KissMeData/023160/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	190000	1634901190	18710	18710	18710	18710	940
3	20230921	185900	1634901190	18710	18710	18710	18710	0
4	20230921	185800	1634901190	18710	18710	18710	18710	0
5	20230921	185700	1634901190	18710	18710	18710	18710	0
6	20230921	185600	1634901190	18710	18710	18710	18710	0
7	20230921	185500	1634901190	18710	18710	18710	18710	0
8	20230921	185400	1634901190	18710	18710	18710	18710	0
9	20230921	185300	1634901190	18710	18710	18710	18710	0
10	20230921	185200	1634901190	18710	18710	18710	18710	0
11	20230921	185100	1634901190	18710	18710	18710	18710	0
12	20230921	185000	1634901190	18710	18710	18710	18710	0
13	20230921	184900	1634901190	18710	18710	18710	18710	0
14	20230921	184800	1634901190	18710	18710	18710	18710	0
15	20230921	184700	1634901190	18710	18710	18710	18710	0
16	20230921	184600	1634901190	18710	18710	18710	18710	0
17	20230921	184500	1634901190	18710	18710	18710	18710	0
18	20230921	184400	1634901190	18710	18710	18710	18710	0
19	20230921	184300	1634901190	18710	18710	18710	18710	0
20	20230921	184200	1634901190	18710	18710	18710	18710	0
21	20230921	184100	1634901190	18710	18710	18710	18710	0
22	20230921	184000	1634901190	18710	18710	18710	18710	0
23	20230921	183900	1634901190	18710	18710	18710	18710	0
24	20230921	183800	1634901190	18710	18710	18710	18710	0
25	20230921	183700	1634901190	18710	18710	18710	18710	0
26	20230921	183600	1634901190	18710	18710	18710	18710	0
27	20230921	183500	1634901190	18710	18710	18710	18710	0
28	20230921	183400	1634901190	18710	18710	18710	18710	0
29	20230921	183300	1634901190	18710	18710	18710	18710	0
30	20230921	183200	1634901190	18710	18710	18710	18710	0
31	20230921	183100	1634901190	18710	18710	18710	18710	0
32	20230921	183000	1634901190	18710	18710	18710	18710	940
33	20230921	182900	1634901190	18710	18710	18710	18710	0
34	20230921	182800	1634901190	18710	18710	18710	18710	0
35	20230921	182700	1634901190	18710	18710	18710	18710	0
36	20230921	182600	1634901190	18710	18710	18710	18710	0
37	20230921	182500	1634901190	18710	18710	18710	18710	0
38	20230921	182400	1634901190	18710	18710	18710	18710	0
39	20230921	182300	1634901190	18710	18710	18710	18710	0
40	20230921	182200	1634901190	18710	18710	18710	18710	0
41	20230921	182100	1634901190	18710	18710	18710	18710	0
42	20230921	182000	1634901190	18710	18710	18710	18710	0
43	20230921	181900	1634901190	18710	18710	18710	18710	0
44	20230921	181800	1634901190	18710	18710	18710	18710	0
45	20230921	181700	1634901190	18710	18710	18710	18710	0
46	20230921	181600	1634901190	18710	18710	18710	18710	0
47	20230921	181500	1634901190	18710	18710	18710	18710	0
48	20230921	181400	1634901190	18710	18710	18710	18710	0
49	20230921	181300	1634901190	18710	18710	18710	18710	0
50	20230921	181200	1634901190	18710	18710	18710	18710	0
51	20230921	181100	1634901190	18710	18710	18710	18710	0
52	20230921	181000	1634901190	18710	18710	18710	18710	0
53	20230921	180900	1634901190	18710	18710	18710	18710	0
54	20230921	180800	1634901190	18710	18710	18710	18710	0
55	20230921	180700	1634901190	18710	18710	18710	18710	0
56	20230921	180600	1634901190	18710	18710	18710	18710	0
57	20230921	180500	1634901190	18710	18710	18710	18710	0
58	20230921	180400	1634901190	18710	18710	18710	18710	0
59	20230921	180300	1634901190	18710	18710	18710	18710	0
60	20230921	180200	1634901190	18710	18710	18710	18710	0
61	20230921	180100	1634901190	18710	18710	18710	18710	0
62	20230921	180000	1634901190	18710	18710	18710	18710	940
63	20230921	175900	1634901190	18710	18710	18710	18710	0
64	20230921	175800	1634901190	18710	18710	18710	18710	0
65	20230921	175700	1634901190	18710	18710	18710	18710	0
66	20230921	175600	1634901190	18710	18710	18710	18710	0
67	20230921	175500	1634901190	18710	18710	18710	18710	0
68	20230921	175400	1634901190	18710	18710	18710	18710	0
69	20230921	175300	1634901190	18710	18710	18710	18710	0
70	20230921	175200	1634901190	18710	18710	18710	18710	0
71	20230921	175100	1634901190	18710	18710	18710	18710	0
72	20230921	175000	1634901190	18710	18710	18710	18710	0
73	20230921	174900	1634901190	18710	18710	18710	18710	0
74	20230921	174800	1634901190	18710	18710	18710	18710	0
75	20230921	174700	1634901190	18710	18710	18710	18710	0
76	20230921	174600	1634901190	18710	18710	18710	18710	0
77	20230921	174500	1634901190	18710	18710	18710	18710	0
