KissMeData/023160/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	185900	1493816680	18850	18850	18850	18850	1233
3	20230912	185800	1493816680	18850	18850	18850	18850	0
4	20230912	185700	1493816680	18850	18850	18850	18850	0
5	20230912	185600	1493816680	18850	18850	18850	18850	0
6	20230912	185500	1493816680	18850	18850	18850	18850	0
7	20230912	185400	1493816680	18850	18850	18850	18850	0
8	20230912	185300	1493816680	18850	18850	18850	18850	0
9	20230912	185200	1493816680	18850	18850	18850	18850	0
10	20230912	185100	1493816680	18850	18850	18850	18850	0
11	20230912	185000	1493816680	18850	18850	18850	18850	0
12	20230912	184900	1493816680	18850	18850	18850	18850	0
13	20230912	184800	1493816680	18850	18850	18850	18850	0
14	20230912	184700	1493816680	18850	18850	18850	18850	0
15	20230912	184600	1493816680	18850	18850	18850	18850	0
16	20230912	184500	1493816680	18850	18850	18850	18850	0
17	20230912	184400	1493816680	18850	18850	18850	18850	0
18	20230912	184300	1493816680	18850	18850	18850	18850	0
19	20230912	184200	1493816680	18850	18850	18850	18850	0
20	20230912	184100	1493816680	18850	18850	18850	18850	0
21	20230912	184000	1493816680	18850	18850	18850	18850	0
22	20230912	183900	1493816680	18850	18850	18850	18850	0
23	20230912	183800	1493816680	18850	18850	18850	18850	0
24	20230912	183700	1493816680	18850	18850	18850	18850	0
25	20230912	183600	1493816680	18850	18850	18850	18850	0
26	20230912	183500	1493816680	18850	18850	18850	18850	0
27	20230912	183400	1493816680	18850	18850	18850	18850	0
28	20230912	183300	1493816680	18850	18850	18850	18850	0
29	20230912	183200	1493816680	18850	18850	18850	18850	0
30	20230912	183100	1493816680	18850	18850	18850	18850	0
31	20230912	183000	1493816680	18850	18850	18850	18850	0
32	20230912	182900	1493816680	18850	18850	18850	18850	1233
33	20230912	182800	1493816680	18850	18850	18850	18850	0
34	20230912	182700	1493816680	18850	18850	18850	18850	0
35	20230912	182600	1493816680	18850	18850	18850	18850	0
36	20230912	182500	1493816680	18850	18850	18850	18850	0
37	20230912	182400	1493816680	18850	18850	18850	18850	0
38	20230912	182300	1493816680	18850	18850	18850	18850	0
39	20230912	182200	1493816680	18850	18850	18850	18850	0
40	20230912	182100	1493816680	18850	18850	18850	18850	0
41	20230912	182000	1493816680	18850	18850	18850	18850	0
42	20230912	181900	1493816680	18850	18850	18850	18850	0
43	20230912	181800	1493816680	18850	18850	18850	18850	0
44	20230912	181700	1493816680	18850	18850	18850	18850	0
45	20230912	181600	1493816680	18850	18850	18850	18850	0
46	20230912	181500	1493816680	18850	18850	18850	18850	0
47	20230912	181400	1493816680	18850	18850	18850	18850	0
48	20230912	181300	1493816680	18850	18850	18850	18850	0
49	20230912	181200	1493816680	18850	18850	18850	18850	0
50	20230912	181100	1493816680	18850	18850	18850	18850	0
51	20230912	181000	1493816680	18850	18850	18850	18850	0
52	20230912	180900	1493816680	18850	18850	18850	18850	0
53	20230912	180800	1493816680	18850	18850	18850	18850	0
54	20230912	180700	1493816680	18850	18850	18850	18850	0
55	20230912	180600	1493816680	18850	18850	18850	18850	0
56	20230912	180500	1493816680	18850	18850	18850	18850	0
57	20230912	180400	1493816680	18850	18850	18850	18850	0
58	20230912	180300	1493816680	18850	18850	18850	18850	0
59	20230912	180200	1493816680	18850	18850	18850	18850	0
60	20230912	180100	1493816680	18850	18850	18850	18850	0
61	20230912	180000	1493816680	18850	18850	18850	18850	0
62	20230912	175900	1493816680	18850	18850	18850	18850	1233
63	20230912	175800	1493816680	18850	18850	18850	18850	0
64	20230912	175700	1493816680	18850	18850	18850	18850	0
65	20230912	175600	1493816680	18850	18850	18850	18850	0
66	20230912	175500	1493816680	18850	18850	18850	18850	0
67	20230912	175400	1493816680	18850	18850	18850	18850	0
68	20230912	175300	1493816680	18850	18850	18850	18850	0
69	20230912	175200	1493816680	18850	18850	18850	18850	0
70	20230912	175100	1493816680	18850	18850	18850	18850	0
71	20230912	175000	1493816680	18850	18850	18850	18850	0
72	20230912	174900	1493816680	18850	18850	18850	18850	0
73	20230912	174800	1493816680	18850	18850	18850	18850	0
74	20230912	174700	1493816680	18850	18850	18850	18850	0
75	20230912	174600	1493816680	18850	18850	18850	18850	0
76	20230912	174500	1493816680	18850	18850	18850	18850	0
77	20230912	174400	1493816680	18850	18850	18850	18850	0
