KissMeData/019170/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	185800	3555492350	15820	15820	15820	15820	9796
3	20230921	185700	3555492350	15820	15820	15820	15820	0
4	20230921	185600	3555492350	15820	15820	15820	15820	0
5	20230921	185500	3555492350	15820	15820	15820	15820	0
6	20230921	185400	3555492350	15820	15820	15820	15820	0
7	20230921	185300	3555492350	15820	15820	15820	15820	0
8	20230921	185200	3555492350	15820	15820	15820	15820	0
9	20230921	185100	3555492350	15820	15820	15820	15820	0
10	20230921	185000	3555492350	15820	15820	15820	15820	0
11	20230921	184900	3555492350	15820	15820	15820	15820	0
12	20230921	184800	3555492350	15820	15820	15820	15820	0
13	20230921	184700	3555492350	15820	15820	15820	15820	0
14	20230921	184600	3555492350	15820	15820	15820	15820	0
15	20230921	184500	3555492350	15820	15820	15820	15820	0
16	20230921	184400	3555492350	15820	15820	15820	15820	0
17	20230921	184300	3555492350	15820	15820	15820	15820	0
18	20230921	184200	3555492350	15820	15820	15820	15820	0
19	20230921	184100	3555492350	15820	15820	15820	15820	0
20	20230921	184000	3555492350	15820	15820	15820	15820	0
21	20230921	183900	3555492350	15820	15820	15820	15820	0
22	20230921	183800	3555492350	15820	15820	15820	15820	0
23	20230921	183700	3555492350	15820	15820	15820	15820	0
24	20230921	183600	3555492350	15820	15820	15820	15820	0
25	20230921	183500	3555492350	15820	15820	15820	15820	0
26	20230921	183400	3555492350	15820	15820	15820	15820	0
27	20230921	183300	3555492350	15820	15820	15820	15820	0
28	20230921	183200	3555492350	15820	15820	15820	15820	0
29	20230921	183100	3555492350	15820	15820	15820	15820	0
30	20230921	183000	3555492350	15820	15820	15820	15820	0
31	20230921	182900	3555492350	15820	15820	15820	15820	0
32	20230921	182800	3555492350	15820	15820	15820	15820	9796
33	20230921	182700	3555492350	15820	15820	15820	15820	0
34	20230921	182600	3555492350	15820	15820	15820	15820	0
35	20230921	182500	3555492350	15820	15820	15820	15820	0
36	20230921	182400	3555492350	15820	15820	15820	15820	0
37	20230921	182300	3555492350	15820	15820	15820	15820	0
38	20230921	182200	3555492350	15820	15820	15820	15820	0
39	20230921	182100	3555492350	15820	15820	15820	15820	0
40	20230921	182000	3555492350	15820	15820	15820	15820	0
41	20230921	181900	3555492350	15820	15820	15820	15820	0
42	20230921	181800	3555492350	15820	15820	15820	15820	0
43	20230921	181700	3555492350	15820	15820	15820	15820	0
44	20230921	181600	3555492350	15820	15820	15820	15820	0
45	20230921	181500	3555492350	15820	15820	15820	15820	0
46	20230921	181400	3555492350	15820	15820	15820	15820	0
47	20230921	181300	3555492350	15820	15820	15820	15820	0
48	20230921	181200	3555492350	15820	15820	15820	15820	0
49	20230921	181100	3555492350	15820	15820	15820	15820	0
50	20230921	181000	3555492350	15820	15820	15820	15820	0
51	20230921	180900	3555492350	15820	15820	15820	15820	0
52	20230921	180800	3555492350	15820	15820	15820	15820	0
53	20230921	180700	3555492350	15820	15820	15820	15820	0
54	20230921	180600	3555492350	15820	15820	15820	15820	0
55	20230921	180500	3555492350	15820	15820	15820	15820	0
56	20230921	180400	3555492350	15820	15820	15820	15820	0
57	20230921	180300	3555492350	15820	15820	15820	15820	0
58	20230921	180200	3555492350	15820	15820	15820	15820	0
59	20230921	180100	3555492350	15820	15820	15820	15820	0
60	20230921	180000	3555492350	15820	15820	15820	15820	0
61	20230921	175900	3555492350	15820	15820	15820	15820	0
62	20230921	175800	3555492350	15820	15820	15820	15820	9796
63	20230921	175700	3555492350	15820	15820	15820	15820	0
64	20230921	175600	3555492350	15820	15820	15820	15820	0
65	20230921	175500	3555492350	15820	15820	15820	15820	0
66	20230921	175400	3555492350	15820	15820	15820	15820	0
67	20230921	175300	3555492350	15820	15820	15820	15820	0
68	20230921	175200	3555492350	15820	15820	15820	15820	0
69	20230921	175100	3555492350	15820	15820	15820	15820	0
70	20230921	175000	3555492350	15820	15820	15820	15820	0
71	20230921	174900	3555492350	15820	15820	15820	15820	0
72	20230921	174800	3555492350	15820	15820	15820	15820	0
73	20230921	174700	3555492350	15820	15820	15820	15820	0
74	20230921	174600	3555492350	15820	15820	15820	15820	0
75	20230921	174500	3555492350	15820	15820	15820	15820	0
76	20230921	174400	3555492350	15820	15820	15820	15820	0
77	20230921	174300	3555492350	15820	15820	15820	15820	0
