KissMeData/160980/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200400	829705930	15650	15650	15650	15650	896
3	20230921	200300	829705930	15650	15650	15650	15650	0
4	20230921	200200	829705930	15650	15650	15650	15650	0
5	20230921	200100	829705930	15650	15650	15650	15650	0
6	20230921	200000	829705930	15650	15650	15650	15650	0
7	20230921	195900	829705930	15650	15650	15650	15650	0
8	20230921	195800	829705930	15650	15650	15650	15650	0
9	20230921	195700	829705930	15650	15650	15650	15650	0
10	20230921	195600	829705930	15650	15650	15650	15650	0
11	20230921	195500	829705930	15650	15650	15650	15650	0
12	20230921	195400	829705930	15650	15650	15650	15650	0
13	20230921	195300	829705930	15650	15650	15650	15650	0
14	20230921	195200	829705930	15650	15650	15650	15650	0
15	20230921	195100	829705930	15650	15650	15650	15650	0
16	20230921	195000	829705930	15650	15650	15650	15650	0
17	20230921	194900	829705930	15650	15650	15650	15650	0
18	20230921	194800	829705930	15650	15650	15650	15650	0
19	20230921	194700	829705930	15650	15650	15650	15650	0
20	20230921	194600	829705930	15650	15650	15650	15650	0
21	20230921	194500	829705930	15650	15650	15650	15650	0
22	20230921	194400	829705930	15650	15650	15650	15650	0
23	20230921	194300	829705930	15650	15650	15650	15650	0
24	20230921	194200	829705930	15650	15650	15650	15650	0
25	20230921	194100	829705930	15650	15650	15650	15650	0
26	20230921	194000	829705930	15650	15650	15650	15650	0
27	20230921	193900	829705930	15650	15650	15650	15650	0
28	20230921	193800	829705930	15650	15650	15650	15650	0
29	20230921	193700	829705930	15650	15650	15650	15650	0
30	20230921	193600	829705930	15650	15650	15650	15650	0
31	20230921	193500	829705930	15650	15650	15650	15650	0
32	20230921	193400	829705930	15650	15650	15650	15650	896
33	20230921	193300	829705930	15650	15650	15650	15650	0
34	20230921	193200	829705930	15650	15650	15650	15650	0
35	20230921	193100	829705930	15650	15650	15650	15650	0
36	20230921	193000	829705930	15650	15650	15650	15650	0
37	20230921	192900	829705930	15650	15650	15650	15650	0
38	20230921	192800	829705930	15650	15650	15650	15650	0
39	20230921	192700	829705930	15650	15650	15650	15650	0
40	20230921	192600	829705930	15650	15650	15650	15650	0
41	20230921	192500	829705930	15650	15650	15650	15650	0
42	20230921	192400	829705930	15650	15650	15650	15650	0
43	20230921	192300	829705930	15650	15650	15650	15650	0
44	20230921	192200	829705930	15650	15650	15650	15650	0
45	20230921	192100	829705930	15650	15650	15650	15650	0
46	20230921	192000	829705930	15650	15650	15650	15650	0
47	20230921	191900	829705930	15650	15650	15650	15650	0
48	20230921	191800	829705930	15650	15650	15650	15650	0
49	20230921	191700	829705930	15650	15650	15650	15650	0
50	20230921	191600	829705930	15650	15650	15650	15650	0
51	20230921	191500	829705930	15650	15650	15650	15650	0
52	20230921	191400	829705930	15650	15650	15650	15650	0
53	20230921	191300	829705930	15650	15650	15650	15650	0
54	20230921	191200	829705930	15650	15650	15650	15650	0
55	20230921	191100	829705930	15650	15650	15650	15650	0
56	20230921	191000	829705930	15650	15650	15650	15650	0
57	20230921	190900	829705930	15650	15650	15650	15650	0
58	20230921	190800	829705930	15650	15650	15650	15650	0
59	20230921	190700	829705930	15650	15650	15650	15650	0
60	20230921	190600	829705930	15650	15650	15650	15650	0
61	20230921	190500	829705930	15650	15650	15650	15650	0
62	20230921	190400	829705930	15650	15650	15650	15650	896
63	20230921	190300	829705930	15650	15650	15650	15650	0
64	20230921	190200	829705930	15650	15650	15650	15650	0
65	20230921	190100	829705930	15650	15650	15650	15650	0
66	20230921	190000	829705930	15650	15650	15650	15650	0
67	20230921	185900	829705930	15650	15650	15650	15650	0
68	20230921	185800	829705930	15650	15650	15650	15650	0
69	20230921	185700	829705930	15650	15650	15650	15650	0
70	20230921	185600	829705930	15650	15650	15650	15650	0
71	20230921	185500	829705930	15650	15650	15650	15650	0
72	20230921	185400	829705930	15650	15650	15650	15650	0
73	20230921	185300	829705930	15650	15650	15650	15650	0
74	20230921	185200	829705930	15650	15650	15650	15650	0
75	20230921	185100	829705930	15650	15650	15650	15650	0
76	20230921	185000	829705930	15650	15650	15650	15650	0
77	20230921	184900	829705930	15650	15650	15650	15650	0
78	20230921	184800	829705930	15650	15650	15650	15650	0
79	20230921	184700	829705930	15650	15650	15650	15650	0
80	20230921	184600	829705930	15650	15650	15650	15650	0
81	20230921	184500	829705930	15650	15650	15650	15650	0
82	20230921	184400	829705930	15650	15650	15650	15650	0
83	20230921	184300	829705930	15650	15650	15650	15650	0
84	20230921	184200	829705930	15650	15650	15650	15650	0
85	20230921	184100	829705930	15650	15650	15650	15650	0