78	20230912	174300	1493816680	18850	18850	18850	18850	0
79	20230912	174200	1493816680	18850	18850	18850	18850	0
80	20230912	174100	1493816680	18850	18850	18850	18850	0
81	20230912	174000	1493816680	18850	18850	18850	18850	0
82	20230912	173900	1493816680	18850	18850	18850	18850	0
83	20230912	173800	1493816680	18850	18850	18850	18850	0
84	20230912	173700	1493816680	18850	18850	18850	18850	0
85	20230912	173600	1493816680	18850	18850	18850	18850	0
86	20230912	173500	1493816680	18850	18850	18850	18850	0
87	20230912	173400	1493816680	18850	18850	18850	18850	0
88	20230912	173300	1493816680	18850	18850	18850	18850	0
89	20230912	173200	1493816680	18850	18850	18850	18850	0
90	20230912	173100	1493816680	18850	18850	18850	18850	0
91	20230912	173000	1493816680	18850	18850	18850	18850	0
92	20230912	172900	1493816680	18850	18850	18850	18850	1233
93	20230912	172800	1493816680	18850	18850	18850	18850	0
94	20230912	172700	1493816680	18850	18850	18850	18850	0
95	20230912	172600	1493816680	18850	18850	18850	18850	0
96	20230912	172500	1493816680	18850	18850	18850	18850	0
97	20230912	172400	1493816680	18850	18850	18850	18850	0
98	20230912	172300	1493816680	18850	18850	18850	18850	0
99	20230912	172200	1493816680	18850	18850	18850	18850	0
100	20230912	172100	1493816680	18850	18850	18850	18850	0
101	20230912	172000	1493816680	18850	18850	18850	18850	0
102	20230912	171900	1493816680	18850	18850	18850	18850	0
103	20230912	171800	1493816680	18850	18850	18850	18850	0
104	20230912	171700	1493816680	18850	18850	18850	18850	0
105	20230912	171600	1493816680	18850	18850	18850	18850	0
106	20230912	171500	1493816680	18850	18850	18850	18850	0
107	20230912	171400	1493816680	18850	18850	18850	18850	0
108	20230912	171300	1493816680	18850	18850	18850	18850	0
109	20230912	171200	1493816680	18850	18850	18850	18850	0
110	20230912	171100	1493816680	18850	18850	18850	18850	0
111	20230912	171000	1493816680	18850	18850	18850	18850	0
112	20230912	170900	1493816680	18850	18850	18850	18850	0
113	20230912	170800	1493816680	18850	18850	18850	18850	0
114	20230912	170700	1493816680	18850	18850	18850	18850	0
115	20230912	170600	1493816680	18850	18850	18850	18850	0
116	20230912	170500	1493816680	18850	18850	18850	18850	0
117	20230912	170400	1493816680	18850	18850	18850	18850	0
118	20230912	170300	1493816680	18850	18850	18850	18850	0
119	20230912	170200	1493816680	18850	18850	18850	18850	0
120	20230912	170100	1493816680	18850	18850	18850	18850	0
121	20230912	170000	1493816680	18850	18850	18850	18850	0
122	20230912	165900	1493816680	18850	18850	18850	18850	1233
123	20230912	165800	1493816680	18850	18850	18850	18850	0
124	20230912	165700	1493816680	18850	18850	18850	18850	0
125	20230912	165600	1493816680	18850	18850	18850	18850	0
126	20230912	165500	1493816680	18850	18850	18850	18850	0
127	20230912	165400	1493816680	18850	18850	18850	18850	0
128	20230912	165300	1493816680	18850	18850	18850	18850	0
129	20230912	165200	1493816680	18850	18850	18850	18850	0
130	20230912	165100	1493816680	18850	18850	18850	18850	0
131	20230912	165000	1493816680	18850	18850	18850	18850	0
132	20230912	164900	1493816680	18850	18850	18850	18850	0
133	20230912	164800	1493816680	18850	18850	18850	18850	0
134	20230912	164700	1493816680	18850	18850	18850	18850	0
135	20230912	164600	1493816680	18850	18850	18850	18850	0
136	20230912	164500	1493816680	18850	18850	18850	18850	0
137	20230912	164400	1493816680	18850	18850	18850	18850	0
138	20230912	164300	1493816680	18850	18850	18850	18850	0
139	20230912	164200	1493816680	18850	18850	18850	18850	0
140	20230912	164100	1493816680	18850	18850	18850	18850	0
141	20230912	164000	1493816680	18850	18850	18850	18850	0
142	20230912	163900	1493816680	18850	18850	18850	18850	0
143	20230912	163800	1493816680	18850	18850	18850	18850	0
144	20230912	163700	1493816680	18850	18850	18850	18850	0
145	20230912	163600	1493816680	18850	18850	18850	18850	0
146	20230912	163500	1493816680	18850	18850	18850	18850	0
147	20230912	163400	1493816680	18850	18850	18850	18850	0
148	20230912	163300	1493816680	18850	18850	18850	18850	0
149	20230912	163200	1493816680	18850	18850	18850	18850	0
150	20230912	163100	1493816680	18850	18850	18850	18850	0
151	20230912	163000	1493816680	18850	18850	18850	18850	0
152	20230912	162900	1493816680	18850	18850	18850	18850	1233
153	20230912	162800	1493816680	18850	18850	18850	18850	0
