KissMeData/200880/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200800	24243265100	16930	16930	16930	16930	23484
3	20230915	200700	24243265100	16930	16930	16930	16930	0
4	20230915	200600	24243265100	16930	16930	16930	16930	0
5	20230915	200500	24243265100	16930	16930	16930	16930	0
6	20230915	200400	24243265100	16930	16930	16930	16930	0
7	20230915	200300	24243265100	16930	16930	16930	16930	0
8	20230915	200200	24243265100	16930	16930	16930	16930	0
9	20230915	200100	24243265100	16930	16930	16930	16930	0
10	20230915	200000	24243265100	16930	16930	16930	16930	0
11	20230915	195900	24243265100	16930	16930	16930	16930	0
12	20230915	195800	24243265100	16930	16930	16930	16930	0
13	20230915	195700	24243265100	16930	16930	16930	16930	0
14	20230915	195600	24243265100	16930	16930	16930	16930	0
15	20230915	195500	24243265100	16930	16930	16930	16930	0
16	20230915	195400	24243265100	16930	16930	16930	16930	0
17	20230915	195300	24243265100	16930	16930	16930	16930	0
18	20230915	195200	24243265100	16930	16930	16930	16930	0
19	20230915	195100	24243265100	16930	16930	16930	16930	0
20	20230915	195000	24243265100	16930	16930	16930	16930	0
21	20230915	194900	24243265100	16930	16930	16930	16930	0
22	20230915	194800	24243265100	16930	16930	16930	16930	0
23	20230915	194700	24243265100	16930	16930	16930	16930	0
24	20230915	194600	24243265100	16930	16930	16930	16930	0
25	20230915	194500	24243265100	16930	16930	16930	16930	0
26	20230915	194400	24243265100	16930	16930	16930	16930	0
27	20230915	194300	24243265100	16930	16930	16930	16930	0
28	20230915	194200	24243265100	16930	16930	16930	16930	0
29	20230915	194100	24243265100	16930	16930	16930	16930	0
30	20230915	194000	24243265100	16930	16930	16930	16930	0
31	20230915	193900	24243265100	16930	16930	16930	16930	0
32	20230915	193800	24243265100	16930	16930	16930	16930	23484
33	20230915	193700	24243265100	16930	16930	16930	16930	0
34	20230915	193600	24243265100	16930	16930	16930	16930	0
35	20230915	193500	24243265100	16930	16930	16930	16930	0
36	20230915	193400	24243265100	16930	16930	16930	16930	0
37	20230915	193300	24243265100	16930	16930	16930	16930	0
38	20230915	193200	24243265100	16930	16930	16930	16930	0
39	20230915	193100	24243265100	16930	16930	16930	16930	0
40	20230915	193000	24243265100	16930	16930	16930	16930	0
41	20230915	192900	24243265100	16930	16930	16930	16930	0
42	20230915	192800	24243265100	16930	16930	16930	16930	0
43	20230915	192700	24243265100	16930	16930	16930	16930	0
44	20230915	192600	24243265100	16930	16930	16930	16930	0
45	20230915	192500	24243265100	16930	16930	16930	16930	0
46	20230915	192400	24243265100	16930	16930	16930	16930	0
47	20230915	192300	24243265100	16930	16930	16930	16930	0
48	20230915	192200	24243265100	16930	16930	16930	16930	0
49	20230915	192100	24243265100	16930	16930	16930	16930	0
50	20230915	192000	24243265100	16930	16930	16930	16930	0
51	20230915	191900	24243265100	16930	16930	16930	16930	0
52	20230915	191800	24243265100	16930	16930	16930	16930	0
53	20230915	191700	24243265100	16930	16930	16930	16930	0
54	20230915	191600	24243265100	16930	16930	16930	16930	0
55	20230915	191500	24243265100	16930	16930	16930	16930	0
56	20230915	191400	24243265100	16930	16930	16930	16930	0
57	20230915	191300	24243265100	16930	16930	16930	16930	0
58	20230915	191200	24243265100	16930	16930	16930	16930	0
59	20230915	191100	24243265100	16930	16930	16930	16930	0
60	20230915	191000	24243265100	16930	16930	16930	16930	0
61	20230915	190900	24243265100	16930	16930	16930	16930	0
62	20230915	190800	24243265100	16930	16930	16930	16930	23484
63	20230915	190700	24243265100	16930	16930	16930	16930	0
64	20230915	190600	24243265100	16930	16930	16930	16930	0
65	20230915	190500	24243265100	16930	16930	16930	16930	0
66	20230915	190400	24243265100	16930	16930	16930	16930	0
67	20230915	190300	24243265100	16930	16930	16930	16930	0
68	20230915	190200	24243265100	16930	16930	16930	16930	0
69	20230915	190100	24243265100	16930	16930	16930	16930	0
70	20230915	190000	24243265100	16930	16930	16930	16930	0
71	20230915	185900	24243265100	16930	16930	16930	16930	0
72	20230915	185800	24243265100	16930	16930	16930	16930	0
73	20230915	185700	24243265100	16930	16930	16930	16930	0
74	20230915	185600	24243265100	16930	16930	16930	16930	0
75	20230915	185500	24243265100	16930	16930	16930	16930	0
76	20230915	185400	24243265100	16930	16930	16930	16930	0
77	20230915	185300	24243265100	16930	16930	16930	16930	0
78	20230915	185200	24243265100	16930	16930	16930	16930	0
79	20230915	185100	24243265100	16930	16930	16930	16930	0
80	20230915	185000	24243265100	16930	16930	16930	16930	0
81	20230915	184900	24243265100	16930	16930	16930	16930	0
82	20230915	184800	24243265100	16930	16930	16930	16930	0
83	20230915	184700	24243265100	16930	16930	16930	16930	0
84	20230915	184600	24243265100	16930	16930	16930	16930	0
85	20230915	184500	24243265100	16930	16930	16930	16930	0
86	20230915	184400	24243265100	16930	16930	16930	16930	0
87	20230915	184300	24243265100	16930	16930	16930	16930	0
