KissMeData/060720/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192500	1860339990	15080	15080	15080	15080	7812
3	20230915	192400	1860339990	15080	15080	15080	15080	0
4	20230915	192300	1860339990	15080	15080	15080	15080	0
5	20230915	192200	1860339990	15080	15080	15080	15080	0
6	20230915	192100	1860339990	15080	15080	15080	15080	0
7	20230915	192000	1860339990	15080	15080	15080	15080	0
8	20230915	191900	1860339990	15080	15080	15080	15080	0
9	20230915	191800	1860339990	15080	15080	15080	15080	0
10	20230915	191700	1860339990	15080	15080	15080	15080	0
11	20230915	191600	1860339990	15080	15080	15080	15080	0
12	20230915	191500	1860339990	15080	15080	15080	15080	0
13	20230915	191400	1860339990	15080	15080	15080	15080	0
14	20230915	191300	1860339990	15080	15080	15080	15080	0
15	20230915	191200	1860339990	15080	15080	15080	15080	0
16	20230915	191100	1860339990	15080	15080	15080	15080	0
17	20230915	191000	1860339990	15080	15080	15080	15080	0
18	20230915	190900	1860339990	15080	15080	15080	15080	0
19	20230915	190800	1860339990	15080	15080	15080	15080	0
20	20230915	190700	1860339990	15080	15080	15080	15080	0
21	20230915	190600	1860339990	15080	15080	15080	15080	0
22	20230915	190500	1860339990	15080	15080	15080	15080	0
23	20230915	190400	1860339990	15080	15080	15080	15080	0
24	20230915	190300	1860339990	15080	15080	15080	15080	0
25	20230915	190200	1860339990	15080	15080	15080	15080	0
26	20230915	190100	1860339990	15080	15080	15080	15080	0
27	20230915	190000	1860339990	15080	15080	15080	15080	0
28	20230915	185900	1860339990	15080	15080	15080	15080	0
29	20230915	185800	1860339990	15080	15080	15080	15080	0
30	20230915	185700	1860339990	15080	15080	15080	15080	0
31	20230915	185600	1860339990	15080	15080	15080	15080	0
32	20230915	185500	1860339990	15080	15080	15080	15080	7812
33	20230915	185400	1860339990	15080	15080	15080	15080	0
34	20230915	185300	1860339990	15080	15080	15080	15080	0
35	20230915	185200	1860339990	15080	15080	15080	15080	0
36	20230915	185100	1860339990	15080	15080	15080	15080	0
37	20230915	185000	1860339990	15080	15080	15080	15080	0
38	20230915	184900	1860339990	15080	15080	15080	15080	0
39	20230915	184800	1860339990	15080	15080	15080	15080	0
40	20230915	184700	1860339990	15080	15080	15080	15080	0
41	20230915	184600	1860339990	15080	15080	15080	15080	0
42	20230915	184500	1860339990	15080	15080	15080	15080	0
43	20230915	184400	1860339990	15080	15080	15080	15080	0
44	20230915	184300	1860339990	15080	15080	15080	15080	0
45	20230915	184200	1860339990	15080	15080	15080	15080	0
46	20230915	184100	1860339990	15080	15080	15080	15080	0
47	20230915	184000	1860339990	15080	15080	15080	15080	0
48	20230915	183900	1860339990	15080	15080	15080	15080	0
49	20230915	183800	1860339990	15080	15080	15080	15080	0
50	20230915	183700	1860339990	15080	15080	15080	15080	0
51	20230915	183600	1860339990	15080	15080	15080	15080	0
52	20230915	183500	1860339990	15080	15080	15080	15080	0
53	20230915	183400	1860339990	15080	15080	15080	15080	0
54	20230915	183300	1860339990	15080	15080	15080	15080	0
55	20230915	183200	1860339990	15080	15080	15080	15080	0
56	20230915	183100	1860339990	15080	15080	15080	15080	0
57	20230915	183000	1860339990	15080	15080	15080	15080	0
58	20230915	182900	1860339990	15080	15080	15080	15080	0
59	20230915	182800	1860339990	15080	15080	15080	15080	0
60	20230915	182700	1860339990	15080	15080	15080	15080	0
61	20230915	182600	1860339990	15080	15080	15080	15080	0
62	20230915	182500	1860339990	15080	15080	15080	15080	7812
63	20230915	182400	1860339990	15080	15080	15080	15080	0
64	20230915	182300	1860339990	15080	15080	15080	15080	0
65	20230915	182200	1860339990	15080	15080	15080	15080	0
66	20230915	182100	1860339990	15080	15080	15080	15080	0
67	20230915	182000	1860339990	15080	15080	15080	15080	0
68	20230915	181900	1860339990	15080	15080	15080	15080	0
69	20230915	181800	1860339990	15080	15080	15080	15080	0
70	20230915	181700	1860339990	15080	15080	15080	15080	0
71	20230915	181600	1860339990	15080	15080	15080	15080	0
72	20230915	181500	1860339990	15080	15080	15080	15080	0
73	20230915	181400	1860339990	15080	15080	15080	15080	0
74	20230915	181300	1860339990	15080	15080	15080	15080	0
75	20230915	181200	1860339990	15080	15080	15080	15080	0
76	20230915	181100	1860339990	15080	15080	15080	15080	0
77	20230915	181000	1860339990	15080	15080	15080	15080	0
78	20230915	180900	1860339990	15080	15080	15080	15080	0
79	20230915	180800	1860339990	15080	15080	15080	15080	0
80	20230915	180700	1860339990	15080	15080	15080	15080	0