86	20230921	184000	829705930	15650	15650	15650	15650	0
87	20230921	183900	829705930	15650	15650	15650	15650	0
88	20230921	183800	829705930	15650	15650	15650	15650	0
89	20230921	183700	829705930	15650	15650	15650	15650	0
90	20230921	183600	829705930	15650	15650	15650	15650	0
91	20230921	183500	829705930	15650	15650	15650	15650	0
92	20230921	183400	829705930	15650	15650	15650	15650	896
93	20230921	183300	829705930	15650	15650	15650	15650	0
94	20230921	183200	829705930	15650	15650	15650	15650	0
95	20230921	183100	829705930	15650	15650	15650	15650	0
96	20230921	183000	829705930	15650	15650	15650	15650	0
97	20230921	182900	829705930	15650	15650	15650	15650	0
98	20230921	182800	829705930	15650	15650	15650	15650	0
99	20230921	182700	829705930	15650	15650	15650	15650	0
100	20230921	182600	829705930	15650	15650	15650	15650	0
101	20230921	182500	829705930	15650	15650	15650	15650	0
102	20230921	182400	829705930	15650	15650	15650	15650	0
103	20230921	182300	829705930	15650	15650	15650	15650	0
104	20230921	182200	829705930	15650	15650	15650	15650	0
105	20230921	182100	829705930	15650	15650	15650	15650	0
106	20230921	182000	829705930	15650	15650	15650	15650	0
107	20230921	181900	829705930	15650	15650	15650	15650	0
108	20230921	181800	829705930	15650	15650	15650	15650	0
109	20230921	181700	829705930	15650	15650	15650	15650	0
110	20230921	181600	829705930	15650	15650	15650	15650	0
111	20230921	181500	829705930	15650	15650	15650	15650	0
112	20230921	181400	829705930	15650	15650	15650	15650	0
113	20230921	181300	829705930	15650	15650	15650	15650	0
114	20230921	181200	829705930	15650	15650	15650	15650	0
115	20230921	181100	829705930	15650	15650	15650	15650	0
116	20230921	181000	829705930	15650	15650	15650	15650	0
117	20230921	180900	829705930	15650	15650	15650	15650	0
118	20230921	180800	829705930	15650	15650	15650	15650	0
119	20230921	180700	829705930	15650	15650	15650	15650	0
120	20230921	180600	829705930	15650	15650	15650	15650	0
121	20230921	180500	829705930	15650	15650	15650	15650	0
122	20230921	180400	829705930	15650	15650	15650	15650	896
123	20230921	180300	829705930	15650	15650	15650	15650	0
124	20230921	180200	829705930	15650	15650	15650	15650	0
125	20230921	180100	829705930	15650	15650	15650	15650	0
126	20230921	180000	829705930	15650	15650	15650	15650	0
127	20230921	175900	829705930	15650	15650	15650	15650	0
128	20230921	175800	829705930	15650	15650	15650	15650	0
129	20230921	175700	829705930	15650	15650	15650	15650	0
130	20230921	175600	829705930	15650	15650	15650	15650	0
131	20230921	175500	829705930	15650	15650	15650	15650	0
132	20230921	175400	829705930	15650	15650	15650	15650	0
133	20230921	175300	829705930	15650	15650	15650	15650	0
134	20230921	175200	829705930	15650	15650	15650	15650	0
135	20230921	175100	829705930	15650	15650	15650	15650	0
136	20230921	175000	829705930	15650	15650	15650	15650	0
137	20230921	174900	829705930	15650	15650	15650	15650	0
138	20230921	174800	829705930	15650	15650	15650	15650	0
139	20230921	174700	829705930	15650	15650	15650	15650	0
140	20230921	174600	829705930	15650	15650	15650	15650	0
141	20230921	174500	829705930	15650	15650	15650	15650	0
142	20230921	174400	829705930	15650	15650	15650	15650	0
143	20230921	174300	829705930	15650	15650	15650	15650	0
144	20230921	174200	829705930	15650	15650	15650	15650	0
145	20230921	174100	829705930	15650	15650	15650	15650	0
146	20230921	174000	829705930	15650	15650	15650	15650	0
147	20230921	173900	829705930	15650	15650	15650	15650	0
148	20230921	173800	829705930	15650	15650	15650	15650	0
149	20230921	173700	829705930	15650	15650	15650	15650	0
150	20230921	173600	829705930	15650	15650	15650	15650	0
151	20230921	173500	829705930	15650	15650	15650	15650	0
152	20230921	173400	829705930	15650	15650	15650	15650	896
153	20230921	173300	829705930	15650	15650	15650	15650	0
154	20230921	173200	829705930	15650	15650	15650	15650	0
155	20230921	173100	829705930	15650	15650	15650	15650	0
156	20230921	173000	829705930	15650	15650	15650	15650	0
157	20230921	172900	829705930	15650	15650	15650	15650	0
158	20230921	172800	829705930	15650	15650	15650	15650	0
159	20230921	172700	829705930	15650	15650	15650	15650	0
160	20230921	172600	829705930	15650	15650	15650	15650	0
161	20230921	172500	829705930	15650	15650	15650	15650	0
162	20230921	172400	829705930	15650	15650	15650	15650	0
163	20230921	172300	829705930	15650	15650	15650	15650	0
164	20230921	172200	829705930	15650	15650	15650	15650	0
165	20230921	172100	829705930	15650	15650	15650	15650	0
166	20230921	172000	829705930	15650	15650	15650	15650	0
167	20230921	171900	829705930	15650	15650	15650	15650	0
168	20230921	171800	829705930	15650	15650	15650	15650	0
169	20230921	171700	829705930	15650	15650	15650	15650	0
