KissMeData/448710/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212800	2365853020	18630	18630	18630	18630	1402
3	20230922	212700	2365853020	18630	18630	18630	18630	0
4	20230922	212600	2365853020	18630	18630	18630	18630	0
5	20230922	212500	2365853020	18630	18630	18630	18630	0
6	20230922	212400	2365853020	18630	18630	18630	18630	0
7	20230922	212300	2365853020	18630	18630	18630	18630	0
8	20230922	212200	2365853020	18630	18630	18630	18630	0
9	20230922	212100	2365853020	18630	18630	18630	18630	0
10	20230922	212000	2365853020	18630	18630	18630	18630	0
11	20230922	211900	2365853020	18630	18630	18630	18630	0
12	20230922	211800	2365853020	18630	18630	18630	18630	0
13	20230922	211700	2365853020	18630	18630	18630	18630	0
14	20230922	211600	2365853020	18630	18630	18630	18630	0
15	20230922	211500	2365853020	18630	18630	18630	18630	0
16	20230922	211400	2365853020	18630	18630	18630	18630	0
17	20230922	211300	2365853020	18630	18630	18630	18630	0
18	20230922	211200	2365853020	18630	18630	18630	18630	0
19	20230922	211100	2365853020	18630	18630	18630	18630	0
20	20230922	211000	2365853020	18630	18630	18630	18630	0
21	20230922	210900	2365853020	18630	18630	18630	18630	0
22	20230922	210800	2365853020	18630	18630	18630	18630	0
23	20230922	210700	2365853020	18630	18630	18630	18630	0
24	20230922	210600	2365853020	18630	18630	18630	18630	0
25	20230922	210500	2365853020	18630	18630	18630	18630	0
26	20230922	210400	2365853020	18630	18630	18630	18630	0
27	20230922	210300	2365853020	18630	18630	18630	18630	0
28	20230922	210200	2365853020	18630	18630	18630	18630	0
29	20230922	210100	2365853020	18630	18630	18630	18630	0
30	20230922	210000	2365853020	18630	18630	18630	18630	0
31	20230922	205900	2365853020	18630	18630	18630	18630	0
32	20230922	205800	2365853020	18630	18630	18630	18630	1402
33	20230922	205700	2365853020	18630	18630	18630	18630	0
34	20230922	205600	2365853020	18630	18630	18630	18630	0
35	20230922	205500	2365853020	18630	18630	18630	18630	0
36	20230922	205400	2365853020	18630	18630	18630	18630	0
37	20230922	205300	2365853020	18630	18630	18630	18630	0
38	20230922	205200	2365853020	18630	18630	18630	18630	0
39	20230922	205100	2365853020	18630	18630	18630	18630	0
40	20230922	205000	2365853020	18630	18630	18630	18630	0
41	20230922	204900	2365853020	18630	18630	18630	18630	0
42	20230922	204800	2365853020	18630	18630	18630	18630	0
43	20230922	204700	2365853020	18630	18630	18630	18630	0
44	20230922	204600	2365853020	18630	18630	18630	18630	0
45	20230922	204500	2365853020	18630	18630	18630	18630	0
46	20230922	204400	2365853020	18630	18630	18630	18630	0
47	20230922	204300	2365853020	18630	18630	18630	18630	0
48	20230922	204200	2365853020	18630	18630	18630	18630	0
49	20230922	204100	2365853020	18630	18630	18630	18630	0
50	20230922	204000	2365853020	18630	18630	18630	18630	0
51	20230922	203900	2365853020	18630	18630	18630	18630	0
52	20230922	203800	2365853020	18630	18630	18630	18630	0
53	20230922	203700	2365853020	18630	18630	18630	18630	0
54	20230922	203600	2365853020	18630	18630	18630	18630	0
55	20230922	203500	2365853020	18630	18630	18630	18630	0
56	20230922	203400	2365853020	18630	18630	18630	18630	0
