KissMeData/003220/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183800	1362458850	16790	16790	16790	16790	634
3	20230921	183700	1362458850	16790	16790	16790	16790	0
4	20230921	183600	1362458850	16790	16790	16790	16790	0
5	20230921	183500	1362458850	16790	16790	16790	16790	0
6	20230921	183400	1362458850	16790	16790	16790	16790	0
7	20230921	183300	1362458850	16790	16790	16790	16790	0
8	20230921	183200	1362458850	16790	16790	16790	16790	0
9	20230921	183100	1362458850	16790	16790	16790	16790	0
10	20230921	183000	1362458850	16790	16790	16790	16790	0
11	20230921	182900	1362458850	16790	16790	16790	16790	0
12	20230921	182800	1362458850	16790	16790	16790	16790	0
13	20230921	182700	1362458850	16790	16790	16790	16790	0
14	20230921	182600	1362458850	16790	16790	16790	16790	0
15	20230921	182500	1362458850	16790	16790	16790	16790	0
16	20230921	182400	1362458850	16790	16790	16790	16790	0
17	20230921	182300	1362458850	16790	16790	16790	16790	0
18	20230921	182200	1362458850	16790	16790	16790	16790	0
19	20230921	182100	1362458850	16790	16790	16790	16790	0
20	20230921	182000	1362458850	16790	16790	16790	16790	0
21	20230921	181900	1362458850	16790	16790	16790	16790	0
22	20230921	181800	1362458850	16790	16790	16790	16790	0
23	20230921	181700	1362458850	16790	16790	16790	16790	0
24	20230921	181600	1362458850	16790	16790	16790	16790	0
25	20230921	181500	1362458850	16790	16790	16790	16790	0
26	20230921	181400	1362458850	16790	16790	16790	16790	0
27	20230921	181300	1362458850	16790	16790	16790	16790	0
28	20230921	181200	1362458850	16790	16790	16790	16790	0
29	20230921	181100	1362458850	16790	16790	16790	16790	0
30	20230921	181000	1362458850	16790	16790	16790	16790	0
31	20230921	180900	1362458850	16790	16790	16790	16790	0
32	20230921	180800	1362458850	16790	16790	16790	16790	634
33	20230921	180700	1362458850	16790	16790	16790	16790	0
34	20230921	180600	1362458850	16790	16790	16790	16790	0
35	20230921	180500	1362458850	16790	16790	16790	16790	0
36	20230921	180400	1362458850	16790	16790	16790	16790	0
37	20230921	180300	1362458850	16790	16790	16790	16790	0
38	20230921	180200	1362458850	16790	16790	16790	16790	0
39	20230921	180100	1362458850	16790	16790	16790	16790	0
40	20230921	180000	1362458850	16790	16790	16790	16790	0
41	20230921	175900	1362458850	16790	16790	16790	16790	0
42	20230921	175800	1362458850	16790	16790	16790	16790	0
43	20230921	175700	1362458850	16790	16790	16790	16790	0
44	20230921	175600	1362458850	16790	16790	16790	16790	0
45	20230921	175500	1362458850	16790	16790	16790	16790	0
46	20230921	175400	1362458850	16790	16790	16790	16790	0
47	20230921	175300	1362458850	16790	16790	16790	16790	0
48	20230921	175200	1362458850	16790	16790	16790	16790	0
49	20230921	175100	1362458850	16790	16790	16790	16790	0
50	20230921	175000	1362458850	16790	16790	16790	16790	0
51	20230921	174900	1362458850	16790	16790	16790	16790	0
52	20230921	174800	1362458850	16790	16790	16790	16790	0
53	20230921	174700	1362458850	16790	16790	16790	16790	0
54	20230921	174600	1362458850	16790	16790	16790	16790	0
55	20230921	174500	1362458850	16790	16790	16790	16790	0
56	20230921	174400	1362458850	16790	16790	16790	16790	0
57	20230921	174300	1362458850	16790	16790	16790	16790	0
58	20230921	174200	1362458850	16790	16790	16790	16790	0
59	20230921	174100	1362458850	16790	16790	16790	16790	0
60	20230921	174000	1362458850	16790	16790	16790	16790	0
61	20230921	173900	1362458850	16790	16790	16790	16790	0
62	20230921	173800	1362458850	16790	16790	16790	16790	634
63	20230921	173700	1362458850	16790	16790	16790	16790	0
64	20230921	173600	1362458850	16790	16790	16790	16790	0
65	20230921	173500	1362458850	16790	16790	16790	16790	0
66	20230921	173400	1362458850	16790	16790	16790	16790	0
67	20230921	173300	1362458850	16790	16790	16790	16790	0
68	20230921	173200	1362458850	16790	16790	16790	16790	0
69	20230921	173100	1362458850	16790	16790	16790	16790	0
70	20230921	173000	1362458850	16790	16790	16790	16790	0
71	20230921	172900	1362458850	16790	16790	16790	16790	0
72	20230921	172800	1362458850	16790	16790	16790	16790	0
73	20230921	172700	1362458850	16790	16790	16790	16790	0
74	20230921	172600	1362458850	16790	16790	16790	16790	0