170	20230921	171600	829705930	15650	15650	15650	15650	0
171	20230921	171500	829705930	15650	15650	15650	15650	0
172	20230921	171400	829705930	15650	15650	15650	15650	0
173	20230921	171300	829705930	15650	15650	15650	15650	0
174	20230921	171200	829705930	15650	15650	15650	15650	0
175	20230921	171100	829705930	15650	15650	15650	15650	0
176	20230921	171000	829705930	15650	15650	15650	15650	0
177	20230921	170900	829705930	15650	15650	15650	15650	0
178	20230921	170800	829705930	15650	15650	15650	15650	0
179	20230921	170700	829705930	15650	15650	15650	15650	0
180	20230921	170600	829705930	15650	15650	15650	15650	0
181	20230921	170500	829705930	15650	15650	15650	15650	0
182	20230921	170400	829705930	15650	15650	15650	15650	896
183	20230921	170300	829705930	15650	15650	15650	15650	0
184	20230921	170200	829705930	15650	15650	15650	15650	0
185	20230921	170100	829705930	15650	15650	15650	15650	0
186	20230921	170000	829705930	15650	15650	15650	15650	0
187	20230921	165900	829705930	15650	15650	15650	15650	0
188	20230921	165800	829705930	15650	15650	15650	15650	0
189	20230921	165700	829705930	15650	15650	15650	15650	0
190	20230921	165600	829705930	15650	15650	15650	15650	0
191	20230921	165500	829705930	15650	15650	15650	15650	0
192	20230921	165400	829705930	15650	15650	15650	15650	0
193	20230921	165300	829705930	15650	15650	15650	15650	0
194	20230921	165200	829705930	15650	15650	15650	15650	0
195	20230921	165100	829705930	15650	15650	15650	15650	0
196	20230921	165000	829705930	15650	15650	15650	15650	0
197	20230921	164900	829705930	15650	15650	15650	15650	0
198	20230921	164800	829705930	15650	15650	15650	15650	0
199	20230921	164700	829705930	15650	15650	15650	15650	0
200	20230921	164600	829705930	15650	15650	15650	15650	0
201	20230921	164500	829705930	15650	15650	15650	15650	0
202	20230921	164400	829705930	15650	15650	15650	15650	0
203	20230921	164300	829705930	15650	15650	15650	15650	0
204	20230921	164200	829705930	15650	15650	15650	15650	0
205	20230921	164100	829705930	15650	15650	15650	15650	0
206	20230921	164000	829705930	15650	15650	15650	15650	0
207	20230921	163900	829705930	15650	15650	15650	15650	0
208	20230921	163800	829705930	15650	15650	15650	15650	0
209	20230921	163700	829705930	15650	15650	15650	15650	0
210	20230921	163600	829705930	15650	15650	15650	15650	0
211	20230921	163500	829705930	15650	15650	15650	15650	0
212	20230921	163400	829705930	15650	15650	15650	15650	896
213	20230921	163300	829705930	15650	15650	15650	15650	0
214	20230921	163200	829705930	15650	15650	15650	15650	0
215	20230921	163100	829705930	15650	15650	15650	15650	0
216	20230921	163000	829705930	15650	15650	15650	15650	0
217	20230921	162900	829705930	15650	15650	15650	15650	0
218	20230921	162800	829705930	15650	15650	15650	15650	0
219	20230921	162700	829705930	15650	15650	15650	15650	0
220	20230921	162600	829705930	15650	15650	15650	15650	0
221	20230921	162500	829705930	15650	15650	15650	15650	0
222	20230921	162400	829705930	15650	15650	15650	15650	0
223	20230921	162300	829705930	15650	15650	15650	15650	0
224	20230921	162200	829705930	15650	15650	15650	15650	0
225	20230921	162100	829705930	15650	15650	15650	15650	0
226	20230921	162000	829705930	15650	15650	15650	15650	0
227	20230921	161900	829705930	15650	15650	15650	15650	0
228	20230921	161800	829705930	15650	15650	15650	15650	0
229	20230921	161700	829705930	15650	15650	15650	15650	0
230	20230921	161600	829705930	15650	15650	15650	15650	0
231	20230921	161500	829705930	15650	15650	15650	15650	0
232	20230921	161400	829705930	15650	15650	15650	15650	0
233	20230921	161300	829705930	15650	15650	15650	15650	0
234	20230921	161200	829705930	15650	15650	15650	15650	0
235	20230921	161100	829705930	15650	15650	15650	15650	0
236	20230921	161000	829705930	15650	15650	15650	15650	0
237	20230921	160900	829705930	15650	15650	15650	15650	0
238	20230921	160800	829705930	15650	15650	15650	15650	0
239	20230921	160700	829705930	15650	15650	15650	15650	0
240	20230921	160600	829705930	15650	15650	15650	15650	0
241	20230921	160500	829705930	15650	15650	15650	15650	0
242	20230921	160400	829705930	15650	15650	15650	15650	896
243	20230921	160300	829705930	15650	15650	15650	15650	0
244	20230921	160200	829705930	15650	15650	15650	15650	0
245	20230921	160100	829705930	15650	15650	15650	15650	0
246	20230921	160000	829705930	15650	15650	15650	15650	0
247	20230921	155900	829705930	15650	15650	15650	15650	0
248	20230921	155800	829705930	15650	15650	15650	15650	0
249	20230921	155700	829705930	15650	15650	15650	15650	0
250	20230921	155600	829705930	15650	15650	15650	15650	0
251	20230921	155500	829705930	15650	15650	15650	15650	0
252	20230921	155400	829705930	15650	15650	15650	15650	0
253	20230921	155300	829705930	15650	15650	15650	15650	0
