KissMeData/001680/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183400	2768918870	18680	18680	18680	18680	7010
3	20230915	183300	2768918870	18680	18680	18680	18680	0
4	20230915	183200	2768918870	18680	18680	18680	18680	0
5	20230915	183100	2768918870	18680	18680	18680	18680	0
6	20230915	183000	2768918870	18680	18680	18680	18680	0
7	20230915	182900	2768918870	18680	18680	18680	18680	0
8	20230915	182800	2768918870	18680	18680	18680	18680	0
9	20230915	182700	2768918870	18680	18680	18680	18680	0
10	20230915	182600	2768918870	18680	18680	18680	18680	0
11	20230915	182500	2768918870	18680	18680	18680	18680	0
12	20230915	182400	2768918870	18680	18680	18680	18680	0
13	20230915	182300	2768918870	18680	18680	18680	18680	0
14	20230915	182200	2768918870	18680	18680	18680	18680	0
15	20230915	182100	2768918870	18680	18680	18680	18680	0
16	20230915	182000	2768918870	18680	18680	18680	18680	0
17	20230915	181900	2768918870	18680	18680	18680	18680	0
18	20230915	181800	2768918870	18680	18680	18680	18680	0
19	20230915	181700	2768918870	18680	18680	18680	18680	0
20	20230915	181600	2768918870	18680	18680	18680	18680	0
21	20230915	181500	2768918870	18680	18680	18680	18680	0
22	20230915	181400	2768918870	18680	18680	18680	18680	0
23	20230915	181300	2768918870	18680	18680	18680	18680	0
24	20230915	181200	2768918870	18680	18680	18680	18680	0
25	20230915	181100	2768918870	18680	18680	18680	18680	0
26	20230915	181000	2768918870	18680	18680	18680	18680	0
27	20230915	180900	2768918870	18680	18680	18680	18680	0
28	20230915	180800	2768918870	18680	18680	18680	18680	0
29	20230915	180700	2768918870	18680	18680	18680	18680	0
30	20230915	180600	2768918870	18680	18680	18680	18680	0
31	20230915	180500	2768918870	18680	18680	18680	18680	0
32	20230915	180400	2768918870	18680	18680	18680	18680	7010
33	20230915	180300	2768918870	18680	18680	18680	18680	0
34	20230915	180200	2768918870	18680	18680	18680	18680	0
35	20230915	180100	2768918870	18680	18680	18680	18680	0
36	20230915	180000	2768918870	18680	18680	18680	18680	0
37	20230915	175900	2768918870	18680	18680	18680	18680	0
38	20230915	175800	2768918870	18680	18680	18680	18680	0
39	20230915	175700	2768918870	18680	18680	18680	18680	0
40	20230915	175600	2768918870	18680	18680	18680	18680	0
41	20230915	175500	2768918870	18680	18680	18680	18680	0
42	20230915	175400	2768918870	18680	18680	18680	18680	0
43	20230915	175300	2768918870	18680	18680	18680	18680	0
44	20230915	175200	2768918870	18680	18680	18680	18680	0
45	20230915	175100	2768918870	18680	18680	18680	18680	0
46	20230915	175000	2768918870	18680	18680	18680	18680	0
47	20230915	174900	2768918870	18680	18680	18680	18680	0
48	20230915	174800	2768918870	18680	18680	18680	18680	0
49	20230915	174700	2768918870	18680	18680	18680	18680	0
50	20230915	174600	2768918870	18680	18680	18680	18680	0
51	20230915	174500	2768918870	18680	18680	18680	18680	0
52	20230915	174400	2768918870	18680	18680	18680	18680	0
53	20230915	174300	2768918870	18680	18680	18680	18680	0
54	20230915	174200	2768918870	18680	18680	18680	18680	0
55	20230915	174100	2768918870	18680	18680	18680	18680	0
56	20230915	174000	2768918870	18680	18680	18680	18680	0
57	20230915	173900	2768918870	18680	18680	18680	18680	0
58	20230915	173800	2768918870	18680	18680	18680	18680	0
59	20230915	173700	2768918870	18680	18680	18680	18680	0
60	20230915	173600	2768918870	18680	18680	18680	18680	0
61	20230915	173500	2768918870	18680	18680	18680	18680	0
62	20230915	173400	2768918870	18680	18680	18680	18680	7010
63	20230915	173300	2768918870	18680	18680	18680	18680	0
64	20230915	173200	2768918870	18680	18680	18680	18680	0
65	20230915	173100	2768918870	18680	18680	18680	18680	0
66	20230915	173000	2768918870	18680	18680	18680	18680	0
67	20230915	172900	2768918870	18680	18680	18680	18680	0
68	20230915	172800	2768918870	18680	18680	18680	18680	0
69	20230915	172700	2768918870	18680	18680	18680	18680	0
70	20230915	172600	2768918870	18680	18680	18680	18680	0
71	20230915	172500	2768918870	18680	18680	18680	18680	0
72	20230915	172400	2768918870	18680	18680	18680	18680	0
73	20230915	172300	2768918870	18680	18680	18680	18680	0
74	20230915	172200	2768918870	18680	18680	18680	18680	0
