KissMeData/000440/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183100	11234495640	18650	18650	18650	18650	3140
3	20230906	183000	11234495640	18650	18650	18650	18650	0
4	20230906	182900	11234495640	18650	18650	18650	18650	0
5	20230906	182800	11234495640	18650	18650	18650	18650	0
6	20230906	182700	11234495640	18650	18650	18650	18650	0
7	20230906	182600	11234495640	18650	18650	18650	18650	0
8	20230906	182500	11234495640	18650	18650	18650	18650	0
9	20230906	182400	11234495640	18650	18650	18650	18650	0
10	20230906	182300	11234495640	18650	18650	18650	18650	0
11	20230906	182200	11234495640	18650	18650	18650	18650	0
12	20230906	182100	11234495640	18650	18650	18650	18650	0
13	20230906	182000	11234495640	18650	18650	18650	18650	0
14	20230906	181900	11234495640	18650	18650	18650	18650	0
15	20230906	181800	11234495640	18650	18650	18650	18650	0
16	20230906	181700	11234495640	18650	18650	18650	18650	0
17	20230906	181600	11234495640	18650	18650	18650	18650	0
18	20230906	181500	11234495640	18650	18650	18650	18650	0
19	20230906	181400	11234495640	18650	18650	18650	18650	0
20	20230906	181300	11234495640	18650	18650	18650	18650	0
21	20230906	181200	11234495640	18650	18650	18650	18650	0
22	20230906	181100	11234495640	18650	18650	18650	18650	0
23	20230906	181000	11234495640	18650	18650	18650	18650	0
24	20230906	180900	11234495640	18650	18650	18650	18650	0
25	20230906	180800	11234495640	18650	18650	18650	18650	0
26	20230906	180700	11234495640	18650	18650	18650	18650	0
27	20230906	180600	11234495640	18650	18650	18650	18650	0
28	20230906	180500	11234495640	18650	18650	18650	18650	0
29	20230906	180400	11234495640	18650	18650	18650	18650	0
30	20230906	180300	11234495640	18650	18650	18650	18650	0
31	20230906	180200	11234495640	18650	18650	18650	18650	0
32	20230906	180100	11234495640	18650	18650	18650	18650	3140
33	20230906	180000	11234495640	18650	18650	18650	18650	0
34	20230906	175900	11234495640	18650	18650	18650	18650	0
35	20230906	175800	11234495640	18650	18650	18650	18650	0
36	20230906	175700	11234495640	18650	18650	18650	18650	0
37	20230906	175600	11234495640	18650	18650	18650	18650	0
38	20230906	175500	11234495640	18650	18650	18650	18650	0
39	20230906	175400	11234495640	18650	18650	18650	18650	0
40	20230906	175300	11234495640	18650	18650	18650	18650	0
41	20230906	175200	11234495640	18650	18650	18650	18650	0
42	20230906	175100	11234495640	18650	18650	18650	18650	0
43	20230906	175000	11234495640	18650	18650	18650	18650	0
44	20230906	174900	11234495640	18650	18650	18650	18650	0
45	20230906	174800	11234495640	18650	18650	18650	18650	0
46	20230906	174700	11234495640	18650	18650	18650	18650	0
47	20230906	174600	11234495640	18650	18650	18650	18650	0
48	20230906	174500	11234495640	18650	18650	18650	18650	0
49	20230906	174400	11234495640	18650	18650	18650	18650	0
50	20230906	174300	11234495640	18650	18650	18650	18650	0
51	20230906	174200	11234495640	18650	18650	18650	18650	0
52	20230906	174100	11234495640	18650	18650	18650	18650	0
53	20230906	174000	11234495640	18650	18650	18650	18650	0
54	20230906	173900	11234495640	18650	18650	18650	18650	0
55	20230906	173800	11234495640	18650	18650	18650	18650	0
56	20230906	173700	11234495640	18650	18650	18650	18650	0
57	20230906	173600	11234495640	18650	18650	18650	18650	0
58	20230906	173500	11234495640	18650	18650	18650	18650	0
59	20230906	173400	11234495640	18650	18650	18650	18650	0
60	20230906	173300	11234495640	18650	18650	18650	18650	0
61	20230906	173200	11234495640	18650	18650	18650	18650	0
62	20230906	173100	11234495640	18650	18650	18650	18650	3140
63	20230906	173000	11234495640	18650	18650	18650	18650	0
64	20230906	172900	11234495640	18650	18650	18650	18650	0
65	20230906	172800	11234495640	18650	18650	18650	18650	0
66	20230906	172700	11234495640	18650	18650	18650	18650	0
67	20230906	172600	11234495640	18650	18650	18650	18650	0
68	20230906	172500	11234495640	18650	18650	18650	18650	0
69	20230906	172400	11234495640	18650	18650	18650	18650	0
70	20230906	172300	11234495640	18650	18650	18650	18650	0
71	20230906	172200	11234495640	18650	18650	18650	18650	0
72	20230906	172100	11234495640	18650	18650	18650	18650	0
73	20230906	172000	11234495640	18650	18650	18650	18650	0
74	20230906	171900	11234495640	18650	18650	18650	18650	0