75	20230921	172500	1362458850	16790	16790	16790	16790	0
76	20230921	172400	1362458850	16790	16790	16790	16790	0
77	20230921	172300	1362458850	16790	16790	16790	16790	0
78	20230921	172200	1362458850	16790	16790	16790	16790	0
79	20230921	172100	1362458850	16790	16790	16790	16790	0
80	20230921	172000	1362458850	16790	16790	16790	16790	0
81	20230921	171900	1362458850	16790	16790	16790	16790	0
82	20230921	171800	1362458850	16790	16790	16790	16790	0
83	20230921	171700	1362458850	16790	16790	16790	16790	0
84	20230921	171600	1362458850	16790	16790	16790	16790	0
85	20230921	171500	1362458850	16790	16790	16790	16790	0
86	20230921	171400	1362458850	16790	16790	16790	16790	0
87	20230921	171300	1362458850	16790	16790	16790	16790	0
88	20230921	171200	1362458850	16790	16790	16790	16790	0
89	20230921	171100	1362458850	16790	16790	16790	16790	0
90	20230921	171000	1362458850	16790	16790	16790	16790	0
91	20230921	170900	1362458850	16790	16790	16790	16790	0
92	20230921	170800	1362458850	16790	16790	16790	16790	634
93	20230921	170700	1362458850	16790	16790	16790	16790	0
94	20230921	170600	1362458850	16790	16790	16790	16790	0
95	20230921	170500	1362458850	16790	16790	16790	16790	0
96	20230921	170400	1362458850	16790	16790	16790	16790	0
97	20230921	170300	1362458850	16790	16790	16790	16790	0
98	20230921	170200	1362458850	16790	16790	16790	16790	0
99	20230921	170100	1362458850	16790	16790	16790	16790	0
100	20230921	170000	1362458850	16790	16790	16790	16790	0
101	20230921	165900	1362458850	16790	16790	16790	16790	0
102	20230921	165800	1362458850	16790	16790	16790	16790	0
103	20230921	165700	1362458850	16790	16790	16790	16790	0
104	20230921	165600	1362458850	16790	16790	16790	16790	0
105	20230921	165500	1362458850	16790	16790	16790	16790	0
106	20230921	165400	1362458850	16790	16790	16790	16790	0
107	20230921	165300	1362458850	16790	16790	16790	16790	0
108	20230921	165200	1362458850	16790	16790	16790	16790	0
109	20230921	165100	1362458850	16790	16790	16790	16790	0
110	20230921	165000	1362458850	16790	16790	16790	16790	0
111	20230921	164900	1362458850	16790	16790	16790	16790	0
112	20230921	164800	1362458850	16790	16790	16790	16790	0
113	20230921	164700	1362458850	16790	16790	16790	16790	0
114	20230921	164600	1362458850	16790	16790	16790	16790	0
115	20230921	164500	1362458850	16790	16790	16790	16790	0
116	20230921	164400	1362458850	16790	16790	16790	16790	0
117	20230921	164300	1362458850	16790	16790	16790	16790	0
118	20230921	164200	1362458850	16790	16790	16790	16790	0
119	20230921	164100	1362458850	16790	16790	16790	16790	0
120	20230921	164000	1362458850	16790	16790	16790	16790	0
121	20230921	163900	1362458850	16790	16790	16790	16790	0
122	20230921	163800	1362458850	16790	16790	16790	16790	634
123	20230921	163700	1362458850	16790	16790	16790	16790	0
124	20230921	163600	1362458850	16790	16790	16790	16790	0
125	20230921	163500	1362458850	16790	16790	16790	16790	0
126	20230921	163400	1362458850	16790	16790	16790	16790	0
127	20230921	163300	1362458850	16790	16790	16790	16790	0
128	20230921	163200	1362458850	16790	16790	16790	16790	0
129	20230921	163100	1362458850	16790	16790	16790	16790	0
130	20230921	163000	1362458850	16790	16790	16790	16790	0
131	20230921	162900	1362458850	16790	16790	16790	16790	0
132	20230921	162800	1362458850	16790	16790	16790	16790	0
133	20230921	162700	1362458850	16790	16790	16790	16790	0
134	20230921	162600	1362458850	16790	16790	16790	16790	0
135	20230921	162500	1362458850	16790	16790	16790	16790	0
136	20230921	162400	1362458850	16790	16790	16790	16790	0
137	20230921	162300	1362458850	16790	16790	16790	16790	0
138	20230921	162200	1362458850	16790	16790	16790	16790	0
139	20230921	162100	1362458850	16790	16790	16790	16790	0
140	20230921	162000	1362458850	16790	16790	16790	16790	0
141	20230921	161900	1362458850	16790	16790	16790	16790	0
142	20230921	161800	1362458850	16790	16790	16790	16790	0
143	20230921	161700	1362458850	16790	16790	16790	16790	0
144	20230921	161600	1362458850	16790	16790	16790	16790	0
145	20230921	161500	1362458850	16790	16790	16790	16790	0
146	20230921	161400	1362458850	16790	16790	16790	16790	0
147	20230921	161300	1362458850	16790	16790	16790	16790	0