57	20230922	203300	2365853020	18630	18630	18630	18630	0
58	20230922	203200	2365853020	18630	18630	18630	18630	0
59	20230922	203100	2365853020	18630	18630	18630	18630	0
60	20230922	203000	2365853020	18630	18630	18630	18630	0
61	20230922	202900	2365853020	18630	18630	18630	18630	0
62	20230922	202800	2365853020	18630	18630	18630	18630	1402
63	20230922	202700	2365853020	18630	18630	18630	18630	0
64	20230922	202600	2365853020	18630	18630	18630	18630	0
65	20230922	202500	2365853020	18630	18630	18630	18630	0
66	20230922	202400	2365853020	18630	18630	18630	18630	0
67	20230922	202300	2365853020	18630	18630	18630	18630	0
68	20230922	202200	2365853020	18630	18630	18630	18630	0
69	20230922	202100	2365853020	18630	18630	18630	18630	0
70	20230922	202000	2365853020	18630	18630	18630	18630	0
71	20230922	201900	2365853020	18630	18630	18630	18630	0
72	20230922	201800	2365853020	18630	18630	18630	18630	0
73	20230922	201700	2365853020	18630	18630	18630	18630	0
74	20230922	201600	2365853020	18630	18630	18630	18630	0
75	20230922	201500	2365853020	18630	18630	18630	18630	0
76	20230922	201400	2365853020	18630	18630	18630	18630	0
77	20230922	201300	2365853020	18630	18630	18630	18630	0
78	20230922	201200	2365853020	18630	18630	18630	18630	0
79	20230922	201100	2365853020	18630	18630	18630	18630	0
80	20230922	201000	2365853020	18630	18630	18630	18630	0
81	20230922	200900	2365853020	18630	18630	18630	18630	0
82	20230922	200800	2365853020	18630	18630	18630	18630	0
83	20230922	200700	2365853020	18630	18630	18630	18630	0
84	20230922	200600	2365853020	18630	18630	18630	18630	0
85	20230922	200500	2365853020	18630	18630	18630	18630	0
86	20230922	200400	2365853020	18630	18630	18630	18630	0
87	20230922	200300	2365853020	18630	18630	18630	18630	0
88	20230922	200200	2365853020	18630	18630	18630	18630	0
89	20230922	200100	2365853020	18630	18630	18630	18630	0
90	20230922	200000	2365853020	18630	18630	18630	18630	0
91	20230922	195900	2365853020	18630	18630	18630	18630	0
92	20230922	195800	2365853020	18630	18630	18630	18630	1402
93	20230922	195700	2365853020	18630	18630	18630	18630	0
94	20230922	195600	2365853020	18630	18630	18630	18630	0
95	20230922	195500	2365853020	18630	18630	18630	18630	0
96	20230922	195400	2365853020	18630	18630	18630	18630	0
97	20230922	195300	2365853020	18630	18630	18630	18630	0
98	20230922	195200	2365853020	18630	18630	18630	18630	0
99	20230922	195100	2365853020	18630	18630	18630	18630	0
100	20230922	195000	2365853020	18630	18630	18630	18630	0
101	20230922	194900	2365853020	18630	18630	18630	18630	0
102	20230922	194800	2365853020	18630	18630	18630	18630	0
103	20230922	194700	2365853020	18630	18630	18630	18630	0
104	20230922	194600	2365853020	18630	18630	18630	18630	0
105	20230922	194500	2365853020	18630	18630	18630	18630	0
106	20230922	194400	2365853020	18630	18630	18630	18630	0
107	20230922	194300	2365853020	18630	18630	18630	18630	0
108	20230922	194200	2365853020	18630	18630	18630	18630	0
109	20230922	194100	2365853020	18630	18630	18630	18630	0
110	20230922	194000	2365853020	18630	18630	18630	18630	0
111	20230922	193900	2365853020	18630	18630	18630	18630	0
112	20230922	193800	2365853020	18630	18630	18630	18630	0