78	20230921	174400	1634901190	18710	18710	18710	18710	0
79	20230921	174300	1634901190	18710	18710	18710	18710	0
80	20230921	174200	1634901190	18710	18710	18710	18710	0
81	20230921	174100	1634901190	18710	18710	18710	18710	0
82	20230921	174000	1634901190	18710	18710	18710	18710	0
83	20230921	173900	1634901190	18710	18710	18710	18710	0
84	20230921	173800	1634901190	18710	18710	18710	18710	0
85	20230921	173700	1634901190	18710	18710	18710	18710	0
86	20230921	173600	1634901190	18710	18710	18710	18710	0
87	20230921	173500	1634901190	18710	18710	18710	18710	0
88	20230921	173400	1634901190	18710	18710	18710	18710	0
89	20230921	173300	1634901190	18710	18710	18710	18710	0
90	20230921	173200	1634901190	18710	18710	18710	18710	0
91	20230921	173100	1634901190	18710	18710	18710	18710	0
92	20230921	173000	1634901190	18710	18710	18710	18710	940
93	20230921	172900	1634901190	18710	18710	18710	18710	0
94	20230921	172800	1634901190	18710	18710	18710	18710	0
95	20230921	172700	1634901190	18710	18710	18710	18710	0
96	20230921	172600	1634901190	18710	18710	18710	18710	0
97	20230921	172500	1634901190	18710	18710	18710	18710	0
98	20230921	172400	1634901190	18710	18710	18710	18710	0
99	20230921	172300	1634901190	18710	18710	18710	18710	0
100	20230921	172200	1634901190	18710	18710	18710	18710	0
101	20230921	172100	1634901190	18710	18710	18710	18710	0
102	20230921	172000	1634901190	18710	18710	18710	18710	0
103	20230921	171900	1634901190	18710	18710	18710	18710	0
104	20230921	171800	1634901190	18710	18710	18710	18710	0
105	20230921	171700	1634901190	18710	18710	18710	18710	0
106	20230921	171600	1634901190	18710	18710	18710	18710	0
107	20230921	171500	1634901190	18710	18710	18710	18710	0
108	20230921	171400	1634901190	18710	18710	18710	18710	0
109	20230921	171300	1634901190	18710	18710	18710	18710	0
110	20230921	171200	1634901190	18710	18710	18710	18710	0
111	20230921	171100	1634901190	18710	18710	18710	18710	0
112	20230921	171000	1634901190	18710	18710	18710	18710	0
113	20230921	170900	1634901190	18710	18710	18710	18710	0
114	20230921	170800	1634901190	18710	18710	18710	18710	0
115	20230921	170700	1634901190	18710	18710	18710	18710	0
116	20230921	170600	1634901190	18710	18710	18710	18710	0
117	20230921	170500	1634901190	18710	18710	18710	18710	0
118	20230921	170400	1634901190	18710	18710	18710	18710	0
119	20230921	170300	1634901190	18710	18710	18710	18710	0
120	20230921	170200	1634901190	18710	18710	18710	18710	0
121	20230921	170100	1634901190	18710	18710	18710	18710	0
122	20230921	170000	1634901190	18710	18710	18710	18710	940
123	20230921	165900	1634901190	18710	18710	18710	18710	0
124	20230921	165800	1634901190	18710	18710	18710	18710	0
125	20230921	165700	1634901190	18710	18710	18710	18710	0
126	20230921	165600	1634901190	18710	18710	18710	18710	0
127	20230921	165500	1634901190	18710	18710	18710	18710	0
128	20230921	165400	1634901190	18710	18710	18710	18710	0
129	20230921	165300	1634901190	18710	18710	18710	18710	0
130	20230921	165200	1634901190	18710	18710	18710	18710	0
131	20230921	165100	1634901190	18710	18710	18710	18710	0
132	20230921	165000	1634901190	18710	18710	18710	18710	0
133	20230921	164900	1634901190	18710	18710	18710	18710	0
134	20230921	164800	1634901190	18710	18710	18710	18710	0
135	20230921	164700	1634901190	18710	18710	18710	18710	0
136	20230921	164600	1634901190	18710	18710	18710	18710	0
137	20230921	164500	1634901190	18710	18710	18710	18710	0
138	20230921	164400	1634901190	18710	18710	18710	18710	0
139	20230921	164300	1634901190	18710	18710	18710	18710	0
140	20230921	164200	1634901190	18710	18710	18710	18710	0
141	20230921	164100	1634901190	18710	18710	18710	18710	0
142	20230921	164000	1634901190	18710	18710	18710	18710	0
143	20230921	163900	1634901190	18710	18710	18710	18710	0
144	20230921	163800	1634901190	18710	18710	18710	18710	0
145	20230921	163700	1634901190	18710	18710	18710	18710	0
146	20230921	163600	1634901190	18710	18710	18710	18710	0
147	20230921	163500	1634901190	18710	18710	18710	18710	0
148	20230921	163400	1634901190	18710	18710	18710	18710	0
149	20230921	163300	1634901190	18710	18710	18710	18710	0
150	20230921	163200	1634901190	18710	18710	18710	18710	0
151	20230921	163100	1634901190	18710	18710	18710	18710	0
152	20230921	163000	1634901190	18710	18710	18710	18710	940
153	20230921	162900	1634901190	18710	18710	18710	18710	0