81	20230915	180600	1860339990	15080	15080	15080	15080	0
82	20230915	180500	1860339990	15080	15080	15080	15080	0
83	20230915	180400	1860339990	15080	15080	15080	15080	0
84	20230915	180300	1860339990	15080	15080	15080	15080	0
85	20230915	180200	1860339990	15080	15080	15080	15080	0
86	20230915	180100	1860339990	15080	15080	15080	15080	0
87	20230915	180000	1860339990	15080	15080	15080	15080	0
88	20230915	175900	1860339990	15080	15080	15080	15080	0
89	20230915	175800	1860339990	15080	15080	15080	15080	0
90	20230915	175700	1860339990	15080	15080	15080	15080	0
91	20230915	175600	1860339990	15080	15080	15080	15080	0
92	20230915	175500	1860339990	15080	15080	15080	15080	7812
93	20230915	175400	1860339990	15080	15080	15080	15080	0
94	20230915	175300	1860339990	15080	15080	15080	15080	0
95	20230915	175200	1860339990	15080	15080	15080	15080	0
96	20230915	175100	1860339990	15080	15080	15080	15080	0
97	20230915	175000	1860339990	15080	15080	15080	15080	0
98	20230915	174900	1860339990	15080	15080	15080	15080	0
99	20230915	174800	1860339990	15080	15080	15080	15080	0
100	20230915	174700	1860339990	15080	15080	15080	15080	0
101	20230915	174600	1860339990	15080	15080	15080	15080	0
102	20230915	174500	1860339990	15080	15080	15080	15080	0
103	20230915	174400	1860339990	15080	15080	15080	15080	0
104	20230915	174300	1860339990	15080	15080	15080	15080	0
105	20230915	174200	1860339990	15080	15080	15080	15080	0
106	20230915	174100	1860339990	15080	15080	15080	15080	0
107	20230915	174000	1860339990	15080	15080	15080	15080	0
108	20230915	173900	1860339990	15080	15080	15080	15080	0
109	20230915	173800	1860339990	15080	15080	15080	15080	0
110	20230915	173700	1860339990	15080	15080	15080	15080	0
111	20230915	173600	1860339990	15080	15080	15080	15080	0
112	20230915	173500	1860339990	15080	15080	15080	15080	0
113	20230915	173400	1860339990	15080	15080	15080	15080	0
114	20230915	173300	1860339990	15080	15080	15080	15080	0
115	20230915	173200	1860339990	15080	15080	15080	15080	0
116	20230915	173100	1860339990	15080	15080	15080	15080	0
117	20230915	173000	1860339990	15080	15080	15080	15080	0
118	20230915	172900	1860339990	15080	15080	15080	15080	0
119	20230915	172800	1860339990	15080	15080	15080	15080	0
120	20230915	172700	1860339990	15080	15080	15080	15080	0
121	20230915	172600	1860339990	15080	15080	15080	15080	0
122	20230915	172500	1860339990	15080	15080	15080	15080	7812
123	20230915	172400	1860339990	15080	15080	15080	15080	0
124	20230915	172300	1860339990	15080	15080	15080	15080	0
125	20230915	172200	1860339990	15080	15080	15080	15080	0
126	20230915	172100	1860339990	15080	15080	15080	15080	0
127	20230915	172000	1860339990	15080	15080	15080	15080	0
128	20230915	171900	1860339990	15080	15080	15080	15080	0
129	20230915	171800	1860339990	15080	15080	15080	15080	0
130	20230915	171700	1860339990	15080	15080	15080	15080	0
131	20230915	171600	1860339990	15080	15080	15080	15080	0
132	20230915	171500	1860339990	15080	15080	15080	15080	0
133	20230915	171400	1860339990	15080	15080	15080	15080	0
134	20230915	171300	1860339990	15080	15080	15080	15080	0
135	20230915	171200	1860339990	15080	15080	15080	15080	0
136	20230915	171100	1860339990	15080	15080	15080	15080	0
137	20230915	171000	1860339990	15080	15080	15080	15080	0
138	20230915	170900	1860339990	15080	15080	15080	15080	0
139	20230915	170800	1860339990	15080	15080	15080	15080	0
140	20230915	170700	1860339990	15080	15080	15080	15080	0
141	20230915	170600	1860339990	15080	15080	15080	15080	0
142	20230915	170500	1860339990	15080	15080	15080	15080	0
143	20230915	170400	1860339990	15080	15080	15080	15080	0
144	20230915	170300	1860339990	15080	15080	15080	15080	0
145	20230915	170200	1860339990	15080	15080	15080	15080	0
146	20230915	170100	1860339990	15080	15080	15080	15080	0
147	20230915	170000	1860339990	15080	15080	15080	15080	0
148	20230915	165900	1860339990	15080	15080	15080	15080	0
149	20230915	165800	1860339990	15080	15080	15080	15080	0
150	20230915	165700	1860339990	15080	15080	15080	15080	0
151	20230915	165600	1860339990	15080	15080	15080	15080	0
152	20230915	165500	1860339990	15080	15080	15080	15080	7812
153	20230915	165400	1860339990	15080	15080	15080	15080	0
154	20230915	165300	1860339990	15080	15080	15080	15080	0
155	20230915	165200	1860339990	15080	15080	15080	15080	0
156	20230915	165100	1860339990	15080	15080	15080	15080	0
157	20230915	165000	1860339990	15080	15080	15080	15080	0
158	20230915	164900	1860339990	15080	15080	15080	15080	0
159	20230915	164800	1860339990	15080	15080	15080	15080	0
