KissMeData/023160/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	185900	1512636280	18910	18910	18910	18910	3949
3	20230920	185800	1512636280	18910	18910	18910	18910	0
4	20230920	185700	1512636280	18910	18910	18910	18910	0
5	20230920	185600	1512636280	18910	18910	18910	18910	0
6	20230920	185500	1512636280	18910	18910	18910	18910	0
7	20230920	185400	1512636280	18910	18910	18910	18910	0
8	20230920	185300	1512636280	18910	18910	18910	18910	0
9	20230920	185200	1512636280	18910	18910	18910	18910	0
10	20230920	185100	1512636280	18910	18910	18910	18910	0
11	20230920	185000	1512636280	18910	18910	18910	18910	0
12	20230920	184900	1512636280	18910	18910	18910	18910	0
13	20230920	184800	1512636280	18910	18910	18910	18910	0
14	20230920	184700	1512636280	18910	18910	18910	18910	0
15	20230920	184600	1512636280	18910	18910	18910	18910	0
16	20230920	184500	1512636280	18910	18910	18910	18910	0
17	20230920	184400	1512636280	18910	18910	18910	18910	0
18	20230920	184300	1512636280	18910	18910	18910	18910	0
19	20230920	184200	1512636280	18910	18910	18910	18910	0
20	20230920	184100	1512636280	18910	18910	18910	18910	0
21	20230920	184000	1512636280	18910	18910	18910	18910	0
22	20230920	183900	1512636280	18910	18910	18910	18910	0
23	20230920	183800	1512636280	18910	18910	18910	18910	0
24	20230920	183700	1512636280	18910	18910	18910	18910	0
25	20230920	183600	1512636280	18910	18910	18910	18910	0
26	20230920	183500	1512636280	18910	18910	18910	18910	0
27	20230920	183400	1512636280	18910	18910	18910	18910	0
28	20230920	183300	1512636280	18910	18910	18910	18910	0
29	20230920	183200	1512636280	18910	18910	18910	18910	0
30	20230920	183100	1512636280	18910	18910	18910	18910	0
31	20230920	183000	1512636280	18910	18910	18910	18910	0
32	20230920	182900	1512636280	18910	18910	18910	18910	3949
33	20230920	182800	1512636280	18910	18910	18910	18910	0
34	20230920	182700	1512636280	18910	18910	18910	18910	0
35	20230920	182600	1512636280	18910	18910	18910	18910	0
36	20230920	182500	1512636280	18910	18910	18910	18910	0
37	20230920	182400	1512636280	18910	18910	18910	18910	0
38	20230920	182300	1512636280	18910	18910	18910	18910	0
39	20230920	182200	1512636280	18910	18910	18910	18910	0
40	20230920	182100	1512636280	18910	18910	18910	18910	0
41	20230920	182000	1512636280	18910	18910	18910	18910	0
42	20230920	181900	1512636280	18910	18910	18910	18910	0
43	20230920	181800	1512636280	18910	18910	18910	18910	0
44	20230920	181700	1512636280	18910	18910	18910	18910	0
45	20230920	181600	1512636280	18910	18910	18910	18910	0
46	20230920	181500	1512636280	18910	18910	18910	18910	0
47	20230920	181400	1512636280	18910	18910	18910	18910	0
48	20230920	181300	1512636280	18910	18910	18910	18910	0
49	20230920	181200	1512636280	18910	18910	18910	18910	0
50	20230920	181100	1512636280	18910	18910	18910	18910	0
51	20230920	181000	1512636280	18910	18910	18910	18910	0
52	20230920	180900	1512636280	18910	18910	18910	18910	0
53	20230920	180800	1512636280	18910	18910	18910	18910	0
54	20230920	180700	1512636280	18910	18910	18910	18910	0
55	20230920	180600	1512636280	18910	18910	18910	18910	0
56	20230920	180500	1512636280	18910	18910	18910	18910	0
57	20230920	180400	1512636280	18910	18910	18910	18910	0
58	20230920	180300	1512636280	18910	18910	18910	18910	0
59	20230920	180200	1512636280	18910	18910	18910	18910	0
60	20230920	180100	1512636280	18910	18910	18910	18910	0
61	20230920	180000	1512636280	18910	18910	18910	18910	0
62	20230920	175900	1512636280	18910	18910	18910	18910	3949
63	20230920	175800	1512636280	18910	18910	18910	18910	0
64	20230920	175700	1512636280	18910	18910	18910	18910	0
65	20230920	175600	1512636280	18910	18910	18910	18910	0
66	20230920	175500	1512636280	18910	18910	18910	18910	0
67	20230920	175400	1512636280	18910	18910	18910	18910	0
68	20230920	175300	1512636280	18910	18910	18910	18910	0
69	20230920	175200	1512636280	18910	18910	18910	18910	0
70	20230920	175100	1512636280	18910	18910	18910	18910	0
71	20230920	175000	1512636280	18910	18910	18910	18910	0
72	20230920	174900	1512636280	18910	18910	18910	18910	0
73	20230920	174800	1512636280	18910	18910	18910	18910	0
74	20230920	174700	1512636280	18910	18910	18910	18910	0
75	20230920	174600	1512636280	18910	18910	18910	18910	0
76	20230920	174500	1512636280	18910	18910	18910	18910	0
77	20230920	174400	1512636280	18910	18910	18910	18910	0