254	20230921	155200	829705930	15650	15650	15650	15650	0
255	20230921	155100	829705930	15650	15650	15650	15650	0
256	20230921	155000	829705930	15650	15650	15650	15650	0
257	20230921	154900	829705930	15650	15650	15650	15650	0
258	20230921	154800	829705930	15650	15650	15650	15650	0
259	20230921	154700	829705930	15650	15650	15650	15650	0
260	20230921	154600	829705930	15650	15650	15650	15650	0
261	20230921	154500	829705930	15650	15650	15650	15650	0
262	20230921	154400	829705930	15650	15650	15650	15650	0
263	20230921	154300	829705930	15650	15650	15650	15650	0
264	20230921	154200	829705930	15650	15650	15650	15650	0
265	20230921	154100	829705930	15650	15650	15650	15650	0
266	20230921	154000	829705930	15650	15650	15650	15650	0
267	20230921	153900	829705930	15650	15650	15650	15650	0
268	20230921	153800	829705930	15650	15650	15650	15650	0
269	20230921	153700	829705930	15650	15650	15650	15650	0
270	20230921	153600	829705930	15650	15650	15650	15650	0
271	20230921	153500	829705930	15650	15650	15650	15650	0
272	20230921	153400	829705930	15650	15650	15650	15650	896
273	20230921	153300	829705930	15650	15650	15650	15650	0
274	20230921	153200	829705930	15650	15650	15650	15650	0
275	20230921	153100	829705930	15650	15650	15650	15650	0
276	20230921	153000	829705930	15650	15650	15650	15650	896
277	20230921	152900	815683530	15760	15760	15760	15760	0
278	20230921	152800	815683530	15760	15760	15760	15760	0
279	20230921	152700	815683530	15760	15760	15760	15760	0
280	20230921	152600	815683530	15760	15760	15760	15760	0
281	20230921	152500	815683530	15760	15760	15760	15760	0
282	20230921	152400	815683530	15760	15760	15760	15760	0
283	20230921	152300	815683530	15760	15760	15760	15760	0
284	20230921	152200	815683530	15760	15760	15760	15760	0
285	20230921	152100	815683530	15760	15760	15760	15760	0
286	20230921	152000	815683530	15760	15760	15760	15760	0
287	20230921	151900	815683530	15760	15480	15760	15470	3140
288	20230921	151800	766787890	15480	15460	15480	15460	861
289	20230921	151700	753468240	15460	15450	15460	15450	238
290	20230921	151600	749789990	15460	15450	15460	15450	163
291	20230921	151500	747270440	15450	15460	15460	15450	201
292	20230921	151400	744164180	15460	15460	15460	15450	486
293	20230921	151300	736653850	15460	15470	15470	15460	605
294	20230921	151200	727297800	15470	15450	15470	15450	205
295	20230921	151100	724127210	15450	15430	15450	15430	362
296	20230921	151000	718537030	15430	15420	15430	15320	207
297	20230921	150900	715343950	15420	15420	15430	15420	166
298	20230921	150800	712783420	15420	15420	15430	15410	219
299	20230921	150700	709406220	15430	15420	15430	15310	211
300	20230921	150600	706153130	15420	15410	15420	15410	183
301	20230921	150500	703331310	15420	15430	15430	15350	360
302	20230921	150400	697790850	15440	15440	15440	15350	209
303	20230921	150300	694564010	15440	15450	15450	15440	164
304	20230921	150200	692030600	15450	15400	15450	15400	220
305	20230921	150100	688632600	15450	15410	15460	15400	384
306	20230921	150000	682709970	15450	15470	15470	15410	327
307	20230921	145900	677659420	15480	15480	15480	15470	279
308	20230921	145800	673342500	15480	15440	15480	15440	217
309	20230921	145700	669988950	15420	15410	15440	15410	225
310	20230921	145600	666518850	15410	15400	15420	15400	194
311	20230921	145500	663528710	15410	15420	15430	15360	414
312	20230921	145400	657157250	15420	15430	15440	15420	173
313	20230921	145300	654487460	15440	15450	15450	15360	164
314	20230921	145200	651955750	15460	15480	15480	15460	261
315	20230921	145100	647917650	15480	15460	15480	15460	164
316	20230921	145000	645379690	15490	15510	15520	15490	334
317	20230921	144900	640200520	15510	15510	15510	15510	202
318	20230921	144800	637067500	15510	15510	15510	15490	165
319	20230921	144700	634509150	15510	15500	15520	15460	265
320	20230921	144600	630400320	15520	15520	15520	15500	180
321	20230921	144500	627607920	15520	15520	15520	15510	164
322	20230921	144400	625063860	15520	15500	15530	15500	213
323	20230921	144300	621759040	15500	15460	15500	15460	153
324	20230921	144200	619389590	15450	15450	15460	15330	1202
325	20230921	144100	600818790	15450	15380	15450	15240	354
326	20230921	144000	595366250	15300	15340	15390	15300	325
327	20230921	143900	590378000	15300	15210	15300	15120	748
328	20230921	143800	578976300	15200	15190	15200	15120	593
329	20230921	143700	569968120	15180	15180	15180	15110	205
330	20230921	143600	566856350	15180	15190	15190	15110	202
331	20230921	143500	563789820	15190	15110	15190	15110	303
332	20230921	143400	559208290	15110	15110	15110	15110	286
333	20230921	143300	554886830	15190	15190	15190	15190	0
334	20230921	143200	554886830	15190	15180	15190	15180	30
335	20230921	143100	554431220	15170	15170	15170	15170	0