160	20230915	164700	1860339990	15080	15080	15080	15080	0
161	20230915	164600	1860339990	15080	15080	15080	15080	0
162	20230915	164500	1860339990	15080	15080	15080	15080	0
163	20230915	164400	1860339990	15080	15080	15080	15080	0
164	20230915	164300	1860339990	15080	15080	15080	15080	0
165	20230915	164200	1860339990	15080	15080	15080	15080	0
166	20230915	164100	1860339990	15080	15080	15080	15080	0
167	20230915	164000	1860339990	15080	15080	15080	15080	0
168	20230915	163900	1860339990	15080	15080	15080	15080	0
169	20230915	163800	1860339990	15080	15080	15080	15080	0
170	20230915	163700	1860339990	15080	15080	15080	15080	0
171	20230915	163600	1860339990	15080	15080	15080	15080	0
172	20230915	163500	1860339990	15080	15080	15080	15080	0
173	20230915	163400	1860339990	15080	15080	15080	15080	0
174	20230915	163300	1860339990	15080	15080	15080	15080	0
175	20230915	163200	1860339990	15080	15080	15080	15080	0
176	20230915	163100	1860339990	15080	15080	15080	15080	0
177	20230915	163000	1860339990	15080	15080	15080	15080	0
178	20230915	162900	1860339990	15080	15080	15080	15080	0
179	20230915	162800	1860339990	15080	15080	15080	15080	0
180	20230915	162700	1860339990	15080	15080	15080	15080	0
181	20230915	162600	1860339990	15080	15080	15080	15080	0
182	20230915	162500	1860339990	15080	15080	15080	15080	7812
183	20230915	162400	1860339990	15080	15080	15080	15080	0
184	20230915	162300	1860339990	15080	15080	15080	15080	0
185	20230915	162200	1860339990	15080	15080	15080	15080	0
186	20230915	162100	1860339990	15080	15080	15080	15080	0
187	20230915	162000	1860339990	15080	15080	15080	15080	0
188	20230915	161900	1860339990	15080	15080	15080	15080	0
189	20230915	161800	1860339990	15080	15080	15080	15080	0
190	20230915	161700	1860339990	15080	15080	15080	15080	0
191	20230915	161600	1860339990	15080	15080	15080	15080	0
192	20230915	161500	1860339990	15080	15080	15080	15080	0
193	20230915	161400	1860339990	15080	15080	15080	15080	0
194	20230915	161300	1860339990	15080	15080	15080	15080	0
195	20230915	161200	1860339990	15080	15080	15080	15080	0
196	20230915	161100	1860339990	15080	15080	15080	15080	0
197	20230915	161000	1860339990	15080	15080	15080	15080	0
198	20230915	160900	1860339990	15080	15080	15080	15080	0
199	20230915	160800	1860339990	15080	15080	15080	15080	0
200	20230915	160700	1860339990	15080	15080	15080	15080	0
201	20230915	160600	1860339990	15080	15080	15080	15080	0
202	20230915	160500	1860339990	15080	15080	15080	15080	0
203	20230915	160400	1860339990	15080	15080	15080	15080	0
204	20230915	160300	1860339990	15080	15080	15080	15080	0
205	20230915	160200	1860339990	15080	15080	15080	15080	0
206	20230915	160100	1860339990	15080	15080	15080	15080	0
207	20230915	160000	1860339990	15080	15080	15080	15080	0
208	20230915	155900	1860339990	15080	15080	15080	15080	0
209	20230915	155800	1860339990	15080	15080	15080	15080	0
210	20230915	155700	1860339990	15080	15080	15080	15080	0
211	20230915	155600	1860339990	15080	15080	15080	15080	0
212	20230915	155500	1860339990	15080	15080	15080	15080	7812
213	20230915	155400	1860339990	15080	15080	15080	15080	0
214	20230915	155300	1860339990	15080	15080	15080	15080	0
215	20230915	155200	1860339990	15080	15080	15080	15080	0
216	20230915	155100	1860339990	15080	15080	15080	15080	0
217	20230915	155000	1860339990	15080	15080	15080	15080	0
218	20230915	154900	1860339990	15080	15080	15080	15080	0
219	20230915	154800	1860339990	15080	15080	15080	15080	0
220	20230915	154700	1860339990	15080	15080	15080	15080	0
221	20230915	154600	1860339990	15080	15080	15080	15080	0
222	20230915	154500	1860339990	15080	15080	15080	15080	0
223	20230915	154400	1860339990	15080	15080	15080	15080	0
224	20230915	154300	1860339990	15080	15080	15080	15080	0
225	20230915	154200	1860339990	15080	15080	15080	15080	0
226	20230915	154100	1860339990	15080	15080	15080	15080	0
227	20230915	154000	1860339990	15080	15080	15080	15080	0
228	20230915	153900	1860339990	15080	15080	15080	15080	0
229	20230915	153800	1860339990	15080	15080	15080	15080	0
230	20230915	153700	1860339990	15080	15080	15080	15080	0
231	20230915	153600	1860339990	15080	15080	15080	15080	0
232	20230915	153500	1860339990	15080	15080	15080	15080	0
233	20230915	153400	1860339990	15080	15080	15080	15080	0
234	20230915	153300	1860339990	15080	15080	15080	15080	0
235	20230915	153200	1860339990	15080	15080	15080	15080	0
236	20230915	153100	1860339990	15080	15080	15080	15080	0
237	20230915	153000	1860339990	15080	15080	15080	15080	7812
238	20230915	152900	1742535030	15110	15110	15110	15110	0