113	20230922	193700	2365853020	18630	18630	18630	18630	0
114	20230922	193600	2365853020	18630	18630	18630	18630	0
115	20230922	193500	2365853020	18630	18630	18630	18630	0
116	20230922	193400	2365853020	18630	18630	18630	18630	0
117	20230922	193300	2365853020	18630	18630	18630	18630	0
118	20230922	193200	2365853020	18630	18630	18630	18630	0
119	20230922	193100	2365853020	18630	18630	18630	18630	0
120	20230922	193000	2365853020	18630	18630	18630	18630	0
121	20230922	192900	2365853020	18630	18630	18630	18630	0
122	20230922	192800	2365853020	18630	18630	18630	18630	1402
123	20230922	192700	2365853020	18630	18630	18630	18630	0
124	20230922	192600	2365853020	18630	18630	18630	18630	0
125	20230922	192500	2365853020	18630	18630	18630	18630	0
126	20230922	192400	2365853020	18630	18630	18630	18630	0
127	20230922	192300	2365853020	18630	18630	18630	18630	0
128	20230922	192200	2365853020	18630	18630	18630	18630	0
129	20230922	192100	2365853020	18630	18630	18630	18630	0
130	20230922	192000	2365853020	18630	18630	18630	18630	0
131	20230922	191900	2365853020	18630	18630	18630	18630	0
132	20230922	191800	2365853020	18630	18630	18630	18630	0
133	20230922	191700	2365853020	18630	18630	18630	18630	0
134	20230922	191600	2365853020	18630	18630	18630	18630	0
135	20230922	191500	2365853020	18630	18630	18630	18630	0
136	20230922	191400	2365853020	18630	18630	18630	18630	0
137	20230922	191300	2365853020	18630	18630	18630	18630	0
138	20230922	191200	2365853020	18630	18630	18630	18630	0
139	20230922	191100	2365853020	18630	18630	18630	18630	0
140	20230922	191000	2365853020	18630	18630	18630	18630	0
141	20230922	190900	2365853020	18630	18630	18630	18630	0
142	20230922	190800	2365853020	18630	18630	18630	18630	0
143	20230922	190700	2365853020	18630	18630	18630	18630	0
144	20230922	190600	2365853020	18630	18630	18630	18630	0
145	20230922	190500	2365853020	18630	18630	18630	18630	0
146	20230922	190400	2365853020	18630	18630	18630	18630	0
147	20230922	190300	2365853020	18630	18630	18630	18630	0
148	20230922	190200	2365853020	18630	18630	18630	18630	0
149	20230922	190100	2365853020	18630	18630	18630	18630	0
150	20230922	190000	2365853020	18630	18630	18630	18630	0
151	20230922	185900	2365853020	18630	18630	18630	18630	0
152	20230922	185800	2365853020	18630	18630	18630	18630	1402
153	20230922	185700	2365853020	18630	18630	18630	18630	0
154	20230922	185600	2365853020	18630	18630	18630	18630	0
155	20230922	185500	2365853020	18630	18630	18630	18630	0
156	20230922	185400	2365853020	18630	18630	18630	18630	0
157	20230922	185300	2365853020	18630	18630	18630	18630	0
158	20230922	185200	2365853020	18630	18630	18630	18630	0
159	20230922	185100	2365853020	18630	18630	18630	18630	0
160	20230922	185000	2365853020	18630	18630	18630	18630	0
161	20230922	184900	2365853020	18630	18630	18630	18630	0
162	20230922	184800	2365853020	18630	18630	18630	18630	0
163	20230922	184700	2365853020	18630	18630	18630	18630	0
164	20230922	184600	2365853020	18630	18630	18630	18630	0
165	20230922	184500	2365853020	18630	18630	18630	18630	0
166	20230922	184400	2365853020	18630	18630	18630	18630	0
167	20230922	184300	2365853020	18630	18630	18630	18630	0