88	20230915	184200	24243265100	16930	16930	16930	16930	0
89	20230915	184100	24243265100	16930	16930	16930	16930	0
90	20230915	184000	24243265100	16930	16930	16930	16930	0
91	20230915	183900	24243265100	16930	16930	16930	16930	0
92	20230915	183800	24243265100	16930	16930	16930	16930	23484
93	20230915	183700	24243265100	16930	16930	16930	16930	0
94	20230915	183600	24243265100	16930	16930	16930	16930	0
95	20230915	183500	24243265100	16930	16930	16930	16930	0
96	20230915	183400	24243265100	16930	16930	16930	16930	0
97	20230915	183300	24243265100	16930	16930	16930	16930	0
98	20230915	183200	24243265100	16930	16930	16930	16930	0
99	20230915	183100	24243265100	16930	16930	16930	16930	0
100	20230915	183000	24243265100	16930	16930	16930	16930	0
101	20230915	182900	24243265100	16930	16930	16930	16930	0
102	20230915	182800	24243265100	16930	16930	16930	16930	0
103	20230915	182700	24243265100	16930	16930	16930	16930	0
104	20230915	182600	24243265100	16930	16930	16930	16930	0
105	20230915	182500	24243265100	16930	16930	16930	16930	0
106	20230915	182400	24243265100	16930	16930	16930	16930	0
107	20230915	182300	24243265100	16930	16930	16930	16930	0
108	20230915	182200	24243265100	16930	16930	16930	16930	0
109	20230915	182100	24243265100	16930	16930	16930	16930	0
110	20230915	182000	24243265100	16930	16930	16930	16930	0
111	20230915	181900	24243265100	16930	16930	16930	16930	0
112	20230915	181800	24243265100	16930	16930	16930	16930	0
113	20230915	181700	24243265100	16930	16930	16930	16930	0
114	20230915	181600	24243265100	16930	16930	16930	16930	0
115	20230915	181500	24243265100	16930	16930	16930	16930	0
116	20230915	181400	24243265100	16930	16930	16930	16930	0
117	20230915	181300	24243265100	16930	16930	16930	16930	0
118	20230915	181200	24243265100	16930	16930	16930	16930	0
119	20230915	181100	24243265100	16930	16930	16930	16930	0
120	20230915	181000	24243265100	16930	16930	16930	16930	0
121	20230915	180900	24243265100	16930	16930	16930	16930	0
122	20230915	180800	24243265100	16930	16930	16930	16930	23484
123	20230915	180700	24243265100	16930	16930	16930	16930	0
124	20230915	180600	24243265100	16930	16930	16930	16930	0
125	20230915	180500	24243265100	16930	16930	16930	16930	0
126	20230915	180400	24243265100	16930	16930	16930	16930	0
127	20230915	180300	24243265100	16930	16930	16930	16930	0
128	20230915	180200	24243265100	16930	16930	16930	16930	0
129	20230915	180100	24243265100	16930	16930	16930	16930	0
130	20230915	180000	24243265100	16930	16930	16930	16930	0
131	20230915	175900	24243265100	16930	16930	16930	16930	0
132	20230915	175800	24243265100	16930	16930	16930	16930	0
133	20230915	175700	24243265100	16930	16930	16930	16930	0
134	20230915	175600	24243265100	16930	16930	16930	16930	0
135	20230915	175500	24243265100	16930	16930	16930	16930	0
136	20230915	175400	24243265100	16930	16930	16930	16930	0
137	20230915	175300	24243265100	16930	16930	16930	16930	0
138	20230915	175200	24243265100	16930	16930	16930	16930	0
139	20230915	175100	24243265100	16930	16930	16930	16930	0
140	20230915	175000	24243265100	16930	16930	16930	16930	0
141	20230915	174900	24243265100	16930	16930	16930	16930	0
142	20230915	174800	24243265100	16930	16930	16930	16930	0
143	20230915	174700	24243265100	16930	16930	16930	16930	0
144	20230915	174600	24243265100	16930	16930	16930	16930	0
145	20230915	174500	24243265100	16930	16930	16930	16930	0
146	20230915	174400	24243265100	16930	16930	16930	16930	0
147	20230915	174300	24243265100	16930	16930	16930	16930	0
148	20230915	174200	24243265100	16930	16930	16930	16930	0
149	20230915	174100	24243265100	16930	16930	16930	16930	0
150	20230915	174000	24243265100	16930	16930	16930	16930	0
151	20230915	173900	24243265100	16930	16930	16930	16930	0
152	20230915	173800	24243265100	16930	16930	16930	16930	23484
153	20230915	173700	24243265100	16930	16930	16930	16930	0
154	20230915	173600	24243265100	16930	16930	16930	16930	0
155	20230915	173500	24243265100	16930	16930	16930	16930	0
156	20230915	173400	24243265100	16930	16930	16930	16930	0
157	20230915	173300	24243265100	16930	16930	16930	16930	0
158	20230915	173200	24243265100	16930	16930	16930	16930	0
159	20230915	173100	24243265100	16930	16930	16930	16930	0
160	20230915	173000	24243265100	16930	16930	16930	16930	0
161	20230915	172900	24243265100	16930	16930	16930	16930	0
162	20230915	172800	24243265100	16930	16930	16930	16930	0
163	20230915	172700	24243265100	16930	16930	16930	16930	0
164	20230915	172600	24243265100	16930	16930	16930	16930	0
165	20230915	172500	24243265100	16930	16930	16930	16930	0
166	20230915	172400	24243265100	16930	16930	16930	16930	0
167	20230915	172300	24243265100	16930	16930	16930	16930	0
168	20230915	172200	24243265100	16930	16930	16930	16930	0
169	20230915	172100	24243265100	16930	16930	16930	16930	0
170	20230915	172000	24243265100	16930	16930	16930	16930	0
171	20230915	171900	24243265100	16930	16930	16930	16930	0
172	20230915	171800	24243265100	16930	16930	16930	16930	0
173	20230915	171700	24243265100	16930	16930	16930	16930	0