78	20230920	174300	1512636280	18910	18910	18910	18910	0
79	20230920	174200	1512636280	18910	18910	18910	18910	0
80	20230920	174100	1512636280	18910	18910	18910	18910	0
81	20230920	174000	1512636280	18910	18910	18910	18910	0
82	20230920	173900	1512636280	18910	18910	18910	18910	0
83	20230920	173800	1512636280	18910	18910	18910	18910	0
84	20230920	173700	1512636280	18910	18910	18910	18910	0
85	20230920	173600	1512636280	18910	18910	18910	18910	0
86	20230920	173500	1512636280	18910	18910	18910	18910	0
87	20230920	173400	1512636280	18910	18910	18910	18910	0
88	20230920	173300	1512636280	18910	18910	18910	18910	0
89	20230920	173200	1512636280	18910	18910	18910	18910	0
90	20230920	173100	1512636280	18910	18910	18910	18910	0
91	20230920	173000	1512636280	18910	18910	18910	18910	0
92	20230920	172900	1512636280	18910	18910	18910	18910	3949
93	20230920	172800	1512636280	18910	18910	18910	18910	0
94	20230920	172700	1512636280	18910	18910	18910	18910	0
95	20230920	172600	1512636280	18910	18910	18910	18910	0
96	20230920	172500	1512636280	18910	18910	18910	18910	0
97	20230920	172400	1512636280	18910	18910	18910	18910	0
98	20230920	172300	1512636280	18910	18910	18910	18910	0
99	20230920	172200	1512636280	18910	18910	18910	18910	0
100	20230920	172100	1512636280	18910	18910	18910	18910	0
101	20230920	172000	1512636280	18910	18910	18910	18910	0
102	20230920	171900	1512636280	18910	18910	18910	18910	0
103	20230920	171800	1512636280	18910	18910	18910	18910	0
104	20230920	171700	1512636280	18910	18910	18910	18910	0
105	20230920	171600	1512636280	18910	18910	18910	18910	0
106	20230920	171500	1512636280	18910	18910	18910	18910	0
107	20230920	171400	1512636280	18910	18910	18910	18910	0
108	20230920	171300	1512636280	18910	18910	18910	18910	0
109	20230920	171200	1512636280	18910	18910	18910	18910	0
110	20230920	171100	1512636280	18910	18910	18910	18910	0
111	20230920	171000	1512636280	18910	18910	18910	18910	0
112	20230920	170900	1512636280	18910	18910	18910	18910	0
113	20230920	170800	1512636280	18910	18910	18910	18910	0
114	20230920	170700	1512636280	18910	18910	18910	18910	0
115	20230920	170600	1512636280	18910	18910	18910	18910	0
116	20230920	170500	1512636280	18910	18910	18910	18910	0
117	20230920	170400	1512636280	18910	18910	18910	18910	0
118	20230920	170300	1512636280	18910	18910	18910	18910	0
119	20230920	170200	1512636280	18910	18910	18910	18910	0
120	20230920	170100	1512636280	18910	18910	18910	18910	0
121	20230920	170000	1512636280	18910	18910	18910	18910	0
122	20230920	165900	1512636280	18910	18910	18910	18910	3949
123	20230920	165800	1512636280	18910	18910	18910	18910	0
124	20230920	165700	1512636280	18910	18910	18910	18910	0
125	20230920	165600	1512636280	18910	18910	18910	18910	0
126	20230920	165500	1512636280	18910	18910	18910	18910	0
127	20230920	165400	1512636280	18910	18910	18910	18910	0
128	20230920	165300	1512636280	18910	18910	18910	18910	0
129	20230920	165200	1512636280	18910	18910	18910	18910	0
130	20230920	165100	1512636280	18910	18910	18910	18910	0
131	20230920	165000	1512636280	18910	18910	18910	18910	0
132	20230920	164900	1512636280	18910	18910	18910	18910	0
133	20230920	164800	1512636280	18910	18910	18910	18910	0
134	20230920	164700	1512636280	18910	18910	18910	18910	0
135	20230920	164600	1512636280	18910	18910	18910	18910	0
136	20230920	164500	1512636280	18910	18910	18910	18910	0
137	20230920	164400	1512636280	18910	18910	18910	18910	0
138	20230920	164300	1512636280	18910	18910	18910	18910	0
139	20230920	164200	1512636280	18910	18910	18910	18910	0
140	20230920	164100	1512636280	18910	18910	18910	18910	0
141	20230920	164000	1512636280	18910	18910	18910	18910	0
142	20230920	163900	1512636280	18910	18910	18910	18910	0
143	20230920	163800	1512636280	18910	18910	18910	18910	0
144	20230920	163700	1512636280	18910	18910	18910	18910	0
145	20230920	163600	1512636280	18910	18910	18910	18910	0
146	20230920	163500	1512636280	18910	18910	18910	18910	0
147	20230920	163400	1512636280	18910	18910	18910	18910	0
148	20230920	163300	1512636280	18910	18910	18910	18910	0
149	20230920	163200	1512636280	18910	18910	18910	18910	0
150	20230920	163100	1512636280	18910	18910	18910	18910	0
151	20230920	163000	1512636280	18910	18910	18910	18910	0
152	20230920	162900	1512636280	18910	18910	18910	18910	3949
153	20230920	162800	1512636280	18910	18910	18910	18910	0