168	20230922	184200	2365853020	18630	18630	18630	18630	0
169	20230922	184100	2365853020	18630	18630	18630	18630	0
170	20230922	184000	2365853020	18630	18630	18630	18630	0
171	20230922	183900	2365853020	18630	18630	18630	18630	0
172	20230922	183800	2365853020	18630	18630	18630	18630	0
173	20230922	183700	2365853020	18630	18630	18630	18630	0
174	20230922	183600	2365853020	18630	18630	18630	18630	0
175	20230922	183500	2365853020	18630	18630	18630	18630	0
176	20230922	183400	2365853020	18630	18630	18630	18630	0
177	20230922	183300	2365853020	18630	18630	18630	18630	0
178	20230922	183200	2365853020	18630	18630	18630	18630	0
179	20230922	183100	2365853020	18630	18630	18630	18630	0
180	20230922	183000	2365853020	18630	18630	18630	18630	0
181	20230922	182900	2365853020	18630	18630	18630	18630	0
182	20230922	182800	2365853020	18630	18630	18630	18630	1402
183	20230922	182700	2365853020	18630	18630	18630	18630	0
184	20230922	182600	2365853020	18630	18630	18630	18630	0
185	20230922	182500	2365853020	18630	18630	18630	18630	0
186	20230922	182400	2365853020	18630	18630	18630	18630	0
187	20230922	182300	2365853020	18630	18630	18630	18630	0
188	20230922	182200	2365853020	18630	18630	18630	18630	0
189	20230922	182100	2365853020	18630	18630	18630	18630	0
190	20230922	182000	2365853020	18630	18630	18630	18630	0
191	20230922	181900	2365853020	18630	18630	18630	18630	0
192	20230922	181800	2365853020	18630	18630	18630	18630	0
193	20230922	181700	2365853020	18630	18630	18630	18630	0
194	20230922	181600	2365853020	18630	18630	18630	18630	0
195	20230922	181500	2365853020	18630	18630	18630	18630	0
196	20230922	181400	2365853020	18630	18630	18630	18630	0
197	20230922	181300	2365853020	18630	18630	18630	18630	0
198	20230922	181200	2365853020	18630	18630	18630	18630	0
199	20230922	181100	2365853020	18630	18630	18630	18630	0
200	20230922	181000	2365853020	18630	18630	18630	18630	0
201	20230922	180900	2365853020	18630	18630	18630	18630	0
202	20230922	180800	2365853020	18630	18630	18630	18630	0
203	20230922	180700	2365853020	18630	18630	18630	18630	0
204	20230922	180600	2365853020	18630	18630	18630	18630	0
205	20230922	180500	2365853020	18630	18630	18630	18630	0
206	20230922	180400	2365853020	18630	18630	18630	18630	0
207	20230922	180300	2365853020	18630	18630	18630	18630	0
208	20230922	180200	2365853020	18630	18630	18630	18630	0
209	20230922	180100	2365853020	18630	18630	18630	18630	0
210	20230922	180000	2365853020	18630	18630	18630	18630	0
211	20230922	175900	2365853020	18630	18630	18630	18630	0
212	20230922	175800	2365853020	18630	18630	18630	18630	1402
213	20230922	175700	2365853020	18630	18630	18630	18630	0
214	20230922	175600	2365853020	18630	18630	18630	18630	0
215	20230922	175500	2365853020	18630	18630	18630	18630	0
216	20230922	175400	2365853020	18630	18630	18630	18630	0
217	20230922	175300	2365853020	18630	18630	18630	18630	0
218	20230922	175200	2365853020	18630	18630	18630	18630	0
219	20230922	175100	2365853020	18630	18630	18630	18630	0
220	20230922	175000	2365853020	18630	18630	18630	18630	0
221	20230922	174900	2365853020	18630	18630	18630	18630	0