78	20230921	174200	3555492350	15820	15820	15820	15820	0
79	20230921	174100	3555492350	15820	15820	15820	15820	0
80	20230921	174000	3555492350	15820	15820	15820	15820	0
81	20230921	173900	3555492350	15820	15820	15820	15820	0
82	20230921	173800	3555492350	15820	15820	15820	15820	0
83	20230921	173700	3555492350	15820	15820	15820	15820	0
84	20230921	173600	3555492350	15820	15820	15820	15820	0
85	20230921	173500	3555492350	15820	15820	15820	15820	0
86	20230921	173400	3555492350	15820	15820	15820	15820	0
87	20230921	173300	3555492350	15820	15820	15820	15820	0
88	20230921	173200	3555492350	15820	15820	15820	15820	0
89	20230921	173100	3555492350	15820	15820	15820	15820	0
90	20230921	173000	3555492350	15820	15820	15820	15820	0
91	20230921	172900	3555492350	15820	15820	15820	15820	0
92	20230921	172800	3555492350	15820	15820	15820	15820	9796
93	20230921	172700	3555492350	15820	15820	15820	15820	0
94	20230921	172600	3555492350	15820	15820	15820	15820	0
95	20230921	172500	3555492350	15820	15820	15820	15820	0
96	20230921	172400	3555492350	15820	15820	15820	15820	0
97	20230921	172300	3555492350	15820	15820	15820	15820	0
98	20230921	172200	3555492350	15820	15820	15820	15820	0
99	20230921	172100	3555492350	15820	15820	15820	15820	0
100	20230921	172000	3555492350	15820	15820	15820	15820	0
101	20230921	171900	3555492350	15820	15820	15820	15820	0
102	20230921	171800	3555492350	15820	15820	15820	15820	0
103	20230921	171700	3555492350	15820	15820	15820	15820	0
104	20230921	171600	3555492350	15820	15820	15820	15820	0
105	20230921	171500	3555492350	15820	15820	15820	15820	0
106	20230921	171400	3555492350	15820	15820	15820	15820	0
107	20230921	171300	3555492350	15820	15820	15820	15820	0
108	20230921	171200	3555492350	15820	15820	15820	15820	0
109	20230921	171100	3555492350	15820	15820	15820	15820	0
110	20230921	171000	3555492350	15820	15820	15820	15820	0
111	20230921	170900	3555492350	15820	15820	15820	15820	0
112	20230921	170800	3555492350	15820	15820	15820	15820	0
113	20230921	170700	3555492350	15820	15820	15820	15820	0
114	20230921	170600	3555492350	15820	15820	15820	15820	0
115	20230921	170500	3555492350	15820	15820	15820	15820	0
116	20230921	170400	3555492350	15820	15820	15820	15820	0
117	20230921	170300	3555492350	15820	15820	15820	15820	0
118	20230921	170200	3555492350	15820	15820	15820	15820	0
119	20230921	170100	3555492350	15820	15820	15820	15820	0
120	20230921	170000	3555492350	15820	15820	15820	15820	0
121	20230921	165900	3555492350	15820	15820	15820	15820	0
122	20230921	165800	3555492350	15820	15820	15820	15820	9796
123	20230921	165700	3555492350	15820	15820	15820	15820	0
124	20230921	165600	3555492350	15820	15820	15820	15820	0
125	20230921	165500	3555492350	15820	15820	15820	15820	0
126	20230921	165400	3555492350	15820	15820	15820	15820	0
127	20230921	165300	3555492350	15820	15820	15820	15820	0
128	20230921	165200	3555492350	15820	15820	15820	15820	0
129	20230921	165100	3555492350	15820	15820	15820	15820	0
130	20230921	165000	3555492350	15820	15820	15820	15820	0
131	20230921	164900	3555492350	15820	15820	15820	15820	0
132	20230921	164800	3555492350	15820	15820	15820	15820	0
133	20230921	164700	3555492350	15820	15820	15820	15820	0
134	20230921	164600	3555492350	15820	15820	15820	15820	0
135	20230921	164500	3555492350	15820	15820	15820	15820	0
136	20230921	164400	3555492350	15820	15820	15820	15820	0
137	20230921	164300	3555492350	15820	15820	15820	15820	0
138	20230921	164200	3555492350	15820	15820	15820	15820	0
139	20230921	164100	3555492350	15820	15820	15820	15820	0
140	20230921	164000	3555492350	15820	15820	15820	15820	0
141	20230921	163900	3555492350	15820	15820	15820	15820	0
142	20230921	163800	3555492350	15820	15820	15820	15820	0
143	20230921	163700	3555492350	15820	15820	15820	15820	0
144	20230921	163600	3555492350	15820	15820	15820	15820	0
145	20230921	163500	3555492350	15820	15820	15820	15820	0
146	20230921	163400	3555492350	15820	15820	15820	15820	0
147	20230921	163300	3555492350	15820	15820	15820	15820	0
148	20230921	163200	3555492350	15820	15820	15820	15820	0
149	20230921	163100	3555492350	15820	15820	15820	15820	0
150	20230921	163000	3555492350	15820	15820	15820	15820	0
151	20230921	162900	3555492350	15820	15820	15820	15820	0
152	20230921	162800	3555492350	15820	15820	15820	15820	9796
153	20230921	162700	3555492350	15820	15820	15820	15820	0
154	20230921	162600	3555492350	15820	15820	15820	15820	0