148	20230921	161200	1362458850	16790	16790	16790	16790	0
149	20230921	161100	1362458850	16790	16790	16790	16790	0
150	20230921	161000	1362458850	16790	16790	16790	16790	0
151	20230921	160900	1362458850	16790	16790	16790	16790	0
152	20230921	160800	1362458850	16790	16790	16790	16790	634
153	20230921	160700	1362458850	16790	16790	16790	16790	0
154	20230921	160600	1362458850	16790	16790	16790	16790	0
155	20230921	160500	1362458850	16790	16790	16790	16790	0
156	20230921	160400	1362458850	16790	16790	16790	16790	0
157	20230921	160300	1362458850	16790	16790	16790	16790	0
158	20230921	160200	1362458850	16790	16790	16790	16790	0
159	20230921	160100	1362458850	16790	16790	16790	16790	0
160	20230921	160000	1362458850	16790	16790	16790	16790	0
161	20230921	155900	1362458850	16790	16790	16790	16790	0
162	20230921	155800	1362458850	16790	16790	16790	16790	0
163	20230921	155700	1362458850	16790	16790	16790	16790	0
164	20230921	155600	1362458850	16790	16790	16790	16790	0
165	20230921	155500	1362458850	16790	16790	16790	16790	0
166	20230921	155400	1362458850	16790	16790	16790	16790	0
167	20230921	155300	1362458850	16790	16790	16790	16790	0
168	20230921	155200	1362458850	16790	16790	16790	16790	0
169	20230921	155100	1362458850	16790	16790	16790	16790	0
170	20230921	155000	1362458850	16790	16790	16790	16790	0
171	20230921	154900	1362458850	16790	16790	16790	16790	0
172	20230921	154800	1362458850	16790	16790	16790	16790	0
173	20230921	154700	1362458850	16790	16790	16790	16790	0
174	20230921	154600	1362458850	16790	16790	16790	16790	0
175	20230921	154500	1362458850	16790	16790	16790	16790	0
176	20230921	154400	1362458850	16790	16790	16790	16790	0
177	20230921	154300	1362458850	16790	16790	16790	16790	0
178	20230921	154200	1362458850	16790	16790	16790	16790	0
179	20230921	154100	1362458850	16790	16790	16790	16790	0
180	20230921	154000	1362458850	16790	16790	16790	16790	0
181	20230921	153900	1362458850	16790	16790	16790	16790	0
182	20230921	153800	1362458850	16790	16790	16790	16790	634
183	20230921	153700	1362458850	16790	16790	16790	16790	0
184	20230921	153600	1362458850	16790	16790	16790	16790	0
185	20230921	153500	1362458850	16790	16790	16790	16790	0
186	20230921	153400	1362458850	16790	16790	16790	16790	0
187	20230921	153300	1362458850	16790	16790	16790	16790	0
188	20230921	153200	1362458850	16790	16790	16790	16790	0
189	20230921	153100	1362458850	16790	16790	16790	16790	0
190	20230921	153000	1362458850	16790	16790	16790	16790	634
191	20230921	152900	1351813990	16770	16770	16770	16770	0
192	20230921	152800	1351813990	16770	16770	16770	16770	0
193	20230921	152700	1351813990	16770	16770	16770	16770	0
194	20230921	152600	1351813990	16770	16770	16770	16770	0
195	20230921	152500	1351813990	16770	16770	16770	16770	0
196	20230921	152400	1351813990	16770	16770	16770	16770	0
197	20230921	152300	1351813990	16770	16770	16770	16770	0
198	20230921	152200	1351813990	16770	16770	16770	16770	0
199	20230921	152100	1351813990	16770	16770	16770	16770	0
200	20230921	152000	1351813990	16770	16770	16770	16770	0
201	20230921	151900	1351813990	16770	16780	16780	16670	170
202	20230921	151800	1348963800	16670	16790	16790	16670	242
203	20230921	151700	1344902740	16790	16670	16790	16670	174
204	20230921	151600	1341989140	16770	16770	16770	16760	188
205	20230921	151500	1338837090	16760	16760	16760	16760	12
206	20230921	151400	1338635970	16760	16760	16760	16660	156
207	20230921	151300	1336027110	16730	16730	16730	16730	875
208	20230921	151200	1321388360	16730	16730	16730	16730	71
209	20230921	151100	1320200530	16660	16730	16730	16660	128
210	20230921	151000	1318063080	16650	16650	16650	16650	125
211	20230921	150900	1315981830	16650	16650	16650	16650	10
212	20230921	150800	1315815330	16640	16640	16640	16640	57
213	20230921	150700	1314866850	16640	16640	16640	16640	100
214	20230921	150600	1313202850	16640	16730	16730	16640	499
215	20230921	150500	1304883700	16730	16710	16730	16710	72
216	20230921	150400	1303679860	16730	16730	16730	16730	0
217	20230921	150300	1303679860	16730	16640	16730	16640	138
218	20230921	150200	1301376250	16640	16650	16650	16640	200
219	20230921	150100	1298047370	16650	16750	16750	16650	158