154	20230912	162700	1493816680	18850	18850	18850	18850	0
155	20230912	162600	1493816680	18850	18850	18850	18850	0
156	20230912	162500	1493816680	18850	18850	18850	18850	0
157	20230912	162400	1493816680	18850	18850	18850	18850	0
158	20230912	162300	1493816680	18850	18850	18850	18850	0
159	20230912	162200	1493816680	18850	18850	18850	18850	0
160	20230912	162100	1493816680	18850	18850	18850	18850	0
161	20230912	162000	1493816680	18850	18850	18850	18850	0
162	20230912	161900	1493816680	18850	18850	18850	18850	0
163	20230912	161800	1493816680	18850	18850	18850	18850	0
164	20230912	161700	1493816680	18850	18850	18850	18850	0
165	20230912	161600	1493816680	18850	18850	18850	18850	0
166	20230912	161500	1493816680	18850	18850	18850	18850	0
167	20230912	161400	1493816680	18850	18850	18850	18850	0
168	20230912	161300	1493816680	18850	18850	18850	18850	0
169	20230912	161200	1493816680	18850	18850	18850	18850	0
170	20230912	161100	1493816680	18850	18850	18850	18850	0
171	20230912	161000	1493816680	18850	18850	18850	18850	0
172	20230912	160900	1493816680	18850	18850	18850	18850	0
173	20230912	160800	1493816680	18850	18850	18850	18850	0
174	20230912	160700	1493816680	18850	18850	18850	18850	0
175	20230912	160600	1493816680	18850	18850	18850	18850	0
176	20230912	160500	1493816680	18850	18850	18850	18850	0
177	20230912	160400	1493816680	18850	18850	18850	18850	0
178	20230912	160300	1493816680	18850	18850	18850	18850	0
179	20230912	160200	1493816680	18850	18850	18850	18850	0
180	20230912	160100	1493816680	18850	18850	18850	18850	0
181	20230912	160000	1493816680	18850	18850	18850	18850	0
182	20230912	155900	1493816680	18850	18850	18850	18850	1233
183	20230912	155800	1493816680	18850	18850	18850	18850	0
184	20230912	155700	1493816680	18850	18850	18850	18850	0
185	20230912	155600	1493816680	18850	18850	18850	18850	0
186	20230912	155500	1493816680	18850	18850	18850	18850	0
187	20230912	155400	1493816680	18850	18850	18850	18850	0
188	20230912	155300	1493816680	18850	18850	18850	18850	0
189	20230912	155200	1493816680	18850	18850	18850	18850	0
190	20230912	155100	1493816680	18850	18850	18850	18850	0
191	20230912	155000	1493816680	18850	18850	18850	18850	0
192	20230912	154900	1493816680	18850	18850	18850	18850	0
193	20230912	154800	1493816680	18850	18850	18850	18850	0
194	20230912	154700	1493816680	18850	18850	18850	18850	0
195	20230912	154600	1493816680	18850	18850	18850	18850	0
196	20230912	154500	1493816680	18850	18850	18850	18850	0
197	20230912	154400	1493816680	18850	18850	18850	18850	0
198	20230912	154300	1493816680	18850	18850	18850	18850	0
199	20230912	154200	1493816680	18850	18850	18850	18850	0
200	20230912	154100	1493816680	18850	18850	18850	18850	0
201	20230912	154000	1493816680	18850	18850	18850	18850	0
202	20230912	153900	1493816680	18850	18850	18850	18850	0
203	20230912	153800	1493816680	18850	18850	18850	18850	0
204	20230912	153700	1493816680	18850	18850	18850	18850	0
205	20230912	153600	1493816680	18850	18850	18850	18850	0
206	20230912	153500	1493816680	18850	18850	18850	18850	0
207	20230912	153400	1493816680	18850	18850	18850	18850	0
208	20230912	153300	1493816680	18850	18850	18850	18850	0
209	20230912	153200	1493816680	18850	18850	18850	18850	0
210	20230912	153100	1493816680	18850	18850	18850	18850	0
211	20230912	153000	1493816680	18850	18850	18850	18850	1233
212	20230912	152900	1470574630	18860	18860	18860	18860	0
213	20230912	152800	1470574630	18860	18860	18860	18860	0
214	20230912	152700	1470574630	18860	18860	18860	18860	0
215	20230912	152600	1470574630	18860	18860	18860	18860	0
216	20230912	152500	1470574630	18860	18860	18860	18860	0
217	20230912	152400	1470574630	18860	18860	18860	18860	0
218	20230912	152300	1470574630	18860	18860	18860	18860	0
219	20230912	152200	1470574630	18860	18860	18860	18860	0
220	20230912	152100	1470574630	18860	18860	18860	18860	0
221	20230912	152000	1470574630	18860	18860	18860	18860	0
222	20230912	151900	1470574630	18860	18850	18860	18850	101
223	20230912	151800	1468670440	18850	18850	18860	18850	251
224	20230912	151700	1463937060	18860	18860	18860	18850	144
225	20230912	151600	1461222580	18860	18880	18880	18860	199
226	20230912	151500	1457469370	18880	18860	18880	18860	521
227	20230912	151400	1447643010	18870	18900	18900	18870	420
228	20230912	151300	1439713250	18900	18890	18900	18890	18