155	20230921	162500	3555492350	15820	15820	15820	15820	0
156	20230921	162400	3555492350	15820	15820	15820	15820	0
157	20230921	162300	3555492350	15820	15820	15820	15820	0
158	20230921	162200	3555492350	15820	15820	15820	15820	0
159	20230921	162100	3555492350	15820	15820	15820	15820	0
160	20230921	162000	3555492350	15820	15820	15820	15820	0
161	20230921	161900	3555492350	15820	15820	15820	15820	0
162	20230921	161800	3555492350	15820	15820	15820	15820	0
163	20230921	161700	3555492350	15820	15820	15820	15820	0
164	20230921	161600	3555492350	15820	15820	15820	15820	0
165	20230921	161500	3555492350	15820	15820	15820	15820	0
166	20230921	161400	3555492350	15820	15820	15820	15820	0
167	20230921	161300	3555492350	15820	15820	15820	15820	0
168	20230921	161200	3555492350	15820	15820	15820	15820	0
169	20230921	161100	3555492350	15820	15820	15820	15820	0
170	20230921	161000	3555492350	15820	15820	15820	15820	0
171	20230921	160900	3555492350	15820	15820	15820	15820	0
172	20230921	160800	3555492350	15820	15820	15820	15820	0
173	20230921	160700	3555492350	15820	15820	15820	15820	0
174	20230921	160600	3555492350	15820	15820	15820	15820	0
175	20230921	160500	3555492350	15820	15820	15820	15820	0
176	20230921	160400	3555492350	15820	15820	15820	15820	0
177	20230921	160300	3555492350	15820	15820	15820	15820	0
178	20230921	160200	3555492350	15820	15820	15820	15820	0
179	20230921	160100	3555492350	15820	15820	15820	15820	0
180	20230921	160000	3555492350	15820	15820	15820	15820	0
181	20230921	155900	3555492350	15820	15820	15820	15820	0
182	20230921	155800	3555492350	15820	15820	15820	15820	9796
183	20230921	155700	3555492350	15820	15820	15820	15820	0
184	20230921	155600	3555492350	15820	15820	15820	15820	0
185	20230921	155500	3555492350	15820	15820	15820	15820	0
186	20230921	155400	3555492350	15820	15820	15820	15820	0
187	20230921	155300	3555492350	15820	15820	15820	15820	0
188	20230921	155200	3555492350	15820	15820	15820	15820	0
189	20230921	155100	3555492350	15820	15820	15820	15820	0
190	20230921	155000	3555492350	15820	15820	15820	15820	0
191	20230921	154900	3555492350	15820	15820	15820	15820	0
192	20230921	154800	3555492350	15820	15820	15820	15820	0
193	20230921	154700	3555492350	15820	15820	15820	15820	0
194	20230921	154600	3555492350	15820	15820	15820	15820	0
195	20230921	154500	3555492350	15820	15820	15820	15820	0
196	20230921	154400	3555492350	15820	15820	15820	15820	0
197	20230921	154300	3555492350	15820	15820	15820	15820	0
198	20230921	154200	3555492350	15820	15820	15820	15820	0
199	20230921	154100	3555492350	15820	15820	15820	15820	0
200	20230921	154000	3555492350	15820	15820	15820	15820	0
201	20230921	153900	3555492350	15820	15820	15820	15820	0
202	20230921	153800	3555492350	15820	15820	15820	15820	0
203	20230921	153700	3555492350	15820	15820	15820	15820	0
204	20230921	153600	3555492350	15820	15820	15820	15820	0
205	20230921	153500	3555492350	15820	15820	15820	15820	0
206	20230921	153400	3555492350	15820	15820	15820	15820	0
207	20230921	153300	3555492350	15820	15820	15820	15820	0
208	20230921	153200	3555492350	15820	15820	15820	15820	0
209	20230921	153100	3555492350	15820	15820	15820	15820	0
210	20230921	153000	3555492350	15820	15820	15820	15820	9796
211	20230921	152900	3400519630	15880	15880	15880	15880	0
212	20230921	152800	3400519630	15880	15880	15880	15880	0
213	20230921	152700	3400519630	15880	15880	15880	15880	0
214	20230921	152600	3400519630	15880	15880	15880	15880	0
215	20230921	152500	3400519630	15880	15880	15880	15880	0
216	20230921	152400	3400519630	15880	15880	15880	15880	0
217	20230921	152300	3400519630	15880	15880	15880	15880	0
218	20230921	152200	3400519630	15880	15880	15880	15880	0
219	20230921	152100	3400519630	15880	15880	15880	15880	0
220	20230921	152000	3400519630	15880	15880	15880	15880	0
221	20230921	151900	3400519630	15880	15880	15910	15870	1133
222	20230921	151800	3382522020	15880	15900	15910	15880	388
223	20230921	151700	3376353240	15910	15900	15910	15900	271
224	20230921	151600	3372043960	15910	15920	15920	15910	245
225	20230921	151500	3368144250	15920	15930	15930	15910	155
226	20230921	151400	3365676570	15940	15900	15950	15900	5169
227	20230921	151300	3283457300	15900	15860	15900	15860	2915
228	20230921	151200	3237150610	15870	15860	15870	15860	314
229	20230921	151100	3232168530	15860	15870	15870	15850	508
230	20230921	151000	3224113260	15870	15870	15870	15870	374