239	20230915	152800	1742535030	15110	15110	15110	15110	0
240	20230915	152700	1742535030	15110	15110	15110	15110	0
241	20230915	152600	1742535030	15110	15110	15110	15110	0
242	20230915	152500	1742535030	15110	15110	15110	15110	0
243	20230915	152400	1742535030	15110	15110	15110	15110	0
244	20230915	152300	1742535030	15110	15110	15110	15110	0
245	20230915	152200	1742535030	15110	15110	15110	15110	0
246	20230915	152100	1742535030	15110	15110	15110	15110	0
247	20230915	152000	1742535030	15110	15110	15110	15110	0
248	20230915	151900	1742535030	15110	15090	15110	15080	430
249	20230915	151800	1736043280	15090	15080	15090	15080	328
250	20230915	151700	1731094300	15090	15090	15090	15080	51
251	20230915	151600	1730325150	15090	15080	15090	15080	84
252	20230915	151500	1729058020	15080	15090	15090	15080	1225
253	20230915	151400	1710584870	15090	15110	15110	15080	1860
254	20230915	151300	1682513150	15100	15100	15100	15090	242
255	20230915	151200	1678859230	15100	15100	15100	15100	64
256	20230915	151100	1677892830	15100	15080	15100	15080	1048
257	20230915	151000	1662073400	15090	15080	15090	15080	1426
258	20230915	150900	1640555560	15080	15080	15090	15080	142
259	20230915	150800	1638413300	15080	15090	15090	15080	72
260	20230915	150700	1637327250	15090	15090	15100	15080	2359
261	20230915	150600	1601730110	15090	15090	15090	15090	43
262	20230915	150500	1601081240	15090	15100	15100	15090	165
263	20230915	150400	1598590000	15100	15100	15100	15100	77
264	20230915	150300	1597427300	15100	15100	15100	15100	54
265	20230915	150200	1596611900	15100	15100	15100	15100	43
266	20230915	150100	1595962600	15100	15100	15100	15100	687
267	20230915	150000	1585588900	15100	15100	15110	15100	315
268	20230915	145900	1580831480	15100	15110	15110	15100	1287
269	20230915	145800	1561385390	15110	15110	15110	15110	44
270	20230915	145700	1560720550	15110	15110	15110	15110	61
271	20230915	145600	1559798840	15120	15130	15130	15120	486
272	20230915	145500	1552448780	15130	15130	15130	15130	389
273	20230915	145400	1546563210	15130	15120	15140	15120	146
274	20230915	145300	1544354300	15120	15100	15140	15100	449
275	20230915	145200	1537557400	15100	15120	15130	15100	293
276	20230915	145100	1533125840	15120	15100	15120	15100	205
277	20230915	145000	1530027240	15120	15100	15120	15090	189
278	20230915	144900	1527173860	15090	15090	15100	15090	108
279	20230915	144800	1525543510	15090	15100	15110	15090	534
280	20230915	144700	1517477300	15090	15080	15100	15080	941
281	20230915	144600	1503276280	15080	15080	15090	15080	167
282	20230915	144500	1500756920	15090	15080	15090	15080	470
283	20230915	144400	1493665420	15080	15080	15080	15080	45
284	20230915	144300	1492986820	15080	15080	15080	15080	130
285	20230915	144200	1491026420	15080	15090	15090	15080	18
286	20230915	144100	1490754970	15080	15080	15080	15080	195
287	20230915	144000	1487814370	15080	15080	15080	15080	542
288	20230915	143900	1479641010	15080	15080	15080	15080	417
289	20230915	143800	1473352650	15100	15080	15100	15080	621
290	20230915	143700	1463983530	15080	15090	15090	15080	1020
291	20230915	143600	1448598980	15090	15090	15090	15090	83
292	20230915	143500	1447346510	15090	15100	15110	15090	1197
293	20230915	143400	1429271840	15100	15110	15110	15100	213
294	20230915	143300	1426054040	15100	15110	15110	15100	188
295	20230915	143200	1423214660	15110	15110	15110	15110	288
296	20230915	143100	1418862980	15110	15110	15110	15110	591
297	20230915	143000	1409932970	15120	15110	15120	15110	515
298	20230915	142900	1402147830	15110	15110	15110	15110	89
299	20230915	142800	1400803040	15110	15110	15110	15110	32
300	20230915	142700	1400319520	15110	15120	15120	15110	72
301	20230915	142600	1399231330	15110	15110	15110	15110	59
302	20230915	142500	1398339840	15110	15120	15120	15110	275
303	20230915	142400	1394182450	15120	15120	15120	15110	149
304	20230915	142300	1391930540	15120	15110	15120	15110	133
305	20230915	142200	1389920890	15110	15110	15110	15110	102
306	20230915	142100	1388379670	15110	15110	15110	15100	904
307	20230915	142000	1374724020	15100	15110	15110	15100	143
308	20230915	141900	1372564700	15100	15100	15100	15100	92
309	20230915	141800	1371175500	15100	15110	15110	15100	421
310	20230915	141700	1364814970	15110	15120	15120	15110	75
311	20230915	141600	1363681480	15110	15110	15130	15110	77
312	20230915	141500	1362517610	15110	15110	15120	15110	292
313	20230915	141400	1358103490	15120	15120	15120	15110	772
314	20230915	141300	1346436500	15110	15110	15110	15110	43
315	20230915	141200	1345786770	15110	15120	15120	15110	502