222	20230922	174800	2365853020	18630	18630	18630	18630	0
223	20230922	174700	2365853020	18630	18630	18630	18630	0
224	20230922	174600	2365853020	18630	18630	18630	18630	0
225	20230922	174500	2365853020	18630	18630	18630	18630	0
226	20230922	174400	2365853020	18630	18630	18630	18630	0
227	20230922	174300	2365853020	18630	18630	18630	18630	0
228	20230922	174200	2365853020	18630	18630	18630	18630	0
229	20230922	174100	2365853020	18630	18630	18630	18630	0
230	20230922	174000	2365853020	18630	18630	18630	18630	0
231	20230922	173900	2365853020	18630	18630	18630	18630	0
232	20230922	173800	2365853020	18630	18630	18630	18630	0
233	20230922	173700	2365853020	18630	18630	18630	18630	0
234	20230922	173600	2365853020	18630	18630	18630	18630	0
235	20230922	173500	2365853020	18630	18630	18630	18630	0
236	20230922	173400	2365853020	18630	18630	18630	18630	0
237	20230922	173300	2365853020	18630	18630	18630	18630	0
238	20230922	173200	2365853020	18630	18630	18630	18630	0
239	20230922	173100	2365853020	18630	18630	18630	18630	0
240	20230922	173000	2365853020	18630	18630	18630	18630	0
241	20230922	172900	2365853020	18630	18630	18630	18630	0
242	20230922	172800	2365853020	18630	18630	18630	18630	1402
243	20230922	172700	2365853020	18630	18630	18630	18630	0
244	20230922	172600	2365853020	18630	18630	18630	18630	0
245	20230922	172500	2365853020	18630	18630	18630	18630	0
246	20230922	172400	2365853020	18630	18630	18630	18630	0
247	20230922	172300	2365853020	18630	18630	18630	18630	0
248	20230922	172200	2365853020	18630	18630	18630	18630	0
249	20230922	172100	2365853020	18630	18630	18630	18630	0
250	20230922	172000	2365853020	18630	18630	18630	18630	0
251	20230922	171900	2365853020	18630	18630	18630	18630	0
252	20230922	171800	2365853020	18630	18630	18630	18630	0
253	20230922	171700	2365853020	18630	18630	18630	18630	0
254	20230922	171600	2365853020	18630	18630	18630	18630	0
255	20230922	171500	2365853020	18630	18630	18630	18630	0
256	20230922	171400	2365853020	18630	18630	18630	18630	0
257	20230922	171300	2365853020	18630	18630	18630	18630	0
258	20230922	171200	2365853020	18630	18630	18630	18630	0
259	20230922	171100	2365853020	18630	18630	18630	18630	0
260	20230922	171000	2365853020	18630	18630	18630	18630	0
261	20230922	170900	2365853020	18630	18630	18630	18630	0
262	20230922	170800	2365853020	18630	18630	18630	18630	0
263	20230922	170700	2365853020	18630	18630	18630	18630	0
264	20230922	170600	2365853020	18630	18630	18630	18630	0
265	20230922	170500	2365853020	18630	18630	18630	18630	0
266	20230922	170400	2365853020	18630	18630	18630	18630	0
267	20230922	170300	2365853020	18630	18630	18630	18630	0
268	20230922	170200	2365853020	18630	18630	18630	18630	0
269	20230922	170100	2365853020	18630	18630	18630	18630	0
270	20230922	170000	2365853020	18630	18630	18630	18630	0
271	20230922	165900	2365853020	18630	18630	18630	18630	0
272	20230922	165800	2365853020	18630	18630	18630	18630	1402
273	20230922	165700	2365853020	18630	18630	18630	18630	0
274	20230922	165600	2365853020	18630	18630	18630	18630	0
275	20230922	165500	2365853020	18630	18630	18630	18630	0
276	20230922	165400	2365853020	18630	18630	18630	18630	0