174	20230915	171600	24243265100	16930	16930	16930	16930	0
175	20230915	171500	24243265100	16930	16930	16930	16930	0
176	20230915	171400	24243265100	16930	16930	16930	16930	0
177	20230915	171300	24243265100	16930	16930	16930	16930	0
178	20230915	171200	24243265100	16930	16930	16930	16930	0
179	20230915	171100	24243265100	16930	16930	16930	16930	0
180	20230915	171000	24243265100	16930	16930	16930	16930	0
181	20230915	170900	24243265100	16930	16930	16930	16930	0
182	20230915	170800	24243265100	16930	16930	16930	16930	23484
183	20230915	170700	24243265100	16930	16930	16930	16930	0
184	20230915	170600	24243265100	16930	16930	16930	16930	0
185	20230915	170500	24243265100	16930	16930	16930	16930	0
186	20230915	170400	24243265100	16930	16930	16930	16930	0
187	20230915	170300	24243265100	16930	16930	16930	16930	0
188	20230915	170200	24243265100	16930	16930	16930	16930	0
189	20230915	170100	24243265100	16930	16930	16930	16930	0
190	20230915	170000	24243265100	16930	16930	16930	16930	0
191	20230915	165900	24243265100	16930	16930	16930	16930	0
192	20230915	165800	24243265100	16930	16930	16930	16930	0
193	20230915	165700	24243265100	16930	16930	16930	16930	0
194	20230915	165600	24243265100	16930	16930	16930	16930	0
195	20230915	165500	24243265100	16930	16930	16930	16930	0
196	20230915	165400	24243265100	16930	16930	16930	16930	0
197	20230915	165300	24243265100	16930	16930	16930	16930	0
198	20230915	165200	24243265100	16930	16930	16930	16930	0
199	20230915	165100	24243265100	16930	16930	16930	16930	0
200	20230915	165000	24243265100	16930	16930	16930	16930	0
201	20230915	164900	24243265100	16930	16930	16930	16930	0
202	20230915	164800	24243265100	16930	16930	16930	16930	0
203	20230915	164700	24243265100	16930	16930	16930	16930	0
204	20230915	164600	24243265100	16930	16930	16930	16930	0
205	20230915	164500	24243265100	16930	16930	16930	16930	0
206	20230915	164400	24243265100	16930	16930	16930	16930	0
207	20230915	164300	24243265100	16930	16930	16930	16930	0
208	20230915	164200	24243265100	16930	16930	16930	16930	0
209	20230915	164100	24243265100	16930	16930	16930	16930	0
210	20230915	164000	24243265100	16930	16930	16930	16930	0
211	20230915	163900	24243265100	16930	16930	16930	16930	0
212	20230915	163800	24243265100	16930	16930	16930	16930	23484
213	20230915	163700	24243265100	16930	16930	16930	16930	0
214	20230915	163600	24243265100	16930	16930	16930	16930	0
215	20230915	163500	24243265100	16930	16930	16930	16930	0
216	20230915	163400	24243265100	16930	16930	16930	16930	0
217	20230915	163300	24243265100	16930	16930	16930	16930	0
218	20230915	163200	24243265100	16930	16930	16930	16930	0
219	20230915	163100	24243265100	16930	16930	16930	16930	0
220	20230915	163000	24243265100	16930	16930	16930	16930	0
221	20230915	162900	24243265100	16930	16930	16930	16930	0
222	20230915	162800	24243265100	16930	16930	16930	16930	0
223	20230915	162700	24243265100	16930	16930	16930	16930	0
224	20230915	162600	24243265100	16930	16930	16930	16930	0
225	20230915	162500	24243265100	16930	16930	16930	16930	0
226	20230915	162400	24243265100	16930	16930	16930	16930	0
227	20230915	162300	24243265100	16930	16930	16930	16930	0
228	20230915	162200	24243265100	16930	16930	16930	16930	0
229	20230915	162100	24243265100	16930	16930	16930	16930	0
230	20230915	162000	24243265100	16930	16930	16930	16930	0
231	20230915	161900	24243265100	16930	16930	16930	16930	0
232	20230915	161800	24243265100	16930	16930	16930	16930	0
233	20230915	161700	24243265100	16930	16930	16930	16930	0
234	20230915	161600	24243265100	16930	16930	16930	16930	0
235	20230915	161500	24243265100	16930	16930	16930	16930	0
236	20230915	161400	24243265100	16930	16930	16930	16930	0
237	20230915	161300	24243265100	16930	16930	16930	16930	0
238	20230915	161200	24243265100	16930	16930	16930	16930	0
239	20230915	161100	24243265100	16930	16930	16930	16930	0
240	20230915	161000	24243265100	16930	16930	16930	16930	0
241	20230915	160900	24243265100	16930	16930	16930	16930	0
242	20230915	160800	24243265100	16930	16930	16930	16930	23484
243	20230915	160700	24243265100	16930	16930	16930	16930	0
244	20230915	160600	24243265100	16930	16930	16930	16930	0
245	20230915	160500	24243265100	16930	16930	16930	16930	0
246	20230915	160400	24243265100	16930	16930	16930	16930	0
247	20230915	160300	24243265100	16930	16930	16930	16930	0
248	20230915	160200	24243265100	16930	16930	16930	16930	0
249	20230915	160100	24243265100	16930	16930	16930	16930	0
250	20230915	160000	24243265100	16930	16930	16930	16930	0
251	20230915	155900	24243265100	16930	16930	16930	16930	0
252	20230915	155800	24243265100	16930	16930	16930	16930	0
253	20230915	155700	24243265100	16930	16930	16930	16930	0
254	20230915	155600	24243265100	16930	16930	16930	16930	0
255	20230915	155500	24243265100	16930	16930	16930	16930	0
256	20230915	155400	24243265100	16930	16930	16930	16930	0
257	20230915	155300	24243265100	16930	16930	16930	16930	0
258	20230915	155200	24243265100	16930	16930	16930	16930	0