336	20230921	143000	554431220	15170	15170	15170	15170	2
337	20230921	142900	554400880	15180	15180	15180	15180	0
338	20230921	142800	554400880	15180	15180	15180	15180	30
339	20230921	142700	553945480	15190	15190	15190	15190	0
340	20230921	142600	553945480	15190	15120	15190	15120	80
341	20230921	142500	552734100	15130	15130	15130	15130	0
342	20230921	142400	552734100	15130	15130	15130	15130	26
343	20230921	142300	552340720	15130	15130	15130	15130	0
344	20230921	142200	552340720	15130	15130	15130	15130	1
345	20230921	142100	552325590	15190	15190	15190	15190	0
346	20230921	142000	552325590	15190	15190	15190	15190	0
347	20230921	141900	552325590	15190	15190	15190	15190	1
348	20230921	141800	552310400	15190	15190	15190	15190	0
349	20230921	141700	552310400	15190	15190	15190	15190	0
350	20230921	141600	552310400	15190	15190	15190	15190	0
351	20230921	141500	552310400	15190	15190	15190	15190	0
352	20230921	141400	552310400	15190	15190	15190	15190	0
353	20230921	141300	552310400	15190	15190	15190	15190	0
354	20230921	141200	552310400	15190	15190	15190	15190	1
355	20230921	141100	552295210	15200	15200	15200	15200	0
356	20230921	141000	552295210	15200	15200	15200	15200	0
357	20230921	140900	552295210	15200	15200	15200	15200	0
358	20230921	140800	552295210	15200	15200	15200	15200	0
359	20230921	140700	552295210	15200	15200	15200	15200	0
360	20230921	140600	552295210	15200	15200	15200	15200	0
361	20230921	140500	552295210	15200	15200	15200	15200	0
362	20230921	140400	552295210	15200	15200	15200	15200	0
363	20230921	140300	552295210	15200	15200	15200	15200	0
364	20230921	140200	552295210	15200	15200	15200	15200	0
365	20230921	140100	552295210	15200	15200	15200	15200	0
366	20230921	140000	552295210	15200	15190	15200	15190	50
367	20230921	135900	551535330	15100	15100	15100	15100	0
368	20230921	135800	551535330	15100	15100	15100	15100	59
369	20230921	135700	550644430	15110	15110	15110	15110	30
370	20230921	135600	550191130	15120	15120	15120	15120	11
371	20230921	135500	550024810	15120	15120	15120	15120	1
372	20230921	135400	550009690	15120	15130	15130	15120	50
373	20230921	135300	549253670	15200	15200	15200	15200	30
374	20230921	135200	548797670	15210	15210	15210	15210	0
375	20230921	135100	548797670	15210	15150	15210	15100	272
376	20230921	135000	544686900	15220	15220	15220	15220	4
377	20230921	134900	544626020	15190	15190	15190	15190	2
378	20230921	134800	544595640	15230	15230	15230	15230	0
379	20230921	134700	544595640	15230	15230	15230	15230	0
380	20230921	134600	544595640	15230	15230	15230	15230	0
381	20230921	134500	544595640	15230	15230	15230	15230	0
382	20230921	134400	544595640	15230	15230	15230	15230	0
383	20230921	134300	544595640	15230	15230	15230	15230	0
384	20230921	134200	544595640	15230	15230	15230	15230	0
385	20230921	134100	544595640	15230	15230	15230	15230	0
386	20230921	134000	544595640	15230	15230	15230	15230	0
387	20230921	133900	544595640	15230	15230	15230	15230	0
388	20230921	133800	544595640	15230	15230	15230	15230	102
389	20230921	133700	543042180	15190	15190	15190	15190	34
390	20230921	133600	542525720	15240	15240	15240	15240	0
391	20230921	133500	542525720	15240	15240	15240	15240	2
392	20230921	133400	542495240	15200	15180	15200	15180	612
393	20230921	133300	533199970	15180	15180	15180	15180	0
394	20230921	133200	533199970	15180	15180	15180	15180	0
395	20230921	133100	533199970	15180	15160	15180	15160	100
396	20230921	133000	531683430	15160	15160	15160	15150	47
397	20230921	132900	530971340	15150	15140	15150	15140	154
398	20230921	132800	528639340	15140	15140	15140	15140	0
399	20230921	132700	528639340	15140	15140	15140	15140	100
400	20230921	132600	527125340	15140	15140	15140	15140	0
401	20230921	132500	527125340	15140	15140	15140	15140	0
402	20230921	132400	527125340	15140	15140	15140	15140	0
403	20230921	132300	527125340	15140	15140	15140	15140	2
404	20230921	132200	527095060	15100	15100	15100	15100	268
405	20230921	132100	523048260	15100	15100	15100	15100	0
406	20230921	132000	523048260	15100	15100	15100	15100	6
407	20230921	131900	522957660	15100	15090	15100	15090	246
408	20230921	131800	519245500	15090	15090	15090	15090	0
409	20230921	131700	519245500	15090	15090	15090	15090	98
410	20230921	131600	517766680	15050	15060	15060	15050	424
411	20230921	131500	511384210	15090	15090	15090	15090	0
412	20230921	131400	511384210	15090	15090	15090	15090	0
413	20230921	131300	511384210	15090	15090	15090	15090	0
414	20230921	131200	511384210	15090	15100	15100	15090	194
415	20230921	131100	508456740	15150	15150	15150	15150	0
416	20230921	131000	508456740	15150	15150	15150	15150	0
417	20230921	130900	508456740	15150	15150	15150	15150	0
418	20230921	130800	508456740	15150	15150	15150	15150	7