229	20230912	151200	1439373200	18890	18890	18890	18890	6
230	20230912	151100	1439259860	18880	18880	18880	18880	7
231	20230912	151000	1439127700	18880	18860	18880	18860	102
232	20230912	150900	1437202950	18860	18870	18870	18850	275
233	20230912	150800	1432016780	18860	18890	18890	18860	942
234	20230912	150700	1414241290	18880	18880	18890	18870	432
235	20230912	150600	1406082080	18880	18890	18900	18880	238
236	20230912	150500	1401587570	18880	18880	18890	18880	22
237	20230912	150400	1401172180	18880	18880	18880	18880	44
238	20230912	150300	1400341460	18880	18880	18880	18880	52
239	20230912	150200	1399359700	18880	18880	18880	18880	3
240	20230912	150100	1399303060	18880	18880	18880	18880	8
241	20230912	150000	1399152020	18870	18870	18940	18870	175
242	20230912	145900	1395847140	18870	18880	18880	18870	67
243	20230912	145800	1394582730	18870	18870	18880	18870	140
244	20230912	145700	1391940850	18880	18880	18880	18870	11
245	20230912	145600	1391733190	18870	18880	18880	18870	41
246	20230912	145500	1390959410	18890	18870	18890	18870	17
247	20230912	145400	1390638420	18870	18890	18900	18870	95
248	20230912	145300	1388843510	18900	18910	18910	18890	47
249	20230912	145200	1387955230	18910	18880	18910	18880	46
250	20230912	145100	1387086190	18870	18880	18900	18870	44
251	20230912	145000	1386255280	18880	18870	18890	18870	58
252	20230912	144900	1385160240	18870	18870	18880	18870	77
253	20230912	144800	1383706960	18870	18860	18870	18860	113
254	20230912	144700	1381574800	18860	18870	18870	18860	11
255	20230912	144600	1381367330	18860	18860	18860	18860	38
256	20230912	144500	1380650650	18860	18860	18870	18860	26
257	20230912	144400	1380160280	18860	18870	18870	18860	21
258	20230912	144300	1379764170	18870	18860	18870	18850	143
259	20230912	144200	1377067040	18850	18850	18860	18850	50
260	20230912	144100	1376124420	18850	18850	18850	18850	98
261	20230912	144000	1374277120	18850	18850	18850	18850	54
262	20230912	143900	1373259220	18850	18850	18850	18850	48
263	20230912	143800	1372354420	18860	18850	18860	18850	41
264	20230912	143700	1371581550	18850	18850	18850	18850	57
265	20230912	143600	1370507100	18850	18850	18860	18850	20
266	20230912	143500	1370130070	18850	18850	18850	18850	183
267	20230912	143400	1366680520	18850	18860	18860	18850	18
268	20230912	143300	1366341090	18860	18870	18870	18860	20
269	20230912	143200	1365963870	18860	18860	18870	18860	113
270	20230912	143100	1363831700	18860	18860	18860	18850	133
271	20230912	143000	1361323350	18860	18860	18860	18860	50
272	20230912	142900	1360380350	18860	18880	18880	18860	16
273	20230912	142800	1360078430	18880	18860	18890	18850	709
274	20230912	142700	1346703340	18850	18850	18860	18850	339
275	20230912	142600	1340313100	18850	18850	18860	18850	35
276	20230912	142500	1339653200	18850	18850	18850	18850	21
277	20230912	142400	1339257350	18860	18850	18860	18850	97
278	20230912	142300	1337428890	18850	18850	18850	18850	67
279	20230912	142200	1336165940	18850	18850	18850	18850	98
280	20230912	142100	1334318640	18850	18850	18860	18850	701
281	20230912	142000	1321103580	18850	18850	18850	18850	73
282	20230912	141900	1319727530	18850	18850	18850	18850	22
283	20230912	141800	1319312830	18850	18850	18860	18850	95
284	20230912	141700	1317521320	18860	18870	18870	18850	159
285	20230912	141600	1314522960	18860	18850	18860	18850	442
286	20230912	141500	1306186900	18850	18850	18850	18850	20
287	20230912	141400	1305809900	18860	18860	18860	18850	40
288	20230912	141300	1305055790	18850	18850	18850	18850	26
289	20230912	141200	1304565690	18850	18850	18860	18850	24
290	20230912	141100	1304113280	18860	18860	18860	18850	37
291	20230912	141000	1303415810	18850	18850	18860	18850	24
292	20230912	140900	1302963400	18850	18860	18860	18850	44
293	20230912	140800	1302133990	18850	18850	18850	18850	28
294	20230912	140700	1301606190	18850	18850	18850	18850	38
295	20230912	140600	1300889890	18850	18850	18850	18850	26
296	20230912	140500	1300399790	18850	18850	18860	18850	306
297	20230912	140400	1294631670	18850	18850	18860	18850	102
298	20230912	140300	1292708960	18850	18850	18850	18850	46
299	20230912	140200	1291841860	18850	18850	18850	18850	72
300	20230912	140100	1290484660	18850	18860	18860	18850	108
301	20230912	140000	1288448540	18860	18860	18870	18860	581
302	20230912	135900	1277490870	18860	18860	18860	18860	31