75	20230915	172100	2768918870	18680	18680	18680	18680	0
76	20230915	172000	2768918870	18680	18680	18680	18680	0
77	20230915	171900	2768918870	18680	18680	18680	18680	0
78	20230915	171800	2768918870	18680	18680	18680	18680	0
79	20230915	171700	2768918870	18680	18680	18680	18680	0
80	20230915	171600	2768918870	18680	18680	18680	18680	0
81	20230915	171500	2768918870	18680	18680	18680	18680	0
82	20230915	171400	2768918870	18680	18680	18680	18680	0
83	20230915	171300	2768918870	18680	18680	18680	18680	0
84	20230915	171200	2768918870	18680	18680	18680	18680	0
85	20230915	171100	2768918870	18680	18680	18680	18680	0
86	20230915	171000	2768918870	18680	18680	18680	18680	0
87	20230915	170900	2768918870	18680	18680	18680	18680	0
88	20230915	170800	2768918870	18680	18680	18680	18680	0
89	20230915	170700	2768918870	18680	18680	18680	18680	0
90	20230915	170600	2768918870	18680	18680	18680	18680	0
91	20230915	170500	2768918870	18680	18680	18680	18680	0
92	20230915	170400	2768918870	18680	18680	18680	18680	7010
93	20230915	170300	2768918870	18680	18680	18680	18680	0
94	20230915	170200	2768918870	18680	18680	18680	18680	0
95	20230915	170100	2768918870	18680	18680	18680	18680	0
96	20230915	170000	2768918870	18680	18680	18680	18680	0
97	20230915	165900	2768918870	18680	18680	18680	18680	0
98	20230915	165800	2768918870	18680	18680	18680	18680	0
99	20230915	165700	2768918870	18680	18680	18680	18680	0
100	20230915	165600	2768918870	18680	18680	18680	18680	0
101	20230915	165500	2768918870	18680	18680	18680	18680	0
102	20230915	165400	2768918870	18680	18680	18680	18680	0
103	20230915	165300	2768918870	18680	18680	18680	18680	0
104	20230915	165200	2768918870	18680	18680	18680	18680	0
105	20230915	165100	2768918870	18680	18680	18680	18680	0
106	20230915	165000	2768918870	18680	18680	18680	18680	0
107	20230915	164900	2768918870	18680	18680	18680	18680	0
108	20230915	164800	2768918870	18680	18680	18680	18680	0
109	20230915	164700	2768918870	18680	18680	18680	18680	0
110	20230915	164600	2768918870	18680	18680	18680	18680	0
111	20230915	164500	2768918870	18680	18680	18680	18680	0
112	20230915	164400	2768918870	18680	18680	18680	18680	0
113	20230915	164300	2768918870	18680	18680	18680	18680	0
114	20230915	164200	2768918870	18680	18680	18680	18680	0
115	20230915	164100	2768918870	18680	18680	18680	18680	0
116	20230915	164000	2768918870	18680	18680	18680	18680	0
117	20230915	163900	2768918870	18680	18680	18680	18680	0
118	20230915	163800	2768918870	18680	18680	18680	18680	0
119	20230915	163700	2768918870	18680	18680	18680	18680	0
120	20230915	163600	2768918870	18680	18680	18680	18680	0
121	20230915	163500	2768918870	18680	18680	18680	18680	0
122	20230915	163400	2768918870	18680	18680	18680	18680	7010
123	20230915	163300	2768918870	18680	18680	18680	18680	0
124	20230915	163200	2768918870	18680	18680	18680	18680	0
125	20230915	163100	2768918870	18680	18680	18680	18680	0
126	20230915	163000	2768918870	18680	18680	18680	18680	0
127	20230915	162900	2768918870	18680	18680	18680	18680	0
128	20230915	162800	2768918870	18680	18680	18680	18680	0
129	20230915	162700	2768918870	18680	18680	18680	18680	0
130	20230915	162600	2768918870	18680	18680	18680	18680	0
131	20230915	162500	2768918870	18680	18680	18680	18680	0
132	20230915	162400	2768918870	18680	18680	18680	18680	0
133	20230915	162300	2768918870	18680	18680	18680	18680	0
134	20230915	162200	2768918870	18680	18680	18680	18680	0
135	20230915	162100	2768918870	18680	18680	18680	18680	0
136	20230915	162000	2768918870	18680	18680	18680	18680	0
137	20230915	161900	2768918870	18680	18680	18680	18680	0
138	20230915	161800	2768918870	18680	18680	18680	18680	0
139	20230915	161700	2768918870	18680	18680	18680	18680	0
140	20230915	161600	2768918870	18680	18680	18680	18680	0
141	20230915	161500	2768918870	18680	18680	18680	18680	0
142	20230915	161400	2768918870	18680	18680	18680	18680	0
143	20230915	161300	2768918870	18680	18680	18680	18680	0
144	20230915	161200	2768918870	18680	18680	18680	18680	0
145	20230915	161100	2768918870	18680	18680	18680	18680	0
146	20230915	161000	2768918870	18680	18680	18680	18680	0
147	20230915	160900	2768918870	18680	18680	18680	18680	0
148	20230915	160800	2768918870	18680	18680	18680	18680	0