316	20230915	141100	1338197090	15120	15130	15130	15120	63
317	20230915	141000	1337244320	15130	15120	15130	15120	96
318	20230915	140900	1335792400	15130	15120	15130	15120	45
319	20230915	140800	1335111990	15140	15130	15140	15130	1289
320	20230915	140700	1315599490	15120	15110	15140	15110	1685
321	20230915	140600	1290104740	15100	15130	15130	15100	3057
322	20230915	140500	1243915290	15120	15120	15120	15110	523
323	20230915	140400	1236008150	15120	15120	15120	15120	215
324	20230915	140300	1232757350	15120	15120	15130	15120	46
325	20230915	140200	1232061820	15120	15120	15130	15120	656
326	20230915	140100	1222137100	15120	15120	15120	15120	74
327	20230915	140000	1221018220	15120	15150	15150	15120	2838
328	20230915	135900	1178046190	15150	15150	15160	15150	174
329	20230915	135800	1175409590	15150	15160	15160	15150	89
330	20230915	135700	1174060800	15160	15170	15170	15150	246
331	20230915	135600	1170332900	15160	15170	15170	15160	1931
332	20230915	135500	1141058930	15160	15170	15180	15160	1085
333	20230915	135400	1124599600	15170	15180	15180	15170	350
334	20230915	135300	1119288730	15180	15170	15180	15170	387
335	20230915	135200	1113415660	15170	15190	15190	15170	64
336	20230915	135100	1112444380	15190	15170	15190	15170	177
337	20230915	135000	1109758070	15180	15170	15180	15170	489
338	20230915	134900	1102336750	15170	15170	15180	15170	722
339	20230915	134800	1091380970	15170	15170	15180	15170	134
340	20230915	134700	1089348180	15180	15180	15180	15170	564
341	20230915	134600	1080786960	15180	15180	15180	15180	719
342	20230915	134500	1069872540	15190	15190	15190	15180	431
343	20230915	134400	1063326220	15180	15190	15190	15180	533
344	20230915	134300	1055230210	15180	15190	15190	15180	208
345	20230915	134200	1052070940	15190	15190	15190	15190	437
346	20230915	134100	1045432910	15190	15190	15190	15190	276
347	20230915	134000	1041240470	15190	15200	15200	15190	70
348	20230915	133900	1040177130	15200	15200	15200	15190	4036
349	20230915	133800	978832130	15200	15200	15210	15200	513
350	20230915	133700	971034230	15200	15200	15200	15200	39
351	20230915	133600	970441430	15200	15200	15220	15200	109
352	20230915	133500	968784170	15200	15210	15220	15200	740
353	20230915	133400	957529520	15200	15210	15210	15200	72
354	20230915	133300	956435050	15200	15200	15200	15200	38
355	20230915	133200	955857450	15200	15210	15210	15200	57
356	20230915	133100	954990950	15200	15210	15210	15200	215
357	20230915	133000	951721710	15210	15210	15210	15200	61
358	20230915	132900	950794440	15210	15210	15220	15210	131
359	20230915	132800	948800930	15210	15210	15210	15210	52
360	20230915	132700	948010010	15210	15210	15210	15210	93
361	20230915	132600	946595480	15210	15220	15220	15210	167
362	20230915	132500	944055400	15220	15220	15220	15220	9
363	20230915	132400	943918420	15220	15220	15220	15210	48
364	20230915	132300	943187990	15220	15210	15220	15210	88
365	20230915	132200	941849460	15210	15200	15210	15200	112
366	20230915	132100	940146060	15220	15220	15220	15220	1
367	20230915	132000	940130840	15210	15200	15210	15200	217
368	20230915	131900	936830400	15210	15210	15210	15210	250
369	20230915	131800	933027900	15210	15210	15210	15200	478
370	20230915	131700	925757660	15210	15210	15210	15210	1
371	20230915	131600	925742450	15200	15210	15210	15200	19
372	20230915	131500	925453590	15210	15220	15220	15210	1793
373	20230915	131400	898169310	15220	15230	15230	15220	13
374	20230915	131300	897971440	15230	15230	15230	15230	2
375	20230915	131200	897940980	15220	15230	15230	15220	30
376	20230915	131100	897484370	15220	15230	15230	15220	174
377	20230915	131000	894835480	15230	15230	15240	15230	522
378	20230915	130900	886885330	15220	15220	15220	15220	24
379	20230915	130800	886520050	15220	15220	15220	15220	12
380	20230915	130700	886337410	15230	15230	15230	15230	26
381	20230915	130600	885941430	15220	15230	15230	15220	63
382	20230915	130500	884982070	15230	15230	15230	15230	0
383	20230915	130400	884982070	15230	15240	15240	15230	39
384	20230915	130300	884387760	15220	15240	15240	15220	26
385	20230915	130200	883991540	15220	15230	15230	15220	17
386	20230915	130100	883732750	15230	15220	15230	15220	167
387	20230915	130000	881190410	15210	15210	15220	15210	75
388	20230915	125900	880049200	15210	15210	15210	15210	0
389	20230915	125800	880049200	15210	15210	15210	15210	13
390	20230915	125700	879851470	15210	15210	15210	15210	486
391	20230915	125600	872459410	15210	15220	15220	15210	186
392	20230915	125500	869628540	15220	15200	15220	15200	176