419	20230921	130700	508350690	15150	15140	15150	15140	100
420	20230921	130600	506836240	15140	15140	15140	15140	0
421	20230921	130500	506836240	15140	15140	15140	15140	0
422	20230921	130400	506836240	15140	15140	15140	15140	50
423	20230921	130300	506079240	15090	15090	15090	15090	0
424	20230921	130200	506079240	15090	15140	15140	15090	31
425	20230921	130100	505611400	15150	15100	15150	15100	153
426	20230921	130000	503299570	15100	15090	15100	15090	195
427	20230921	125900	500355980	15100	15090	15100	15090	506
428	20230921	125800	492716240	15090	15080	15100	15070	31
429	20230921	125700	492248610	15090	15090	15100	15090	138
430	20230921	125600	490164880	15080	15050	15090	15050	33
431	20230921	125500	489668120	15050	15100	15100	15050	3
432	20230921	125400	489622920	15090	15050	15090	15050	71
433	20230921	125300	488553020	15070	15040	15080	15040	319
434	20230921	125200	483755060	15080	15080	15080	15080	0
435	20230921	125100	483755060	15080	15080	15090	15050	1315
436	20230921	125000	463963100	15060	15060	15060	15060	105
437	20230921	124900	462381800	15060	15090	15090	15060	13
438	20230921	124800	462185960	15080	15080	15080	15080	25
439	20230921	124700	461808960	15080	15080	15080	15080	0
440	20230921	124600	461808960	15080	15080	15080	15080	0
441	20230921	124500	461808960	15080	15080	15080	15080	0
442	20230921	124400	461808960	15080	15080	15080	15080	2
443	20230921	124300	461778800	15070	15070	15070	15070	236
444	20230921	124200	458222280	15070	15070	15070	15070	0
445	20230921	124100	458222280	15070	15080	15080	15060	784
446	20230921	124000	446409840	15090	15100	15100	15090	178
447	20230921	123900	443723040	15100	15100	15100	15100	0
448	20230921	123800	443723040	15100	15100	15100	15100	1
449	20230921	123700	443707940	15100	15100	15100	15100	0
450	20230921	123600	443707940	15100	15100	15100	15100	0
451	20230921	123500	443707940	15100	15100	15100	15100	19
452	20230921	123400	443421040	15090	15090	15090	15090	0
453	20230921	123300	443421040	15090	15090	15090	15090	0
454	20230921	123200	443421040	15090	15090	15090	15090	0
455	20230921	123100	443421040	15090	15090	15090	15090	0
456	20230921	123000	443421040	15090	15090	15090	15090	0
457	20230921	122900	443421040	15090	15090	15090	15090	101
458	20230921	122800	441896950	15090	15120	15120	15090	88
459	20230921	122700	440568330	15100	15100	15100	15100	0
460	20230921	122600	440568330	15100	15100	15100	15100	0
461	20230921	122500	440568330	15100	15100	15100	15100	0
462	20230921	122400	440568330	15100	15100	15100	15100	0
463	20230921	122300	440568330	15100	15100	15100	15100	0
464	20230921	122200	440568330	15100	15100	15100	15100	7
465	20230921	122100	440462630	15100	15100	15100	15100	0
466	20230921	122000	440462630	15100	15100	15100	15100	10
467	20230921	121900	440311630	15100	15100	15100	15100	102
468	20230921	121800	438771430	15100	15100	15100	15100	0
469	20230921	121700	438771430	15100	15120	15120	15100	20
470	20230921	121600	438469400	15160	15160	15160	15160	0
471	20230921	121500	438469400	15160	15160	15160	15160	0
472	20230921	121400	438469400	15160	15160	15160	15160	0
473	20230921	121300	438469400	15160	15160	15160	15160	0
474	20230921	121200	438469400	15160	15160	15160	15160	0
475	20230921	121100	438469400	15160	15160	15160	15160	2
476	20230921	121000	438439080	15170	15170	15170	15170	0
477	20230921	120900	438439080	15170	15170	15170	15170	0
478	20230921	120800	438439080	15170	15170	15170	15170	10
479	20230921	120700	438287380	15170	15170	15170	15170	0
480	20230921	120600	438287380	15170	15170	15170	15170	0
481	20230921	120500	438287380	15170	15170	15170	15170	0
482	20230921	120400	438287380	15170	15160	15170	15160	3
483	20230921	120300	438241890	15170	15170	15170	15170	0
484	20230921	120200	438241890	15170	15100	15170	15100	65
485	20230921	120100	437258880	15090	15090	15090	15090	0
486	20230921	120000	437258880	15090	15090	15090	15090	51
487	20230921	115900	436489290	15090	15120	15120	15090	646
488	20230921	115800	426730540	15120	15120	15120	15120	0
489	20230921	115700	426730540	15120	15120	15120	15120	0
490	20230921	115600	426730540	15120	15120	15120	15120	2
491	20230921	115500	426700300	15130	15130	15130	15130	0
492	20230921	115400	426700300	15130	15130	15130	15130	6
493	20230921	115300	426609520	15130	15130	15130	15130	0
494	20230921	115200	426609520	15130	15130	15130	15130	8
495	20230921	115100	426488480	15130	15130	15130	15130	1
496	20230921	115000	426473350	15130	15130	15130	15130	50
497	20230921	114900	425716850	15130	15130	15130	15130	0
498	20230921	114800	425716850	15130	15130	15130	15130	0
499	20230921	114700	425716850	15130	15160	15170	15130	8
500	20230921	114600	425595590	15170	15170	15170	15170	0
501	20230921	114500	425595590	15170	15170	15170	15170	0