154	20230921	162800	1634901190	18710	18710	18710	18710	0
155	20230921	162700	1634901190	18710	18710	18710	18710	0
156	20230921	162600	1634901190	18710	18710	18710	18710	0
157	20230921	162500	1634901190	18710	18710	18710	18710	0
158	20230921	162400	1634901190	18710	18710	18710	18710	0
159	20230921	162300	1634901190	18710	18710	18710	18710	0
160	20230921	162200	1634901190	18710	18710	18710	18710	0
161	20230921	162100	1634901190	18710	18710	18710	18710	0
162	20230921	162000	1634901190	18710	18710	18710	18710	0
163	20230921	161900	1634901190	18710	18710	18710	18710	0
164	20230921	161800	1634901190	18710	18710	18710	18710	0
165	20230921	161700	1634901190	18710	18710	18710	18710	0
166	20230921	161600	1634901190	18710	18710	18710	18710	0
167	20230921	161500	1634901190	18710	18710	18710	18710	0
168	20230921	161400	1634901190	18710	18710	18710	18710	0
169	20230921	161300	1634901190	18710	18710	18710	18710	0
170	20230921	161200	1634901190	18710	18710	18710	18710	0
171	20230921	161100	1634901190	18710	18710	18710	18710	0
172	20230921	161000	1634901190	18710	18710	18710	18710	0
173	20230921	160900	1634901190	18710	18710	18710	18710	0
174	20230921	160800	1634901190	18710	18710	18710	18710	0
175	20230921	160700	1634901190	18710	18710	18710	18710	0
176	20230921	160600	1634901190	18710	18710	18710	18710	0
177	20230921	160500	1634901190	18710	18710	18710	18710	0
178	20230921	160400	1634901190	18710	18710	18710	18710	0
179	20230921	160300	1634901190	18710	18710	18710	18710	0
180	20230921	160200	1634901190	18710	18710	18710	18710	0
181	20230921	160100	1634901190	18710	18710	18710	18710	0
182	20230921	160000	1634901190	18710	18710	18710	18710	940
183	20230921	155900	1634901190	18710	18710	18710	18710	0
184	20230921	155800	1634901190	18710	18710	18710	18710	0
185	20230921	155700	1634901190	18710	18710	18710	18710	0
186	20230921	155600	1634901190	18710	18710	18710	18710	0
187	20230921	155500	1634901190	18710	18710	18710	18710	0
188	20230921	155400	1634901190	18710	18710	18710	18710	0
189	20230921	155300	1634901190	18710	18710	18710	18710	0
190	20230921	155200	1634901190	18710	18710	18710	18710	0
191	20230921	155100	1634901190	18710	18710	18710	18710	0
192	20230921	155000	1634901190	18710	18710	18710	18710	0
193	20230921	154900	1634901190	18710	18710	18710	18710	0
194	20230921	154800	1634901190	18710	18710	18710	18710	0
195	20230921	154700	1634901190	18710	18710	18710	18710	0
196	20230921	154600	1634901190	18710	18710	18710	18710	0
197	20230921	154500	1634901190	18710	18710	18710	18710	0
198	20230921	154400	1634901190	18710	18710	18710	18710	0
199	20230921	154300	1634901190	18710	18710	18710	18710	0
200	20230921	154200	1634901190	18710	18710	18710	18710	0
201	20230921	154100	1634901190	18710	18710	18710	18710	0
202	20230921	154000	1634901190	18710	18710	18710	18710	0
203	20230921	153900	1634901190	18710	18710	18710	18710	0
204	20230921	153800	1634901190	18710	18710	18710	18710	0
205	20230921	153700	1634901190	18710	18710	18710	18710	0
206	20230921	153600	1634901190	18710	18710	18710	18710	0
207	20230921	153500	1634901190	18710	18710	18710	18710	0
208	20230921	153400	1634901190	18710	18710	18710	18710	0
209	20230921	153300	1634901190	18710	18710	18710	18710	0
210	20230921	153200	1634901190	18710	18710	18710	18710	0
211	20230921	153100	1634901190	18710	18710	18710	18710	0
212	20230921	153000	1634901190	18710	18710	18710	18710	1880
213	20230921	152900	1617313790	18750	18750	18750	18750	0
214	20230921	152800	1617313790	18750	18750	18750	18750	0
215	20230921	152700	1617313790	18750	18750	18750	18750	0
216	20230921	152600	1617313790	18750	18750	18750	18750	0
217	20230921	152500	1617313790	18750	18750	18750	18750	0
218	20230921	152400	1617313790	18750	18750	18750	18750	0
219	20230921	152300	1617313790	18750	18750	18750	18750	0
220	20230921	152200	1617313790	18750	18750	18750	18750	0
221	20230921	152100	1617313790	18750	18750	18750	18750	0
222	20230921	152000	1617313790	18750	18750	18750	18750	0
223	20230921	151900	1617313790	18750	18740	18760	18720	149
224	20230921	151800	1614522380	18740	18720	18740	18710	72
225	20230921	151700	1613174160	18710	18710	18720	18710	71
226	20230921	151600	1611845460	18710	18710	18720	18710	115
227	20230921	151500	1609693490	18710	18730	18730	18710	273
228	20230921	151400	1604582850	18720	18720	18730	18720	84
229	20230921	151300	1603010160	18720	18730	18730	18720	38