231	20230921	150900	3218177880	15870	15860	15870	15860	519
232	20230921	150800	3209946040	15870	15850	15870	15850	463
233	20230921	150700	3202602190	15860	15860	15860	15850	86
234	20230921	150600	3201238630	15860	15860	15860	15860	58
235	20230921	150500	3200318750	15860	15850	15860	15850	1382
236	20230921	150400	3178404980	15850	15850	15850	15840	880
237	20230921	150300	3164465610	15850	15830	15850	15820	2882
238	20230921	150200	3118831990	15840	15840	15840	15840	396
239	20230921	150100	3112559350	15850	15850	15860	15840	768
240	20230921	150000	3100387910	15860	15860	15860	15860	346
241	20230921	145900	3094900350	15860	15880	15880	15860	108
242	20230921	145800	3093186330	15880	15890	15890	15880	151
243	20230921	145700	3090787390	15890	15870	15900	15870	743
244	20230921	145600	3078981420	15890	15880	15900	15870	1067
245	20230921	145500	3062029970	15880	15870	15880	15860	1673
246	20230921	145400	3035470330	15860	15860	15860	15860	193
247	20230921	145300	3032409350	15860	15860	15860	15860	544
248	20230921	145200	3023781510	15860	15850	15860	15830	151
249	20230921	145100	3021389980	15850	15830	15860	15820	1331
250	20230921	145000	3000301470	15830	15850	15850	15820	1489
251	20230921	144900	2976719870	15830	15850	15850	15830	2856
252	20230921	144800	2931483950	15860	15860	15860	15850	679
253	20230921	144700	2920720960	15860	15860	15860	15860	61
254	20230921	144600	2919753500	15860	15860	15860	15860	125
255	20230921	144500	2917771000	15860	15840	15860	15840	867
256	20230921	144400	2904028830	15850	15860	15870	15850	651
257	20230921	144300	2893707350	15860	15860	15870	15860	617
258	20230921	144200	2883919670	15860	15870	15870	15860	62
259	20230921	144100	2882935840	15870	15880	15880	15870	429
260	20230921	144000	2876127160	15880	15880	15880	15870	179
261	20230921	143900	2873284660	15880	15900	15900	15880	15
262	20230921	143800	2873046420	15870	15870	15870	15860	580
263	20230921	143700	2863842370	15870	15880	15890	15870	1089
264	20230921	143600	2846548250	15870	15880	15890	15870	437
265	20230921	143500	2839609550	15880	15880	15880	15880	46
266	20230921	143400	2838879070	15890	15880	15890	15880	211
267	20230921	143300	2835528330	15880	15860	15880	15850	1221
268	20230921	143200	2816167740	15890	15890	15890	15850	2095
269	20230921	143100	2782947430	15880	15890	15890	15880	288
270	20230921	143000	2778373770	15890	15890	15890	15880	486
271	20230921	142900	2770651510	15900	15900	15910	15900	417
272	20230921	142800	2764021040	15910	15920	15920	15900	482
273	20230921	142700	2756352840	15920	15930	15930	15920	60
274	20230921	142600	2755397540	15930	15930	15930	15930	51
275	20230921	142500	2754585110	15920	15910	15980	15910	2943
276	20230921	142400	2707588170	15910	15910	15920	15910	507
277	20230921	142300	2699521700	15910	15910	15910	15900	479
278	20230921	142200	2691904920	15910	15910	15910	15910	19
279	20230921	142100	2691602630	15910	15910	15910	15900	136
280	20230921	142000	2689439460	15910	15880	15920	15880	744
281	20230921	141900	2677611900	15890	15890	15890	15890	10
282	20230921	141800	2677453000	15880	15880	15890	15880	305
283	20230921	141700	2672609340	15880	15880	15880	15880	53
284	20230921	141600	2671767700	15890	15890	15890	15890	31
285	20230921	141500	2671275110	15890	15890	15890	15890	176
286	20230921	141400	2668478470	15890	15890	15890	15890	30
287	20230921	141300	2668001770	15890	15890	15890	15890	31
288	20230921	141200	2667509180	15890	15890	15890	15890	33
289	20230921	141100	2666984810	15870	15880	15880	15870	121
290	20230921	141000	2665063980	15880	15890	15890	15870	94
291	20230921	140900	2663571390	15890	15880	15900	15870	1276
292	20230921	140800	2643302700	15880	15870	15880	15870	865
293	20230921	140700	2629574110	15870	15880	15880	15870	36
294	20230921	140600	2629002470	15880	15890	15890	15880	53
295	20230921	140500	2628160820	15890	15890	15890	15880	330
296	20230921	140400	2622919720	15890	15890	15890	15890	0
297	20230921	140300	2622919720	15890	15890	15900	15890	154
298	20230921	140200	2620472330	15890	15880	15890	15880	462
299	20230921	140100	2613135470	15890	15890	15890	15890	135
300	20230921	140000	2610990320	15900	15900	15900	15900	38
301	20230921	135900	2610386120	15890	15890	15890	15890	278
302	20230921	135800	2605968700	15890	15900	15900	15890	120
303	20230921	135700	2604061700	15900	15900	15900	15890	185