75	20230906	171800	11234495640	18650	18650	18650	18650	0
76	20230906	171700	11234495640	18650	18650	18650	18650	0
77	20230906	171600	11234495640	18650	18650	18650	18650	0
78	20230906	171500	11234495640	18650	18650	18650	18650	0
79	20230906	171400	11234495640	18650	18650	18650	18650	0
80	20230906	171300	11234495640	18650	18650	18650	18650	0
81	20230906	171200	11234495640	18650	18650	18650	18650	0
82	20230906	171100	11234495640	18650	18650	18650	18650	0
83	20230906	171000	11234495640	18650	18650	18650	18650	0
84	20230906	170900	11234495640	18650	18650	18650	18650	0
85	20230906	170800	11234495640	18650	18650	18650	18650	0
86	20230906	170700	11234495640	18650	18650	18650	18650	0
87	20230906	170600	11234495640	18650	18650	18650	18650	0
88	20230906	170500	11234495640	18650	18650	18650	18650	0
89	20230906	170400	11234495640	18650	18650	18650	18650	0
90	20230906	170300	11234495640	18650	18650	18650	18650	0
91	20230906	170200	11234495640	18650	18650	18650	18650	0
92	20230906	170100	11234495640	18650	18650	18650	18650	3140
93	20230906	170000	11234495640	18650	18650	18650	18650	0
94	20230906	165900	11234495640	18650	18650	18650	18650	0
95	20230906	165800	11234495640	18650	18650	18650	18650	0
96	20230906	165700	11234495640	18650	18650	18650	18650	0
97	20230906	165600	11234495640	18650	18650	18650	18650	0
98	20230906	165500	11234495640	18650	18650	18650	18650	0
99	20230906	165400	11234495640	18650	18650	18650	18650	0
100	20230906	165300	11234495640	18650	18650	18650	18650	0
101	20230906	165200	11234495640	18650	18650	18650	18650	0
102	20230906	165100	11234495640	18650	18650	18650	18650	0
103	20230906	165000	11234495640	18650	18650	18650	18650	0
104	20230906	164900	11234495640	18650	18650	18650	18650	0
105	20230906	164800	11234495640	18650	18650	18650	18650	0
106	20230906	164700	11234495640	18650	18650	18650	18650	0
107	20230906	164600	11234495640	18650	18650	18650	18650	0
108	20230906	164500	11234495640	18650	18650	18650	18650	0
109	20230906	164400	11234495640	18650	18650	18650	18650	0
110	20230906	164300	11234495640	18650	18650	18650	18650	0
111	20230906	164200	11234495640	18650	18650	18650	18650	0
112	20230906	164100	11234495640	18650	18650	18650	18650	0
113	20230906	164000	11234495640	18650	18650	18650	18650	0
114	20230906	163900	11234495640	18650	18650	18650	18650	0
115	20230906	163800	11234495640	18650	18650	18650	18650	0
116	20230906	163700	11234495640	18650	18650	18650	18650	0
117	20230906	163600	11234495640	18650	18650	18650	18650	0
118	20230906	163500	11234495640	18650	18650	18650	18650	0
119	20230906	163400	11234495640	18650	18650	18650	18650	0
120	20230906	163300	11234495640	18650	18650	18650	18650	0
121	20230906	163200	11234495640	18650	18650	18650	18650	0
122	20230906	163100	11234495640	18650	18650	18650	18650	3140
123	20230906	163000	11234495640	18650	18650	18650	18650	0
124	20230906	162900	11234495640	18650	18650	18650	18650	0
125	20230906	162800	11234495640	18650	18650	18650	18650	0
126	20230906	162700	11234495640	18650	18650	18650	18650	0
127	20230906	162600	11234495640	18650	18650	18650	18650	0
128	20230906	162500	11234495640	18650	18650	18650	18650	0
129	20230906	162400	11234495640	18650	18650	18650	18650	0
130	20230906	162300	11234495640	18650	18650	18650	18650	0
131	20230906	162200	11234495640	18650	18650	18650	18650	0
132	20230906	162100	11234495640	18650	18650	18650	18650	0
133	20230906	162000	11234495640	18650	18650	18650	18650	0
134	20230906	161900	11234495640	18650	18650	18650	18650	0
135	20230906	161800	11234495640	18650	18650	18650	18650	0
136	20230906	161700	11234495640	18650	18650	18650	18650	0
137	20230906	161600	11234495640	18650	18650	18650	18650	0
138	20230906	161500	11234495640	18650	18650	18650	18650	0
139	20230906	161400	11234495640	18650	18650	18650	18650	0
140	20230906	161300	11234495640	18650	18650	18650	18650	0
141	20230906	161200	11234495640	18650	18650	18650	18650	0
142	20230906	161100	11234495640	18650	18650	18650	18650	0
143	20230906	161000	11234495640	18650	18650	18650	18650	0
144	20230906	160900	11234495640	18650	18650	18650	18650	0
145	20230906	160800	11234495640	18650	18650	18650	18650	0
146	20230906	160700	11234495640	18650	18650	18650	18650	0
147	20230906	160600	11234495640	18650	18650	18650	18650	0