149	20230915	160700	2768918870	18680	18680	18680	18680	0
150	20230915	160600	2768918870	18680	18680	18680	18680	0
151	20230915	160500	2768918870	18680	18680	18680	18680	0
152	20230915	160400	2768918870	18680	18680	18680	18680	7010
153	20230915	160300	2768918870	18680	18680	18680	18680	0
154	20230915	160200	2768918870	18680	18680	18680	18680	0
155	20230915	160100	2768918870	18680	18680	18680	18680	0
156	20230915	160000	2768918870	18680	18680	18680	18680	0
157	20230915	155900	2768918870	18680	18680	18680	18680	0
158	20230915	155800	2768918870	18680	18680	18680	18680	0
159	20230915	155700	2768918870	18680	18680	18680	18680	0
160	20230915	155600	2768918870	18680	18680	18680	18680	0
161	20230915	155500	2768918870	18680	18680	18680	18680	0
162	20230915	155400	2768918870	18680	18680	18680	18680	0
163	20230915	155300	2768918870	18680	18680	18680	18680	0
164	20230915	155200	2768918870	18680	18680	18680	18680	0
165	20230915	155100	2768918870	18680	18680	18680	18680	0
166	20230915	155000	2768918870	18680	18680	18680	18680	0
167	20230915	154900	2768918870	18680	18680	18680	18680	0
168	20230915	154800	2768918870	18680	18680	18680	18680	0
169	20230915	154700	2768918870	18680	18680	18680	18680	0
170	20230915	154600	2768918870	18680	18680	18680	18680	0
171	20230915	154500	2768918870	18680	18680	18680	18680	0
172	20230915	154400	2768918870	18680	18680	18680	18680	0
173	20230915	154300	2768918870	18680	18680	18680	18680	0
174	20230915	154200	2768918870	18680	18680	18680	18680	0
175	20230915	154100	2768918870	18680	18680	18680	18680	0
176	20230915	154000	2768918870	18680	18680	18680	18680	0
177	20230915	153900	2768918870	18680	18680	18680	18680	0
178	20230915	153800	2768918870	18680	18680	18680	18680	0
179	20230915	153700	2768918870	18680	18680	18680	18680	0
180	20230915	153600	2768918870	18680	18680	18680	18680	0
181	20230915	153500	2768918870	18680	18680	18680	18680	0
182	20230915	153400	2768918870	18680	18680	18680	18680	7010
183	20230915	153300	2768918870	18680	18680	18680	18680	0
184	20230915	153200	2768918870	18680	18680	18680	18680	0
185	20230915	153100	2768918870	18680	18680	18680	18680	0
186	20230915	153000	2768918870	18680	18680	18680	18680	7010
187	20230915	152900	2637972070	18640	18640	18640	18640	0
188	20230915	152800	2637972070	18640	18640	18640	18640	0
189	20230915	152700	2637972070	18640	18640	18640	18640	0
190	20230915	152600	2637972070	18640	18640	18640	18640	0
191	20230915	152500	2637972070	18640	18640	18640	18640	0
192	20230915	152400	2637972070	18640	18640	18640	18640	0
193	20230915	152300	2637972070	18640	18640	18640	18640	0
194	20230915	152200	2637972070	18640	18640	18640	18640	0
195	20230915	152100	2637972070	18640	18640	18640	18640	0
196	20230915	152000	2637972070	18640	18640	18640	18640	0
197	20230915	151900	2637972070	18640	18640	18640	18640	44
198	20230915	151800	2637151910	18640	18630	18640	18630	168
199	20230915	151700	2634020440	18640	18630	18640	18630	47
200	20230915	151600	2633144380	18630	18630	18630	18620	362
201	20230915	151500	2626400550	18620	18640	18650	18620	915
202	20230915	151400	2609350390	18650	18650	18650	18640	200
203	20230915	151300	2605620440	18650	18650	18650	18640	138
204	20230915	151200	2603046770	18640	18650	18650	18640	64
205	20230915	151100	2601853450	18650	18640	18650	18640	190
206	20230915	151000	2598311120	18650	18650	18660	18650	191
207	20230915	150900	2594748600	18650	18670	18670	18650	399
208	20230915	150800	2587303430	18660	18650	18670	18640	346
209	20230915	150700	2580849080	18640	18640	18640	18630	635
210	20230915	150600	2569012690	18640	18630	18640	18630	328
211	20230915	150500	2562901290	18630	18640	18640	18630	77
212	20230915	150400	2561466070	18630	18640	18640	18630	438
213	20230915	150300	2553305340	18640	18630	18640	18630	36
214	20230915	150200	2552634310	18630	18630	18640	18630	81
215	20230915	150100	2551124550	18630	18630	18640	18630	1818
216	20230915	150000	2517242960	18640	18640	18640	18630	169
217	20230915	145900	2514093710	18640	18650	18650	18630	1111
218	20230915	145800	2493389150	18640	18650	18650	18640	160
219	20230915	145700	2490406340	18650	18640	18650	18640	85
220	20230915	145600	2488821160	18650	18650	18650	18640	88