220	20230921	150000	1295403670	16640	16740	16750	16640	378
221	20230921	145900	1289078500	16750	16750	16750	16750	0
222	20230921	145800	1289078500	16750	16640	16760	16640	150
223	20230921	145700	1286573360	16640	16640	16640	16640	1
224	20230921	145600	1286556720	16760	16650	16760	16640	487
225	20230921	145500	1278440480	16650	16730	16730	16650	156
226	20230921	145400	1275835190	16730	16670	16760	16650	521
227	20230921	145300	1267154840	16760	16760	16760	16760	18
228	20230921	145200	1266853160	16770	16660	16770	16660	154
229	20230921	145100	1264282570	16660	16770	16770	16660	494
230	20230921	145000	1256033670	16660	16660	16780	16660	183
231	20230921	144900	1252969920	16680	16680	16680	16680	79
232	20230921	144800	1251652200	16680	16680	16680	16680	71
233	20230921	144700	1250467920	16660	16660	16660	16660	63
234	20230921	144600	1249418340	16700	16690	16730	16690	99
235	20230921	144500	1247764600	16730	16730	16730	16730	72
236	20230921	144400	1246560040	16730	16650	16730	16650	59
237	20230921	144300	1245577530	16650	16650	16650	16650	0
238	20230921	144200	1245577530	16650	16650	16650	16650	57
239	20230921	144100	1244628480	16660	16770	16770	16660	438
240	20230921	144000	1237323590	16660	16660	16660	16660	20
241	20230921	143900	1236990390	16660	16660	16660	16660	63
242	20230921	143800	1235940810	16660	16660	16660	16660	0
243	20230921	143700	1235940810	16660	16770	16770	16660	229
244	20230921	143600	1232117860	16660	16710	16710	16660	580
245	20230921	143500	1222443800	16700	16760	16790	16700	21
246	20230921	143400	1222092390	16670	16670	16670	16670	57
247	20230921	143300	1221142200	16660	16660	16660	16660	0
248	20230921	143200	1221142200	16660	16690	16690	16660	200
249	20230921	143100	1217807010	16690	16690	16690	16690	161
250	20230921	143000	1215119920	16690	16690	16690	16690	15
251	20230921	142900	1214869570	16690	16700	16700	16690	232
252	20230921	142800	1210996290	16700	16700	16700	16700	57
253	20230921	142700	1210044390	16700	16780	16780	16700	234
254	20230921	142600	1206130910	16700	16700	16700	16700	58
255	20230921	142500	1205162310	16710	16710	16710	16710	71
256	20230921	142400	1203975900	16710	16690	16710	16690	65
257	20230921	142300	1202889860	16690	16710	16710	16690	8
258	20230921	142200	1202756300	16710	16710	16710	16710	73
259	20230921	142100	1201536470	16710	16710	16710	16710	106
260	20230921	142000	1199765210	16710	16720	16720	16710	219
261	20230921	141900	1196104410	16720	16720	16720	16720	0
262	20230921	141800	1196104410	16720	16790	16800	16720	273
263	20230921	141700	1191535480	16730	16730	16730	16730	441
264	20230921	141600	1184157550	16790	16790	16790	16790	72
265	20230921	141500	1182948670	16730	16730	16730	16730	57
266	20230921	141400	1181995060	16730	16800	16800	16730	218
267	20230921	141300	1178333290	16800	16800	16800	16800	5
268	20230921	141200	1178249290	16800	16760	16800	16720	138
269	20230921	141100	1175935850	16800	16790	16800	16730	116
270	20230921	141000	1173988600	16780	16780	16780	16780	32
271	20230921	140900	1173451640	16720	16790	16810	16720	62
272	20230921	140800	1172414610	16720	16800	16810	16720	76
273	20230921	140700	1171137790	16810	16810	16810	16720	797
274	20230921	140600	1157745430	16720	16790	16820	16720	21
275	20230921	140500	1157393300	16720	16800	16810	16720	201
276	20230921	140400	1154026230	16820	16750	16820	16750	171
277	20230921	140300	1151155960	16750	16750	16750	16750	200
278	20230921	140200	1147805960	16750	16750	16750	16750	0
279	20230921	140100	1147805960	16750	16750	16750	16750	57
280	20230921	140000	1146851210	16750	16750	16750	16750	192
281	20230921	135900	1143635210	16750	16760	16760	16750	79
282	20230921	135800	1142311390	16770	16790	16790	16760	204
283	20230921	135700	1138888540	16790	16800	16800	16790	96
284	20230921	135600	1137275770	16800	16800	16800	16800	168
285	20230921	135500	1134453370	16800	16800	16800	16800	0
286	20230921	135400	1134453370	16800	16800	16800	16800	330
287	20230921	135300	1128909370	16810	16830	16830	16810	128
288	20230921	135200	1126756270	16830	16810	16830	16810	10
289	20230921	135100	1126588000	16800	16830	16830	16800	223
290	20230921	135000	1122837600	16820	16820	16820	16820	0