230	20230921	151200	1602298560	18730	18730	18730	18730	43
231	20230921	151100	1601493170	18730	18720	18770	18720	164
232	20230921	151000	1598416880	18720	18710	18720	18710	369
233	20230921	150900	1591512810	18710	18710	18710	18710	238
234	20230921	150800	1587059830	18710	18730	18740	18710	707
235	20230921	150700	1573822030	18730	18730	18730	18720	1433
236	20230921	150600	1546994650	18730	18730	18730	18720	199
237	20230921	150500	1543267800	18730	18740	18740	18730	138
238	20230921	150400	1540682950	18730	18730	18740	18730	227
239	20230921	150300	1536430900	18730	18730	18740	18730	187
240	20230921	150200	1532928090	18730	18730	18740	18730	219
241	20230921	150100	1528825520	18730	18760	18760	18730	205
242	20230921	150000	1524983260	18770	18770	18830	18770	285
243	20230921	145900	1519627660	18760	18760	18790	18760	323
244	20230921	145800	1513564540	18760	18760	18790	18750	232
245	20230921	145700	1509212510	18760	18740	18770	18730	237
246	20230921	145600	1504767330	18740	18750	18770	18740	302
247	20230921	145500	1499105220	18750	18740	18760	18740	290
248	20230921	145400	1493669350	18750	18740	18750	18730	235
249	20230921	145300	1489265170	18740	18730	18770	18730	295
250	20230921	145200	1483735970	18740	18750	18780	18730	645
251	20230921	145100	1471643850	18760	18760	18770	18740	257
252	20230921	145000	1466823990	18760	18790	18790	18760	246
253	20230921	144900	1462207680	18840	18740	18850	18740	270
254	20230921	144800	1457139220	18740	18750	18750	18740	267
255	20230921	144700	1452135350	18750	18740	18750	18730	379
256	20230921	144600	1445031780	18740	18730	18750	18730	225
257	20230921	144500	1440815470	18740	18730	18750	18730	344
258	20230921	144400	1434368290	18760	18790	18790	18730	324
259	20230921	144300	1428293850	18800	18780	18810	18760	676
260	20230921	144200	1415607420	18840	18910	18930	18770	1869
261	20230921	144100	1380363470	18940	18930	18940	18910	326
262	20230921	144000	1374195010	18920	18920	18940	18910	552
263	20230921	143900	1363750560	18920	18910	18940	18910	307
264	20230921	143800	1357943240	18920	18910	18930	18910	312
265	20230921	143700	1352042060	18910	18920	18940	18910	50
266	20230921	143600	1351095560	18910	18900	18910	18900	255
267	20230921	143500	1346274460	18910	18910	18910	18900	313
268	20230921	143400	1340355810	18900	18890	18910	18890	166
269	20230921	143300	1337218410	18890	18900	18900	18890	171
270	20230921	143200	1333986860	18910	18890	18910	18890	200
271	20230921	143100	1330207090	18890	18850	18890	18850	203
272	20230921	143000	1326376610	18850	18820	18850	18820	206
273	20230921	142900	1322495600	18820	18820	18820	18820	86
274	20230921	142800	1320877080	18820	18810	18820	18810	116
275	20230921	142700	1318694940	18810	18810	18820	18810	56
276	20230921	142600	1317641490	18810	18810	18810	18810	307
277	20230921	142500	1311866820	18800	18800	18800	18800	6
278	20230921	142400	1311754020	18830	18790	18830	18790	123
279	20230921	142300	1309441280	18790	18780	18790	18780	100
280	20230921	142200	1307563170	18770	18780	18810	18770	317
281	20230921	142100	1301608480	18780	18770	18800	18770	173
282	20230921	142000	1298358830	18770	18730	18770	18730	142
283	20230921	141900	1295698420	18740	18730	18740	18730	37
284	20230921	141800	1295005250	18730	18730	18730	18730	72
285	20230921	141700	1293656690	18740	18730	18740	18730	96
286	20230921	141600	1291858460	18740	18730	18740	18730	80
287	20230921	141500	1290359750	18730	18730	18740	18730	94
288	20230921	141400	1288598950	18730	18730	18730	18730	32
289	20230921	141300	1287999590	18740	18750	18750	18740	27
290	20230921	141200	1287493580	18750	18750	18750	18750	91
291	20230921	141100	1285787330	18770	18720	18770	18720	175
292	20230921	141000	1282509350	18720	18730	18730	18720	144
293	20230921	140900	1279813270	18720	18730	18730	18720	68
294	20230921	140800	1278539880	18740	18730	18740	18730	22
295	20230921	140700	1278127770	18740	18720	18740	18720	88
296	20230921	140600	1276480130	18720	18720	18730	18720	114
297	20230921	140500	1274345820	18720	18720	18720	18720	28
298	20230921	140400	1273821660	18730	18730	18730	18720	94
299	20230921	140300	1272061080	18730	18720	18730	18720	44
300	20230921	140200	1271237140	18720	18720	18730	18720	90
301	20230921	140100	1269552150	18720	18730	18730	18720	183
302	20230921	140000	1266124710	18730	18730	18730	18730	44