303	20230912	135800	1276906210	18860	18870	18870	18860	135
304	20230912	135700	1274358940	18870	18870	18880	18870	52
305	20230912	135600	1273377690	18870	18880	18880	18870	174
306	20230912	135500	1270092810	18880	18880	18880	18880	87
307	20230912	135400	1268450250	18880	18870	18880	18870	60
308	20230912	135300	1267317470	18870	18880	18880	18870	319
309	20230912	135200	1261297100	18890	18870	18890	18870	132
310	20230912	135100	1258804980	18870	18880	18880	18870	204
311	20230912	135000	1254954210	18880	18880	18890	18880	86
312	20230912	134900	1253330520	18880	18880	18880	18880	31
313	20230912	134800	1252745240	18880	18880	18880	18880	33
314	20230912	134700	1252122200	18880	18880	18880	18880	61
315	20230912	134600	1250970520	18870	18870	18880	18870	27
316	20230912	134500	1250461020	18870	18880	18880	18870	39
317	20230912	134400	1249724900	18880	18880	18890	18880	26
318	20230912	134300	1249233920	18880	18870	18880	18870	127
319	20230912	134200	1246836370	18870	18880	18880	18870	24
320	20230912	134100	1246383420	18870	18870	18880	18870	30
321	20230912	134000	1245817290	18870	18860	18870	18860	14
322	20230912	133900	1245553120	18860	18900	18900	18850	1015
323	20230912	133800	1226399090	18900	18890	18900	18890	32
324	20230912	133700	1225794600	18890	18890	18890	18880	439
325	20230912	133600	1217501910	18890	18910	18910	18890	405
326	20230912	133500	1209847620	18910	18910	18910	18910	17
327	20230912	133400	1209526150	18900	18910	18910	18900	22
328	20230912	133300	1209110280	18910	18910	18920	18910	43
329	20230912	133200	1208296890	18910	18890	18910	18890	87
330	20230912	133100	1206652480	18890	18940	18940	18890	250
331	20230912	133000	1201927530	18940	18940	18940	18910	26
332	20230912	132900	1201435300	18910	18970	18970	18910	65
333	20230912	132800	1200204070	18960	18940	18960	18900	139
334	20230912	132700	1197571280	18920	18890	18920	18890	101
335	20230912	132600	1195661660	18890	18880	18890	18880	46
336	20230912	132500	1194792850	18880	18900	18900	18880	73
337	20230912	132400	1193414140	18890	18890	18890	18890	20
338	20230912	132300	1193036340	18890	18880	18890	18880	39
339	20230912	132200	1192299740	18880	18880	18880	18880	36
340	20230912	132100	1191620060	18900	18900	18900	18900	24
341	20230912	132000	1191166460	18900	18910	18910	18900	41
342	20230912	131900	1190391260	18910	18920	18920	18910	77
343	20230912	131800	1188934580	18950	18940	18950	18940	395
344	20230912	131700	1181453270	18940	18950	18960	18940	46
345	20230912	131600	1180581640	18950	18950	18950	18950	1
346	20230912	131500	1180562690	18940	18950	18960	18940	43
347	20230912	131400	1179747950	18950	18950	18950	18950	2
348	20230912	131300	1179710050	18960	18960	18960	18960	0
349	20230912	131200	1179710050	18960	18950	18960	18950	62
350	20230912	131100	1178534720	18950	18960	18960	18950	38
351	20230912	131000	1177814610	18970	18970	18970	18970	0
352	20230912	130900	1177814610	18970	18950	18970	18940	38
353	20230912	130800	1177094820	18940	18940	18940	18940	15
354	20230912	130700	1176810720	18940	18950	18960	18940	655
355	20230912	130600	1164394810	18960	18960	18970	18960	102
356	20230912	130500	1162460790	18950	18940	18950	18940	135
357	20230912	130400	1159903610	18940	18940	18940	18920	450
358	20230912	130300	1151384920	18940	18940	18940	18940	65
359	20230912	130200	1150153820	18940	18940	18940	18930	108
360	20230912	130100	1148109270	18940	18920	18940	18920	525
361	20230912	130000	1138175890	18920	18920	18920	18920	1
362	20230912	125900	1138156970	18910	18910	18910	18910	16
363	20230912	125800	1137854410	18910	18920	18920	18910	8
364	20230912	125700	1137703100	18910	18890	18910	18890	160
365	20230912	125600	1134679440	18880	18900	18900	18880	13
366	20230912	125500	1134433980	18890	18890	18890	18890	60
367	20230912	125400	1133300580	18880	18880	18880	18880	118
368	20230912	125300	1131072740	18870	18860	18870	18860	162
369	20230912	125200	1128015830	18860	18870	18870	18860	42
370	20230912	125100	1127223650	18870	18870	18870	18870	2
371	20230912	125000	1127185910	18870	18860	18870	18860	21
372	20230912	124900	1126789740	18860	18860	18860	18860	19
373	20230912	124800	1126431400	18860	18860	18860	18860	0
374	20230912	124700	1126431400	18860	18860	18870	18860	19
375	20230912	124600	1126073040	18860	18860	18860	18860	14
376	20230912	124500	1125809000	18860	18860	18860	18860	10