304	20230921	135600	2601121100	15900	15900	15900	15900	74
305	20230921	135500	2599944500	15900	15880	15900	15880	635
306	20230921	135400	2589854420	15890	15890	15890	15890	276
307	20230921	135300	2585468780	15900	15910	15910	15900	795
308	20230921	135200	2572827910	15910	15910	15910	15910	12
309	20230921	135100	2572636990	15910	15910	15910	15910	112
310	20230921	135000	2570855070	15910	15910	15910	15910	0
311	20230921	134900	2570855070	15910	15920	15920	15910	394
312	20230921	134800	2564583120	15910	15920	15920	15910	70
313	20230921	134700	2563468820	15910	15900	15910	15900	180
314	20230921	134600	2560605590	15890	15910	15910	15890	340
315	20230921	134500	2555201000	15910	15900	15910	15900	571
316	20230921	134400	2546117340	15910	15910	15910	15910	88
317	20230921	134300	2544717260	15910	15910	15910	15910	159
318	20230921	134200	2542187570	15910	15910	15910	15900	355
319	20230921	134100	2536539530	15910	15910	15910	15910	41
320	20230921	134000	2535887220	15920	15910	15920	15910	179
321	20230921	133900	2533039130	15920	15920	15920	15910	116
322	20230921	133800	2531193550	15920	15920	15920	15920	3
323	20230921	133700	2531145790	15910	15910	15910	15910	221
324	20230921	133600	2527629680	15910	15910	15910	15910	42
325	20230921	133500	2526961460	15910	15910	15910	15910	2
326	20230921	133400	2526929640	15920	15910	15920	15910	14
327	20230921	133300	2526706770	15920	15920	15920	15920	138
328	20230921	133200	2524509810	15920	15920	15920	15910	438
329	20230921	133100	2517537120	15930	15910	15930	15910	446
330	20230921	133000	2510436260	15910	15910	15910	15910	87
331	20230921	132900	2509052090	15920	15890	15930	15890	2108
332	20230921	132800	2475546110	15900	15910	15910	15900	488
333	20230921	132700	2467786450	15910	15890	15910	15890	803
334	20230921	132600	2455019350	15900	15900	15910	15900	679
335	20230921	132500	2444221970	15900	15900	15910	15900	183
336	20230921	132400	2441312080	15900	15890	15900	15890	321
337	20230921	132300	2436209590	15880	15900	15900	15870	18
338	20230921	132200	2435923830	15900	15880	15900	15870	508
339	20230921	132100	2427860280	15880	15880	15880	15880	0
340	20230921	132000	2427860280	15880	15880	15880	15870	236
341	20230921	131900	2424113130	15900	15910	15910	15870	695
342	20230921	131800	2413072790	15900	15890	15900	15880	222
343	20230921	131700	2409545190	15890	15880	15890	15880	182
344	20230921	131600	2406654820	15870	15860	15870	15860	543
345	20230921	131500	2398041410	15870	15880	15880	15870	197
346	20230921	131400	2394914920	15880	15870	15880	15870	172
347	20230921	131300	2392185240	15870	15870	15870	15860	118
348	20230921	131200	2390313580	15870	15870	15870	15860	263
349	20230921	131100	2386140810	15860	15860	15860	15850	447
350	20230921	131000	2379052140	15860	15860	15860	15860	104
351	20230921	130900	2377402700	15870	15860	15870	15860	774
352	20230921	130800	2365126950	15870	15870	15870	15870	6
353	20230921	130700	2365031730	15860	15860	15860	15860	144
354	20230921	130600	2362747890	15870	15870	15870	15870	295
355	20230921	130500	2358066240	15880	15880	15880	15880	46
356	20230921	130400	2357335760	15880	15890	15890	15880	435
357	20230921	130300	2350427930	15890	15880	15890	15880	39
358	20230921	130200	2349808440	15890	15890	15890	15880	106
359	20230921	130100	2348124630	15890	15910	15910	15890	478
360	20230921	130000	2340524460	15900	15900	15900	15900	110
361	20230921	125900	2338775460	15900	15900	15900	15900	58
362	20230921	125800	2337853260	15900	15940	15940	15900	26
363	20230921	125700	2337439630	15930	15880	15930	15880	709
364	20230921	125600	2326167630	15880	15870	15880	15870	24
365	20230921	125500	2325786520	15870	15900	15900	15870	710
366	20230921	125400	2314512970	15900	15870	15920	15870	648
367	20230921	125300	2304221010	15870	15870	15880	15860	177
368	20230921	125200	2301413080	15870	15870	15870	15870	200
369	20230921	125100	2298239080	15870	15870	15870	15860	167
370	20230921	125000	2295589550	15870	15870	15880	15860	292
371	20230921	124900	2290956120	15880	15880	15880	15870	74
372	20230921	124800	2289781020	15870	15870	15870	15870	34
373	20230921	124700	2289241440	15870	15880	15880	15870	100
374	20230921	124600	2287653740	15880	15870	15880	15870	102
375	20230921	124500	2286034680	15860	15870	15870	15860	171
376	20230921	124400	2283322610	15870	15870	15870	15850	651
377	20230921	124300	2272999860	15860	15870	15870	15860	153