221	20230915	145500	2487180020	18650	18650	18650	18640	361
222	20230915	145400	2480450200	18640	18650	18660	18640	461
223	20230915	145300	2471851210	18660	18670	18680	18660	1450
224	20230915	145200	2444782820	18670	18670	18680	18670	340
225	20230915	145100	2438433670	18680	18680	18680	18670	244
226	20230915	145000	2433876790	18680	18670	18680	18670	122
227	20230915	144900	2431597880	18680	18680	18680	18670	200
228	20230915	144800	2427862400	18670	18680	18680	18670	116
229	20230915	144700	2425695590	18680	18680	18680	18670	78
230	20230915	144600	2424238600	18670	18670	18680	18670	100
231	20230915	144500	2422370840	18670	18670	18680	18670	67
232	20230915	144400	2421119580	18680	18680	18680	18670	187
233	20230915	144300	2417627520	18670	18670	18680	18670	403
234	20230915	144200	2410102560	18670	18680	18680	18670	79
235	20230915	144100	2408626890	18680	18680	18680	18670	97
236	20230915	144000	2406814990	18690	18680	18690	18680	291
237	20230915	143900	2401378740	18680	18690	18690	18680	81
238	20230915	143800	2399864880	18680	18690	18690	18680	214
239	20230915	143700	2395866630	18690	18690	18690	18680	410
240	20230915	143600	2388203740	18700	18700	18700	18690	726
241	20230915	143500	2374633050	18700	18690	18700	18680	954
242	20230915	143400	2356802130	18680	18690	18690	18680	112
243	20230915	143300	2354708910	18690	18690	18690	18680	142
244	20230915	143200	2352054970	18680	18680	18690	18680	41
245	20230915	143100	2351288700	18690	18680	18690	18680	186
246	20230915	143000	2347812520	18690	18680	18690	18680	83
247	20230915	142900	2346261300	18680	18690	18690	18680	78
248	20230915	142800	2344803530	18690	18690	18690	18680	361
249	20230915	142700	2338059650	18690	18680	18690	18680	274
250	20230915	142600	2332938640	18690	18680	18690	18680	79
251	20230915	142500	2331462170	18690	18680	18690	18680	108
252	20230915	142400	2329444000	18690	18690	18690	18680	183
253	20230915	142300	2326025140	18690	18680	18700	18680	1656
254	20230915	142200	2295082810	18680	18670	18680	18670	77
255	20230915	142100	2293644490	18670	18680	18680	18670	75
256	20230915	142000	2292243500	18670	18680	18680	18670	82
257	20230915	141900	2290711800	18670	18680	18680	18670	888
258	20230915	141800	2274126260	18690	18680	18690	18680	127
259	20230915	141700	2271752750	18690	18680	18690	18680	96
260	20230915	141600	2269958700	18680	18690	18690	18680	145
261	20230915	141500	2267249060	18680	18680	18690	18680	52
262	20230915	141400	2266277320	18690	18690	18690	18680	78
263	20230915	141300	2264819530	18680	18680	18690	18680	84
264	20230915	141200	2263249660	18690	18690	18700	18690	900
265	20230915	141100	2246427680	18690	18690	18700	18690	240
266	20230915	141000	2241941750	18700	18690	18700	18690	119
267	20230915	140900	2239716540	18690	18690	18700	18690	250
268	20230915	140800	2235042800	18690	18700	18700	18690	80
269	20230915	140700	2233546840	18700	18690	18700	18680	1024
270	20230915	140600	2214408270	18690	18690	18690	18690	53
271	20230915	140500	2213417700	18690	18680	18690	18680	121
272	20230915	140400	2211156630	18690	18690	18690	18690	113
273	20230915	140300	2209044660	18690	18700	18700	18690	744
274	20230915	140200	2195138490	18690	18690	18700	18690	237
275	20230915	140100	2190708570	18700	18700	18700	18690	353
276	20230915	140000	2184109920	18700	18690	18700	18690	145
277	20230915	135900	2181398580	18690	18700	18700	18690	162
278	20230915	135800	2178369210	18700	18700	18700	18690	44
279	20230915	135700	2177546450	18700	18700	18700	18690	91
280	20230915	135600	2175844890	18700	18700	18700	18690	204
281	20230915	135500	2172031400	18700	18690	18700	18690	98
282	20230915	135400	2170198810	18690	18700	18700	18690	309
283	20230915	135300	2164422730	18700	18700	18700	18690	101
284	20230915	135200	2162534060	18700	18690	18700	18690	144
285	20230915	135100	2159841660	18690	18700	18700	18690	152
286	20230915	135000	2156999400	18690	18690	18700	18690	138
287	20230915	134900	2154419100	18690	18690	18700	18690	75
288	20230915	134800	2153016680	18700	18690	18700	18690	190
289	20230915	134700	2149464530	18700	18700	18700	18700	111
290	20230915	134600	2147388830	18700	18690	18700	18680	1201
291	20230915	134500	2124938260	18690	18690	18690	18690	132