259	20230915	155100	24243265100	16930	16930	16930	16930	0
260	20230915	155000	24243265100	16930	16930	16930	16930	0
261	20230915	154900	24243265100	16930	16930	16930	16930	0
262	20230915	154800	24243265100	16930	16930	16930	16930	0
263	20230915	154700	24243265100	16930	16930	16930	16930	0
264	20230915	154600	24243265100	16930	16930	16930	16930	0
265	20230915	154500	24243265100	16930	16930	16930	16930	0
266	20230915	154400	24243265100	16930	16930	16930	16930	0
267	20230915	154300	24243265100	16930	16930	16930	16930	0
268	20230915	154200	24243265100	16930	16930	16930	16930	0
269	20230915	154100	24243265100	16930	16930	16930	16930	0
270	20230915	154000	24243265100	16930	16930	16930	16930	0
271	20230915	153900	24243265100	16930	16930	16930	16930	0
272	20230915	153800	24243265100	16930	16930	16930	16930	23484
273	20230915	153700	24243265100	16930	16930	16930	16930	0
274	20230915	153600	24243265100	16930	16930	16930	16930	0
275	20230915	153500	24243265100	16930	16930	16930	16930	0
276	20230915	153400	24243265100	16930	16930	16930	16930	0
277	20230915	153300	24243265100	16930	16930	16930	16930	0
278	20230915	153200	24243265100	16930	16930	16930	16930	0
279	20230915	153100	24243265100	16930	16930	16930	16930	0
280	20230915	153000	24243265100	16930	16930	16930	16930	23484
281	20230915	152900	23845680980	17010	17010	17010	17010	0
282	20230915	152800	23845680980	17010	17010	17010	17010	0
283	20230915	152700	23845680980	17010	17010	17010	17010	0
284	20230915	152600	23845680980	17010	17010	17010	17010	0
285	20230915	152500	23845680980	17010	17010	17010	17010	0
286	20230915	152400	23845680980	17010	17010	17010	17010	0
287	20230915	152300	23845680980	17010	17010	17010	17010	0
288	20230915	152200	23845680980	17010	17010	17010	17010	0
289	20230915	152100	23845680980	17010	17010	17010	17010	0
290	20230915	152000	23845680980	17010	17010	17010	17010	0
291	20230915	151900	23845680980	17010	17090	17100	17000	8692
292	20230915	151800	23697352800	17100	17090	17110	17060	8333
293	20230915	151700	23554903720	17100	17060	17110	17050	7474
294	20230915	151600	23427213160	17060	17060	17100	17060	4123
295	20230915	151500	23356793390	17090	17130	17160	17060	20897
296	20230915	151400	22999149400	17120	17070	17140	17060	17246
297	20230915	151300	22704282320	17070	16990	17070	16990	17910
298	20230915	151200	22399520010	16990	16960	16990	16950	9940
299	20230915	151100	22230813580	16960	16850	16960	16850	22083
300	20230915	151000	21857288570	16850	16840	16850	16830	2093
301	20230915	150900	21822032970	16850	16830	16850	16820	1416
302	20230915	150800	21798188010	16830	16850	16860	16830	1887
303	20230915	150700	21766424520	16860	16880	16880	16850	3528
304	20230915	150600	21706946500	16880	16840	16880	16840	4399
305	20230915	150500	21632770440	16840	16800	16840	16800	2403
306	20230915	150400	21592367210	16810	16780	16810	16750	4130
307	20230915	150300	21523021140	16780	16760	16790	16760	1726
308	20230915	150200	21494067670	16770	16740	16770	16730	701
309	20230915	150100	21482325160	16730	16730	16760	16730	2306
310	20230915	150000	21443706260	16730	16720	16760	16690	1638
311	20230915	145900	21416340900	16720	16750	16760	16720	2162
312	20230915	145800	21380126190	16760	16770	16770	16680	5590
313	20230915	145700	21286697830	16740	16790	16800	16730	2448
314	20230915	145600	21245648480	16800	16790	16800	16780	5311
315	20230915	145500	21156473740	16790	16770	16790	16770	1021
316	20230915	145400	21139344140	16780	16770	16790	16760	1091
317	20230915	145300	21121048960	16770	16760	16790	16760	357
318	20230915	145200	21115059610	16750	16750	16780	16750	2332
319	20230915	145100	21075948190	16750	16750	16750	16730	1587
320	20230915	145000	21049372220	16740	16780	16780	16730	555
321	20230915	144900	21040077420	16770	16740	16770	16740	2943
322	20230915	144800	20990735740	16740	16760	16770	16730	1593
323	20230915	144700	20964055670	16760	16800	16800	16760	1260
324	20230915	144600	20942907730	16800	16800	16830	16780	643
325	20230915	144500	20932113750	16830	16780	16830	16770	3319
326	20230915	144400	20876350040	16790	16760	16790	16740	2137
327	20230915	144300	20840540760	16760	16810	16810	16760	2188
328	20230915	144200	20803834870	16790	16870	16880	16790	5197
329	20230915	144100	20716350710	16870	16900	16900	16860	3079
330	20230915	144000	20664369300	16920	16910	16920	16890	2122
331	20230915	143900	20628485900	16900	16880	16900	16860	4377
332	20230915	143800	20554555720	16870	16900	16900	16860	4025
333	20230915	143700	20486604110	16900	16920	16920	16880	7409
334	20230915	143600	20361423470	16930	16930	16930	16900	4489
335	20230915	143500	20285472390	16930	16860	16930	16860	3674
336	20230915	143400	20223352910	16860	16900	16930	16850	12392
337	20230915	143300	20013879160	16900	16890	16900	16860	9014
338	20230915	143200	19861670410	16890	16770	16900	16770	17639
339	20230915	143100	19564352290	16770	16720	16770	16720	3736
340	20230915	143000	19501775290	16740	16680	16750	16680	8544
341	20230915	142900	19358883910	16690	16680	16690	16670	928