277	20230922	165300	2365853020	18630	18630	18630	18630	0
278	20230922	165200	2365853020	18630	18630	18630	18630	0
279	20230922	165100	2365853020	18630	18630	18630	18630	0
280	20230922	165000	2365853020	18630	18630	18630	18630	0
281	20230922	164900	2365853020	18630	18630	18630	18630	0
282	20230922	164800	2365853020	18630	18630	18630	18630	0
283	20230922	164700	2365853020	18630	18630	18630	18630	0
284	20230922	164600	2365853020	18630	18630	18630	18630	0
285	20230922	164500	2365853020	18630	18630	18630	18630	0
286	20230922	164400	2365853020	18630	18630	18630	18630	0
287	20230922	164300	2365853020	18630	18630	18630	18630	0
288	20230922	164200	2365853020	18630	18630	18630	18630	0
289	20230922	164100	2365853020	18630	18630	18630	18630	0
290	20230922	164000	2365853020	18630	18630	18630	18630	0
291	20230922	163900	2365853020	18630	18630	18630	18630	0
292	20230922	163800	2365853020	18630	18630	18630	18630	0
293	20230922	163700	2365853020	18630	18630	18630	18630	0
294	20230922	163600	2365853020	18630	18630	18630	18630	0
295	20230922	163500	2365853020	18630	18630	18630	18630	0
296	20230922	163400	2365853020	18630	18630	18630	18630	0
297	20230922	163300	2365853020	18630	18630	18630	18630	0
298	20230922	163200	2365853020	18630	18630	18630	18630	0
299	20230922	163100	2365853020	18630	18630	18630	18630	0
300	20230922	163000	2365853020	18630	18630	18630	18630	0
301	20230922	162900	2365853020	18630	18630	18630	18630	0
302	20230922	162800	2365853020	18630	18630	18630	18630	1402
303	20230922	162700	2365853020	18630	18630	18630	18630	0
304	20230922	162600	2365853020	18630	18630	18630	18630	0
305	20230922	162500	2365853020	18630	18630	18630	18630	0
306	20230922	162400	2365853020	18630	18630	18630	18630	0
307	20230922	162300	2365853020	18630	18630	18630	18630	0
308	20230922	162200	2365853020	18630	18630	18630	18630	0
309	20230922	162100	2365853020	18630	18630	18630	18630	0
310	20230922	162000	2365853020	18630	18630	18630	18630	0
311	20230922	161900	2365853020	18630	18630	18630	18630	0
312	20230922	161800	2365853020	18630	18630	18630	18630	0
313	20230922	161700	2365853020	18630	18630	18630	18630	0
314	20230922	161600	2365853020	18630	18630	18630	18630	0
315	20230922	161500	2365853020	18630	18630	18630	18630	0
316	20230922	161400	2365853020	18630	18630	18630	18630	0
317	20230922	161300	2365853020	18630	18630	18630	18630	0
318	20230922	161200	2365853020	18630	18630	18630	18630	0
319	20230922	161100	2365853020	18630	18630	18630	18630	0
320	20230922	161000	2365853020	18630	18630	18630	18630	0
321	20230922	160900	2365853020	18630	18630	18630	18630	0
322	20230922	160800	2365853020	18630	18630	18630	18630	0
323	20230922	160700	2365853020	18630	18630	18630	18630	0
324	20230922	160600	2365853020	18630	18630	18630	18630	0
325	20230922	160500	2365853020	18630	18630	18630	18630	0
326	20230922	160400	2365853020	18630	18630	18630	18630	0
327	20230922	160300	2365853020	18630	18630	18630	18630	0
328	20230922	160200	2365853020	18630	18630	18630	18630	0
329	20230922	160100	2365853020	18630	18630	18630	18630	0
330	20230922	160000	2365853020	18630	18630	18630	18630	0
331	20230922	155900	2365853020	18630	18630	18630	18630	0