148	20230906	160500	11234495640	18650	18650	18650	18650	0
149	20230906	160400	11234495640	18650	18650	18650	18650	0
150	20230906	160300	11234495640	18650	18650	18650	18650	0
151	20230906	160200	11234495640	18650	18650	18650	18650	0
152	20230906	160100	11234495640	18650	18650	18650	18650	3140
153	20230906	160000	11234495640	18650	18650	18650	18650	0
154	20230906	155900	11234495640	18650	18650	18650	18650	0
155	20230906	155800	11234495640	18650	18650	18650	18650	0
156	20230906	155700	11234495640	18650	18650	18650	18650	0
157	20230906	155600	11234495640	18650	18650	18650	18650	0
158	20230906	155500	11234495640	18650	18650	18650	18650	0
159	20230906	155400	11234495640	18650	18650	18650	18650	0
160	20230906	155300	11234495640	18650	18650	18650	18650	0
161	20230906	155200	11234495640	18650	18650	18650	18650	0
162	20230906	155100	11234495640	18650	18650	18650	18650	0
163	20230906	155000	11234495640	18650	18650	18650	18650	0
164	20230906	154900	11234495640	18650	18650	18650	18650	0
165	20230906	154800	11234495640	18650	18650	18650	18650	0
166	20230906	154700	11234495640	18650	18650	18650	18650	0
167	20230906	154600	11234495640	18650	18650	18650	18650	0
168	20230906	154500	11234495640	18650	18650	18650	18650	0
169	20230906	154400	11234495640	18650	18650	18650	18650	0
170	20230906	154300	11234495640	18650	18650	18650	18650	0
171	20230906	154200	11234495640	18650	18650	18650	18650	0
172	20230906	154100	11234495640	18650	18650	18650	18650	0
173	20230906	154000	11234495640	18650	18650	18650	18650	0
174	20230906	153900	11234495640	18650	18650	18650	18650	0
175	20230906	153800	11234495640	18650	18650	18650	18650	0
176	20230906	153700	11234495640	18650	18650	18650	18650	0
177	20230906	153600	11234495640	18650	18650	18650	18650	0
178	20230906	153500	11234495640	18650	18650	18650	18650	0
179	20230906	153400	11234495640	18650	18650	18650	18650	0
180	20230906	153300	11234495640	18650	18650	18650	18650	0
181	20230906	153200	11234495640	18650	18650	18650	18650	0
182	20230906	153100	11234495640	18650	18650	18650	18650	3140
183	20230906	153000	11234495640	18650	18650	18650	18650	3140
184	20230906	152900	11175934640	18640	18640	18640	18640	0
185	20230906	152800	11175934640	18640	18640	18640	18640	0
186	20230906	152700	11175934640	18640	18640	18640	18640	0
187	20230906	152600	11175934640	18640	18640	18640	18640	0
188	20230906	152500	11175934640	18640	18640	18640	18640	0
189	20230906	152400	11175934640	18640	18640	18640	18640	0
190	20230906	152300	11175934640	18640	18640	18640	18640	0
191	20230906	152200	11175934640	18640	18640	18640	18640	0
192	20230906	152100	11175934640	18640	18640	18640	18640	0
193	20230906	152000	11175934640	18640	18640	18640	18640	0
194	20230906	151900	11175934640	18640	18600	18650	18580	1430
195	20230906	151800	11149315260	18600	18600	18600	18590	492
196	20230906	151700	11140166540	18600	18600	18600	18600	415
197	20230906	151600	11132447540	18600	18620	18620	18600	23
198	20230906	151500	11132019700	18620	18610	18620	18610	184
199	20230906	151400	11128593960	18610	18600	18610	18600	353
200	20230906	151300	11122026840	18620	18620	18620	18620	1
201	20230906	151200	11122008220	18620	18600	18620	18600	15
202	20230906	151100	11121729120	18590	18590	18590	18590	96
203	20230906	151000	11119944480	18580	18620	18620	18580	40
204	20230906	150900	11119200860	18620	18620	18620	18580	202
205	20230906	150800	11115444360	18620	18580	18620	18580	563
206	20230906	150700	11104969080	18580	18620	18620	18580	583
207	20230906	150600	11094127290	18630	18630	18630	18630	41
208	20230906	150500	11093363460	18630	18620	18630	18620	247
209	20230906	150400	11088764050	18620	18620	18620	18620	304
210	20230906	150300	11083103570	18620	18620	18620	18620	0
211	20230906	150200	11083103570	18620	18620	18620	18620	111
212	20230906	150100	11081036750	18620	18590	18620	18590	112
213	20230906	150000	11078951430	18590	18620	18620	18590	118
214	20230906	145900	11076754330	18620	18620	18620	18620	118
215	20230906	145800	11074557170	18620	18600	18620	18570	226
216	20230906	145700	11070351590	18600	18600	18600	18600	12
217	20230906	145600	11070128390	18600	18600	18600	18600	1
218	20230906	145500	11070109790	18550	18540	18570	18540	49