377	20230912	124400	1125620400	18860	18870	18870	18860	9
378	20230912	124300	1125450650	18860	18860	18860	18860	19
379	20230912	124200	1125092310	18860	18860	18860	18860	3
380	20230912	124100	1125035730	18870	18870	18870	18870	0
381	20230912	124000	1125035730	18870	18870	18870	18870	51
382	20230912	123900	1124073360	18860	18870	18870	18860	28
383	20230912	123800	1123545240	18860	18860	18860	18860	0
384	20230912	123700	1123545240	18860	18850	18860	18850	172
385	20230912	123600	1120301520	18850	18860	18860	18850	113
386	20230912	123500	1118170470	18850	18850	18850	18850	0
387	20230912	123400	1118170470	18850	18870	18880	18850	1067
388	20230912	123300	1098046510	18880	18870	18880	18870	19
389	20230912	123200	1097687970	18880	18870	18880	18870	25
390	20230912	123100	1097216000	18870	18870	18880	18870	55
391	20230912	123000	1096178140	18870	18870	18880	18870	28
392	20230912	122900	1095649770	18870	18870	18880	18870	13
393	20230912	122800	1095404450	18890	18890	18890	18890	6
394	20230912	122700	1095291110	18890	18890	18890	18890	1
395	20230912	122600	1095272220	18870	18880	18880	18870	246
396	20230912	122500	1090628120	18880	18890	18890	18880	8
397	20230912	122400	1090477030	18880	18880	18880	18880	54
398	20230912	122300	1089457510	18870	18870	18880	18870	29
399	20230912	122200	1088910170	18870	18870	18870	18870	156
400	20230912	122100	1085966450	18870	18870	18870	18870	24
401	20230912	122000	1085513570	18870	18890	18890	18870	60
402	20230912	121900	1084381150	18890	18890	18890	18890	1
403	20230912	121800	1084362260	18890	18890	18890	18890	7
404	20230912	121700	1084230030	18870	18880	18890	18870	388
405	20230912	121600	1076908140	18890	18890	18890	18890	2
406	20230912	121500	1076870360	18880	18880	18880	18880	123
407	20230912	121400	1074548120	18870	18880	18880	18870	12
408	20230912	121300	1074321590	18870	18900	18900	18870	16
409	20230912	121200	1074019640	18880	18890	18890	18880	1115
410	20230912	121100	1052963000	18880	18880	18880	18880	0
411	20230912	121000	1052963000	18880	18880	18880	18880	156
412	20230912	120900	1050017720	18880	18870	18880	18870	34
413	20230912	120800	1049375830	18870	18870	18870	18870	0
414	20230912	120700	1049375830	18870	18870	18870	18870	16
415	20230912	120600	1049073910	18870	18880	18880	18870	6
416	20230912	120500	1048960680	18870	18870	18870	18870	0
417	20230912	120400	1048960680	18870	18870	18870	18870	63
418	20230912	120300	1047771870	18870	18880	18880	18870	136
419	20230912	120200	1045204390	18890	18890	18890	18890	24
420	20230912	120100	1044751030	18890	18890	18890	18890	9
421	20230912	120000	1044581020	18880	18890	18890	18880	189
422	20230912	115900	1041010990	18900	18910	18910	18900	75
423	20230912	115800	1039593480	18910	18900	18910	18900	4
424	20230912	115700	1039517870	18900	18900	18900	18900	48
425	20230912	115600	1038610670	18910	18910	18910	18910	0
426	20230912	115500	1038610670	18910	18910	18910	18910	0
427	20230912	115400	1038610670	18910	18910	18910	18910	17
428	20230912	115300	1038289200	18900	18900	18900	18900	0
429	20230912	115200	1038289200	18900	18890	18900	18890	455
430	20230912	115100	1029689790	18890	18890	18900	18890	48
431	20230912	115000	1028782970	18890	18900	18900	18890	10
432	20230912	114900	1028594020	18900	18900	18900	18900	0
433	20230912	114800	1028594020	18900	18890	18900	18890	16
434	20230912	114700	1028291770	18890	18880	18900	18880	245
435	20230912	114600	1023663740	18890	18890	18890	18890	0
436	20230912	114500	1023663740	18890	18890	18890	18890	31
437	20230912	114400	1023078150	18880	18910	18930	18880	382
438	20230912	114300	1015858290	18920	18920	18920	18920	0
439	20230912	114200	1015858290	18920	18920	18920	18920	42
440	20230912	114100	1015063650	18920	18920	18920	18920	38
441	20230912	114000	1014344690	18920	18920	18920	18920	0
442	20230912	113900	1014344690	18920	18900	18990	18900	436
443	20230912	113800	1006087380	18900	18870	18900	18870	74
444	20230912	113700	1004689260	18900	18900	18900	18900	0
445	20230912	113600	1004689260	18900	18880	18900	18870	688
446	20230912	113500	991692260	18870	18900	18900	18870	1211
447	20230912	113400	968806170	18900	18910	18910	18900	20
448	20230912	113300	968428160	18900	18900	18900	18900	22
449	20230912	113200	968012360	18890	18890	18890	18890	0
450	20230912	113100	968012360	18890	18910	18910	18890	14
451	20230912	113000	967747840	18880	18860	18890	18860	420