154	20230920	162700	1512636280	18910	18910	18910	18910	0
155	20230920	162600	1512636280	18910	18910	18910	18910	0
156	20230920	162500	1512636280	18910	18910	18910	18910	0
157	20230920	162400	1512636280	18910	18910	18910	18910	0
158	20230920	162300	1512636280	18910	18910	18910	18910	0
159	20230920	162200	1512636280	18910	18910	18910	18910	0
160	20230920	162100	1512636280	18910	18910	18910	18910	0
161	20230920	162000	1512636280	18910	18910	18910	18910	0
162	20230920	161900	1512636280	18910	18910	18910	18910	0
163	20230920	161800	1512636280	18910	18910	18910	18910	0
164	20230920	161700	1512636280	18910	18910	18910	18910	0
165	20230920	161600	1512636280	18910	18910	18910	18910	0
166	20230920	161500	1512636280	18910	18910	18910	18910	0
167	20230920	161400	1512636280	18910	18910	18910	18910	0
168	20230920	161300	1512636280	18910	18910	18910	18910	0
169	20230920	161200	1512636280	18910	18910	18910	18910	0
170	20230920	161100	1512636280	18910	18910	18910	18910	0
171	20230920	161000	1512636280	18910	18910	18910	18910	0
172	20230920	160900	1512636280	18910	18910	18910	18910	0
173	20230920	160800	1512636280	18910	18910	18910	18910	0
174	20230920	160700	1512636280	18910	18910	18910	18910	0
175	20230920	160600	1512636280	18910	18910	18910	18910	0
176	20230920	160500	1512636280	18910	18910	18910	18910	0
177	20230920	160400	1512636280	18910	18910	18910	18910	0
178	20230920	160300	1512636280	18910	18910	18910	18910	0
179	20230920	160200	1512636280	18910	18910	18910	18910	0
180	20230920	160100	1512636280	18910	18910	18910	18910	0
181	20230920	160000	1512636280	18910	18910	18910	18910	0
182	20230920	155900	1512636280	18910	18910	18910	18910	3949
183	20230920	155800	1512636280	18910	18910	18910	18910	0
184	20230920	155700	1512636280	18910	18910	18910	18910	0
185	20230920	155600	1512636280	18910	18910	18910	18910	0
186	20230920	155500	1512636280	18910	18910	18910	18910	0
187	20230920	155400	1512636280	18910	18910	18910	18910	0
188	20230920	155300	1512636280	18910	18910	18910	18910	0
189	20230920	155200	1512636280	18910	18910	18910	18910	0
190	20230920	155100	1512636280	18910	18910	18910	18910	0
191	20230920	155000	1512636280	18910	18910	18910	18910	0
192	20230920	154900	1512636280	18910	18910	18910	18910	0
193	20230920	154800	1512636280	18910	18910	18910	18910	0
194	20230920	154700	1512636280	18910	18910	18910	18910	0
195	20230920	154600	1512636280	18910	18910	18910	18910	0
196	20230920	154500	1512636280	18910	18910	18910	18910	0
197	20230920	154400	1512636280	18910	18910	18910	18910	0
198	20230920	154300	1512636280	18910	18910	18910	18910	0
199	20230920	154200	1512636280	18910	18910	18910	18910	0
200	20230920	154100	1512636280	18910	18910	18910	18910	0
201	20230920	154000	1512636280	18910	18910	18910	18910	0
202	20230920	153900	1512636280	18910	18910	18910	18910	0
203	20230920	153800	1512636280	18910	18910	18910	18910	0
204	20230920	153700	1512636280	18910	18910	18910	18910	0
205	20230920	153600	1512636280	18910	18910	18910	18910	0
206	20230920	153500	1512636280	18910	18910	18910	18910	0
207	20230920	153400	1512636280	18910	18910	18910	18910	0
208	20230920	153300	1512636280	18910	18910	18910	18910	0
209	20230920	153200	1512636280	18910	18910	18910	18910	0
210	20230920	153100	1512636280	18910	18910	18910	18910	0
211	20230920	153000	1512636280	18910	18910	18910	18910	3949
212	20230920	152900	1437960690	18960	18960	18960	18960	0
213	20230920	152800	1437960690	18960	18960	18960	18960	0
214	20230920	152700	1437960690	18960	18960	18960	18960	0
215	20230920	152600	1437960690	18960	18960	18960	18960	0
216	20230920	152500	1437960690	18960	18960	18960	18960	0
217	20230920	152400	1437960690	18960	18960	18960	18960	0
218	20230920	152300	1437960690	18960	18960	18960	18960	0
219	20230920	152200	1437960690	18960	18960	18960	18960	0
220	20230920	152100	1437960690	18960	18960	18960	18960	0
221	20230920	152000	1437960690	18960	18960	18960	18960	0
222	20230920	151900	1437960690	18960	18940	18960	18930	1041
223	20230920	151800	1418238670	18940	18930	18940	18930	84
224	20230920	151700	1416647960	18940	18930	18940	18930	49
225	20230920	151600	1415720000	18920	18920	18940	18920	221
226	20230920	151500	1411536610	18920	18920	18920	18920	2
227	20230920	151400	1411498770	18920	18920	18920	18920	15
228	20230920	151300	1411214970	18930	18910	18930	18910	205