303	20230921	135900	1265300590	18730	18730	18730	18730	85
304	20230921	135800	1263708540	18730	18730	18730	18730	119
305	20230921	135700	1261479670	18730	18730	18730	18730	28
306	20230921	135600	1260955230	18740	18740	18740	18740	238
307	20230921	135500	1256495110	18740	18740	18740	18740	27
308	20230921	135400	1255989130	18750	18740	18750	18740	83
309	20230921	135300	1254433530	18750	18740	18750	18740	103
310	20230921	135200	1252503130	18740	18750	18750	18740	21
311	20230921	135100	1252109440	18740	18740	18760	18740	202
312	20230921	135000	1248323070	18740	18750	18750	18740	73
313	20230921	134900	1246954570	18750	18750	18750	18750	25
314	20230921	134800	1246485820	18750	18740	18750	18740	127
315	20230921	134700	1244105530	18740	18740	18750	18740	78
316	20230921	134600	1242643670	18750	18740	18750	18740	22
317	20230921	134500	1242231370	18740	18760	18800	18730	482
318	20230921	134400	1233195950	18770	18760	18770	18750	64
319	20230921	134300	1231995470	18760	18750	18770	18750	49
320	20230921	134200	1231076000	18760	18750	18760	18740	97
321	20230921	134100	1229257270	18750	18750	18810	18750	189
322	20230921	134000	1225708110	18740	18740	18750	18740	96
323	20230921	133900	1223908940	18740	18750	18750	18740	114
324	20230921	133800	1221771870	18760	18750	18760	18750	39
325	20230921	133700	1221040320	18750	18750	18750	18750	72
326	20230921	133600	1219690320	18760	18740	18790	18740	103
327	20230921	133500	1217759200	18720	18730	18730	18720	264
328	20230921	133400	1212814560	18730	18740	18740	18730	154
329	20230921	133300	1209929720	18740	18730	18740	18730	83
330	20230921	133200	1208374500	18740	18740	18740	18730	140
331	20230921	133100	1205751480	18730	18730	18740	18730	121
332	20230921	133000	1203484980	18730	18730	18740	18730	61
333	20230921	132900	1202342090	18730	18730	18780	18730	35
334	20230921	132800	1201686190	18730	18710	18730	18710	152
335	20230921	132700	1198840960	18710	18720	18720	18700	311
336	20230921	132600	1193021690	18720	18710	18720	18710	91
337	20230921	132500	1191318940	18720	18730	18730	18710	23
338	20230921	132400	1190888310	18720	18710	18790	18710	46
339	20230921	132300	1190026800	18720	18720	18730	18720	90
340	20230921	132200	1188341840	18720	18720	18720	18720	21
341	20230921	132100	1187948720	18730	18710	18740	18710	129
342	20230921	132000	1185533590	18710	18700	18720	18700	380
343	20230921	131900	1178426620	18710	18700	18710	18700	23
344	20230921	131800	1177996370	18710	18700	18710	18700	188
345	20230921	131700	1174479660	18700	18700	18700	18690	58
346	20230921	131600	1173395280	18690	18690	18700	18690	373
347	20230921	131500	1166423640	18690	18710	18710	18690	58
348	20230921	131400	1165339210	18700	18690	18710	18690	72
349	20230921	131300	1163992980	18710	18700	18710	18700	112
350	20230921	131200	1161898390	18700	18700	18700	18700	183
351	20230921	131100	1158476290	18700	18700	18710	18700	151
352	20230921	131000	1155652250	18700	18710	18720	18700	632
353	20230921	130900	1143830910	18720	18730	18730	18720	260
354	20230921	130800	1138963140	18740	18740	18750	18740	21
355	20230921	130700	1138569570	18740	18750	18780	18740	170
356	20230921	130600	1135380920	18790	18760	18810	18740	619
357	20230921	130500	1123765480	18770	18740	18770	18740	174
358	20230921	130400	1120503670	18760	18750	18780	18750	449
359	20230921	130300	1112084220	18750	18750	18760	18750	51
360	20230921	130200	1111127800	18760	18770	18770	18760	266
361	20230921	130100	1106137590	18770	18760	18780	18760	112
362	20230921	130000	1104036040	18780	18780	18780	18770	148
363	20230921	125900	1101257960	18770	18780	18780	18770	59
364	20230921	125800	1100150010	18800	18800	18800	18790	349
365	20230921	125700	1093592160	18810	18800	18810	18800	107
366	20230921	125600	1091580400	18820	18800	18820	18800	109
367	20230921	125500	1089530880	18820	18800	18820	18800	84
368	20230921	125400	1087951240	18820	18800	18820	18800	309
369	20230921	125300	1082141290	18800	18810	18810	18800	34
370	20230921	125200	1081502030	18810	18790	18810	18790	31
371	20230921	125100	1080919450	18800	18810	18810	18800	7
372	20230921	125000	1080787790	18810	18820	18820	18800	1899
373	20230921	124900	1045084670	18820	18810	18820	18810	107
374	20230921	124800	1043071840	18820	18810	18820	18810	31
375	20230921	124700	1042488680	18820	18820	18820	18810	101
376	20230921	124600	1040588040	18820	18820	18840	18820	150