378	20230921	124200	2270572820	15870	15870	15870	15860	200
379	20230921	124100	2267400340	15870	15860	15870	15860	151
380	20230921	124000	2265004010	15860	15860	15860	15860	401
381	20230921	123900	2258644150	15860	15880	15880	15860	93
382	20230921	123800	2257168430	15860	15860	15880	15860	108
383	20230921	123700	2255454760	15850	15860	15860	15850	270
384	20230921	123600	2251172860	15850	15850	15860	15850	132
385	20230921	123500	2249080520	15860	15860	15860	15860	352
386	20230921	123400	2243497800	15860	15860	15860	15860	36
387	20230921	123300	2242926840	15860	15860	15860	15860	1
388	20230921	123200	2242910980	15850	15850	15850	15850	78
389	20230921	123100	2241674680	15850	15850	15850	15840	1150
390	20230921	123000	2223458600	15850	15850	15850	15840	507
391	20230921	122900	2215422880	15850	15880	15880	15850	1814
392	20230921	122800	2186644960	15880	15880	15880	15880	28
393	20230921	122700	2186200320	15880	15880	15880	15880	17
394	20230921	122600	2185930360	15890	15890	15890	15890	1
395	20230921	122500	2185914470	15890	15900	15900	15890	62
396	20230921	122400	2184929130	15900	15890	15900	15880	205
397	20230921	122300	2181671660	15960	15890	15960	15880	409
398	20230921	122200	2175169410	15890	15900	15900	15890	63
399	20230921	122100	2174168330	15900	15890	15900	15890	313
400	20230921	122000	2169193000	15890	15890	15900	15890	69
401	20230921	121900	2168096540	15900	15850	15900	15850	677
402	20230921	121800	2157351100	15840	15840	15840	15840	254
403	20230921	121700	2153327740	15840	15850	15860	15840	1461
404	20230921	121600	2130173780	15850	15870	15870	15850	312
405	20230921	121500	2125228460	15860	15860	15860	15860	204
406	20230921	121400	2121993020	15860	15860	15870	15850	584
407	20230921	121300	2112734200	15860	15900	15900	15860	104
408	20230921	121200	2111084190	15900	15910	15910	15850	2356
409	20230921	121100	2073670910	15910	15910	15910	15910	2
410	20230921	121000	2073639090	15910	15900	15910	15900	702
411	20230921	120900	2062475930	15890	15900	15900	15890	94
412	20230921	120800	2060981920	15900	15900	15900	15900	319
413	20230921	120700	2055909820	15910	15910	15910	15910	110
414	20230921	120600	2054159720	15910	15910	15910	15910	154
415	20230921	120500	2051709580	15910	15910	15910	15900	2797
416	20230921	120400	2007236790	15920	15910	15920	15910	26
417	20230921	120300	2006823120	15910	15910	15910	15910	62
418	20230921	120200	2005836700	15910	15910	15920	15910	204
419	20230921	120100	2002591050	15920	15910	15920	15910	189
420	20230921	120000	1999583410	15900	15910	15910	15900	1294
421	20230921	115900	1979007530	15910	15910	15910	15900	523
422	20230921	115800	1970688920	15910	15920	15920	15910	62
423	20230921	115700	1969702410	15930	15920	15940	15920	1071
424	20230921	115600	1952645330	15920	15910	15920	15910	1155
425	20230921	115500	1934266600	15910	15950	15950	15910	5835
426	20230921	115400	1841259210	15960	15950	15960	15950	105
427	20230921	115300	1839584410	15960	15960	15960	15960	112
428	20230921	115200	1837796890	15960	15960	15960	15960	26
429	20230921	115100	1837381930	15960	15960	15960	15950	652
430	20230921	115000	1826980060	15960	15960	15960	15950	458
431	20230921	114900	1819671880	15950	15950	15950	15950	40
432	20230921	114800	1819033880	15950	15960	15960	15950	1330
433	20230921	114700	1797809010	15960	15960	15960	15950	314
434	20230921	114600	1792799570	15960	15950	15960	15950	185
435	20230921	114500	1789848610	15950	15960	15960	15950	601
436	20230921	114400	1780262340	15970	15970	15970	15970	3
437	20230921	114300	1780214430	15960	15970	15970	15960	312
438	20230921	114200	1775234530	15970	15960	15970	15960	62
439	20230921	114100	1774244970	15960	15980	15980	15960	410
440	20230921	114000	1767697270	15980	15970	15980	15970	32
441	20230921	113900	1767186180	15970	15970	15970	15960	163
442	20230921	113800	1764583170	15960	15960	15960	15960	69
443	20230921	113700	1763481930	15950	15960	15970	15950	73
444	20230921	113600	1762316860	15950	15950	15960	15950	90
445	20230921	113500	1760881320	15950	15950	15970	15950	3182
446	20230921	113400	1710099510	15960	15960	15960	15950	1100
447	20230921	113300	1692544260	15960	15960	15970	15950	1796
448	20230921	113200	1663883900	15970	15970	15970	15960	228
449	20230921	113100	1660244940	15970	15980	15980	15970	1578
450	20230921	113000	1635030230	15990	15990	15990	15990	6
451	20230921	112900	1634934290	16000	16000	16000	15990	28