229	20230920	151200	1407336360	18900	18910	18920	18900	529
230	20230920	151100	1397332940	18920	18910	18920	18910	58
231	20230920	151000	1396235930	18910	18910	18910	18910	44
232	20230920	150900	1395403890	18910	18910	18910	18910	268
233	20230920	150800	1390336010	18910	18910	18910	18910	6
234	20230920	150700	1390222550	18910	18920	18920	18910	6
235	20230920	150600	1390109040	18910	18910	18910	18910	20
236	20230920	150500	1389730840	18920	18920	18920	18910	514
237	20230920	150400	1380006390	18920	18920	18930	18920	333
238	20230920	150300	1373705470	18920	18920	18920	18920	28
239	20230920	150200	1373175710	18920	18920	18920	18920	92
240	20230920	150100	1371435070	18920	18930	18930	18920	1945
241	20230920	150000	1334632000	18930	18930	18940	18930	96
242	20230920	145900	1332814710	18930	18930	18930	18930	116
243	20230920	145800	1330618830	18930	18930	18930	18930	2
244	20230920	145700	1330580970	18930	18930	18930	18930	4
245	20230920	145600	1330505250	18940	18940	18950	18940	95
246	20230920	145500	1328705690	18950	18940	18950	18940	127
247	20230920	145400	1326299070	18940	18940	18950	18940	89
248	20230920	145300	1324612650	18940	18940	18940	18940	88
249	20230920	145200	1322945930	18940	18940	18940	18940	4
250	20230920	145100	1322870170	18940	18940	18940	18940	3
251	20230920	145000	1322813350	18940	18940	18950	18940	127
252	20230920	144900	1320407960	18940	18940	18940	18940	10
253	20230920	144800	1320218560	18950	18940	18950	18940	40
254	20230920	144700	1319460580	18950	18940	18950	18940	141
255	20230920	144600	1316788790	18950	18940	18950	18940	40
256	20230920	144500	1316030820	18950	18940	18950	18940	8
257	20230920	144400	1315879240	18940	18940	18950	18940	174
258	20230920	144300	1312583340	18940	18940	18940	18940	4
259	20230920	144200	1312507580	18940	18940	18940	18940	58
260	20230920	144100	1311409060	18940	18950	18950	18940	331
261	20230920	144000	1305137670	18940	18950	18950	18940	4
262	20230920	143900	1305061890	18940	18940	18940	18940	8
263	20230920	143800	1304910370	18940	18940	18940	18940	149
264	20230920	143700	1302088310	18940	18930	18940	18930	481
265	20230920	143600	1292981270	18930	18930	18930	18930	3
266	20230920	143500	1292924480	18930	18940	18940	18930	845
267	20230920	143400	1276921470	18940	18940	18940	18940	23
268	20230920	143300	1276485850	18940	18940	18940	18940	13
269	20230920	143200	1276239630	18940	18940	18940	18940	139
270	20230920	143100	1273606970	18950	18940	18950	18940	29
271	20230920	143000	1273057530	18950	18950	18950	18940	32
272	20230920	142900	1272451340	18950	18940	18950	18940	244
273	20230920	142800	1267829870	18940	18940	18940	18940	2
274	20230920	142700	1267791990	18940	18940	18940	18940	3
275	20230920	142600	1267735170	18950	18950	18950	18940	150
276	20230920	142500	1264893980	18950	18940	18950	18940	5
277	20230920	142400	1264799250	18940	18950	18950	18940	2
278	20230920	142300	1264761360	18940	18950	18950	18940	78
279	20230920	142200	1263283280	18940	18960	18960	18940	12
280	20230920	142100	1263055920	18960	18960	18960	18940	134
281	20230920	142000	1260515560	18940	18940	18960	18940	369
282	20230920	141900	1253523060	18940	18930	18940	18930	13
283	20230920	141800	1253276850	18940	18920	18940	18920	133
284	20230920	141700	1250757920	18920	18920	18930	18920	321
285	20230920	141600	1244682910	18920	18930	18930	18920	280
286	20230920	141500	1239385260	18920	18930	18930	18920	261
287	20230920	141400	1234444740	18930	18930	18930	18930	163
288	20230920	141300	1231359150	18930	18930	18930	18930	21
289	20230920	141200	1230961620	18930	18930	18940	18930	798
290	20230920	141100	1215855280	18940	18940	18940	18940	331
291	20230920	141000	1209586140	18940	18940	18940	18940	20
292	20230920	140900	1209207340	18940	18940	18940	18940	0
293	20230920	140800	1209207340	18940	18940	18940	18940	328
294	20230920	140700	1202995020	18940	18940	18940	18940	290
295	20230920	140600	1197502420	18940	18940	18940	18940	1
296	20230920	140500	1197483480	18940	18940	18940	18940	205
297	20230920	140400	1193600780	18950	18950	18950	18950	28
298	20230920	140300	1193070180	18940	18940	18940	18940	22
299	20230920	140200	1192653500	18940	18940	18940	18940	141
300	20230920	140100	1189982960	18940	18940	18940	18940	0
301	20230920	140000	1189982960	18940	18940	18940	18940	0
302	20230920	135900	1189982960	18940	18940	18940	18940	102