291	20230921	134900	1122837600	16820	16820	16820	16820	240
292	20230921	134800	1118800800	16820	16830	16830	16820	331
293	20230921	134700	1113230640	16830	16830	16830	16830	0
294	20230921	134600	1113230640	16830	16840	16840	16830	82
295	20230921	134500	1111849770	16840	16830	16840	16780	249
296	20230921	134400	1107661830	16840	16840	16870	16840	2044
297	20230921	134300	1073230940	16840	16720	16840	16720	2234
298	20230921	134200	1035707110	16770	16710	16770	16710	5260
299	20230921	134100	947781570	16700	16690	16700	16690	440
300	20230921	134000	940436340	16690	16660	16690	16660	129
301	20230921	133900	938285040	16690	16690	16690	16690	71
302	20230921	133800	937100050	16650	16650	16650	16650	0
303	20230921	133700	937100050	16650	16650	16650	16650	57
304	20230921	133600	936151000	16690	16640	16690	16640	121
305	20230921	133500	934134010	16690	16690	16690	16630	635
306	20230921	133400	923539280	16690	16690	16690	16690	142
307	20230921	133300	921169300	16690	16690	16690	16690	67
308	20230921	133200	920051070	16630	16690	16690	16630	129
309	20230921	133100	917901540	16690	16690	16690	16690	54
310	20230921	133000	917000280	16630	16630	16630	16630	1
311	20230921	132900	916983650	16630	16630	16630	16630	57
312	20230921	132800	916035740	16670	16670	16670	16670	79
313	20230921	132700	914718810	16630	16630	16630	16630	127
314	20230921	132600	912606800	16630	16630	16630	16630	200
315	20230921	132500	909280800	16630	16630	16630	16630	0
316	20230921	132400	909280800	16630	16630	16630	16630	110
317	20230921	132300	907451500	16680	16630	16680	16630	72
318	20230921	132200	906250590	16620	16620	16620	16580	368
319	20230921	132100	900135230	16620	16610	16620	16590	372
320	20230921	132000	893957300	16580	16580	16580	16580	0
321	20230921	131900	893957300	16580	16580	16580	16580	0
322	20230921	131800	893957300	16580	16580	16580	16580	57
323	20230921	131700	893012240	16580	16580	16580	16580	74
324	20230921	131600	891785320	16580	16560	16580	16560	137
325	20230921	131500	889515000	16580	16580	16580	16580	105
326	20230921	131400	887774100	16580	16580	16580	16580	7
327	20230921	131300	887658040	16550	16560	16560	16550	1681
328	20230921	131200	859832300	16560	16560	16560	16560	0
329	20230921	131100	859832300	16560	16560	16580	16550	2105
330	20230921	131000	824974460	16560	16570	16570	16560	3093
331	20230921	130900	773748800	16580	16580	16580	16580	0
332	20230921	130800	773748800	16580	16580	16580	16580	64
333	20230921	130700	772687680	16580	16600	16610	16580	1550
334	20230921	130600	746964250	16600	16620	16620	16600	842
335	20230921	130500	732975440	16620	16620	16620	16620	57
336	20230921	130400	732028100	16630	16630	16630	16630	0
337	20230921	130300	732028100	16630	16650	16650	16630	1533
338	20230921	130200	706524620	16650	16650	16650	16650	468
339	20230921	130100	698732420	16640	16640	16640	16640	236
340	20230921	130000	694805380	16640	16650	16700	16640	732
341	20230921	125900	682614950	16650	16650	16650	16650	65
342	20230921	125800	681532700	16690	16690	16690	16690	8
343	20230921	125700	681399180	16650	16650	16650	16650	58
344	20230921	125600	680433480	16650	16650	16650	16650	0
345	20230921	125500	680433480	16650	16650	16650	16650	257
346	20230921	125400	676154430	16650	16650	16650	16650	171
347	20230921	125300	673307280	16650	16650	16650	16650	51
348	20230921	125200	672458130	16650	16650	16650	16650	353
349	20230921	125100	666580680	16650	16650	16650	16650	20
350	20230921	125000	666247680	16650	16650	16650	16650	120
351	20230921	124900	664249680	16650	16700	16700	16650	117
352	20230921	124800	662298880	16650	16650	16650	16650	1
353	20230921	124700	662282230	16650	16650	16650	16650	0
354	20230921	124600	662282230	16650	16650	16650	16650	57
355	20230921	124500	661333180	16650	16650	16650	16650	111
356	20230921	124400	659485030	16700	16650	16700	16650	129
357	20230921	124300	657334630	16650	16650	16650	16650	50
358	20230921	124200	656502130	16650	16650	16650	16650	17
359	20230921	124100	656219080	16650	16650	16650	16650	57
360	20230921	124000	655270030	16650	16650	16650	16650	100
361	20230921	123900	653605030	16720	16720	16720	16720	63
362	20230921	123800	652551670	16650	16690	16720	16650	60