377	20230921	124500	1037764200	18820	18820	18820	18820	4
378	20230921	124400	1037688920	18850	18840	18850	18830	1187
379	20230921	124300	1015335970	18830	18830	18830	18830	20
380	20230921	124200	1014959370	18840	18840	18840	18830	38
381	20230921	124100	1014243700	18850	18840	18850	18830	32
382	20230921	124000	1013640730	18830	18830	18830	18830	17
383	20230921	123900	1013320620	18830	18840	18840	18830	5
384	20230921	123800	1013226450	18830	18830	18840	18830	47
385	20230921	123700	1012341360	18840	18830	18840	18830	28
386	20230921	123600	1011814010	18840	18840	18850	18840	619
387	20230921	123500	1000151970	18840	18840	18840	18840	17
388	20230921	123400	999831690	18850	18850	18850	18840	30
389	20230921	123300	999266390	18840	18840	18840	18840	20
390	20230921	123200	998889590	18850	18840	18850	18840	27
391	20230921	123100	998380810	18840	18840	18840	18840	21
392	20230921	123000	997985170	18840	18840	18840	18840	17
393	20230921	122900	997664890	18850	18850	18850	18840	39
394	20230921	122800	996929940	18840	18850	18850	18840	18
395	20230921	122700	996590810	18840	18840	18840	18840	28
396	20230921	122600	996063290	18840	18840	18840	18840	20
397	20230921	122500	995686490	18840	18840	18840	18840	57
398	20230921	122400	994612610	18850	18850	18850	18840	59
399	20230921	122300	993500740	18850	18850	18850	18850	48
400	20230921	122200	992595940	18860	18860	18860	18860	37
401	20230921	122100	991898120	18860	18860	18860	18860	2
402	20230921	122000	991860400	18870	18860	18910	18860	103
403	20230921	121900	989916990	18860	18920	18920	18860	132
404	20230921	121800	987427410	18860	18850	18860	18850	28
405	20230921	121700	986899600	18840	18840	18840	18840	43
406	20230921	121600	986089480	18840	18840	18840	18840	17
407	20230921	121500	985769200	18840	18840	18840	18840	20
408	20230921	121400	985392400	18840	18850	18850	18840	5
409	20230921	121300	985298170	18850	18840	18850	18840	32
410	20230921	121200	984695140	18840	18840	18840	18840	28
411	20230921	121100	984167620	18840	18830	18840	18830	36
412	20230921	121000	983489560	18830	18840	18850	18830	217
413	20230921	120900	979401640	18840	18840	18840	18840	20
414	20230921	120800	979024840	18840	18840	18840	18840	17
415	20230921	120700	978704560	18860	18850	18860	18840	122
416	20230921	120600	976404710	18860	18860	18860	18860	12
417	20230921	120500	976178390	18860	18860	18860	18840	381
418	20230921	120400	968996970	18850	18850	18850	18850	35
419	20230921	120300	968337220	18860	18860	18860	18860	110
420	20230921	120200	966262620	18860	18870	18870	18860	14
421	20230921	120100	965998510	18910	18860	18910	18860	3
422	20230921	120000	965941880	18850	18860	18860	18850	38
423	20230921	115900	965225570	18860	18860	18860	18850	91
424	20230921	115800	963509670	18850	18850	18850	18850	28
425	20230921	115700	962981870	18850	18850	18850	18850	19
426	20230921	115600	962623720	18870	18880	18880	18870	109
427	20230921	115500	960566880	18890	18890	18890	18890	16
428	20230921	115400	960264640	18920	18910	18920	18900	42
429	20230921	115300	959470380	18910	18880	18960	18880	6260
430	20230921	115200	841177140	18890	18890	18890	18890	50
431	20230921	115100	840232640	18890	18840	18890	18830	166
432	20230921	115000	837105330	18830	18830	18840	18830	38
433	20230921	114900	836389690	18840	18840	18840	18840	22
434	20230921	114800	835975210	18840	18840	18840	18830	103
435	20230921	114700	834034710	18830	18840	18840	18830	27
436	20230921	114600	833526200	18830	18840	18840	18830	12
437	20230921	114500	833300230	18830	18830	18830	18830	22
438	20230921	114400	832885970	18840	18830	18840	18830	49
439	20230921	114300	831963160	18830	18830	18830	18830	21
440	20230921	114200	831567730	18830	18830	18830	18830	6
441	20230921	114100	831454750	18830	18830	18830	18830	20
442	20230921	114000	831078150	18860	18840	18860	18840	133
443	20230921	113900	828572080	18850	18850	18850	18850	1
444	20230921	113800	828553230	18850	18850	18850	18850	42
445	20230921	113700	827761530	18850	18840	18880	18840	736
446	20230921	113600	813892640	18850	18850	18880	18850	324
447	20230921	113500	807783360	18850	18850	18860	18840	274
448	20230921	113400	802618710	18850	18850	18850	18850	30
449	20230921	113300	802053210	18860	18860	18860	18850	218
450	20230921	113200	797942590	18870	18860	18870	18860	11
451	20230921	113100	797735120	18870	18860	18870	18860	48