342	20230915	142800	19343406180	16670	16650	16670	16650	1545
343	20230915	142700	19317669830	16650	16620	16650	16620	1454
344	20230915	142600	19293482750	16620	16600	16620	16580	651
345	20230915	142500	19282676740	16590	16560	16590	16560	833
346	20230915	142400	19268874810	16560	16570	16570	16560	721
347	20230915	142300	19256934870	16580	16610	16610	16580	1472
348	20230915	142200	19232507920	16610	16630	16630	16610	1670
349	20230915	142100	19204748970	16630	16640	16640	16620	472
350	20230915	142000	19196898520	16640	16650	16650	16630	241
351	20230915	141900	19192890210	16650	16660	16660	16630	297
352	20230915	141800	19187948970	16650	16660	16670	16630	1326
353	20230915	141700	19165878570	16660	16680	16680	16660	186
354	20230915	141600	19162777910	16680	16700	16700	16680	201
355	20230915	141500	19159421740	16710	16720	16720	16700	457
356	20230915	141400	19151785870	16720	16670	16720	16670	1383
357	20230915	141300	19128684850	16640	16640	16660	16620	4127
358	20230915	141200	19059995910	16650	16650	16660	16640	317
359	20230915	141100	19054718390	16660	16670	16670	16660	356
360	20230915	141000	19048786580	16680	16710	16710	16680	119
361	20230915	140900	19046800090	16700	16700	16710	16700	1160
362	20230915	140800	19027422620	16700	16720	16720	16700	2087
363	20230915	140700	18992562520	16720	16720	16730	16710	1003
364	20230915	140600	18975798890	16720	16710	16720	16700	1479
365	20230915	140500	18951082730	16710	16710	16710	16700	3271
366	20230915	140400	18896443350	16720	16720	16740	16710	1389
367	20230915	140300	18873202470	16730	16740	16740	16710	1100
368	20230915	140200	18854796790	16740	16650	16740	16650	4223
369	20230915	140100	18784294210	16650	16660	16670	16630	271
370	20230915	140000	18779784650	16640	16670	16680	16620	3326
371	20230915	135900	18724356790	16630	16600	16680	16600	8389
372	20230915	135800	18584851580	16600	16580	16610	16560	2050
373	20230915	135700	18550827040	16590	16600	16600	16590	1580
374	20230915	135600	18524609670	16600	16590	16600	16580	1315
375	20230915	135500	18502792810	16590	16590	16600	16580	1492
376	20230915	135400	18478042540	16580	16540	16580	16540	2592
377	20230915	135300	18435091990	16540	16510	16540	16510	2731
378	20230915	135200	18389952640	16510	16520	16520	16510	805
379	20230915	135100	18376655760	16520	16510	16520	16510	772
380	20230915	135000	18363903060	16510	16520	16520	16510	204
381	20230915	134900	18360532990	16520	16520	16530	16520	671
382	20230915	134800	18349447130	16520	16490	16520	16490	1679
383	20230915	134700	18321730220	16500	16510	16510	16500	175
384	20230915	134600	18318842690	16510	16490	16520	16490	1083
385	20230915	134500	18300980440	16460	16490	16490	16460	71
386	20230915	134400	18299811140	16490	16470	16490	16470	140
387	20230915	134300	18297503960	16470	16460	16470	16460	761
388	20230915	134200	18284977070	16460	16470	16470	16460	34
389	20230915	134100	18284417220	16470	16480	16480	16420	4560
390	20230915	134000	18209364660	16470	16460	16470	16460	763
391	20230915	133900	18196799020	16470	16470	16470	16460	925
392	20230915	133800	18181564670	16470	16490	16490	16470	515
393	20230915	133700	18173081520	16470	16470	16480	16470	234
394	20230915	133600	18169225470	16480	16490	16490	16470	478
395	20230915	133500	18161349360	16480	16480	16490	16480	697
396	20230915	133400	18149862150	16460	16480	16500	16460	697
397	20230915	133300	18138377560	16480	16510	16510	16480	906
398	20230915	133200	18123434030	16520	16520	16520	16520	152
399	20230915	133100	18120922990	16520	16540	16550	16520	1057
400	20230915	133000	18103452890	16540	16540	16540	16530	394
401	20230915	132900	18096936680	16540	16530	16540	16530	310
402	20230915	132800	18091811080	16530	16530	16530	16530	718
403	20230915	132700	18079942540	16530	16540	16540	16530	94
404	20230915	132600	18078388360	16540	16530	16540	16530	191
405	20230915	132500	18075230420	16530	16520	16530	16520	176
406	20230915	132400	18072322020	16530	16530	16530	16490	258
407	20230915	132300	18068058070	16530	16470	16540	16470	856
408	20230915	132200	18053944740	16470	16460	16470	16450	351
409	20230915	132100	18048168340	16460	16450	16460	16450	388
410	20230915	132000	18041782710	16460	16450	16460	16410	4485
411	20230915	131900	17968122240	16460	16480	16480	16460	123
412	20230915	131800	17966097600	16480	16460	16490	16450	362
413	20230915	131700	17960137110	16460	16460	16460	16450	248
414	20230915	131600	17956055720	16460	16470	16470	16450	643
415	20230915	131500	17945470660	16470	16500	16500	16470	537
416	20230915	131400	17936619510	16490	16530	16530	16490	4041
417	20230915	131300	17869926970	16530	16540	16550	16530	282
418	20230915	131200	17865264180	16540	16560	16560	16540	92
419	20230915	131100	17863741560	16560	16570	16570	16560	140
420	20230915	131000	17861422420	16560	16560	16570	16530	281
421	20230915	130900	17856770230	16560	16570	16570	16530	318
422	20230915	130800	17851504120	16570	16560	16580	16560	725
423	20230915	130700	17839493220	16560	16540	16560	16540	758
424	20230915	130600	17826949830	16540	16520	16540	16520	1249