363	20230921	123700	651552560	16660	16660	16660	16660	0
364	20230921	123600	651552560	16660	16660	16660	16660	59
365	20230921	123500	650569620	16660	16660	16660	16660	0
366	20230921	123400	650569620	16660	16660	16660	16660	70
367	20230921	123300	649403420	16660	16660	16660	16650	165
368	20230921	123200	646655090	16660	16660	16660	16660	0
369	20230921	123100	646655090	16660	16660	16660	16660	0
370	20230921	123000	646655090	16660	16710	16710	16660	77
371	20230921	122900	645371270	16660	16660	16660	16660	7
372	20230921	122800	645254650	16720	16660	16720	16650	115
373	20230921	122700	643335440	16690	16680	16690	16680	79
374	20230921	122600	642017220	16660	16660	16660	16660	156
375	20230921	122500	639418260	16650	16650	16650	16650	57
376	20230921	122400	638469210	16660	16660	16660	16660	1
377	20230921	122300	638452550	16660	16660	16660	16660	0
378	20230921	122200	638452550	16660	16660	16660	16660	50
379	20230921	122100	637619550	16650	16650	16650	16650	0
380	20230921	122000	637619550	16650	16650	16650	16630	1379
381	20230921	121900	614659340	16640	16650	16650	16640	67
382	20230921	121800	613544360	16640	16640	16640	16640	88
383	20230921	121700	612080040	16640	16640	16640	16640	57
384	20230921	121600	611131560	16640	16640	16650	16640	290
385	20230921	121500	606305060	16650	16650	16650	16650	77
386	20230921	121400	605023010	16650	16650	16650	16650	57
387	20230921	121300	604073960	16680	16680	16680	16680	0
388	20230921	121200	604073960	16680	16680	16680	16680	0
389	20230921	121100	604073960	16680	16680	16680	16680	28
390	20230921	121000	603606920	16690	16690	16690	16690	1
391	20230921	120900	603590230	16690	16690	16690	16690	6
392	20230921	120800	603490090	16700	16700	16700	16700	10
393	20230921	120700	603323090	16650	16650	16650	16650	1
394	20230921	120600	603306440	16640	16640	16640	16640	57
395	20230921	120500	602357960	16640	16640	16640	16640	0
396	20230921	120400	602357960	16640	16690	16690	16640	1123
397	20230921	120300	583651430	16680	16680	16680	16680	57
398	20230921	120200	582700670	16680	16680	16680	16680	50
399	20230921	120100	581866670	16700	16700	16700	16700	181
400	20230921	120000	578843970	16730	16730	16730	16730	0
401	20230921	115900	578843970	16730	16700	16730	16700	2
402	20230921	115800	578810540	16710	16730	16730	16710	925
403	20230921	115700	563340350	16770	16770	16770	16770	1
404	20230921	115600	563323580	16770	16770	16770	16770	5
405	20230921	115500	563239730	16720	16710	16720	16710	59
406	20230921	115400	562253260	16730	16730	16730	16730	956
407	20230921	115300	546259380	16770	16740	16770	16740	229
408	20230921	115200	542423550	16770	16770	16770	16770	0
409	20230921	115100	542423550	16770	16750	16770	16750	80
410	20230921	115000	541081970	16740	16740	16740	16740	329
411	20230921	114900	535574510	16770	16770	16770	16770	5
412	20230921	114800	535490660	16770	16770	16770	16770	75
413	20230921	114700	534232910	16740	16770	16770	16740	91
414	20230921	114600	532709520	16770	16770	16770	16770	0
415	20230921	114500	532709520	16770	16740	16770	16740	125
416	20230921	114400	530615010	16770	16770	16770	16770	0
417	20230921	114300	530615010	16770	16760	16770	16760	68
418	20230921	114200	529474700	16760	16740	16760	16740	113
419	20230921	114100	527582120	16750	16750	16750	16750	5
420	20230921	114000	527498370	16740	16750	16750	16740	226
421	20230921	113900	523714150	16750	16750	16750	16750	58
422	20230921	113800	522742650	16760	16760	16760	16760	59
423	20230921	113700	521753810	16750	16740	16760	16740	116
424	20230921	113600	519810890	16760	16760	16760	16760	121
425	20230921	113500	517782930	16760	16760	16760	16760	50
426	20230921	113400	516944930	16740	16740	16740	16740	57
427	20230921	113300	515990750	16770	16770	16770	16770	0
428	20230921	113200	515990750	16770	16730	16770	16730	66
429	20230921	113100	514884030	16770	16730	16770	16730	63
430	20230921	113000	513830000	16730	16730	16730	16730	1
431	20230921	112900	513813270	16730	16730	16730	16730	0
432	20230921	112800	513813270	16730	16740	16740	16730	111
433	20230921	112700	511955700	16740	16740	16740	16740	0
434	20230921	112600	511955700	16740	16730	16740	16730	107
435	20230921	112500	510165090	16780	16780	16780	16780	0