452	20230921	113000	796829650	18860	18860	18860	18860	29
453	20230921	112900	796282710	18860	18870	18870	18860	183
454	20230921	112800	792829710	18870	18900	18900	18870	121
455	20230921	112700	790545830	18890	18890	18890	18890	2
456	20230921	112600	790508050	18940	18880	18940	18880	140
457	20230921	112500	787858510	18880	18870	18880	18870	40
458	20230921	112400	787103610	18870	18870	18870	18870	20
459	20230921	112300	786726210	18870	18870	18870	18870	49
460	20230921	112200	785801580	18860	18860	18860	18860	3
461	20230921	112100	785745000	18870	18860	18870	18860	79
462	20230921	112000	784254920	18860	18860	18860	18860	17
463	20230921	111900	783934300	18870	18860	18870	18860	33
464	20230921	111800	783311790	18860	18860	18860	18860	10
465	20230921	111700	783123190	18860	18860	18870	18860	48
466	20230921	111600	782217630	18860	18860	18860	18860	0
467	20230921	111500	782217630	18860	18860	18870	18860	32
468	20230921	111400	781613980	18870	18870	18870	18860	36
469	20230921	111300	780934860	18870	18870	18870	18870	0
470	20230921	111200	780934860	18870	18860	18870	18860	36
471	20230921	111100	780255730	18860	18860	18860	18860	17
472	20230921	111000	779935110	18870	18860	18870	18860	93
473	20230921	110900	778180630	18870	18860	18870	18860	51
474	20230921	110800	777218570	18870	18860	18870	18860	44
475	20230921	110700	776388600	18860	18860	18860	18860	28
476	20230921	110600	775860520	18860	18870	18870	18860	50
477	20230921	110500	774917200	18870	18880	18880	18870	14
478	20230921	110400	774652930	18880	18880	18880	18880	51
479	20230921	110300	773690050	18880	18890	18890	18880	23
480	20230921	110200	773255600	18880	18870	18880	18870	48
481	20230921	110100	772349390	18870	18870	18870	18870	0
482	20230921	110000	772349390	18870	18860	18870	18860	13
483	20230921	105900	772104190	18860	18860	18870	18850	66
484	20230921	105800	770859780	18850	18860	18860	18850	42
485	20230921	105700	770067690	18860	18860	18860	18860	20
486	20230921	105600	769690490	18860	18860	18860	18860	17
487	20230921	105500	769369870	18860	18870	18870	18860	22
488	20230921	105400	768954930	18870	18870	18870	18870	65
489	20230921	105300	767728380	18860	18870	18870	18860	6
490	20230921	105200	767615190	18870	18870	18870	18870	0
491	20230921	105100	767615190	18870	18860	18900	18860	94
492	20230921	105000	765841550	18850	18860	18860	18850	46
493	20230921	104900	764974020	18860	18860	18860	18860	79
494	20230921	104800	763484080	18870	18870	18870	18870	13
495	20230921	104700	763238770	18870	18870	18880	18870	191
496	20230921	104600	759634470	18870	18890	18890	18870	19
497	20230921	104500	759275620	18900	18860	18900	18860	201
498	20230921	104400	755481030	18860	18860	18860	18860	17
499	20230921	104300	755160410	18860	18850	18860	18850	101
500	20230921	104200	753256460	18850	18850	18850	18850	17
501	20230921	104100	752936010	18850	18850	18850	18840	220
502	20230921	104000	748790250	18860	18860	18860	18850	114
503	20230921	103900	746640390	18860	18860	18860	18860	37
504	20230921	103800	745942570	18860	18850	18860	18850	45
505	20230921	103700	745094050	18850	18850	18850	18850	1
506	20230921	103600	745075200	18860	18860	18860	18860	137
507	20230921	103500	742491380	18860	18870	18870	18860	191
508	20230921	103400	738889060	18880	18890	18890	18870	180
509	20230921	103300	735492280	18880	18890	18890	18880	458
510	20230921	103200	726845150	18890	18890	18890	18880	122
511	20230921	103100	724541440	18880	18890	18890	18880	24
512	20230921	103000	724088250	18890	18890	18890	18890	30
513	20230921	102900	723521550	18880	18880	18880	18880	34
514	20230921	102800	722879630	18880	18880	18880	18880	126
515	20230921	102700	720500750	18880	18890	18890	18880	67
516	20230921	102600	719235690	18890	18880	18890	18870	83
517	20230921	102500	717668720	18880	18890	18890	18860	119
518	20230921	102400	715422620	18890	18890	18890	18890	21
519	20230921	102300	715025930	18890	18900	18910	18890	403
520	20230921	102200	707409000	18900	18920	18920	18900	168
521	20230921	102100	704232150	18910	18950	18950	18910	922
522	20230921	102000	686776610	18970	18970	18970	18970	0
523	20230921	101900	686776610	18970	18960	18970	18950	152
524	20230921	101800	683894570	18970	18970	18990	18960	385
525	20230921	101700	676593690	18970	18980	18990	18970	243
526	20230921	101600	671982070	19000	18990	19000	18970	193
527	20230921	101500	668318640	19000	19010	19010	18980	692