452	20230921	112800	1634486370	16000	15990	16000	15990	218
453	20230921	112700	1631000500	15980	15990	15990	15980	18
454	20230921	112600	1630712700	15970	15980	15990	15970	369
455	20230921	112500	1624817740	15980	16000	16000	15970	737
456	20230921	112400	1613038860	16000	16020	16020	16000	489
457	20230921	112300	1605210180	16020	16010	16020	16010	26
458	20230921	112200	1604793770	16010	16020	16020	16010	14
459	20230921	112100	1604569600	16010	16010	16010	16010	130
460	20230921	112000	1602488300	16010	16020	16020	16010	508
461	20230921	111900	1594355140	16010	16010	16010	16010	151
462	20230921	111800	1591937630	15980	15990	15990	15980	93
463	20230921	111700	1590451160	15980	16000	16020	15960	638
464	20230921	111600	1580254930	16000	15990	16000	15980	792
465	20230921	111500	1567596320	15990	16000	16000	15990	254
466	20230921	111400	1563534360	16000	16010	16010	16000	35
467	20230921	111300	1562974350	16000	16020	16020	16000	512
468	20230921	111200	1554781480	16020	16000	16020	16000	165
469	20230921	111100	1552139840	16000	15980	16000	15980	1863
470	20230921	111000	1522334710	15990	15990	16000	15990	463
471	20230921	110900	1514930950	16000	16000	16000	16000	332
472	20230921	110800	1509618950	16010	16010	16010	16010	250
473	20230921	110700	1505616450	16000	16010	16010	16000	47
474	20230921	110600	1504864210	16010	16010	16020	16000	681
475	20230921	110500	1493965380	16020	16020	16020	16020	6
476	20230921	110400	1493869260	16020	16020	16020	16020	7
477	20230921	110300	1493757120	16020	16030	16030	16010	187
478	20230921	110200	1490761090	16030	16040	16040	16030	77
479	20230921	110100	1489526660	16040	16030	16040	16020	182
480	20230921	110000	1486609200	16030	16020	16030	16020	334
481	20230921	105900	1481255520	16030	16020	16030	16020	153
482	20230921	105800	1478804240	16030	16030	16030	16030	22
483	20230921	105700	1478451580	16030	16040	16040	16030	195
484	20230921	105600	1475325420	16040	16040	16040	16040	679
485	20230921	105500	1464434260	16050	16040	16050	16040	44
486	20230921	105400	1463728160	16040	16050	16050	16040	19
487	20230921	105300	1463423390	16050	16050	16050	16040	224
488	20230921	105200	1459828740	16050	16060	16060	16050	109
489	20230921	105100	1458079190	16050	16060	16060	16050	93
490	20230921	105000	1456585920	16050	16050	16060	16050	24
491	20230921	104900	1456200640	16060	16070	16070	16050	362
492	20230921	104800	1450387350	16080	16080	16080	16080	175
493	20230921	104700	1447573350	16070	16070	16070	16070	60
494	20230921	104600	1446609150	16070	16080	16080	16070	23
495	20230921	104500	1446239510	16080	16050	16080	16050	200
496	20230921	104400	1443028230	16040	16040	16060	16040	411
497	20230921	104300	1436433470	16040	16040	16040	16040	68
498	20230921	104200	1435342750	16030	16030	16040	16030	128
499	20230921	104100	1433290900	16030	16000	16030	16000	646
500	20230921	104000	1422946440	16000	15980	16000	15980	1263
501	20230921	103900	1402748440	15980	15980	15990	15970	566
502	20230921	103800	1393704140	15980	16000	16000	15980	485
503	20230921	103700	1385952030	16000	16000	16000	16000	74
504	20230921	103600	1384768030	16010	16000	16010	16000	3
505	20230921	103500	1384720020	16000	16000	16000	16000	159
506	20230921	103400	1382176020	16000	16000	16000	16000	170
507	20230921	103300	1379456020	16000	16000	16010	16000	278
508	20230921	103200	1375008010	16000	16000	16000	16000	521
509	20230921	103100	1366672010	16000	15970	16000	15970	762
510	20230921	103000	1354491070	15980	15980	15980	15980	57
511	20230921	102900	1353580210	15980	15970	15980	15970	236
512	20230921	102800	1349810490	15970	15980	15980	15970	685
513	20230921	102700	1338869880	15980	15970	15980	15970	756
514	20230921	102600	1326794420	15970	15960	15970	15950	724
515	20230921	102500	1315242430	15960	15970	15970	15950	706
516	20230921	102400	1303980350	15970	15970	15980	15950	754
517	20230921	102300	1291946290	15970	16000	16000	15960	342
518	20230921	102200	1286482300	15990	16000	16000	15990	183
519	20230921	102100	1283555340	15990	15990	15990	15970	107
520	20230921	102000	1281844710	15990	15980	15990	15950	1839
521	20230921	101900	1252468270	15990	15980	15990	15970	425
522	20230921	101800	1245678640	15980	15990	15990	15980	579
523	20230921	101700	1236425220	16000	15980	16000	15960	1595
524	20230921	101600	1210944680	15980	16030	16030	15970	7014
525	20230921	101500	1098748590	16030	16040	16040	16010	1834