436	20230921	112400	510165090	16780	16780	16780	16780	1
437	20230921	112300	510148310	16720	16720	16720	16720	57
438	20230921	112200	509195270	16790	16720	16790	16710	256
439	20230921	112100	504916210	16790	16730	16790	16720	51
440	20230921	112000	504063400	16720	16720	16720	16720	57
441	20230921	111900	503110360	16790	16790	16790	16790	230
442	20230921	111800	499248660	16790	16710	16790	16710	58
443	20230921	111700	498279400	16790	16790	16790	16790	1
444	20230921	111600	498262610	16710	16710	16710	16710	0
445	20230921	111500	498262610	16710	16710	16710	16710	73
446	20230921	111400	497042780	16790	16790	16790	16790	55
447	20230921	111300	496119330	16710	16710	16710	16710	1
448	20230921	111200	496102620	16800	16800	16800	16710	110
449	20230921	111100	494259750	16800	16800	16800	16800	0
450	20230921	111000	494259750	16800	16700	16800	16700	58
451	20230921	110900	493291050	16770	16770	16770	16770	1678
452	20230921	110800	465150990	16770	16770	16770	16770	0
453	20230921	110700	465150990	16770	16710	16780	16710	682
454	20230921	110600	453720130	16770	16770	16770	16770	313
455	20230921	110500	448471120	16770	16750	16770	16630	1007
456	20230921	110400	431635170	16750	16750	16750	16700	2146
457	20230921	110300	395692560	16650	16650	16650	16650	0
458	20230921	110200	395692560	16650	16650	16750	16650	128
459	20230921	110100	393560700	16650	16650	16650	16650	0
460	20230921	110000	393560700	16650	16650	16650	16650	3
461	20230921	105900	393510750	16690	16650	16690	16650	60
462	20230921	105800	392511630	16650	16650	16650	16650	0
463	20230921	105700	392511630	16650	16680	16680	16650	55
464	20230921	105600	391595220	16690	16700	16700	16690	161
465	20230921	105500	388907010	16750	16710	16750	16710	111
466	20230921	105400	387052160	16750	16710	16750	16710	139
467	20230921	105300	384726310	16710	16750	16750	16710	65
468	20230921	105200	383637800	16750	16750	16750	16750	0
469	20230921	105100	383637800	16750	16750	16750	16700	125
470	20230921	105000	381546950	16750	16750	16750	16750	60
471	20230921	104900	380541950	16750	16750	16750	16750	0
472	20230921	104800	380541950	16750	16750	16750	16750	59
473	20230921	104700	379553700	16750	16750	16750	16750	1
474	20230921	104600	379536950	16750	16750	16750	16750	88
475	20230921	104500	378062950	16750	16750	16750	16750	194
476	20230921	104400	374813450	16770	16750	16770	16750	454
477	20230921	104300	367206090	16750	16670	16750	16670	1830
478	20230921	104200	336665300	16640	16650	16650	16640	52
479	20230921	104100	335800000	16640	16640	16640	16640	0
480	20230921	104000	335800000	16640	16640	16640	16640	300
481	20230921	103900	330808000	16640	16640	16640	16640	0
482	20230921	103800	330808000	16640	16640	16640	16640	100
483	20230921	103700	329144000	16630	16680	16680	16630	3
484	20230921	103600	329094060	16690	16690	16690	16690	47
485	20230921	103500	328309630	16690	16690	16690	16690	53
486	20230921	103400	327425060	16690	16690	16690	16690	200
487	20230921	103300	324087060	16690	16620	16690	16620	276
488	20230921	103200	319496860	16610	16610	16610	16610	198
489	20230921	103100	316208080	16610	16620	16620	16610	22
490	20230921	103000	315842620	16620	16610	16620	16610	149
491	20230921	102900	313366740	16610	16630	16630	16610	660
492	20230921	102800	302397440	16640	16650	16650	16640	894
493	20230921	102700	287518880	16660	16660	16660	16660	102
494	20230921	102600	285819560	16650	16650	16650	16650	0
495	20230921	102500	285819560	16650	16650	16650	16650	1
496	20230921	102400	285802910	16650	16650	16650	16650	0
497	20230921	102300	285802910	16650	16660	16660	16650	1679
498	20230921	102200	257844620	16670	16690	16690	16670	737
499	20230921	102100	245558340	16700	16700	16710	16700	830
500	20230921	102000	231697180	16710	16710	16710	16710	987
501	20230921	101900	215204410	16710	16710	16710	16710	0
502	20230921	101800	215204410	16710	16710	16710	16710	0
503	20230921	101700	215204410	16710	16720	16750	16710	537
504	20230921	101600	206226150	16740	16740	16740	16740	169
505	20230921	101500	203397090	16750	16750	16750	16750	0
506	20230921	101400	203397090	16750	16740	16750	16740	80
507	20230921	101300	202057110	16740	16740	16740	16740	0