303	20230920	135800	1188051080	18950	18950	18950	18950	200
304	20230920	135700	1184261080	18940	18940	18940	18940	19
305	20230920	135600	1183901220	18940	18940	18940	18940	160
306	20230920	135500	1180870820	18940	18940	18940	18940	1
307	20230920	135400	1180851880	18940	18940	18940	18940	17
308	20230920	135300	1180529900	18940	18940	18940	18940	128
309	20230920	135200	1178105580	18940	18940	18950	18940	116
310	20230920	135100	1175908000	18940	18940	18950	18940	88
311	20230920	135000	1174241160	18950	18940	18950	18940	209
312	20230920	134900	1170282330	18940	18940	18940	18940	54
313	20230920	134800	1169259570	18950	18950	18950	18940	44
314	20230920	134700	1168425980	18940	18940	18950	18940	98
315	20230920	134600	1166569850	18950	18950	18950	18950	0
316	20230920	134500	1166569850	18950	18950	18950	18950	2
317	20230920	134400	1166531950	18950	18950	18950	18950	0
318	20230920	134300	1166531950	18950	18950	18960	18950	47
319	20230920	134200	1165641240	18950	18940	18960	18940	645
320	20230920	134100	1153422470	18930	18940	18940	18930	103
321	20230920	134000	1151471710	18960	18960	18960	18960	0
322	20230920	133900	1151471710	18960	18940	18960	18940	664
323	20230920	133800	1138892540	18940	18930	18940	18930	428
324	20230920	133700	1130787030	18930	18920	18930	18920	341
325	20230920	133600	1124332400	18920	18920	18920	18920	0
326	20230920	133500	1124332400	18920	18920	18930	18920	16
327	20230920	133400	1124029570	18930	18910	18930	18910	130
328	20230920	133300	1121570900	18920	18910	18920	18910	36
329	20230920	133200	1120889950	18910	18910	18910	18910	1
330	20230920	133100	1120871040	18920	18920	18920	18920	226
331	20230920	133000	1116595120	18920	18920	18920	18920	105
332	20230920	132900	1114608520	18930	18930	18930	18930	0
333	20230920	132800	1114608520	18930	18920	18930	18920	128
334	20230920	132700	1112186500	18920	18920	18920	18920	0
335	20230920	132600	1112186500	18920	18920	18930	18920	60
336	20230920	132500	1111050970	18920	18930	18930	18920	153
337	20230920	132400	1108156000	18920	18920	18920	18920	9
338	20230920	132300	1107985720	18930	18930	18930	18930	33
339	20230920	132200	1107361030	18930	18920	18930	18910	227
340	20230920	132100	1103066100	18930	18930	18940	18910	376
341	20230920	132000	1095950390	18930	18930	18930	18930	82
342	20230920	131900	1094398130	18920	18930	18930	18920	139
343	20230920	131800	1091768120	18930	18930	18930	18930	60
344	20230920	131700	1090632320	18930	18920	18930	18920	103
345	20230920	131600	1088683530	18920	18930	18930	18920	148
346	20230920	131500	1085882880	18930	18930	18930	18930	58
347	20230920	131400	1084784940	18930	18930	18940	18930	98
348	20230920	131300	1082929790	18930	18910	18930	18900	294
349	20230920	131200	1077367910	18910	18910	18910	18900	286
350	20230920	131100	1071960150	18910	18910	18910	18910	118
351	20230920	131000	1069728770	18910	18910	18910	18910	153
352	20230920	130900	1066835540	18910	18910	18910	18910	18
353	20230920	130800	1066495160	18910	18910	18910	18910	121
354	20230920	130700	1064207050	18910	18910	18910	18910	136
355	20230920	130600	1061635290	18910	18910	18910	18910	100
356	20230920	130500	1059744290	18910	18910	18910	18910	0
357	20230920	130400	1059744290	18910	18910	18910	18910	50
358	20230920	130300	1058798790	18930	18930	18930	18930	37
359	20230920	130200	1058098380	18920	18910	18920	18900	142
360	20230920	130100	1055413210	18900	18910	18910	18900	90
361	20230920	130000	1053711320	18920	18920	18920	18910	84
362	20230920	125900	1052122570	18920	18920	18920	18910	31
363	20230920	125800	1051536260	18910	18910	18910	18910	94
364	20230920	125700	1049758720	18920	18920	18920	18920	427
365	20230920	125600	1041679880	18930	18930	18930	18930	1
366	20230920	125500	1041660950	18920	18920	18930	18920	158
367	20230920	125400	1038671530	18930	18930	18930	18930	36
368	20230920	125300	1037990050	18930	18920	18930	18910	333
369	20230920	125200	1031689570	18920	18910	18930	18910	110
370	20230920	125100	1029608700	18910	18910	18910	18910	0
371	20230920	125000	1029608700	18910	18910	18910	18910	106
372	20230920	124900	1027604240	18910	18940	18940	18910	6
373	20230920	124800	1027490750	18920	18950	18950	18910	6
374	20230920	124700	1027377220	18950	18950	18950	18950	1
375	20230920	124600	1027358270	18950	18900	18950	18900	1641
376	20230920	124500	996326110	18900	18900	18900	18900	100