292	20230915	134400	2122471180	18680	18690	18690	18680	114
293	20230915	134300	2120340670	18690	18690	18690	18680	143
294	20230915	134200	2117668080	18680	18690	18690	18680	150
295	20230915	134100	2114864610	18690	18690	18690	18680	428
296	20230915	134000	2106865340	18690	18690	18690	18680	143
297	20230915	133900	2104192680	18690	18690	18690	18680	651
298	20230915	133800	2092025520	18690	18690	18690	18690	71
299	20230915	133700	2090698530	18680	18680	18690	18680	300
300	20230915	133600	2085093560	18690	18700	18700	18690	303
301	20230915	133500	2079430110	18700	18690	18700	18690	241
302	20230915	133400	2074924040	18690	18690	18690	18680	1852
303	20230915	133300	2040310380	18690	18690	18690	18680	131
304	20230915	133200	2037862570	18690	18690	18690	18680	78
305	20230915	133100	2036404780	18690	18680	18690	18680	161
306	20230915	133000	2033396900	18690	18690	18690	18680	103
307	20230915	132900	2031471860	18690	18680	18690	18680	505
308	20230915	132800	2022037330	18690	18690	18690	18680	145
309	20230915	132700	2019327380	18690	18680	18690	18680	66
310	20230915	132600	2018093870	18690	18690	18690	18680	191
311	20230915	132500	2014524830	18690	18690	18690	18680	127
312	20230915	132400	2012151230	18680	18690	18690	18680	79
313	20230915	132300	2010674750	18680	18690	18690	18680	44
314	20230915	132200	2009852430	18690	18690	18690	18680	77
315	20230915	132100	2008413330	18690	18690	18690	18690	173
316	20230915	132000	2005179960	18680	18670	18680	18660	613
317	20230915	131900	1993733790	18660	18670	18670	18660	115
318	20230915	131800	1991587170	18670	18680	18680	18660	399
319	20230915	131700	1984137510	18680	18680	18680	18670	204
320	20230915	131600	1980327790	18670	18690	18690	18670	555
321	20230915	131500	1969959680	18690	18680	18690	18680	801
322	20230915	131400	1954995170	18680	18680	18680	18670	101
323	20230915	131300	1953108750	18680	18680	18680	18670	246
324	20230915	131200	1948514910	18680	18670	18680	18670	149
325	20230915	131100	1945731810	18670	18680	18680	18670	256
326	20230915	131000	1940950030	18680	18680	18680	18670	180
327	20230915	130900	1937588630	18680	18680	18680	18670	106
328	20230915	130800	1935608590	18680	18670	18680	18670	137
329	20230915	130700	1933049500	18680	18680	18680	18670	121
330	20230915	130600	1930789420	18680	18680	18680	18670	159
331	20230915	130500	1927819330	18670	18680	18680	18670	58
332	20230915	130400	1926736090	18680	18680	18680	18670	81
333	20230915	130300	1925223040	18680	18680	18680	18670	77
334	20230915	130200	1923784710	18680	18680	18680	18670	522
335	20230915	130100	1914038100	18670	18680	18680	18670	121
336	20230915	130000	1911777920	18680	18680	18680	18680	135
337	20230915	125900	1909256120	18680	18680	18680	18680	105
338	20230915	125800	1907294720	18680	18680	18680	18680	141
339	20230915	125700	1904660840	18680	18680	18680	18670	75
340	20230915	125600	1903259890	18670	18680	18680	18670	121
341	20230915	125500	1900999730	18680	18680	18680	18680	135
342	20230915	125400	1898477930	18680	18680	18680	18680	98
343	20230915	125300	1896647290	18670	18680	18680	18670	81
344	20230915	125200	1895134240	18680	18670	18680	18670	134
345	20230915	125100	1892631130	18680	18680	18690	18670	292
346	20230915	125000	1887176240	18690	18690	18690	18690	587
347	20230915	124900	1876205210	18690	18690	18690	18690	73
348	20230915	124800	1874840840	18690	18690	18690	18680	41
349	20230915	124700	1874074560	18690	18680	18690	18680	576
350	20230915	124600	1863314130	18690	18690	18690	18680	155
351	20230915	124500	1860417430	18690	18680	18690	18680	112
352	20230915	124400	1858324160	18690	18680	18690	18680	96
353	20230915	124300	1856529930	18690	18680	18690	18680	170
354	20230915	124200	1853353050	18690	18690	18690	18690	129
355	20230915	124100	1850942040	18690	18690	18690	18680	88
356	20230915	124000	1849297420	18680	18670	18690	18670	1444
357	20230915	123900	1822329770	18670	18670	18670	18670	175
358	20230915	123800	1819062520	18670	18670	18670	18660	107
359	20230915	123700	1817064940	18670	18670	18670	18660	107
360	20230915	123600	1815067260	18670	18670	18670	18670	80
361	20230915	123500	1813573660	18670	18670	18670	18670	36
362	20230915	123400	1812901540	18670	18680	18680	18670	446