508	20230921	101200	202057110	16740	16740	16740	16740	55
509	20230921	101100	201136410	16750	16740	16750	16740	744
510	20230921	101000	188681750	16740	16720	16740	16720	67
511	20230921	100900	187561490	16720	16720	16720	16720	10
512	20230921	100800	187394290	16720	16720	16720	16720	676
513	20230921	100700	176091570	16720	16730	16730	16720	58
514	20230921	100600	175121630	16730	16730	16730	16730	333
515	20230921	100500	169550540	16740	16740	16740	16740	135
516	20230921	100400	167290640	16740	16740	16740	16740	0
517	20230921	100300	167290640	16740	16740	16740	16740	0
518	20230921	100200	167290640	16740	16740	16740	16740	16
519	20230921	100100	167022800	16750	16750	16750	16750	0
520	20230921	100000	167022800	16750	16750	16750	16740	832
521	20230921	095900	153087100	16750	16750	16750	16750	0
522	20230921	095800	153087100	16750	16750	16750	16750	0
523	20230921	095700	153087100	16750	16750	16750	16750	198
524	20230921	095600	149770600	16750	16750	16750	16750	0
525	20230921	095500	149770600	16750	16780	16780	16750	315
526	20230921	095400	144491150	16780	16780	16780	16780	0
527	20230921	095300	144491150	16780	16760	16780	16760	345
528	20230921	095200	138707890	16760	16760	16760	16760	3
529	20230921	095100	138657610	16760	16760	16780	16760	277
530	20230921	095000	134014030	16760	16760	16760	16760	233
531	20230921	094900	130108950	16760	16760	16770	16760	179
532	20230921	094800	127107800	16760	16760	16760	16760	3
533	20230921	094700	127057520	16760	16760	16760	16760	0
534	20230921	094600	127057520	16760	16760	16760	16760	11
535	20230921	094500	126873160	16770	16770	16770	16770	1
536	20230921	094400	126856390	16750	16750	16750	16750	36
537	20230921	094300	126253390	16770	16770	16770	16770	20
538	20230921	094200	125917990	16780	16780	16780	16780	10
539	20230921	094100	125750190	16780	16780	16780	16780	117
540	20230921	094000	123786930	16810	16810	16810	16810	10
541	20230921	093900	123618830	16810	16810	16810	16810	5
542	20230921	093800	123534780	16800	16780	16800	16780	173
543	20230921	093700	120628540	16800	16780	16800	16780	59
544	20230921	093600	119638460	16780	16780	16780	16780	70
545	20230921	093500	118463860	16780	16780	16780	16780	0
546	20230921	093400	118463860	16780	16780	16780	16780	5
547	20230921	093300	118379960	16780	16780	16780	16780	1
548	20230921	093200	118363180	16780	16800	16800	16780	55
549	20230921	093100	117440180	16800	16790	16800	16780	14
550	20230921	093000	117205050	16730	16730	16730	16730	36
551	20230921	092900	116602770	16720	16770	16770	16720	100
552	20230921	092800	114928040	16790	16790	16790	16790	25
553	20230921	092700	114508290	16770	16770	16770	16770	74
554	20230921	092600	113267310	16770	16800	16800	16770	166
555	20230921	092500	110479620	16810	16810	16810	16810	0
556	20230921	092400	110479620	16810	16810	16810	16810	0
557	20230921	092300	110479620	16810	16810	16810	16810	0
558	20230921	092200	110479620	16810	16810	16810	16810	0
559	20230921	092100	110479620	16810	16810	16810	16810	0
560	20230921	092000	110479620	16810	16810	16810	16810	53
561	20230921	091900	109588690	16810	16810	16810	16810	0
562	20230921	091800	109588690	16810	16810	16810	16810	200
563	20230921	091700	106226690	16820	16820	16820	16820	0
564	20230921	091600	106226690	16820	16830	16830	16820	84
565	20230921	091500	104813030	16810	16810	16810	16810	0
566	20230921	091400	104813030	16810	16840	16860	16810	309
567	20230921	091300	99612730	16820	16820	16830	16800	1327
568	20230921	091200	77282790	16810	16800	16810	16800	35
569	20230921	091100	76694530	16800	16800	16800	16800	2
570	20230921	091000	76660930	16800	16800	16800	16800	4
571	20230921	090900	76593730	16770	16770	16770	16770	0
572	20230921	090800	76593730	16770	16770	16770	16770	0
573	20230921	090700	76593730	16770	16740	16770	16740	114
574	20230921	090600	74683040	16700	16700	16700	16700	79
575	20230921	090500	73363740	16700	16700	16700	16700	233
576	20230921	090400	69472640	16700	16650	16700	16650	152
577	20230921	090300	66941340	16790	16780	16790	16610	2240
578	20230921	090200	29403500	16780	16780	16780	16780	60
579	20230921	090100	28396700	16780	16780	16780	16780	208
580	20230921	090000	24906460	16780	16830	16830	16780	1480