219	20230906	145400	11069200730	18540	18550	18550	18540	113
220	20230906	145300	11067105490	18540	18580	18580	18540	202
221	20230906	145200	11063356930	18580	18590	18590	18580	380
222	20230906	145100	11056293470	18590	18600	18620	18590	90
223	20230906	145000	11054619570	18600	18610	18610	18600	730
224	20230906	144900	11041037280	18620	18620	18620	18610	45
225	20230906	144800	11040199390	18630	18620	18630	18620	84
226	20230906	144700	11038635060	18620	18620	18620	18620	159
227	20230906	144600	11035674480	18620	18630	18630	18620	271
228	20230906	144500	11030628130	18620	18610	18620	18610	242
229	20230906	144400	11026123980	18610	18620	18620	18610	71
230	20230906	144300	11024802060	18610	18620	18620	18610	260
231	20230906	144200	11019963340	18630	18630	18630	18620	94
232	20230906	144100	11018213010	18630	18610	18630	18610	123
233	20230906	144000	11015923960	18610	18600	18630	18600	198
234	20230906	143900	11012239350	18600	18600	18600	18600	155
235	20230906	143800	11009356350	18590	18590	18590	18590	0
236	20230906	143700	11009356350	18590	18590	18630	18590	52
237	20230906	143600	11008389630	18590	18590	18590	18590	0
238	20230906	143500	11008389630	18590	18590	18590	18590	38
239	20230906	143400	11007683210	18580	18580	18580	18580	42
240	20230906	143300	11006902850	18580	18580	18580	18580	103
241	20230906	143200	11004989110	18580	18630	18630	18580	25
242	20230906	143100	11004523560	18580	18580	18580	18580	79
243	20230906	143000	11003055740	18580	18580	18630	18580	115
244	20230906	142900	11000918890	18580	18580	18580	18580	200
245	20230906	142800	10997202890	18580	18580	18580	18580	15
246	20230906	142700	10996924190	18580	18630	18630	18580	603
247	20230906	142600	10985696400	18580	18570	18580	18570	677
248	20230906	142500	10973119230	18570	18570	18570	18570	1
249	20230906	142400	10973100660	18520	18560	18560	18520	709
250	20230906	142300	10959965090	18550	18550	18550	18550	6
251	20230906	142200	10959853790	18550	18550	18550	18550	1
252	20230906	142100	10959835240	18540	18540	18540	18540	0
253	20230906	142000	10959835240	18540	18540	18540	18540	537
254	20230906	141900	10949879260	18540	18530	18540	18530	16
255	20230906	141800	10949582740	18520	18540	18540	18520	337
256	20230906	141700	10943339330	18550	18550	18550	18550	68
257	20230906	141600	10942077930	18560	18570	18570	18560	4
258	20230906	141500	10942003670	18580	18590	18590	18580	2
259	20230906	141400	10941966500	18590	18590	18590	18580	35
260	20230906	141300	10941315870	18590	18530	18590	18520	61
261	20230906	141200	10940184860	18520	18550	18550	18520	1966
262	20230906	141100	10903743590	18540	18580	18580	18540	1880
263	20230906	141000	10868866930	18580	18580	18580	18560	560
264	20230906	140900	10858467420	18580	18610	18610	18580	648
265	20230906	140800	10846425020	18630	18600	18630	18600	21
266	20230906	140700	10846033940	18610	18640	18640	18610	64
267	20230906	140600	10844841650	18640	18640	18640	18640	1
268	20230906	140500	10844823010	18640	18650	18650	18640	9
269	20230906	140400	10844655170	18560	18570	18570	18560	67
270	20230906	140300	10843411250	18570	18570	18570	18570	4
271	20230906	140200	10843336970	18550	18620	18630	18550	451
272	20230906	140100	10834952340	18610	18680	18680	18610	24
273	20230906	140000	10834504970	18680	18680	18680	18680	178
274	20230906	135900	10831179930	18600	18590	18690	18510	1267
275	20230906	135800	10807673100	18590	18590	18590	18590	129
276	20230906	135700	10805274990	18600	18770	18770	18590	3873
277	20230906	135600	10733092220	18770	18770	18770	18770	21
278	20230906	135500	10732698050	18770	18770	18770	18680	1326
279	20230906	135400	10707909480	18770	18750	18770	18700	801
280	20230906	135300	10692908200	18740	18740	18750	18740	173
281	20230906	135200	10689665890	18770	18740	18770	18740	103
282	20230906	135100	10687735350	18750	18750	18750	18750	347
283	20230906	135000	10681229100	18750	18770	18770	18750	204
284	20230906	134900	10677404060	18770	18760	18770	18760	181
285	20230906	134800	10674007280	18740	18760	18760	18740	17
286	20230906	134700	10673688480	18770	18770	18770	18770	1
287	20230906	134600	10673669710	18730	18730	18730	18730	206
288	20230906	134500	10669811330	18740	18740	18740	18740	58
289	20230906	134400	10668724410	18730	18750	18750	18730	78