363	20230915	123300	1804574100	18680	18680	18680	18680	121
364	20230915	123200	1802313820	18670	18680	18680	18670	77
365	20230915	123100	1800875500	18680	18670	18680	18670	204
366	20230915	123000	1797066430	18670	18670	18670	18670	163
367	20230915	122900	1794023220	18670	18670	18670	18670	147
368	20230915	122800	1791278730	18670	18660	18670	18660	111
369	20230915	122700	1789206380	18670	18670	18670	18660	129
370	20230915	122600	1786797960	18670	18670	18670	18670	108
371	20230915	122500	1784781600	18670	18670	18670	18660	176
372	20230915	122400	1781496680	18660	18670	18670	18660	209
373	20230915	122300	1777594730	18670	18670	18670	18660	128
374	20230915	122200	1775205090	18670	18680	18680	18670	502
375	20230915	122100	1765832730	18680	18680	18680	18670	133
376	20230915	122000	1763348310	18680	18670	18680	18670	159
377	20230915	121900	1760378270	18680	18670	18680	18670	338
378	20230915	121800	1754067180	18670	18670	18670	18670	251
379	20230915	121700	1749381010	18660	18670	18670	18660	176
380	20230915	121600	1746095160	18670	18670	18670	18670	103
381	20230915	121500	1744172150	18670	18660	18670	18650	1309
382	20230915	121400	1719742720	18660	18660	18660	18650	139
383	20230915	121300	1717149000	18660	18660	18660	18660	129
384	20230915	121200	1714741860	18660	18660	18660	18660	240
385	20230915	121100	1710263460	18660	18660	18660	18650	131
386	20230915	121000	1707819010	18660	18660	18660	18650	301
387	20230915	120900	1702204270	18650	18670	18670	18650	467
388	20230915	120800	1693487750	18670	18670	18670	18660	297
389	20230915	120700	1687944380	18670	18670	18670	18660	138
390	20230915	120600	1685367940	18670	18670	18670	18670	174
391	20230915	120500	1682119360	18670	18670	18670	18660	186
392	20230915	120400	1678646750	18670	18680	18680	18670	345
393	20230915	120300	1672204860	18680	18680	18680	18670	92
394	20230915	120200	1670486480	18680	18680	18680	18680	156
395	20230915	120100	1667572400	18680	18660	18680	18650	995
396	20230915	120000	1649003310	18660	18650	18660	18650	462
397	20230915	115900	1640386720	18650	18630	18650	18630	172
398	20230915	115800	1637180030	18640	18630	18640	18630	346
399	20230915	115700	1630733300	18630	18640	18650	18630	284
400	20230915	115600	1625440080	18640	18650	18650	18640	90
401	20230915	115500	1623762040	18650	18670	18670	18650	1505
402	20230915	115400	1595680050	18670	18670	18670	18660	735
403	20230915	115300	1581957630	18670	18690	18690	18670	230
404	20230915	115200	1577660850	18680	18690	18690	18680	182
405	20230915	115100	1574260340	18680	18680	18690	18680	97
406	20230915	115000	1572448050	18690	18690	18690	18680	248
407	20230915	114900	1567812970	18690	18680	18690	18680	314
408	20230915	114800	1561944780	18690	18690	18690	18680	154
409	20230915	114700	1559066590	18680	18690	18690	18680	88
410	20230915	114600	1557422000	18680	18680	18690	18680	290
411	20230915	114500	1552004070	18680	18680	18690	18680	203
412	20230915	114400	1548211280	18680	18680	18690	18680	425
413	20230915	114300	1540270370	18690	18680	18690	18680	426
414	20230915	114200	1532311930	18690	18680	18690	18680	634
415	20230915	114100	1520465050	18680	18690	18690	18680	418
416	20230915	114000	1512652710	18680	18690	18690	18680	270
417	20230915	113900	1507607560	18680	18680	18680	18670	2112
418	20230915	113800	1468155440	18670	18670	18680	18670	1124
419	20230915	113700	1447169470	18660	18670	18670	18660	206
420	20230915	113600	1443323730	18660	18660	18670	18660	152
421	20230915	113500	1440485950	18660	18670	18670	18660	196
422	20230915	113400	1436827170	18660	18670	18670	18660	113
423	20230915	113300	1434717520	18670	18670	18670	18660	80
424	20230915	113200	1433223970	18660	18660	18670	18660	121
425	20230915	113100	1430965060	18670	18670	18670	18660	121
426	20230915	113000	1428706130	18660	18670	18680	18660	639
427	20230915	112900	1416775630	18670	18660	18670	18650	273
428	20230915	112800	1411680480	18650	18660	18660	18650	270
429	20230915	112700	1406642650	18650	18660	18660	18650	553
430	20230915	112600	1396325640	18660	18660	18660	18650	109
431	20230915	112500	1394291710	18650	18660	18660	18650	525
432	20230915	112400	1384495280	18660	18650	18660	18640	551