425	20230915	130500	17806299040	16520	16540	16540	16520	160
426	20230915	130400	17803654260	16540	16530	16540	16520	336
427	20230915	130300	17798100300	16530	16530	16530	16520	119
428	20230915	130200	17796133420	16530	16510	16530	16510	372
429	20230915	130100	17789986230	16520	16520	16520	16520	223
430	20230915	130000	17786302270	16510	16520	16520	16510	17
431	20230915	125900	17786021590	16520	16520	16540	16510	934
432	20230915	125800	17770588130	16530	16530	16530	16520	245
433	20230915	125700	17766538320	16540	16540	16540	16530	260
434	20230915	125600	17762239400	16540	16560	16560	16540	830
435	20230915	125500	17748507040	16560	16560	16560	16540	256
436	20230915	125400	17744271290	16550	16560	16560	16550	360
437	20230915	125300	17738311760	16550	16550	16550	16540	998
438	20230915	125200	17721800920	16540	16610	16610	16540	1587
439	20230915	125100	17695497240	16610	16560	16610	16560	2834
440	20230915	125000	17648495970	16560	16540	16560	16540	1056
441	20230915	124900	17631021830	16540	16520	16540	16520	521
442	20230915	124800	17622408380	16520	16500	16520	16500	312
443	20230915	124700	17617258070	16490	16490	16530	16490	1763
444	20230915	124600	17588146320	16490	16500	16500	16490	624
445	20230915	124500	17577853380	16500	16500	16510	16500	380
446	20230915	124400	17571583280	16500	16490	16500	16470	254
447	20230915	124300	17567393560	16490	16490	16500	16480	453
448	20230915	124200	17559923280	16500	16460	16500	16460	142
449	20230915	124100	17557584060	16470	16420	16480	16420	1721
450	20230915	124000	17529262840	16420	16400	16420	16400	350
451	20230915	123900	17523518760	16410	16370	16410	16370	531
452	20230915	123800	17514815290	16370	16360	16370	16360	625
453	20230915	123700	17504588770	16360	16360	16360	16360	304
454	20230915	123600	17499615330	16360	16360	16360	16360	29
455	20230915	123500	17499140890	16350	16350	16360	16350	431
456	20230915	123400	17492091630	16360	16340	16360	16340	391
457	20230915	123300	17485697010	16340	16350	16350	16340	414
458	20230915	123200	17478928830	16350	16340	16350	16340	1030
459	20230915	123100	17462098010	16350	16340	16350	16340	329
460	20230915	123000	17456719190	16340	16330	16340	16330	606
461	20230915	122900	17446820060	16340	16340	16340	16330	295
462	20230915	122800	17442000740	16340	16340	16360	16340	1291
463	20230915	122700	17420900430	16350	16330	16360	16330	178
464	20230915	122600	17417991820	16340	16330	16340	16330	407
465	20230915	122500	17411342740	16330	16340	16350	16330	1056
466	20230915	122400	17394093270	16340	16360	16360	16340	2507
467	20230915	122300	17353114890	16360	16360	16370	16350	829
468	20230915	122200	17339558780	16350	16350	16370	16350	738
469	20230915	122100	17327490280	16350	16380	16390	16350	4665
470	20230915	122000	17251153530	16370	16380	16400	16370	3691
471	20230915	121900	17190635080	16370	16380	16380	16370	1247
472	20230915	121800	17170210750	16380	16380	16390	16380	510
473	20230915	121700	17161856940	16390	16400	16400	16380	560
474	20230915	121600	17152680840	16400	16390	16400	16390	230
475	20230915	121500	17148911000	16400	16400	16400	16390	326
476	20230915	121400	17143566510	16400	16390	16400	16390	259
477	20230915	121300	17139321350	16400	16400	16400	16390	338
478	20230915	121200	17133780350	16390	16390	16390	16380	333
479	20230915	121100	17128322700	16380	16390	16390	16370	156
480	20230915	121000	17125767270	16390	16410	16410	16370	452
481	20230915	120900	17118355880	16410	16380	16410	16380	232
482	20230915	120800	17114552340	16380	16370	16380	16360	517
483	20230915	120700	17106089230	16370	16370	16370	16370	153
484	20230915	120600	17103584620	16370	16370	16370	16370	38
485	20230915	120500	17102962560	16370	16360	16370	16360	382
486	20230915	120400	17096711420	16360	16360	16370	16360	154
487	20230915	120300	17094191660	16370	16370	16370	16360	467
488	20230915	120200	17086551370	16370	16360	16370	16360	599
489	20230915	120100	17076751420	16370	16370	16370	16350	270
490	20230915	120000	17072332870	16360	16360	16370	16360	1126
491	20230915	115900	17053908200	16360	16360	16370	16360	919
492	20230915	115800	17038869740	16370	16370	16380	16360	796
493	20230915	115700	17025838700	16380	16390	16390	16380	1083
494	20230915	115600	17008097940	16400	16390	16400	16390	411
495	20230915	115500	17001359970	16390	16370	16390	16370	1086
496	20230915	115400	16983572100	16380	16380	16380	16370	113
497	20230915	115300	16981721170	16380	16390	16390	16370	2991
498	20230915	115200	16932734190	16380	16390	16390	16380	401
499	20230915	115100	16926164870	16380	16370	16380	16370	1066
500	20230915	115000	16908708320	16370	16370	16370	16370	352
501	20230915	114900	16902946080	16370	16370	16370	16360	1128
502	20230915	114800	16884491370	16360	16380	16380	16350	4712
503	20230915	114700	16807370280	16390	16410	16410	16390	649
504	20230915	114600	16796730690	16400	16410	16420	16400	2943
505	20230915	114500	16748444370	16420	16420	16420	16410	351
506	20230915	114400	16742682670	16420	16430	16430	16420	272