502	20230921	114400	425595590	15170	15170	15170	15170	10
503	20230921	114300	425443890	15140	15140	15140	15140	71
504	20230921	114200	424368950	15140	15140	15140	15140	0
505	20230921	114100	424368950	15140	15140	15140	15140	0
506	20230921	114000	424368950	15140	15140	15140	15140	0
507	20230921	113900	424368950	15140	15140	15140	15140	1
508	20230921	113800	424353810	15180	15180	15180	15180	0
509	20230921	113700	424353810	15180	15180	15180	15180	0
510	20230921	113600	424353810	15180	15180	15180	15180	0
511	20230921	113500	424353810	15180	15180	15180	15180	0
512	20230921	113400	424353810	15180	15180	15180	15180	0
513	20230921	113300	424353810	15180	15140	15180	15140	33
514	20230921	113200	423853030	15140	15140	15140	15140	99
515	20230921	113100	422354170	15140	15140	15140	15140	0
516	20230921	113000	422354170	15140	15140	15140	15140	1
517	20230921	112900	422339030	15140	15170	15180	15140	16
518	20230921	112800	422096320	15180	15140	15180	15140	34
519	20230921	112700	421580390	15180	15150	15180	15140	98
520	20230921	112600	420094510	15150	15150	15150	15150	5
521	20230921	112500	420018760	15150	15150	15150	15150	24
522	20230921	112400	419655160	15190	15160	15190	15150	601
523	20230921	112300	410542820	15190	15190	15190	15160	144
524	20230921	112200	408359680	15190	15190	15190	15190	0
525	20230921	112100	408359680	15190	15190	15190	15190	0
526	20230921	112000	408359680	15190	15190	15190	15190	0
527	20230921	111900	408359680	15190	15190	15190	15190	0
528	20230921	111800	408359680	15190	15190	15190	15190	0
529	20230921	111700	408359680	15190	15190	15190	15190	0
530	20230921	111600	408359680	15190	15190	15190	15190	0
531	20230921	111500	408359680	15190	15190	15190	15190	3
532	20230921	111400	408314110	15160	15160	15160	15160	20
533	20230921	111300	408010910	15190	15190	15190	15190	0
534	20230921	111200	408010910	15190	15160	15190	15160	56
535	20230921	111100	407160510	15170	15160	15170	15160	37
536	20230921	111000	406599580	15170	15160	15170	15160	148
537	20230921	110900	404355890	15160	15160	15160	15160	5
538	20230921	110800	404280090	15160	15200	15200	15160	7
539	20230921	110700	404173930	15200	15160	15200	15160	154
540	20230921	110600	401837360	15170	15170	15170	15170	0
541	20230921	110500	401837360	15170	15170	15170	15170	2
542	20230921	110400	401807020	15090	15090	15090	15090	1
543	20230921	110300	401791930	15180	15180	15180	15180	2
544	20230921	110200	401761570	15050	15110	15110	15050	796
545	20230921	110100	389760620	15090	15190	15190	15090	510
546	20230921	110000	382053010	15200	15190	15200	15190	51
547	20230921	105900	381277830	15200	15180	15200	15180	338
548	20230921	105800	376140800	15100	15180	15180	15100	197
549	20230921	105700	373165360	15180	15180	15180	15180	0
550	20230921	105600	373165360	15180	15180	15180	15180	2
551	20230921	105500	373135000	15100	15140	15140	15100	884
552	20230921	105400	359768900	15140	15180	15190	15140	71
553	20230921	105300	358691750	15180	15180	15180	15180	100
554	20230921	105200	357173750	15130	15180	15180	15130	235
555	20230921	105100	353611370	15190	15190	15190	15190	0
556	20230921	105000	353611370	15190	15190	15190	15150	709
557	20230921	104900	342843260	15190	15130	15190	15130	74
558	20230921	104800	341723520	15130	15130	15130	15130	0
559	20230921	104700	341723520	15130	15130	15130	15130	0
560	20230921	104600	341723520	15130	15130	15130	15130	0
561	20230921	104500	341723520	15130	15160	15160	15130	186
562	20230921	104400	338907610	15200	15200	15200	15200	0
563	20230921	104300	338907610	15200	15200	15200	15200	0
564	20230921	104200	338907610	15200	15200	15200	15200	1
565	20230921	104100	338892410	15200	15200	15200	15200	0
566	20230921	104000	338892410	15200	15200	15200	15200	3
567	20230921	103900	338846810	15200	15150	15200	15150	330
568	20230921	103800	333843850	15150	15150	15150	15150	0
569	20230921	103700	333843850	15150	15130	15150	15130	52
570	20230921	103600	333056330	15130	15120	15130	15120	437
571	20230921	103500	326448630	15130	15140	15140	15130	34
572	20230921	103400	325934050	15160	15140	15160	15140	113
573	20230921	103300	324221230	15170	15170	15170	15170	204
574	20230921	103200	321126550	15170	15170	15170	15170	2
575	20230921	103100	321096210	15170	15170	15170	15170	1
576	20230921	103000	321081040	15170	15170	15170	15170	291
577	20230921	102900	316666570	15170	15120	15170	15120	937
578	20230921	102800	302492430	15120	15120	15120	15120	222
579	20230921	102700	299135790	15120	15160	15160	15110	409
580	20230921	102600	292943490	15170	15210	15210	15170	425
581	20230921	102500	286488020	15230	15230	15230	15230	0
582	20230921	102400	286488020	15230	15230	15230	15230	0
583	20230921	102300	286488020	15230	15230	15230	15230	0
584	20230921	102200	286488020	15230	15230	15230	15230	0