433	20230915	112300	1374218880	18640	18640	18650	18640	1330
434	20230915	112200	1349419700	18630	18640	18640	18630	81
435	20230915	112100	1347909870	18630	18640	18640	18630	859
436	20230915	112000	1331906110	18640	18640	18640	18630	76
437	20230915	111900	1330489500	18640	18640	18640	18640	73
438	20230915	111800	1329128780	18640	18630	18640	18630	195
439	20230915	111700	1325495130	18640	18640	18640	18630	78
440	20230915	111600	1324041240	18640	18640	18640	18630	62
441	20230915	111500	1322885660	18640	18640	18640	18630	77
442	20230915	111400	1321450390	18640	18640	18640	18640	75
443	20230915	111300	1320052390	18630	18640	18640	18630	76
444	20230915	111200	1318635780	18640	18630	18640	18630	100
445	20230915	111100	1316772380	18640	18640	18640	18640	75
446	20230915	111000	1315374380	18640	18630	18640	18630	80
447	20230915	110900	1313883210	18630	18630	18640	18630	92
448	20230915	110800	1312168420	18630	18640	18640	18630	225
449	20230915	110700	1307976150	18640	18630	18640	18630	107
450	20230915	110600	1305981700	18640	18640	18640	18630	107
451	20230915	110500	1303987250	18640	18640	18640	18640	75
452	20230915	110400	1302589250	18640	18630	18640	18630	96
453	20230915	110300	1300799990	18610	18640	18650	18610	794
454	20230915	110200	1286019860	18640	18640	18650	18640	147
455	20230915	110100	1283279000	18640	18650	18650	18640	237
456	20230915	110000	1278860190	18640	18620	18650	18620	583
457	20230915	105900	1267996430	18640	18640	18650	18630	312
458	20230915	105800	1262180450	18640	18630	18640	18630	696
459	20230915	105700	1249207230	18630	18630	18640	18630	119
460	20230915	105600	1246989450	18640	18660	18660	18640	158
461	20230915	105500	1244042510	18650	18660	18660	18650	190
462	20230915	105400	1240497720	18670	18670	18670	18660	358
463	20230915	105300	1233816210	18670	18660	18670	18660	628
464	20230915	105200	1222096510	18660	18660	18660	18650	311
465	20230915	105100	1216295250	18660	18660	18670	18660	851
466	20230915	105000	1200415550	18660	18630	18660	18630	1671
467	20230915	104900	1169256620	18640	18640	18650	18640	684
468	20230915	104800	1156506760	18650	18640	18650	18640	372
469	20230915	104700	1149570570	18640	18650	18650	18640	153
470	20230915	104600	1146717210	18650	18640	18650	18630	580
471	20230915	104500	1135905660	18640	18640	18640	18630	102
472	20230915	104400	1134004410	18640	18620	18640	18620	848
473	20230915	104300	1118208890	18620	18620	18620	18610	297
474	20230915	104200	1112680350	18610	18600	18620	18600	1476
475	20230915	104100	1085207380	18610	18610	18610	18600	211
476	20230915	104000	1081281600	18610	18590	18610	18580	3594
477	20230915	103900	1014441150	18590	18590	18590	18590	188
478	20230915	103800	1010946230	18580	18570	18590	18570	209
479	20230915	103700	1007062300	18590	18550	18600	18550	5440
480	20230915	103600	906021720	18560	18560	18560	18550	340
481	20230915	103500	899712420	18560	18560	18560	18550	921
482	20230915	103400	882624660	18560	18570	18570	18550	194
483	20230915	103300	879023190	18570	18570	18570	18570	106
484	20230915	103200	877054770	18570	18560	18570	18550	755
485	20230915	103100	863042270	18560	18560	18570	18560	784
486	20230915	103000	848490840	18560	18570	18570	18560	785
487	20230915	102900	833920660	18570	18570	18570	18570	71
488	20230915	102800	832602190	18570	18560	18570	18560	75
489	20230915	102700	831209470	18570	18570	18570	18560	109
490	20230915	102600	829185370	18570	18560	18570	18560	146
491	20230915	102500	826474160	18570	18570	18570	18560	73
492	20230915	102400	825118570	18570	18570	18570	18570	438
493	20230915	102300	816984910	18570	18570	18570	18560	117
494	20230915	102200	814812310	18570	18560	18570	18560	355
495	20230915	102100	808222650	18560	18560	18560	18560	110
496	20230915	102000	806181050	18560	18560	18560	18550	213
497	20230915	101900	802228100	18550	18560	18560	18550	286
498	20230915	101800	796920130	18560	18550	18560	18550	739
499	20230915	101700	783209850	18550	18560	18570	18550	391
500	20230915	101600	775954550	18560	18560	18570	18550	650
501	20230915	101500	763890330	18560	18550	18560	18550	359
502	20230915	101400	757227730	18550	18560	18560	18540	338
503	20230915	101300	750957490	18560	18530	18570	18520	7434
504	20230915	101200	613081620	18530	18520	18530	18520	365