377	20230920	124400	994436110	18900	18900	18900	18900	100
378	20230920	124300	992546110	18900	18900	18900	18900	0
379	20230920	124200	992546110	18900	18910	18930	18900	220
380	20230920	124100	988385470	18900	18900	18900	18900	0
381	20230920	124000	988385470	18900	18900	18900	18900	0
382	20230920	123900	988385470	18900	18900	18900	18900	0
383	20230920	123800	988385470	18900	18900	18900	18900	0
384	20230920	123700	988385470	18900	18910	18910	18900	281
385	20230920	123600	983071810	18910	18910	18910	18910	0
386	20230920	123500	983071810	18910	18910	18920	18910	52
387	20230920	123400	982088450	18920	18910	18920	18910	72
388	20230920	123300	980726450	18910	18920	18920	18910	163
389	20230920	123200	977642580	18910	18910	18910	18910	0
390	20230920	123100	977642580	18910	18910	18910	18910	100
391	20230920	123000	975751580	18910	18890	18950	18890	1781
392	20230920	122900	942093390	18890	18890	18890	18890	104
393	20230920	122800	940128830	18910	18910	18910	18890	238
394	20230920	122700	935630500	18910	18910	18910	18910	0
395	20230920	122600	935630500	18910	18910	18910	18910	75
396	20230920	122500	934212250	18900	18900	18900	18900	135
397	20230920	122400	931660750	18900	18900	18900	18900	9
398	20230920	122300	931490650	18910	18910	18910	18910	0
399	20230920	122200	931490650	18910	18910	18910	18900	64
400	20230920	122100	930280480	18910	18910	18910	18910	12
401	20230920	122000	930053560	18910	18910	18910	18910	0
402	20230920	121900	930053560	18910	18900	18910	18900	133
403	20230920	121800	927539840	18900	18900	18900	18900	45
404	20230920	121700	926689340	18900	18900	18900	18900	0
405	20230920	121600	926689340	18900	18900	18900	18900	73
406	20230920	121500	925309640	18910	18910	18910	18910	12
407	20230920	121400	925082720	18900	18900	18900	18900	108
408	20230920	121300	923041520	18900	18900	18900	18900	120
409	20230920	121200	920773520	18910	18910	18910	18910	13
410	20230920	121100	920527690	18910	18900	18910	18900	32
411	20230920	121000	919922770	18920	18920	18920	18920	0
412	20230920	120900	919922770	18920	18920	18920	18920	0
413	20230920	120800	919922770	18920	18890	18920	18890	27
414	20230920	120700	919412440	18890	18840	18890	18840	545
415	20230920	120600	909137030	18840	18840	18840	18840	1
416	20230920	120500	909118190	18840	18840	18840	18840	20
417	20230920	120400	908741390	18840	18840	18840	18840	97
418	20230920	120300	906913910	18840	18850	18850	18840	71
419	20230920	120200	905575760	18850	18840	18850	18840	60
420	20230920	120100	904444970	18840	18840	18850	18840	154
421	20230920	120000	901543560	18840	18840	18840	18840	0
422	20230920	115900	901543560	18840	18850	18850	18840	46
423	20230920	115800	900676680	18840	18840	18840	18840	175
424	20230920	115700	897379680	18850	18840	18850	18840	5
425	20230920	115600	897285460	18840	18840	18840	18840	18
426	20230920	115500	896946340	18840	18840	18840	18840	120
427	20230920	115400	894685540	18840	18840	18840	18840	124
428	20230920	115300	892349380	18840	18840	18840	18840	20
429	20230920	115200	891972580	18840	18840	18850	18840	58
430	20230920	115100	890879600	18840	18840	18840	18840	102
431	20230920	115000	888957920	18840	18850	18850	18840	66
432	20230920	114900	887714120	18840	18840	18840	18840	17
433	20230920	114800	887393840	18850	18860	18860	18850	52
434	20230920	114700	886413630	18870	18870	18870	18870	1
435	20230920	114600	886394760	18840	18840	18840	18840	0
436	20230920	114500	886394760	18840	18840	18840	18840	1
437	20230920	114400	886375920	18880	18880	18880	18880	0
438	20230920	114300	886375920	18880	18880	18880	18880	11
439	20230920	114200	886168240	18880	18850	18890	18830	156
440	20230920	114100	883227080	18890	18860	18890	18860	24
441	20230920	114000	882773930	18860	18890	18890	18860	54
442	20230920	113900	881754180	18890	18890	18890	18890	14
443	20230920	113800	881489720	18920	18900	18920	18900	2
444	20230920	113700	881451900	18920	18900	18920	18900	72
445	20230920	113600	880090680	18900	18790	18910	18790	2241
446	20230920	113500	837916550	18800	18790	18800	18790	23
447	20230920	113400	837484340	18790	18790	18790	18790	70
448	20230920	113300	836169040	18790	18790	18790	18790	446
449	20230920	113200	827788700	18790	18790	18790	18790	34
450	20230920	113100	827149840	18800	18790	18800	18790	50
451	20230920	113000	826210010	18790	18790	18790	18790	129