507	20230915	114300	16738216070	16430	16420	16450	16410	496
508	20230915	114200	16730070770	16420	16420	16430	16420	1754
509	20230915	114100	16701262180	16430	16450	16450	16420	1632
510	20230915	114000	16674445220	16460	16470	16470	16450	396
511	20230915	113900	16667926200	16460	16480	16480	16450	348
512	20230915	113800	16662196800	16490	16490	16490	16450	245
513	20230915	113700	16658159460	16450	16500	16500	16440	320
514	20230915	113600	16652894590	16500	16470	16500	16450	2286
515	20230915	113500	16615239090	16470	16480	16480	16470	989
516	20230915	113400	16598943750	16480	16460	16480	16460	854
517	20230915	113300	16584875130	16470	16460	16470	16460	890
518	20230915	113200	16570224760	16460	16470	16470	16460	135
519	20230915	113100	16568001390	16470	16470	16480	16460	670
520	20230915	113000	16556967950	16480	16470	16480	16460	258
521	20230915	112900	16552719170	16480	16490	16500	16470	1095
522	20230915	112800	16534670680	16510	16510	16520	16480	3223
523	20230915	112700	16481490920	16510	16520	16520	16510	920
524	20230915	112600	16466300590	16520	16530	16530	16510	75
525	20230915	112500	16465062170	16520	16530	16540	16520	602
526	20230915	112400	16455112010	16530	16520	16540	16510	1010
527	20230915	112300	16438413920	16520	16500	16530	16500	214
528	20230915	112200	16434880370	16490	16490	16500	16490	958
529	20230915	112100	16419080840	16500	16490	16500	16490	85
530	20230915	112000	16417678360	16480	16490	16500	16480	320
531	20230915	111900	16412400450	16480	16450	16500	16450	507
532	20230915	111800	16404041630	16450	16380	16450	16370	3199
533	20230915	111700	16351526490	16390	16330	16390	16320	3690
534	20230915	111600	16291239970	16330	16360	16370	16330	2566
535	20230915	111500	16249301230	16380	16400	16400	16360	9459
536	20230915	111400	16094384490	16400	16420	16420	16400	3300
537	20230915	111300	16040234510	16420	16420	16430	16410	1234
538	20230915	111200	16019973820	16420	16410	16420	16410	834
539	20230915	111100	16006285290	16420	16420	16420	16410	2193
540	20230915	111000	15970277010	16420	16430	16430	16420	621
541	20230915	110900	15960078510	16430	16430	16430	16420	366
542	20230915	110800	15954065170	16410	16420	16430	16410	2059
543	20230915	110700	15920267290	16430	16460	16460	16430	2191
544	20230915	110600	15884249550	16450	16460	16460	16450	70
545	20230915	110500	15883097670	16460	16470	16470	16460	951
546	20230915	110400	15867438200	16460	16450	16470	16450	328
547	20230915	110300	15862039870	16470	16450	16470	16450	889
548	20230915	110200	15847406180	16460	16450	16470	16450	284
549	20230915	110100	15842733290	16450	16450	16470	16420	4429
550	20230915	110000	15769934800	16440	16480	16480	16440	4954
551	20230915	105900	15688414310	16480	16480	16490	16480	2227
552	20230915	105800	15651709740	16490	16500	16500	16490	651
553	20230915	105700	15640974690	16500	16500	16510	16500	4273
554	20230915	105600	15570470180	16500	16510	16520	16500	798
555	20230915	105500	15557299780	16520	16520	16520	16510	1220
556	20230915	105400	15537156450	16520	16540	16540	16520	883
557	20230915	105300	15522565660	16530	16540	16540	16530	411
558	20230915	105200	15515769120	16540	16540	16550	16540	500
559	20230915	105100	15507497080	16540	16540	16550	16540	802
560	20230915	105000	15494226990	16550	16560	16560	16550	204
561	20230915	104900	15490850760	16560	16560	16560	16550	676
562	20230915	104800	15479657180	16560	16570	16570	16560	234
563	20230915	104700	15475781490	16570	16570	16570	16550	347
564	20230915	104600	15470033600	16570	16550	16570	16550	160
565	20230915	104500	15467383000	16550	16570	16570	16550	332
566	20230915	104400	15461884700	16570	16560	16570	16560	561
567	20230915	104300	15452593500	16560	16550	16560	16550	100
568	20230915	104200	15450937730	16550	16550	16550	16550	991
569	20230915	104100	15434536680	16550	16560	16560	16550	278
570	20230915	104000	15429934760	16550	16580	16580	16550	415
571	20230915	103900	15423064110	16560	16560	16580	16560	314
572	20230915	103800	15417859490	16560	16550	16560	16550	453
573	20230915	103700	15410362310	16550	16530	16580	16530	278
574	20230915	103600	15405763670	16600	16520	16600	16510	3024
575	20230915	103500	15355691700	16520	16550	16550	16520	2633
576	20230915	103400	15312150720	16560	16590	16600	16560	5738
577	20230915	103300	15217038660	16590	16580	16590	16580	999
578	20230915	103200	15200466900	16580	16570	16590	16560	2232
579	20230915	103100	15163491570	16570	16600	16600	16570	1309
580	20230915	103000	15141788380	16600	16610	16610	16570	3230
581	20230915	102900	15088201420	16610	16600	16610	16590	367
582	20230915	102800	15082109130	16600	16590	16600	16590	781
583	20230915	102700	15069150370	16590	16590	16600	16570	646
584	20230915	102600	15058436400	16600	16580	16600	16570	393
585	20230915	102500	15051919350	16570	16570	16570	16570	360
586	20230915	102400	15045954150	16590	16590	16600	16570	945
587	20230915	102300	15030284180	16600	16600	16610	16590	4183
588	20230915	102200	14960854430	16590	16590	16600	16590	1398