393	20230915	125400	866950520	15220	15210	15220	15210	66
394	20230915	125300	865946400	15200	15200	15200	15200	55
395	20230915	125200	865110400	15220	15220	15220	15220	2
396	20230915	125100	865079960	15200	15210	15210	15200	144
397	20230915	125000	862890370	15210	15210	15210	15210	0
398	20230915	124900	862890370	15210	15210	15220	15210	606
399	20230915	124800	853672110	15210	15210	15210	15210	18
400	20230915	124700	853398330	15210	15210	15210	15210	13
401	20230915	124600	853200600	15210	15210	15220	15210	910
402	20230915	124500	839357500	15220	15220	15220	15210	759
403	20230915	124400	827805800	15220	15220	15220	15220	96
404	20230915	124300	826344680	15220	15220	15220	15220	232
405	20230915	124200	822813640	15220	15220	15220	15220	16
406	20230915	124100	822570120	15220	15220	15220	15220	14
407	20230915	124000	822357040	15230	15230	15230	15230	418
408	20230915	123900	815990900	15230	15230	15230	15230	63
409	20230915	123800	815031410	15240	15240	15240	15240	5
410	20230915	123700	814955210	15230	15230	15240	15230	33
411	20230915	123600	814452570	15240	15240	15240	15240	36
412	20230915	123500	813903930	15240	15230	15240	15230	30
413	20230915	123400	813447020	15240	15250	15250	15240	170
414	20230915	123300	810855790	15240	15230	15240	15230	92
415	20230915	123200	809454000	15240	15240	15250	15240	202
416	20230915	123100	806375510	15230	15230	15240	15230	38
417	20230915	123000	805796670	15230	15230	15230	15230	524
418	20230915	122900	797816150	15220	15220	15230	15220	529
419	20230915	122800	789759770	15220	15220	15220	15220	0
420	20230915	122700	789759770	15220	15220	15220	15220	13
421	20230915	122600	789561910	15220	15220	15220	15220	29
422	20230915	122500	789120530	15220	15220	15220	15220	0
423	20230915	122400	789120530	15220	15230	15240	15220	627
424	20230915	122300	779571250	15240	15240	15240	15240	9
425	20230915	122200	779434090	15230	15230	15230	15230	29
426	20230915	122100	778992420	15240	15240	15240	15240	0
427	20230915	122000	778992420	15240	15230	15240	15230	103
428	20230915	121900	777423420	15230	15230	15230	15230	1
429	20230915	121800	777408190	15230	15230	15230	15230	108
430	20230915	121700	775763350	15230	15230	15230	15230	0
431	20230915	121600	775763350	15230	15230	15230	15230	15
432	20230915	121500	775534900	15230	15230	15230	15230	16
433	20230915	121400	775291220	15230	15240	15240	15230	29
434	20230915	121300	774849390	15230	15230	15230	15230	16
435	20230915	121200	774605710	15240	15230	15240	15230	39
436	20230915	121100	774011470	15230	15230	15230	15230	16
437	20230915	121000	773767790	15230	15230	15230	15230	113
438	20230915	120900	772046800	15230	15230	15230	15230	91
439	20230915	120800	770660870	15230	15250	15250	15230	213
440	20230915	120700	767416420	15230	15220	15230	15220	25
441	20230915	120600	767035830	15230	15250	15250	15230	5
442	20230915	120500	766959660	15220	15220	15220	15220	0
443	20230915	120400	766959660	15220	15240	15250	15220	531
444	20230915	120300	758867780	15240	15220	15240	15220	217
445	20230915	120200	755563020	15220	15220	15220	15220	132
446	20230915	120100	753553980	15230	15230	15230	15230	1
447	20230915	120000	753538750	15220	15230	15230	15220	39
448	20230915	115900	752945070	15220	15220	15220	15220	0
449	20230915	115800	752945070	15220	15230	15230	15220	65
450	20230915	115700	751955570	15230	15230	15230	15230	0
451	20230915	115600	751955570	15230	15230	15230	15230	34
452	20230915	115500	751437750	15230	15230	15230	15230	34
453	20230915	115400	750919930	15230	15230	15230	15230	37
454	20230915	115300	750356420	15230	15220	15230	15220	135
455	20230915	115200	748300490	15220	15220	15220	15220	24
456	20230915	115100	747935210	15210	15210	15210	15210	29
457	20230915	115000	747494120	15220	15220	15220	15220	126
458	20230915	114900	745576400	15210	15220	15220	15210	19
459	20230915	114800	745287390	15220	15220	15220	15220	198
460	20230915	114700	742273830	15220	15210	15220	15210	80
461	20230915	114600	741056510	15220	15220	15220	15220	189
462	20230915	114500	738179930	15220	15210	15220	15210	137
463	20230915	114400	736095120	15210	15210	15210	15210	26
464	20230915	114300	735699660	15210	15210	15210	15210	113
465	20230915	114200	733980930	15210	15210	15210	15210	16
466	20230915	114100	733737570	15210	15210	15210	15210	311
467	20230915	114000	729007260	15220	15220	15220	15220	124
468	20230915	113900	727119980	15220	15220	15220	15220	2
469	20230915	113800	727089540	15220	15220	15220	15220	152
470	20230915	113700	724776100	15230	15220	15230	15220	15
471	20230915	113600	724547790	15220	15220	15230	15220	311