290	20230906	134300	10667263350	18750	18750	18750	18750	0
291	20230906	134200	10667263350	18750	18760	18760	18750	693
292	20230906	134100	10654264160	18760	18750	18770	18750	138
293	20230906	134000	10651675890	18760	18730	18760	18730	205
294	20230906	133900	10647834230	18730	18730	18730	18720	61
295	20230906	133800	10646691850	18730	18730	18730	18730	0
296	20230906	133700	10646691850	18730	18730	18730	18730	10
297	20230906	133600	10646504550	18740	18740	18740	18740	4
298	20230906	133500	10646429590	18740	18740	18740	18740	86
299	20230906	133400	10644817950	18760	18760	18760	18760	3
300	20230906	133300	10644761670	18760	18760	18760	18760	4
301	20230906	133200	10644686630	18760	18760	18760	18760	32
302	20230906	133100	10644086310	18760	18760	18760	18760	10
303	20230906	133000	10643898710	18760	18750	18760	18750	84
304	20230906	132900	10642323680	18750	18750	18750	18750	0
305	20230906	132800	10642323680	18750	18760	18760	18750	107
306	20230906	132700	10640317410	18750	18750	18750	18750	0
307	20230906	132600	10640317410	18750	18770	18780	18750	308
308	20230906	132500	10634540450	18770	18770	18770	18760	25
309	20230906	132400	10634071250	18760	18760	18760	18760	6
310	20230906	132300	10633958690	18760	18770	18770	18760	80
311	20230906	132200	10632457260	18770	18710	18770	18710	214
312	20230906	132100	10628452020	18710	18710	18720	18710	39
313	20230906	132000	10627722310	18700	18700	18700	18700	0
314	20230906	131900	10627722310	18700	18700	18700	18700	10
315	20230906	131800	10627535310	18690	18680	18690	18680	242
316	20230906	131700	10623014460	18670	18680	18680	18670	129
317	20230906	131600	10620604890	18680	18680	18680	18680	8
318	20230906	131500	10620455450	18680	18750	18750	18680	394
319	20230906	131400	10613092850	18750	18760	18760	18750	22
320	20230906	131300	10612680140	18760	18760	18760	18760	23
321	20230906	131200	10612248660	18770	18760	18770	18760	139
322	20230906	131100	10609639920	18770	18700	18770	18700	21
323	20230906	131000	10609246070	18700	18700	18700	18700	0
324	20230906	130900	10609246070	18700	18770	18770	18700	127
325	20230906	130800	10606865280	18770	18770	18770	18770	4
326	20230906	130700	10606790200	18770	18750	18770	18750	31
327	20230906	130600	10606208350	18770	18770	18770	18770	10
328	20230906	130500	10606020650	18790	18800	18800	18790	11
329	20230906	130400	10605813940	18800	18800	18800	18800	6
330	20230906	130300	10605701140	18790	18790	18790	18790	1
331	20230906	130200	10605682350	18750	18750	18750	18750	0
332	20230906	130100	10605682350	18750	18750	18750	18750	14
333	20230906	130000	10605419850	18750	18720	18750	18720	44
334	20230906	125900	10604595720	18720	18720	18720	18720	4
335	20230906	125800	10604520840	18750	18750	18750	18750	288
336	20230906	125700	10599120840	18750	18800	18800	18750	807
337	20230906	125600	10583974920	18810	18800	18810	18800	48
338	20230906	125500	10583072510	18810	18800	18810	18800	13
339	20230906	125400	10582827990	18800	18800	18800	18800	2
340	20230906	125300	10582790390	18810	18790	18810	18790	37
341	20230906	125200	10582094480	18780	18790	18820	18780	452
342	20230906	125100	10573604580	18790	18800	18800	18790	78
343	20230906	125000	10572138760	18820	18800	18820	18760	62
344	20230906	124900	10570974640	18820	18800	18820	18800	11
345	20230906	124800	10570767800	18810	18840	18840	18810	96
346	20230906	124700	10568961780	18830	18810	18830	18810	146
347	20230906	124600	10566213370	18800	18810	18810	18750	160
348	20230906	124500	10563205320	18810	18810	18820	18800	214
349	20230906	124400	10559180020	18800	18750	18800	18750	578
350	20230906	124300	10548332070	18750	18730	18750	18730	134
351	20230906	124200	10545822230	18720	18720	18720	18720	1
352	20230906	124100	10545803510	18730	18730	18730	18720	216
353	20230906	124000	10541758830	18730	18730	18730	18730	15
354	20230906	123900	10541477880	18730	18700	18730	18700	26
355	20230906	123800	10540991130	18730	18700	18730	18700	517
356	20230906	123700	10531322930	18700	18710	18720	18700	554
357	20230906	123600	10520959630	18700	18700	18700	18700	50
358	20230906	123500	10520024630	18720	18720	18720	18720	30
359	20230906	123400	10519463030	18700	18700	18700	18700	20
360	20230906	123300	10519089030	18700	18710	18710	18700	246