526	20230921	101400	1069382820	16040	16040	16040	16040	1
527	20230921	101300	1069366780	16040	16010	16040	16010	2246
528	20230921	101200	1033351790	16010	16010	16010	16000	2020
529	20230921	101100	1001017310	16010	16010	16010	16000	745
530	20230921	101000	989093500	16000	16040	16050	16000	7832
531	20230921	100900	863664220	16050	16040	16050	16040	175
532	20230921	100800	860857170	16040	16050	16050	16030	429
533	20230921	100700	853978950	16050	16050	16050	16040	309
534	20230921	100600	849022200	16050	16050	16050	16030	1432
535	20230921	100500	826050300	16050	16060	16070	16050	198
536	20230921	100400	822870720	16060	16060	16060	16060	261
537	20230921	100300	818679060	16060	16060	16070	16050	908
538	20230921	100200	804100490	16060	16060	16060	16050	1057
539	20230921	100100	787132720	16070	16070	16080	16050	2370
540	20230921	100000	749076400	16080	16100	16110	16060	461
541	20230921	095900	741667960	16090	16070	16130	16070	111
542	20230921	095800	739883930	16070	16070	16080	16070	1046
543	20230921	095700	723072420	16070	16080	16080	16070	89
544	20230921	095600	721641510	16120	16080	16130	16080	1212
545	20230921	095500	702132690	16080	16080	16090	16080	247
546	20230921	095400	698160920	16080	16090	16090	16080	562
547	20230921	095300	689123610	16090	16080	16090	16080	211
548	20230921	095200	685728660	16090	16100	16110	16080	3695
549	20230921	095100	626259750	16100	16110	16110	16100	619
550	20230921	095000	616288130	16110	16130	16130	16110	372
551	20230921	094900	610291330	16120	16120	16130	16120	430
552	20230921	094800	603355900	16130	16130	16130	16120	70
553	20230921	094700	602227400	16130	16130	16130	16120	139
554	20230921	094600	599986630	16120	16120	16120	16120	120
555	20230921	094500	598052230	16130	16150	16150	16130	653
556	20230921	094400	587512750	16150	16150	16150	16140	139
557	20230921	094300	585269100	16140	16150	16150	16140	182
558	20230921	094200	582331580	16150	16160	16160	16150	205
559	20230921	094100	579020510	16160	16170	16180	16160	297
560	20230921	094000	574219730	16170	16180	16180	16170	667
561	20230921	093900	563433230	16200	16190	16200	16160	103
562	20230921	093800	561766880	16160	16160	16190	16160	385
563	20230921	093700	555537690	16160	16170	16170	16160	335
564	20230921	093600	550123580	16170	16170	16180	16170	57
565	20230921	093500	549201850	16170	16170	16200	16170	734
566	20230921	093400	537331230	16160	16120	16160	16120	1323
567	20230921	093300	515976260	16120	16120	16130	16110	189
568	20230921	093200	512930210	16130	16130	16130	16130	10
569	20230921	093100	512768910	16130	16110	16130	16110	316
570	20230921	093000	507678130	16110	16110	16110	16110	654
571	20230921	092900	497142190	16100	16110	16130	16100	753
572	20230921	092800	485014590	16110	16110	16110	16090	307
573	20230921	092700	480072020	16090	16090	16110	16090	476
574	20230921	092600	472410640	16080	16100	16100	16080	1039
575	20230921	092500	455689420	16100	16100	16110	16100	2134
576	20230921	092400	421329000	16110	16110	16110	16100	137
577	20230921	092300	419122550	16120	16120	16130	16120	370
578	20230921	092200	413158120	16140	16150	16160	16130	641
579	20230921	092100	402812420	16150	16130	16150	16130	1440
580	20230921	092000	379583760	16130	16120	16130	16110	200
581	20230921	091900	376359950	16110	16110	16130	16100	667
582	20230921	091800	365616200	16110	16120	16140	16110	1480
583	20230921	091700	341754890	16120	16120	16150	16100	1040
584	20230921	091600	325002600	16100	16150	16150	16100	436
585	20230921	091500	317975600	16100	16150	16150	16100	381
586	20230921	091400	311831700	16130	16110	16130	16080	1207
587	20230921	091300	292412820	16130	16130	16130	16130	16
588	20230921	091200	292154740	16090	16100	16110	16080	1710
589	20230921	091100	264630870	16110	16160	16160	16100	864
590	20230921	091000	250696290	16140	16140	16140	16140	720
591	20230921	090900	239075490	16140	16140	16140	16140	9
592	20230921	090800	238930230	16140	16150	16200	16100	1081
593	20230921	090700	221478050	16150	16080	16150	16050	1057
594	20230921	090600	204481650	16050	16080	16080	16050	4577
595	20230921	090500	130960570	16070	16120	16120	16070	2046
596	20230921	090400	98041540	16110	16130	16130	16110	1314
597	20230921	090300	76868300	16140	16160	16160	16140	526
598	20230921	090200	68375860	16150	16130	16260	16120	1007
599	20230921	090100	52129040	16120	16110	16140	16110	97
600	20230921	090000	50564670	16110	16280	16280	16110	3109