472	20230915	113500	719814360	15220	15220	15220	15220	111
473	20230915	113400	718124940	15220	15230	15230	15220	117
474	20230915	113300	716344090	15220	15230	15230	15220	59
475	20230915	113200	715445800	15220	15230	15230	15220	568
476	20230915	113100	706799730	15230	15230	15230	15230	29
477	20230915	113000	706358060	15230	15230	15230	15230	6
478	20230915	112900	706266680	15230	15230	15230	15230	140
479	20230915	112800	704134480	15230	15230	15230	15230	40
480	20230915	112700	703525280	15230	15230	15230	15230	391
481	20230915	112600	697570350	15230	15230	15230	15230	190
482	20230915	112500	694676650	15230	15230	15230	15230	35
483	20230915	112400	694143600	15230	15220	15230	15220	111
484	20230915	112300	692453370	15230	15220	15230	15220	118
485	20230915	112200	690656460	15220	15210	15250	15210	209
486	20230915	112100	687473820	15210	15210	15220	15210	202
487	20230915	112000	684401350	15210	15260	15260	15210	155
488	20230915	111900	682043060	15220	15220	15220	15220	7
489	20230915	111800	681936520	15220	15220	15260	15220	246
490	20230915	111700	678188670	15220	15220	15220	15220	23
491	20230915	111600	677838610	15220	15230	15230	15220	77
492	20230915	111500	676666410	15230	15210	15230	15210	265
493	20230915	111400	672632670	15210	15210	15210	15210	73
494	20230915	111300	671522340	15210	15210	15210	15210	17
495	20230915	111200	671263770	15210	15220	15220	15210	74
496	20230915	111100	670138220	15210	15210	15210	15210	34
497	20230915	111000	669621080	15240	15240	15240	15240	6
498	20230915	110900	669529640	15210	15230	15230	15210	36
499	20230915	110800	668981830	15220	15220	15220	15220	26
500	20230915	110700	668586110	15220	15220	15220	15220	17
501	20230915	110600	668327370	15220	15220	15220	15220	165
502	20230915	110500	665816070	15210	15210	15210	15210	18
503	20230915	110400	665542290	15210	15210	15210	15210	10
504	20230915	110300	665390190	15210	15200	15210	15200	189
505	20230915	110200	662515670	15210	15210	15210	15210	1386
506	20230915	110100	641434610	15210	15230	15230	15210	466
507	20230915	110000	634342160	15230	15220	15230	15220	25
508	20230915	105900	633961640	15230	15220	15240	15220	119
509	20230915	105800	632149900	15210	15210	15220	15210	38
510	20230915	105700	631571880	15210	15230	15240	15210	1409
511	20230915	105600	610128480	15240	15260	15260	15240	331
512	20230915	105500	605083820	15260	15240	15260	15240	36
513	20230915	105400	604534980	15260	15270	15270	15240	228
514	20230915	105300	601058230	15270	15260	15270	15260	90
515	20230915	105200	599684560	15260	15240	15260	15240	479
516	20230915	105100	592379710	15250	15250	15250	15250	4
517	20230915	105000	592318710	15250	15240	15250	15230	148
518	20230915	104900	590062370	15230	15240	15240	15230	327
519	20230915	104800	585079130	15240	15230	15240	15230	60
520	20230915	104700	584165260	15240	15240	15240	15230	53
521	20230915	104600	583357610	15230	15240	15250	15230	390
522	20230915	104500	577413130	15250	15240	15250	15240	40
523	20230915	104400	576803310	15240	15240	15250	15240	475
524	20230915	104300	569560260	15240	15230	15250	15230	229
525	20230915	104200	566070600	15230	15250	15250	15230	288
526	20230915	104100	561681560	15250	15250	15250	15240	103
527	20230915	104000	560111760	15240	15250	15250	15240	19
528	20230915	103900	559822170	15250	15240	15250	15240	62
529	20230915	103800	558877240	15240	15230	15260	15220	94
530	20230915	103700	557445370	15230	15230	15240	15220	15
531	20230915	103600	557216980	15230	15220	15230	15220	13
532	20230915	103500	557019060	15240	15240	15240	15230	250
533	20230915	103400	553211500	15240	15240	15250	15240	92
534	20230915	103300	551809320	15240	15230	15240	15230	67
535	20230915	103200	550788310	15240	15230	15240	15230	20
536	20230915	103100	550483670	15230	15260	15260	15230	317
537	20230915	103000	545646790	15260	15260	15260	15260	280
538	20230915	102900	541373990	15230	15270	15270	15230	40
539	20230915	102800	540764550	15270	15230	15270	15230	73
540	20230915	102700	539651820	15240	15250	15250	15240	30
541	20230915	102600	539194380	15270	15240	15280	15240	161
542	20230915	102500	536738570	15240	15230	15240	15230	110
543	20230915	102400	535063230	15230	15220	15230	15220	374
544	20230915	102300	529368870	15230	15250	15250	15230	139
545	20230915	102200	527251000	15240	15250	15250	15240	20
546	20230915	102100	526946080	15240	15240	15250	15240	24
547	20230915	102000	526580310	15250	15240	15250	15240	18
548	20230915	101900	526305910	15240	15230	15280	15230	45
549	20230915	101800	525619510	15230	15230	15270	15230	771