589	20230915	102100	14937656480	16600	16590	16600	16570	1489
590	20230915	102000	14912963160	16570	16590	16590	16570	1408
591	20230915	101900	14889617830	16590	16600	16610	16580	2247
592	20230915	101800	14852317560	16610	16610	16620	16580	1873
593	20230915	101700	14821206820	16620	16600	16640	16600	3567
594	20230915	101600	14761949740	16590	16520	16590	16520	2788
595	20230915	101500	14715750070	16540	16520	16540	16510	1539
596	20230915	101400	14690321220	16510	16470	16520	16470	1485
597	20230915	101300	14665831730	16480	16500	16500	16470	1386
598	20230915	101200	14642966380	16500	16500	16520	16500	490
599	20230915	101100	14634880110	16500	16470	16530	16470	2134
600	20230915	101000	14599680930	16470	16400	16480	16400	2330
601	20230915	100900	14561313740	16400	16340	16440	16310	2703
602	20230915	100800	14517062040	16310	16440	16440	16250	23271
603	20230915	100700	14137199910	16440	16520	16530	16370	17712
604	20230915	100600	13845941070	16520	16520	16540	16520	2074
605	20230915	100500	13811663040	16540	16530	16540	16520	679
606	20230915	100400	13800435230	16520	16520	16530	16520	1779
607	20230915	100300	13771045140	16520	16510	16540	16500	1664
608	20230915	100200	13743580950	16540	16490	16540	16490	1215
609	20230915	100100	13723522090	16500	16480	16540	16480	3099
610	20230915	100000	13672402070	16480	16510	16510	16480	2307
611	20230915	095900	13634366050	16500	16510	16520	16500	946
612	20230915	095800	13618749340	16510	16520	16520	16510	987
613	20230915	095700	13602448030	16510	16530	16540	16500	1827
614	20230915	095600	13572289040	16500	16550	16550	16490	1950
615	20230915	095500	13540081120	16550	16580	16590	16550	2123
616	20230915	095400	13504921820	16580	16590	16600	16570	2523
617	20230915	095300	13463069570	16600	16530	16600	16530	2719
618	20230915	095200	13418010960	16520	16380	16520	16380	4330
619	20230915	095100	13346718460	16380	16500	16500	16340	15322
620	20230915	095000	13095244390	16500	16550	16580	16500	9779
621	20230915	094900	12933759510	16530	16560	16570	16530	10930
622	20230915	094800	12752859020	16560	16600	16600	16560	4092
623	20230915	094700	12685031300	16600	16620	16650	16590	3396
624	20230915	094600	12628642860	16620	16590	16620	16580	1446
625	20230915	094500	12604625270	16600	16570	16610	16560	2305
626	20230915	094400	12566407960	16570	16600	16600	16570	2715
627	20230915	094300	12521393350	16600	16610	16630	16570	2234
628	20230915	094200	12484268450	16620	16550	16620	16550	5569
629	20230915	094100	12392021710	16560	16660	16660	16550	14853
630	20230915	094000	12145447350	16660	16720	16750	16660	7878
631	20230915	093900	12013958870	16710	16770	16830	16700	8748
632	20230915	093800	11867635160	16780	16850	16890	16780	8976
633	20230915	093700	11716493400	16880	16800	16910	16780	4026
634	20230915	093600	11648574290	16800	16750	16810	16730	6813
635	20230915	093500	11534413340	16760	16790	16800	16750	9670
636	20230915	093400	11372298140	16790	16760	16800	16750	2686
637	20230915	093300	11327237360	16760	16810	16810	16760	4904
638	20230915	093200	11244982940	16810	16910	16930	16800	10604
639	20230915	093100	11066240280	16930	16940	16940	16890	3106
640	20230915	093000	11013700820	16950	16920	16980	16910	4073
641	20230915	092900	10944707230	16930	16880	16940	16830	7058
642	20230915	092800	10825438760	16880	16790	16880	16750	5475
643	20230915	092700	10733564700	16780	16870	16880	16780	13016
644	20230915	092600	10514685350	16890	16830	16970	16820	7847
645	20230915	092500	10382095560	16820	17090	17090	16800	28763
646	20230915	092400	9895033770	17080	17080	17120	17050	4074
647	20230915	092300	9825474870	17080	17170	17170	17070	10606
648	20230915	092200	9643598120	17160	17080	17170	17070	12397
649	20230915	092100	9431412610	17080	17030	17100	17020	9005
650	20230915	092000	9277815700	17030	17000	17050	16990	6685
651	20230915	091900	9164139500	17000	17090	17100	17000	14004
652	20230915	091800	8925430900	17080	17210	17210	17070	21217
653	20230915	091700	8561641900	17210	17190	17220	17180	21261
654	20230915	091600	8196003700	17180	17110	17200	17080	43844
655	20230915	091500	7443485490	17080	16810	17150	16800	38135
656	20230915	091400	6793811410	16850	16950	16960	16800	14508
657	20230915	091300	6548903610	16930	16980	16980	16910	13025
658	20230915	091200	6328206800	16980	16850	17000	16850	52903
659	20230915	091100	5432258570	16850	16680	16850	16680	20117
660	20230915	091000	5094305730	16700	16680	16700	16600	8468
661	20230915	090900	4953380880	16610	16800	16800	16610	15991
662	20230915	090800	4686245990	16740	16760	16850	16740	29909
663	20230915	090700	4183419310	16800	16820	16830	16750	20865
664	20230915	090600	3832612890	16820	16650	16830	16640	44785
665	20230915	090500	3083096300	16650	16600	16650	16590	32890
666	20230915	090400	2536508350	16600	16440	16650	16410	35552
667	20230915	090300	1949634250	16450	16370	16460	16370	22693
668	20230915	090200	1577070750	16380	16350	16390	16310	13926
669	20230915	090100	1349296510	16350	16410	16410	16300	26620
670	20230915	090000	913971800	16410	16410	16430	16350	55710