361	20230906	123200	10514488080	18720	18720	18720	18720	3
362	20230906	123100	10514431920	18720	18710	18720	18710	17
363	20230906	123000	10514113790	18710	18710	18710	18710	5
364	20230906	122900	10514020240	18710	18690	18710	18690	404
365	20230906	122800	10506469180	18690	18690	18690	18690	14
366	20230906	122700	10506207520	18690	18690	18690	18690	40
367	20230906	122600	10505459920	18690	18690	18690	18690	260
368	20230906	122500	10500600520	18690	18690	18690	18690	0
369	20230906	122400	10500600520	18690	18690	18690	18690	6
370	20230906	122300	10500488380	18680	18680	18680	18680	0
371	20230906	122200	10500488380	18680	18730	18730	18670	208
372	20230906	122100	10496603900	18730	18670	18730	18670	101
373	20230906	122000	10494718170	18670	18690	18690	18670	277
374	20230906	121900	10489543190	18690	18690	18690	18690	0
375	20230906	121800	10489543190	18690	18740	18740	18690	42
376	20230906	121700	10488756460	18740	18740	18740	18740	18
377	20230906	121600	10488419140	18750	18740	18750	18740	9
378	20230906	121500	10488250410	18750	18750	18750	18750	0
379	20230906	121400	10488250410	18750	18740	18750	18740	82
380	20230906	121300	10486713680	18740	18740	18740	18740	2
381	20230906	121200	10486676200	18750	18750	18750	18750	0
382	20230906	121100	10486676200	18750	18750	18750	18750	0
383	20230906	121000	10486676200	18750	18670	18750	18670	81
384	20230906	120900	10485163850	18770	18710	18770	18710	800
385	20230906	120800	10470158000	18710	18710	18710	18710	2
386	20230906	120700	10470120580	18710	18710	18710	18710	29
387	20230906	120600	10469577990	18710	18700	18710	18700	72
388	20230906	120500	10468231580	18700	18660	18700	18660	232
389	20230906	120400	10463893630	18660	18660	18660	18660	5
390	20230906	120300	10463800330	18660	18660	18660	18660	13
391	20230906	120200	10463557750	18660	18660	18660	18660	47
392	20230906	120100	10462680730	18650	18700	18700	18650	147
393	20230906	120000	10459937940	18700	18700	18700	18700	71
394	20230906	115900	10458610240	18660	18660	18660	18660	11
395	20230906	115800	10458404980	18650	18650	18650	18650	15
396	20230906	115700	10458125230	18650	18640	18650	18640	8
397	20230906	115600	10457976040	18650	18650	18650	18650	1
398	20230906	115500	10457957390	18640	18650	18650	18640	158
399	20230906	115400	10455012080	18650	18650	18660	18630	430
400	20230906	115300	10446997710	18660	18670	18670	18660	178
401	20230906	115200	10443676080	18670	18670	18670	18670	3
402	20230906	115100	10443620070	18670	18680	18680	18670	467
403	20230906	115000	10434898180	18690	18690	18690	18690	8
404	20230906	114900	10434748660	18700	18700	18700	18700	12
405	20230906	114800	10434524260	18700	18690	18710	18690	59
406	20230906	114700	10433420720	18690	18670	18690	18670	114
407	20230906	114600	10431290360	18670	18690	18690	18670	316
408	20230906	114500	10425387920	18740	18740	18740	18740	2
409	20230906	114400	10425350440	18730	18720	18740	18710	703
410	20230906	114300	10412191100	18720	18720	18720	18720	0
411	20230906	114200	10412191100	18720	18740	18740	18720	4
412	20230906	114100	10412116180	18740	18710	18740	18710	10
413	20230906	114000	10411928900	18740	18710	18740	18710	21
414	20230906	113900	10411535960	18710	18710	18710	18710	86
415	20230906	113800	10409926900	18710	18700	18710	18700	100
416	20230906	113700	10408056020	18700	18700	18700	18700	179
417	20230906	113600	10404708720	18700	18710	18710	18700	161
418	20230906	113500	10401697040	18720	18720	18720	18720	45
419	20230906	113400	10400854640	18710	18710	18710	18710	3
420	20230906	113300	10400798510	18710	18710	18710	18710	73
421	20230906	113200	10399432680	18710	18700	18710	18700	56
422	20230906	113100	10398385080	18700	18700	18700	18700	347
423	20230906	113000	10391896180	18700	18640	18700	18640	143
424	20230906	112900	10389223400	18640	18640	18640	18640	88
425	20230906	112800	10387583080	18640	18640	18700	18640	73
426	20230906	112700	10386222300	18640	18710	18710	18640	253
427	20230906	112600	10381506170	18710	18720	18720	18640	135
428	20230906	112500	10378982080	18720	18720	18720	18630	53
429	20230906	112400	10377993070	18630	18650	18650	18630	258
430	20230906	112300	10373182990	18650	18640	18650	18640	151
431	20230906	112200	10370368300	18640	18640	18640	18640	114
432	20230906	112100	10368243340	18640	18650	18650	18640	341