452	20230912	112900	959822920	18860	18860	18860	18860	17
453	20230912	112800	959502300	18860	18860	18860	18850	303
454	20230912	112700	953787900	18850	18860	18860	18850	43
455	20230912	112600	952977250	18850	18850	18850	18850	2
456	20230912	112500	952939550	18850	18850	18850	18850	11
457	20230912	112400	952732200	18880	18870	18880	18840	501
458	20230912	112300	943286640	18870	18880	18880	18870	107
459	20230912	112200	941267350	18870	18880	18880	18870	120
460	20230912	112100	939002900	18870	18870	18870	18870	15
461	20230912	112000	938719850	18880	18870	18880	18870	11
462	20230912	111900	938512270	18880	18860	18880	18860	403
463	20230912	111800	930907590	18870	18870	18870	18870	57
464	20230912	111700	929832000	18880	18840	18880	18840	1886
465	20230912	111600	894280880	18840	18840	18840	18840	4
466	20230912	111500	894205520	18840	18830	18850	18830	842
467	20230912	111400	878341750	18840	18840	18840	18840	601
468	20230912	111300	867018910	18840	18840	18840	18840	30
469	20230912	111200	866453710	18850	18840	18850	18840	36
470	20230912	111100	865775270	18840	18840	18840	18840	231
471	20230912	111000	861423230	18840	18830	18840	18820	1123
472	20230912	110900	840277710	18820	18820	18830	18820	36
473	20230912	110800	839600180	18820	18830	18830	18820	84
474	20230912	110700	838018810	18830	18840	18840	18830	23
475	20230912	110600	837585710	18830	18830	18830	18830	54
476	20230912	110500	836568890	18830	18830	18830	18830	37
477	20230912	110400	835872180	18830	18830	18840	18830	473
478	20230912	110300	826965540	18830	18830	18840	18830	299
479	20230912	110200	821335350	18830	18830	18830	18830	44
480	20230912	110100	820506830	18840	18850	18850	18830	1534
481	20230912	110000	791599150	18850	18860	18860	18850	567
482	20230912	105900	780911100	18860	18870	18870	18860	965
483	20230912	105800	762706440	18880	18870	18880	18870	29
484	20230912	105700	762159200	18870	18880	18880	18870	206
485	20230912	105600	758270970	18880	18880	18880	18880	1
486	20230912	105500	758252090	18870	18870	18880	18870	85
487	20230912	105400	756648040	18880	18880	18880	18880	710
488	20230912	105300	743243240	18880	18880	18890	18880	50
489	20230912	105200	742298930	18880	18890	18890	18880	50
490	20230912	105100	741354920	18880	18880	18880	18880	1
491	20230912	105000	741336040	18880	18910	18910	18880	789
492	20230912	104900	726432600	18920	18910	18920	18910	21
493	20230912	104800	726035480	18910	18900	18910	18900	95
494	20230912	104700	724239970	18900	18900	18900	18890	4
495	20230912	104600	724164380	18890	18890	18890	18890	54
496	20230912	104500	723144320	18890	18900	18900	18890	16
497	20230912	104400	722842050	18890	18900	18900	18890	51
498	20230912	104300	721878650	18910	18910	18910	18910	1
499	20230912	104200	721859740	18910	18900	18910	18900	15
500	20230912	104100	721576230	18910	18910	18910	18910	37
501	20230912	104000	720876560	18910	18910	18910	18910	0
502	20230912	103900	720876560	18910	18910	18910	18910	15
503	20230912	103800	720592910	18910	18910	18910	18910	0
504	20230912	103700	720592910	18910	18880	18910	18880	599
505	20230912	103600	709276630	18880	18880	18880	18870	266
506	20230912	103500	704254710	18870	18870	18880	18870	24
507	20230912	103400	703801740	18870	18880	18880	18870	305
508	20230912	103300	698043510	18880	18880	18890	18880	460
509	20230912	103200	689358600	18880	18890	18890	18880	135
510	20230912	103100	686808570	18890	18900	18900	18890	195
511	20230912	103000	683125010	18900	18900	18900	18900	1
512	20230912	102900	683106110	18900	18950	18950	18900	3025
513	20230912	102800	625902660	18940	18940	18940	18940	0
514	20230912	102700	625902660	18940	18960	18960	18940	136
515	20230912	102600	623324540	18950	18940	18950	18940	127
516	20230912	102500	620918130	18940	18940	18940	18940	18
517	20230912	102400	620577210	18940	18940	18940	18940	0
518	20230912	102300	620577210	18940	18930	18940	18930	68
519	20230912	102200	619289430	18930	18930	18930	18930	25
520	20230912	102100	618816180	18910	18940	18940	18910	215
521	20230912	102000	614748220	18940	18940	18940	18920	1146
522	20230912	101900	593049830	18940	18960	18960	18940	2017
523	20230912	101800	554828600	18960	18950	18960	18950	184
524	20230912	101700	551340120	18960	18960	18960	18960	15
525	20230912	101600	551055720	18960	18960	18960	18950	830
526	20230912	101500	535319510	18960	18970	18970	18960	86