505	20230915	101100	606321380	18510	18510	18520	18510	1110
506	20230915	101000	585774330	18510	18500	18510	18500	796
507	20230915	100900	571046130	18500	18500	18510	18500	87
508	20230915	100800	569435890	18500	18490	18500	18490	557
509	20230915	100700	559134250	18490	18490	18490	18490	37
510	20230915	100600	558450120	18480	18490	18490	18480	803
511	20230915	100500	543602660	18500	18510	18510	18500	155
512	20230915	100400	540735100	18510	18500	18510	18500	90
513	20230915	100300	539070050	18500	18500	18510	18500	155
514	20230915	100200	536202540	18500	18500	18500	18490	1371
515	20230915	100100	510840260	18500	18500	18500	18480	553
516	20230915	100000	500612130	18500	18500	18500	18500	5
517	20230915	095900	500519630	18480	18480	18480	18480	2
518	20230915	095800	500482670	18480	18490	18500	18480	245
519	20230915	095700	495952780	18500	18500	18500	18500	3
520	20230915	095600	495897280	18500	18500	18500	18490	839
521	20230915	095500	480377650	18490	18490	18500	18490	28
522	20230915	095400	479859900	18490	18500	18510	18490	117
523	20230915	095300	477695690	18500	18490	18510	18490	1267
524	20230915	095200	454250740	18480	18490	18500	18480	187
525	20230915	095100	450793910	18480	18490	18500	18470	3860
526	20230915	095000	379396040	18490	18470	18490	18470	978
527	20230915	094900	361321310	18470	18470	18470	18470	4
528	20230915	094800	361247430	18470	18470	18470	18470	300
529	20230915	094700	355706430	18470	18470	18470	18470	2
530	20230915	094600	355669490	18470	18470	18470	18460	243
531	20230915	094500	351181410	18470	18440	18470	18440	503
532	20230915	094400	341897690	18440	18450	18460	18430	616
533	20230915	094300	330531390	18450	18450	18450	18450	1
534	20230915	094200	330512940	18450	18470	18470	18450	928
535	20230915	094100	313376510	18450	18450	18450	18450	16
536	20230915	094000	313081310	18450	18460	18470	18450	311
537	20230915	093900	307340080	18460	18480	18480	18460	153
538	20230915	093800	304514210	18480	18480	18480	18470	106
539	20230915	093700	302555810	18470	18490	18490	18470	41
540	20230915	093600	301798420	18470	18480	18480	18470	105
541	20230915	093500	299858110	18480	18480	18490	18480	573
542	20230915	093400	289264470	18480	18480	18490	18480	115
543	20230915	093300	287139260	18470	18470	18470	18470	174
544	20230915	093200	283925480	18480	18450	18490	18450	261
545	20230915	093100	279105350	18460	18440	18490	18430	3707
546	20230915	093000	210667670	18430	18440	18440	18430	66
547	20230915	092900	209450730	18430	18430	18430	18430	7
548	20230915	092800	209321720	18430	18440	18450	18430	332
549	20230915	092700	203200930	18440	18450	18450	18440	165
550	20230915	092600	200156970	18450	18440	18450	18440	322
551	20230915	092500	194218890	18440	18450	18450	18440	413
552	20230915	092400	186601290	18450	18450	18450	18450	51
553	20230915	092300	185660340	18450	18460	18460	18450	54
554	20230915	092200	184663600	18460	18460	18460	18460	107
555	20230915	092100	182688380	18460	18440	18460	18440	746
556	20230915	092000	168923260	18440	18470	18470	18430	650
557	20230915	091900	156927220	18460	18480	18480	18460	369
558	20230915	091800	150111980	18480	18460	18480	18460	134
559	20230915	091700	147638280	18480	18460	18480	18460	885
560	20230915	091600	131294870	18460	18460	18460	18460	119
561	20230915	091500	129098130	18470	18470	18470	18440	1295
562	20230915	091400	105184190	18470	18460	18470	18460	1157
563	20230915	091300	83825110	18430	18430	18460	18430	703
564	20230915	091200	70855450	18430	18420	18430	18410	581
565	20230915	091100	60151620	18420	18430	18430	18420	86
566	20230915	091000	58567410	18430	18430	18430	18430	68
567	20230915	090900	57314170	18430	18430	18430	18430	80
568	20230915	090800	55839770	18430	18430	18430	18430	20
569	20230915	090700	55471170	18420	18430	18430	18420	311
570	20230915	090600	49740260	18430	18430	18430	18410	583
571	20230915	090500	39000810	18430	18430	18430	18410	431
572	20230915	090400	31059240	18430	18460	18460	18430	444
573	20230915	090300	22865500	18460	18460	18460	18450	54
574	20230915	090200	21868980	18460	18460	18470	18450	200
575	20230915	090100	18177110	18450	18430	18460	18430	636
576	20230915	090000	6447820	18430	18420	18430	18420	350