528	20230921	101400	655172950	19010	19020	19020	19010	18
529	20230921	101300	654830760	19020	19020	19020	19020	4
530	20230921	101200	654754680	19030	19050	19050	19030	222
531	20230921	101100	650528970	19050	19050	19060	19050	130
532	20230921	101000	648052210	19050	19050	19050	19050	16
533	20230921	100900	647747410	19050	19050	19050	19050	265
534	20230921	100800	642699160	19070	19060	19070	19050	234
535	20230921	100700	638238830	19060	19060	19060	19060	7
536	20230921	100600	638105410	19070	19070	19070	19070	0
537	20230921	100500	638105410	19070	19070	19070	19070	112
538	20230921	100400	635969570	19070	19070	19070	19070	0
539	20230921	100300	635969570	19070	19080	19100	19070	160
540	20230921	100200	632915930	19100	19090	19110	19090	691
541	20230921	100100	619718990	19090	19070	19090	19070	188
542	20230921	100000	616132910	19070	19070	19090	19070	174
543	20230921	095900	612814390	19080	19080	19090	19080	270
544	20230921	095800	607661330	19070	19080	19080	19070	216
545	20230921	095700	603541930	19070	19070	19070	19070	390
546	20230921	095600	596104630	19090	19090	19090	19080	477
547	20230921	095500	587002040	19090	19090	19090	19090	15
548	20230921	095400	586715690	19110	19100	19110	19100	335
549	20230921	095300	580315980	19100	19070	19100	19060	786
550	20230921	095200	565320990	19090	19100	19100	19070	38
551	20230921	095100	564595950	19110	19090	19110	19080	85
552	20230921	095000	562973890	19100	19110	19110	19100	236
553	20230921	094900	558464430	19120	19070	19130	19070	2354
554	20230921	094800	513489200	19070	19060	19080	19060	144
555	20230921	094700	510742980	19060	19090	19100	19060	33
556	20230921	094600	510113060	19100	19010	19100	19010	7849
557	20230921	094500	360775720	19030	19030	19030	19030	5
558	20230921	094400	360680570	19040	19040	19040	19040	0
559	20230921	094300	360680570	19040	18990	19040	18980	1897
560	20230921	094200	324659650	18980	18970	18980	18970	125
561	20230921	094100	322287900	18980	18980	18990	18980	569
562	20230921	094000	311487670	18990	18970	18990	18970	256
563	20230921	093900	306630410	18980	18990	18990	18980	658
564	20230921	093800	294138250	19000	19000	19000	18990	12
565	20230921	093700	293910330	19000	19010	19050	18990	845
566	20230921	093600	277852880	19060	19060	19060	19060	8
567	20230921	093500	277700400	19070	18980	19070	18980	1298
568	20230921	093400	253026160	18990	18990	18990	18990	354
569	20230921	093300	246303700	18990	18990	19000	18990	170
570	20230921	093200	243074980	19000	18990	19000	18990	318
571	20230921	093100	237035800	19010	19030	19030	18990	421
572	20230921	093000	229034790	19030	19030	19030	19000	408
573	20230921	092900	221276830	19030	19040	19040	19030	835
574	20230921	092800	205380780	19050	19060	19060	19050	380
575	20230921	092700	198141400	19050	19060	19060	19050	44
576	20230921	092600	197303160	19060	19050	19060	19050	191
577	20230921	092500	193663290	19060	19070	19070	19060	22
578	20230921	092400	193243960	19070	19060	19070	19060	189
579	20230921	092300	189641590	19050	19050	19050	19050	26
580	20230921	092200	189146290	19070	19070	19070	19060	159
581	20230921	092100	186114410	19050	19070	19070	19050	237
582	20230921	092000	181598170	19070	19070	19070	19050	199
583	20230921	091900	177804680	19070	19020	19080	19020	1929
584	20230921	091800	141052530	19020	19010	19020	19010	423
585	20230921	091700	133010360	19030	19030	19030	19030	99
586	20230921	091600	131126390	19040	19040	19040	19040	9
587	20230921	091500	130955030	19060	19050	19060	19050	127
588	20230921	091400	128535520	19050	19020	19060	19010	578
589	20230921	091300	117542020	19020	19060	19060	19020	11
590	20230921	091200	117332440	19060	18970	19060	18970	742
591	20230921	091100	103241050	18970	18960	18980	18960	75
592	20230921	091000	101818290	18970	18960	18970	18960	192
593	20230921	090900	98177670	18960	18960	18970	18960	278
594	20230921	090800	92906380	18970	18950	18970	18950	106
595	20230921	090700	90896240	18950	18950	18950	18950	316
596	20230921	090600	84908040	18960	18950	18960	18950	8
597	20230921	090500	84756430	18960	18960	18960	18950	889
598	20230921	090400	67905220	18980	18900	18980	18900	1309
599	20230921	090300	43099070	18900	18880	18900	18880	133
600	20230921	090200	40587510	18880	18820	18880	18820	463
601	20230921	090100	31868310	18830	18830	18830	18830	3
602	20230921	090000	31811820	18810	18790	18810	18790	1693