585	20230921	102100	286488020	15230	15230	15230	15230	0
586	20230921	102000	286488020	15230	15220	15230	15210	157
587	20230921	101900	284098320	15220	15230	15230	15220	122
588	20230921	101800	282240450	15230	15230	15230	15230	76
589	20230921	101700	281082970	15230	15230	15230	15200	350
590	20230921	101600	275756800	15240	15230	15240	15230	131
591	20230921	101500	273760420	15230	15240	15240	15220	140
592	20230921	101400	271628100	15240	15240	15240	15240	27
593	20230921	101300	271216620	15250	15250	15250	15250	94
594	20230921	101200	269783120	15250	15250	15250	15250	0
595	20230921	101100	269783120	15250	15250	15250	15230	326
596	20230921	101000	264811880	15250	15260	15260	15250	258
597	20230921	100900	260876380	15260	15270	15270	15260	211
598	20230921	100800	257654880	15270	15290	15360	15270	191
599	20230921	100700	254733280	15290	15300	15300	15290	201
600	20230921	100600	251658630	15300	15300	15360	15300	103
601	20230921	100500	250082610	15300	15310	15370	15300	490
602	20230921	100400	242576160	15310	15310	15320	15310	61
603	20230921	100300	241642230	15320	15320	15320	15310	396
604	20230921	100200	235575520	15320	15330	15370	15320	301
605	20230921	100100	230959450	15330	15330	15330	15330	8
606	20230921	100000	230836810	15330	15370	15370	15330	2
607	20230921	095900	230806110	15370	15330	15370	15320	152
608	20230921	095800	228475890	15330	15330	15390	15330	53
609	20230921	095700	227663340	15330	15330	15330	15330	1
610	20230921	095600	227648010	15400	15330	15400	15330	81
611	20230921	095500	226402780	15330	15350	15350	15330	210
612	20230921	095400	223180710	15350	15360	15360	15350	101
613	20230921	095300	221630170	15360	15360	15360	15360	101
614	20230921	095200	220078810	15360	15360	15360	15360	1
615	20230921	095100	220063450	15360	15360	15360	15360	101
616	20230921	095000	218512090	15360	15360	15360	15360	1
617	20230921	094900	218496730	15460	15350	15460	15350	4
618	20230921	094800	218435010	15350	15350	15350	15350	9
619	20230921	094700	218296860	15390	15380	15390	15380	51
620	20230921	094600	217512330	15350	15380	15380	15350	3
621	20230921	094500	217466220	15340	15340	15340	15340	121
622	20230921	094400	215610080	15340	15390	15390	15340	656
623	20230921	094300	205533460	15390	15390	15400	15390	64
624	20230921	094200	204547970	15390	15370	15390	15350	288
625	20230921	094100	200120640	15370	15400	15400	15370	83
626	20230921	094000	198843110	15380	15400	15400	15380	601
627	20230921	093900	189589310	15400	15510	15510	15400	3
628	20230921	093800	189542890	15400	15410	15510	15380	204
629	20230921	093700	186402610	15530	15380	15530	15380	57
630	20230921	093600	185520640	15380	15390	15400	15380	117
631	20230921	093500	183719580	15390	15440	15450	15390	201
632	20230921	093400	180621900	15450	15440	15450	15400	157
633	20230921	093300	178197590	15440	15400	15440	15400	3
634	20230921	093200	178151310	15400	15390	15440	15390	1088
635	20230921	093100	161396330	15400	15450	15570	15400	1485
636	20230921	093000	138472810	15450	15500	15510	15440	1198
637	20230921	092900	119932240	15500	15500	15500	15500	1
638	20230921	092800	119916740	15600	15560	15600	15480	275
639	20230921	092700	115630060	15480	15590	15590	15480	4
640	20230921	092600	115567920	15490	15510	15590	15490	333
641	20230921	092500	110406870	15510	15510	15510	15510	1
642	20230921	092400	110391360	15590	15650	15650	15530	4
643	20230921	092300	110329000	15650	15640	15700	15610	88
644	20230921	092200	108952380	15640	15680	15740	15640	393
645	20230921	092100	102772350	15690	15580	15740	15580	1580
646	20230921	092000	78047410	15510	15500	15510	15500	380
647	20230921	091900	72157400	15500	15490	15500	15490	76
648	20230921	091800	70979520	15490	15490	15500	15490	116
649	20230921	091700	69181660	15470	15500	15500	15470	6
650	20230921	091600	69088690	15470	15400	15470	15400	474
651	20230921	091500	61770080	15400	15400	15450	15400	5
652	20230921	091400	61692930	15450	15400	15450	15400	58
653	20230921	091300	60799500	15420	15410	15420	15390	322
654	20230921	091200	55836660	15420	15380	15420	15370	296
655	20230921	091100	51278530	15380	15410	15420	15380	715
656	20230921	091000	40264780	15410	15420	15420	15390	812
657	20230921	090900	27756490	15420	15450	15460	15420	146
658	20230921	090800	25501320	15470	15470	15470	15470	15
659	20230921	090700	25269270	15470	15490	15490	15470	19
660	20230921	090600	24975170	15500	15490	15500	15490	13
661	20230921	090500	24773790	15500	15500	15500	15500	6
662	20230921	090400	24680790	15500	15500	15500	15490	279
663	20230921	090300	20358380	15590	15590	15590	15590	0
664	20230921	090200	20358380	15590	15590	15590	15590	0
665	20230921	090100	20358380	15590	15580	15590	15580	100
666	20230921	090000	18799620	15590	15580	15590	15480	1209