452	20230920	112900	823786100	18790	18790	18790	18790	120
453	20230920	112800	821531300	18790	18790	18790	18790	19
454	20230920	112700	821174290	18800	18790	18800	18790	101
455	20230920	112600	819276450	18800	18800	18800	18800	0
456	20230920	112500	819276450	18800	18800	18800	18790	3
457	20230920	112400	819220060	18790	18790	18790	18790	158
458	20230920	112300	816251240	18790	18790	18790	18790	101
459	20230920	112200	814353450	18790	18790	18790	18790	0
460	20230920	112100	814353450	18790	18790	18790	18790	95
461	20230920	112000	812568400	18790	18790	18790	18780	32
462	20230920	111900	811967140	18790	18780	18790	18780	668
463	20230920	111800	799420860	18780	18780	18790	18780	176
464	20230920	111700	796115490	18780	18780	18780	18780	1
465	20230920	111600	796096710	18790	18790	18790	18790	0
466	20230920	111500	796096710	18790	18780	18790	18780	103
467	20230920	111400	794162360	18790	18790	18790	18790	1
468	20230920	111300	794143570	18790	18780	18790	18780	124
469	20230920	111200	791814420	18780	18780	18790	18770	951
470	20230920	111100	773959700	18780	18780	18780	18770	444
471	20230920	111000	765624380	18790	18770	18790	18770	399
472	20230920	110900	758133850	18770	18770	18770	18770	300
473	20230920	110800	752502850	18790	18770	18790	18770	90
474	20230920	110700	750812490	18770	18760	18790	18760	39
475	20230920	110600	750079930	18760	18780	18790	18760	1926
476	20230920	110500	713926640	18780	18780	18790	18780	61
477	20230920	110400	712780930	18790	18780	18790	18780	23
478	20230920	110300	712348820	18780	18790	18800	18780	124
479	20230920	110200	710019720	18790	18780	18790	18780	187
480	20230920	110100	706507270	18780	18780	18790	18780	30
481	20230920	110000	705943860	18780	18780	18780	18780	142
482	20230920	105900	703277100	18790	18790	18790	18780	1339
483	20230920	105800	678118440	18790	18790	18790	18790	100
484	20230920	105700	676239440	18790	18790	18790	18790	201
485	20230920	105600	672462650	18790	18790	18790	18790	300
486	20230920	105500	666825650	18790	18790	18790	18790	98
487	20230920	105400	664984230	18790	18790	18790	18780	293
488	20230920	105300	659478860	18790	18790	18790	18780	374
489	20230920	105200	652451500	18780	18800	18800	18780	752
490	20230920	105100	638321180	18800	18800	18800	18800	20
491	20230920	105000	637945180	18800	18800	18800	18800	859
492	20230920	104900	621795980	18800	18810	18810	18800	158
493	20230920	104800	618825500	18810	18810	18810	18810	287
494	20230920	104700	613427030	18810	18810	18810	18810	22
495	20230920	104600	613013210	18810	18810	18810	18810	24
496	20230920	104500	612561770	18810	18820	18820	18810	23
497	20230920	104400	612129100	18830	18820	18830	18810	151
498	20230920	104300	609286780	18830	18810	18830	18810	19
499	20230920	104200	608929370	18830	18810	18840	18810	24
500	20230920	104100	608477820	18830	18820	18830	18820	11
501	20230920	104000	608270740	18810	18800	18810	18800	25
502	20230920	103900	607800700	18800	18800	18800	18800	98
503	20230920	103800	605958300	18800	18800	18800	18800	18
504	20230920	103700	605619900	18810	18810	18810	18810	3
505	20230920	103600	605563470	18800	18800	18810	18790	1342
506	20230920	103500	580334450	18800	18810	18830	18800	76
507	20230920	103400	578904270	18830	18830	18840	18800	1238
508	20230920	103300	555611460	18860	18830	18860	18830	23
509	20230920	103200	555178250	18840	18820	18860	18810	344
510	20230920	103100	548700060	18810	18810	18810	18810	73
511	20230920	103000	547326930	18810	18810	18820	18810	196
512	20230920	102900	543639670	18810	18810	18810	18810	6
513	20230920	102800	543526810	18810	18810	18810	18810	27
514	20230920	102700	543018940	18820	18810	18820	18810	132
515	20230920	102600	540535920	18820	18810	18820	18810	30
516	20230920	102500	539971600	18820	18810	18820	18810	35
517	20230920	102400	539313100	18810	18830	18830	18810	603
518	20230920	102300	527964710	18820	18830	18830	18820	28
519	20230920	102200	527437560	18830	18830	18840	18820	295
520	20230920	102100	521884690	18840	18840	18840	18820	187
521	20230920	102000	518362060	18840	18820	18840	18820	182
522	20230920	101900	514935490	18820	18820	18820	18820	0
523	20230920	101800	514935490	18820	18820	18830	18820	153
524	20230920	101700	512055900	18830	18830	18830	18820	102
525	20230920	101600	510136240	18830	18830	18830	18830	111
526	20230920	101500	508046110	18830	18850	18850	18830	64