527	20230912	101400	533688790	18960	18960	18960	18960	0
528	20230912	101300	533688790	18960	18960	18960	18960	129
529	20230912	101200	531242950	18960	18970	18970	18960	42
530	20230912	101100	530446430	18970	18960	18970	18960	83
531	20230912	101000	528872550	18960	18960	18960	18960	350
532	20230912	100900	522236550	18960	18960	18960	18960	102
533	20230912	100800	520302630	18950	18960	18960	18950	209
534	20230912	100700	516341640	18960	18960	18980	18960	258
535	20230912	100600	511449760	18960	18980	18980	18960	781
536	20230912	100500	496634750	18980	18980	18980	18980	99
537	20230912	100400	494755730	18980	18990	18990	18970	890
538	20230912	100300	477863840	18990	19000	19000	18980	738
539	20230912	100200	463847600	18990	19000	19000	18990	103
540	20230912	100100	461890610	19000	19000	19000	19000	27
541	20230912	100000	461377610	19000	19000	19000	19000	10
542	20230912	095900	461187610	19010	19000	19010	19000	42
543	20230912	095800	460389410	19000	18990	19000	18990	33
544	20230912	095700	459762500	19000	19010	19010	19000	735
545	20230912	095600	445796490	19000	19010	19010	19000	3108
546	20230912	095500	386744050	19010	19010	19010	19010	2
547	20230912	095400	386706030	19010	19010	19010	19010	0
548	20230912	095300	386706030	19010	19010	19010	19010	10
549	20230912	095200	386515930	19010	19010	19010	19010	22
550	20230912	095100	386097710	19010	19000	19010	19000	97
551	20230912	095000	384254690	19000	18990	19000	18990	43
552	20230912	094900	383438110	18990	18990	18990	18980	688
553	20230912	094800	370373620	18990	19000	19000	18990	275
554	20230912	094700	365148870	19000	19010	19010	19000	141
555	20230912	094600	362468600	19020	19020	19020	19020	7
556	20230912	094500	362335460	19020	19010	19020	19010	104
557	20230912	094400	360357620	19000	19000	19000	19000	15
558	20230912	094300	360072620	19000	19000	19000	19000	32
559	20230912	094200	359464620	19000	19000	19030	19000	968
560	20230912	094100	341072320	19030	19020	19030	19010	945
561	20230912	094000	323099940	19020	19030	19030	19020	313
562	20230912	093900	317143680	19030	19030	19030	19030	87
563	20230912	093800	315488070	19030	19040	19040	19030	15
564	20230912	093700	315202520	19050	19050	19050	19050	567
565	20230912	093600	304401170	19060	19100	19100	19060	140
566	20230912	093500	301732130	19070	19120	19120	19070	806
567	20230912	093400	286323610	19120	19100	19140	19060	1012
568	20230912	093300	266980510	19060	19030	19060	19030	580
569	20230912	093200	255936250	19030	19020	19030	19020	30
570	20230912	093100	255365620	19020	19020	19020	19020	20
571	20230912	093000	254985220	19020	19020	19020	19020	0
572	20230912	092900	254985220	19020	19010	19020	19010	353
573	20230912	092800	248271570	19020	19020	19020	19020	107
574	20230912	092700	246236430	19020	19020	19020	19020	27
575	20230912	092600	245722890	19020	19020	19020	19020	6
576	20230912	092500	245608770	19020	19040	19040	19020	1003
577	20230912	092400	226528770	19030	19030	19060	19030	191
578	20230912	092300	222894010	19030	19080	19080	19030	2416
579	20230912	092200	176876560	19050	19050	19050	19050	177
580	20230912	092100	173504710	19050	19050	19050	19050	125
581	20230912	092000	171123460	19060	19060	19060	19060	538
582	20230912	091900	160869180	19060	19070	19080	19060	666
583	20230912	091800	148168090	19080	19080	19090	19080	109
584	20230912	091700	146088250	19100	19110	19110	19100	379
585	20230912	091600	138845670	19120	19120	19120	19120	202
586	20230912	091500	134983430	19110	19070	19110	19070	1114
587	20230912	091400	113697770	19060	19060	19060	19060	0
588	20230912	091300	113697770	19060	19060	19060	19060	30
589	20230912	091200	113125970	19060	19060	19060	19060	0
590	20230912	091100	113125970	19060	19060	19060	19060	1
591	20230912	091000	113106910	19050	19050	19100	19040	299
592	20230912	090900	107410950	19100	19100	19100	19100	2
593	20230912	090800	107372750	19030	19030	19030	19030	329
594	20230912	090700	101111880	19030	19050	19050	19030	655
595	20230912	090600	88634710	19050	19110	19110	19050	392
596	20230912	090500	81162590	19110	19050	19110	19050	292
597	20230912	090400	75599930	19040	19040	19040	19030	405
598	20230912	090300	67888740	19040	19140	19140	19040	2888
599	20230912	090200	12671860	19140	19130	19140	19130	258
600	20230912	090100	7735480	19120	19120	19120	19120	0
601	20230912	090000	7735480	19120	19200	19200	19120	403