433	20230906	112000	10361886690	18640	18650	18650	18640	528
434	20230906	111900	10352044290	18650	18660	18660	18650	238
435	20230906	111800	10347604720	18660	18660	18660	18660	34
436	20230906	111700	10346970280	18660	18640	18660	18640	152
437	20230906	111600	10344136960	18640	18720	18720	18640	816
438	20230906	111500	10328923070	18720	18770	18770	18720	54
439	20230906	111400	10327909540	18720	18650	18720	18650	855
440	20230906	111300	10311949100	18650	18670	18670	18640	461
441	20230906	111200	10303349980	18680	18710	18720	18670	125
442	20230906	111100	10301015650	18720	18710	18720	18670	49
443	20230906	111000	10300099580	18710	18680	18710	18670	387
444	20230906	110900	10292872500	18680	18720	18720	18680	2615
445	20230906	110800	10243965490	18730	18760	18760	18730	1157
446	20230906	110700	10222275590	18760	18810	18830	18760	3200
447	20230906	110600	10162133510	18810	18800	18810	18800	99
448	20230906	110500	10160272210	18800	18800	18830	18800	78
449	20230906	110400	10158805480	18800	18800	18800	18790	207
450	20230906	110300	10154915100	18790	18800	18800	18790	257
451	20230906	110200	10150085050	18800	18800	18840	18800	210
452	20230906	110100	10146136000	18840	18840	18840	18840	112
453	20230906	110000	10144025920	18840	18830	18840	18830	63
454	20230906	105900	10142839010	18830	18770	18830	18770	154
455	20230906	105800	10139944410	18750	18750	18750	18750	197
456	20230906	105700	10136250660	18750	18760	18770	18750	262
457	20230906	105600	10131336820	18760	18760	18760	18760	68
458	20230906	105500	10130061140	18760	18760	18760	18760	61
459	20230906	105400	10128916780	18770	18760	18770	18750	464
460	20230906	105300	10120211420	18770	18770	18770	18770	21
461	20230906	105200	10119817250	18760	18770	18770	18760	85
462	20230906	105100	10118222100	18760	18760	18760	18760	97
463	20230906	105000	10116402380	18760	18770	18770	18760	1389
464	20230906	104900	10090344550	18770	18820	18820	18770	376
465	20230906	104800	10083282680	18820	18770	18820	18770	79
466	20230906	104700	10081796800	18760	18760	18770	18760	560
467	20230906	104600	10071288940	18760	18760	18770	18760	488
468	20230906	104500	10062133980	18760	18780	18780	18760	393
469	20230906	104400	10054756780	18780	18770	18780	18770	68
470	20230906	104300	10053480340	18800	18800	18800	18800	10
471	20230906	104200	10053292340	18810	18770	18810	18770	647
472	20230906	104100	10041148110	18770	18800	18800	18770	1916
473	20230906	104000	10005169310	18800	18820	18820	18800	167
474	20230906	103900	10002028790	18790	18780	18830	18770	1147
475	20230906	103800	9980491250	18780	18790	18790	18780	454
476	20230906	103700	9971963150	18790	18850	18850	18790	895
477	20230906	103600	9955135080	18850	18860	18860	18830	490
478	20230906	103500	9945898770	18850	18850	18850	18850	110
479	20230906	103400	9943825270	18850	18800	18850	18800	1262
480	20230906	103300	9920069210	18810	18790	18810	18780	509
481	20230906	103200	9910503170	18790	18830	18840	18790	2054
482	20230906	103100	9871882670	18830	18860	18860	18830	703
483	20230906	103000	9858634610	18860	18900	18900	18860	788
484	20230906	102900	9843758100	18900	18890	18910	18880	163
485	20230906	102800	9840678930	18890	18930	18930	18890	1785
486	20230906	102700	9806923510	18940	18950	18950	18940	163
487	20230906	102600	9803835950	18950	18930	18970	18930	234
488	20230906	102500	9799401020	18930	18970	19020	18930	758
489	20230906	102400	9785042960	18960	18970	18970	18960	270
490	20230906	102300	9779922080	18980	18970	19020	18960	77
491	20230906	102200	9778460580	18970	19030	19030	18960	21
492	20230906	102100	9778061920	19030	18940	19030	18930	420
493	20230906	102000	9770101740	18940	18930	18940	18930	112
494	20230906	101900	9767980470	18930	18990	18990	18930	508
495	20230906	101800	9758348540	19030	19020	19030	18990	173
496	20230906	101700	9755060080	19000	18990	19000	18990	58
497	20230906	101600	9753958640	18960	18940	18960	18920	776
498	20230906	101500	9739259580	18940	18920	18940	18920	131
499	20230906	101400	9736781020	18920	18940	18940	18910	416
500	20230906	101300	9728908480	18940	18940	18940	18930	292
501	20230906	101200	9723379340	18940	18960	18960	18930	393
502	20230906	101100	9715932250	18960	19040	19040	18960	2011