550	20230915	101700	513867150	15230	15240	15240	15220	58
551	20230915	101600	512984020	15230	15250	15250	15220	191
552	20230915	101500	510073940	15240	15240	15250	15240	39
553	20230915	101400	509479540	15250	15220	15250	15220	41
554	20230915	101300	508854500	15250	15220	15250	15210	62
555	20230915	101200	507910880	15220	15230	15260	15220	220
556	20230915	101100	504556920	15230	15230	15230	15220	78
557	20230915	101000	503369160	15220	15250	15260	15200	1094
558	20230915	100900	486720760	15260	15240	15260	15240	12
559	20230915	100800	486537840	15260	15240	15270	15230	49
560	20230915	100700	485791040	15230	15280	15280	15230	196
561	20230915	100600	482798840	15270	15240	15270	15230	122
562	20230915	100500	480936970	15240	15230	15280	15220	1158
563	20230915	100400	463253290	15220	15230	15230	15210	1284
564	20230915	100300	443710450	15230	15230	15240	15230	183
565	20230915	100200	440923330	15220	15230	15230	15220	22
566	20230915	100100	440588460	15220	15220	15230	15220	677
567	20230915	100000	430283650	15220	15200	15220	15200	137
568	20230915	095900	428198970	15210	15210	15210	15200	1206
569	20230915	095800	409855780	15220	15210	15220	15210	39
570	20230915	095700	409262380	15220	15230	15230	15220	489
571	20230915	095600	401819530	15230	15230	15230	15220	1133
572	20230915	095500	384564350	15250	15230	15250	15230	708
573	20230915	095400	373774540	15230	15230	15230	15230	0
574	20230915	095300	373774540	15230	15270	15270	15230	32
575	20230915	095200	373286660	15220	15220	15220	15210	615
576	20230915	095100	363926540	15210	15210	15220	15210	97
577	20230915	095000	362450360	15210	15220	15220	15200	28
578	20230915	094900	362024710	15220	15220	15220	15210	136
579	20230915	094800	359956000	15210	15210	15220	15210	220
580	20230915	094700	356607790	15210	15210	15210	15210	80
581	20230915	094600	355390990	15220	15200	15220	15200	39
582	20230915	094500	354797840	15210	15200	15210	15200	67
583	20230915	094400	353779120	15200	15200	15200	15190	567
584	20230915	094300	345162970	15190	15200	15200	15190	305
585	20230915	094200	340527150	15200	15190	15200	15190	125
586	20230915	094100	338627380	15190	15200	15200	15190	176
587	20230915	094000	335952250	15200	15190	15200	15190	138
588	20230915	093900	333854720	15190	15210	15210	15190	959
589	20230915	093800	319278970	15210	15230	15230	15200	1502
590	20230915	093700	296429670	15230	15240	15240	15220	132
591	20230915	093600	294419590	15250	15280	15280	15250	52
592	20230915	093500	293626470	15270	15280	15290	15270	141
593	20230915	093400	291472690	15290	15280	15290	15280	39
594	20230915	093300	290876410	15290	15290	15300	15290	300
595	20230915	093200	286288110	15290	15260	15290	15260	137
596	20230915	093100	284197350	15250	15210	15250	15210	389
597	20230915	093000	278272790	15200	15200	15200	15200	85
598	20230915	092900	276980790	15210	15210	15210	15210	148
599	20230915	092800	274729710	15200	15200	15200	15200	765
600	20230915	092700	263101710	15200	15200	15200	15200	1
601	20230915	092600	263086510	15240	15190	15240	15190	83
602	20230915	092500	261823340	15190	15180	15190	15180	594
603	20230915	092400	252801180	15190	15190	15190	15190	224
604	20230915	092300	249398620	15180	15190	15190	15170	398
605	20230915	092200	243357060	15190	15190	15200	15180	460
606	20230915	092100	236371110	15190	15170	15190	15160	1052
607	20230915	092000	220409520	15170	15240	15250	15170	3844
608	20230915	091900	161926870	15240	15240	15240	15240	6
609	20230915	091800	161835430	15240	15240	15250	15240	284
610	20230915	091700	157507260	15260	15230	15260	15230	305
611	20230915	091600	152858370	15230	15240	15240	15230	1020
612	20230915	091500	137323690	15240	15240	15240	15230	419
613	20230915	091400	130940740	15240	15250	15250	15240	913
614	20230915	091300	117025230	15250	15250	15250	15250	61
615	20230915	091200	116094980	15250	15260	15260	15240	896
616	20230915	091100	102428150	15280	15250	15280	15250	641
617	20230915	091000	92652870	15280	15280	15280	15280	13
618	20230915	090900	92454230	15290	15290	15290	15290	182
619	20230915	090800	89671450	15290	15290	15290	15290	49
620	20230915	090700	88922240	15290	15240	15290	15240	74
621	20230915	090600	87791780	15300	15290	15300	15240	423
622	20230915	090500	81326700	15230	15220	15230	15220	769
623	20230915	090400	69616740	15230	15230	15230	15220	1321
624	20230915	090300	49510810	15230	15230	15230	15220	601
625	20230915	090200	40361880	15230	15230	15230	15220	369
626	20230915	090100	34742210	15230	15220	15330	15220	68
627	20230915	090000	33706590	15220	15280	15280	15220	2209