527	20230920	101400	506840360	18860	18840	18860	18840	171
528	20230920	101300	503617580	18840	18840	18840	18840	13
529	20230920	101200	503372660	18830	18830	18830	18820	311
530	20230920	101100	497517880	18830	18830	18840	18820	684
531	20230920	101000	484638300	18840	18840	18840	18830	59
532	20230920	100900	483527080	18840	18840	18840	18840	189
533	20230920	100800	479966320	18840	18840	18840	18840	45
534	20230920	100700	479118520	18840	18840	18850	18840	592
535	20230920	100600	467964540	18850	18840	18850	18840	161
536	20230920	100500	464931030	18840	18860	18860	18840	401
537	20230920	100400	457372370	18860	18860	18870	18860	65
538	20230920	100300	456146250	18870	18870	18870	18870	5
539	20230920	100200	456051900	18860	18900	18900	18860	36
540	20230920	100100	455372760	18900	18860	18900	18860	147
541	20230920	100000	452597320	18860	18830	18860	18830	442
542	20230920	095900	444267610	18830	18830	18850	18830	90
543	20230920	095800	442572820	18840	18860	18860	18840	300
544	20230920	095700	436917290	18860	18870	18870	18860	399
545	20230920	095600	429388660	18870	18890	18890	18870	397
546	20230920	095500	421894250	18890	18900	18900	18890	154
547	20230920	095400	418985070	18900	18900	18900	18900	70
548	20230920	095300	417662070	18900	18900	18900	18900	16
549	20230920	095200	417359670	18900	18910	18910	18900	281
550	20230920	095100	412047680	18900	18900	18910	18900	63
551	20230920	095000	410856970	18910	18910	18910	18910	5
552	20230920	094900	410762420	18910	18910	18910	18910	276
553	20230920	094800	405543260	18910	18910	18910	18910	155
554	20230920	094700	402612210	18900	18900	18900	18900	0
555	20230920	094600	402612210	18900	18900	18900	18900	1
556	20230920	094500	402593310	18910	18900	18910	18900	215
557	20230920	094400	398528810	18900	18900	18900	18900	0
558	20230920	094300	398528810	18900	18900	18900	18900	3
559	20230920	094200	398472110	18900	18900	18900	18900	138
560	20230920	094100	395863910	18920	18900	18920	18900	518
561	20230920	094000	386071030	18900	18900	18910	18900	177
562	20230920	093900	382725720	18910	18910	18910	18900	42
563	20230920	093800	381931740	18910	18910	18910	18900	185
564	20230920	093700	378434570	18910	18910	18910	18900	184
565	20230920	093600	374956730	18900	18900	18900	18900	49
566	20230920	093500	374030630	18900	18920	18920	18900	261
567	20230920	093400	369095800	18920	18920	18920	18920	20
568	20230920	093300	368717400	18920	18880	18920	18880	289
569	20230920	093200	363258960	18880	18880	18880	18880	16
570	20230920	093100	362956880	18880	18860	18880	18860	108
571	20230920	093000	360919960	18860	18840	18860	18810	2642
572	20230920	092900	311192950	18860	18860	18860	18840	118
573	20230920	092800	308967730	18830	18840	18860	18830	498
574	20230920	092700	299588690	18860	18850	18860	18840	631
575	20230920	092600	287696020	18850	18880	18880	18850	174
576	20230920	092500	284413910	18880	18870	18880	18870	148
577	20230920	092400	281620890	18860	18860	18870	18860	144
578	20230920	092300	278904990	18860	18860	18860	18850	388
579	20230920	092200	271588190	18860	18860	18860	18860	71
580	20230920	092100	270249130	18860	18860	18860	18860	1
581	20230920	092000	270230270	18900	18830	18900	18820	2307
582	20230920	091900	226788650	18830	18890	18890	18830	3994
583	20230920	091800	151478770	18890	18900	18900	18890	179
584	20230920	091700	148095780	18900	18900	18900	18900	66
585	20230920	091600	146848380	18910	18910	18930	18910	472
586	20230920	091500	137922520	18930	18920	18930	18920	63
587	20230920	091400	136730410	18920	18920	18940	18920	130
588	20230920	091300	134270710	18920	18920	18920	18920	77
589	20230920	091200	132813870	18920	18930	18980	18920	1054
590	20230920	091100	112864110	18990	19010	19010	18930	2808
591	20230920	091000	59665330	19020	18970	19020	18970	54
592	20230920	090900	58640240	19020	18930	19020	18930	673
593	20230920	090800	45880580	18940	18940	18940	18930	147
594	20230920	090700	43096770	18930	18940	18940	18930	302
595	20230920	090600	37379360	18940	18940	18940	18940	15
596	20230920	090500	37095260	18930	18930	18930	18930	158
597	20230920	090400	34104320	18930	18930	18930	18930	608
598	20230920	090300	22594880	18930	18980	18980	18930	312
599	20230920	090200	16680860	18960	19000	19000	18960	77
600	20230920	090100	15219760	19020	18960	19020	18960	264
601	20230920	090000	10209140	18960	18980	18980	18960	538