503	20230906	101000	9677715540	19030	19070	19100	19030	298
504	20230906	100900	9672042960	19070	19110	19110	19070	446
505	20230906	100800	9663529900	19090	19090	19120	19090	107
506	20230906	100700	9661486700	19090	19130	19140	19090	335
507	20230906	100600	9655087310	19140	19100	19140	19090	928
508	20230906	100500	9637347250	19100	19120	19120	19090	516
509	20230906	100400	9627488500	19120	19030	19120	19010	503
510	20230906	100300	9617906430	19030	19050	19050	19030	395
511	20230906	100200	9610387990	19050	19030	19060	19030	346
512	20230906	100100	9603799670	19030	19020	19060	19020	967
513	20230906	100000	9585397970	19020	19030	19030	19020	492
514	20230906	095900	9576036660	19030	19050	19060	19030	425
515	20230906	095800	9567942980	19050	19060	19060	19040	227
516	20230906	095700	9563617260	19060	19050	19060	19020	221
517	20230906	095600	9559412180	19060	19000	19080	19000	281
518	20230906	095500	9554067570	19010	19070	19070	19010	636
519	20230906	095400	9541962080	19090	19120	19120	19050	331
520	20230906	095300	9535645870	19120	18960	19130	18960	1570
521	20230906	095200	9505738670	18960	18920	18990	18920	325
522	20230906	095100	9499576780	18950	18900	18950	18900	41
523	20230906	095000	9498800580	18900	18910	18940	18880	378
524	20230906	094900	9491650250	18890	18890	18890	18880	31
525	20230906	094800	9491064670	18890	18900	18910	18890	1049
526	20230906	094700	9471241580	18900	18910	18930	18890	650
527	20230906	094600	9458956610	18900	18850	18900	18850	578
528	20230906	094500	9448049280	18870	18850	18870	18840	415
529	20230906	094400	9440227450	18850	18860	18860	18830	1061
530	20230906	094300	9420234450	18840	18840	18900	18840	430
531	20230906	094200	9412119120	18830	18810	18890	18790	1323
532	20230906	094100	9387187350	18810	18800	18840	18760	2944
533	20230906	094000	9331885830	18800	18860	18860	18800	3535
534	20230906	093900	9265329440	18860	18870	18880	18830	4043
535	20230906	093800	9189119050	18880	18920	18920	18870	3412
536	20230906	093700	9124676720	18900	18880	19000	18880	2434
537	20230906	093600	9078569250	18880	19060	19060	18830	8511
538	20230906	093500	8917443330	19060	19120	19130	19050	4593
539	20230906	093400	8829727200	19140	19210	19220	19120	4183
540	20230906	093300	8749581700	19210	19290	19290	19210	955
541	20230906	093200	8731212920	19230	19320	19320	19230	1450
542	20230906	093100	8703281250	19320	19300	19320	19280	1205
543	20230906	093000	8680026690	19280	19280	19340	19230	3740
544	20230906	092900	8607862210	19280	19300	19310	19270	2037
545	20230906	092800	8568578420	19300	19310	19320	19300	823
546	20230906	092700	8552688020	19310	19300	19340	19280	1557
547	20230906	092600	8522636230	19350	19280	19370	19250	3065
548	20230906	092500	8463501490	19280	19310	19310	19260	1618
549	20230906	092400	8432281010	19320	19280	19320	19280	1018
550	20230906	092300	8412628610	19300	19320	19390	19280	3890
551	20230906	092200	8337529610	19390	19440	19440	19310	6422
552	20230906	092100	8213132400	19450	19440	19460	19410	1260
553	20230906	092000	8188631430	19440	19380	19440	19320	2461
554	20230906	091900	8140936110	19380	19360	19440	19300	6161
555	20230906	091800	8021868050	19360	19540	19550	19360	9008
556	20230906	091700	7846626210	19540	19450	19550	19450	6820
557	20230906	091600	7713719830	19450	19610	19630	19450	11435
558	20230906	091500	7490384240	19610	19830	19850	19610	11076
559	20230906	091400	7272162010	19850	19830	19850	19800	5721
560	20230906	091300	7158770250	19800	19980	19980	19800	8000
561	20230906	091200	6999545440	19920	19760	20050	19760	11541
562	20230906	091100	6769113310	19800	19970	19970	19700	11602
563	20230906	091000	6539021670	19970	19930	20000	19850	13124
564	20230906	090900	6277178770	19940	19990	20050	19900	12880
565	20230906	090800	6020148980	20000	19890	20150	19620	24641
566	20230906	090700	5528823030	19890	19900	20200	19880	28677
567	20230906	090600	4954735840	19910	20000	20050	19780	13679
568	20230906	090500	4682337440	20050	19750	20100	19690	28138
569	20230906	090400	4121403190	19750	19930	19980	19680	23190
570	20230906	090300	3660948180	19930	20200	20200	19840	45903
571	20230906	090200	2743289750	20150	20200	20900	20000	134748
572	20230906	090100	0	18080	18080	18080	18080	0
573	20230906	090000	0	18080	18080	18080	18080	0