332	20230922	155800	2365853020	18630	18630	18630	18630	1402
333	20230922	155700	2365853020	18630	18630	18630	18630	0
334	20230922	155600	2365853020	18630	18630	18630	18630	0
335	20230922	155500	2365853020	18630	18630	18630	18630	0
336	20230922	155400	2365853020	18630	18630	18630	18630	0
337	20230922	155300	2365853020	18630	18630	18630	18630	0
338	20230922	155200	2365853020	18630	18630	18630	18630	0
339	20230922	155100	2365853020	18630	18630	18630	18630	0
340	20230922	155000	2365853020	18630	18630	18630	18630	0
341	20230922	154900	2365853020	18630	18630	18630	18630	0
342	20230922	154800	2365853020	18630	18630	18630	18630	0
343	20230922	154700	2365853020	18630	18630	18630	18630	0
344	20230922	154600	2365853020	18630	18630	18630	18630	0
345	20230922	154500	2365853020	18630	18630	18630	18630	0
346	20230922	154400	2365853020	18630	18630	18630	18630	0
347	20230922	154300	2365853020	18630	18630	18630	18630	0
348	20230922	154200	2365853020	18630	18630	18630	18630	0
349	20230922	154100	2365853020	18630	18630	18630	18630	0
350	20230922	154000	2365853020	18630	18630	18630	18630	0
351	20230922	153900	2365853020	18630	18630	18630	18630	0
352	20230922	153800	2365853020	18630	18630	18630	18630	0
353	20230922	153700	2365853020	18630	18630	18630	18630	0
354	20230922	153600	2365853020	18630	18630	18630	18630	0
355	20230922	153500	2365853020	18630	18630	18630	18630	0
356	20230922	153400	2365853020	18630	18630	18630	18630	0
357	20230922	153300	2365853020	18630	18630	18630	18630	0
358	20230922	153200	2365853020	18630	18630	18630	18630	0
359	20230922	153100	2365853020	18630	18630	18630	18630	0
360	20230922	153000	2365853020	18630	18630	18630	18630	1402
361	20230922	152900	2339733760	18630	18630	18630	18630	0
362	20230922	152800	2339733760	18630	18630	18630	18630	0
363	20230922	152700	2339733760	18630	18630	18630	18630	0
364	20230922	152600	2339733760	18630	18630	18630	18630	0
365	20230922	152500	2339733760	18630	18630	18630	18630	0
366	20230922	152400	2339733760	18630	18630	18630	18630	0
367	20230922	152300	2339733760	18630	18630	18630	18630	0
368	20230922	152200	2339733760	18630	18630	18630	18630	0
369	20230922	152100	2339733760	18630	18630	18630	18630	0
370	20230922	152000	2339733760	18630	18630	18630	18630	0
371	20230922	151900	2339733760	18630	18500	18630	18500	986
372	20230922	151800	2321420220	18500	18500	18510	18500	39
373	20230922	151700	2320698570	18500	18490	18500	18490	39
374	20230922	151600	2319977340	18500	18450	18500	18440	27
375	20230922	151500	2319479170	18440	18450	18450	18440	172
376	20230922	151400	2316305780	18450	18450	18450	18450	8
377	20230922	151300	2316158180	18520	18520	18520	18520	0
378	20230922	151200	2316158180	18520	18520	18520	18450	8
379	20230922	151100	2316010090	18520	18520	18520	18460	62
380	20230922	151000	2314864600	18520	18450	18520	18450	4
381	20230922	150900	2314790710	18440	18430	18440	18420	1627
382	20230922	150800	2284809940	18430	18430	18430	18430	0
383	20230922	150700	2284809940	18430	18520	18520	18430	1794
384	20230922	150600	2251703960	18520	18490	18520	18490	295
385	20230922	150500	2246248960	18490	18490	18490	18490	101
386	20230922	150400	2244381470	18490	18490	18490	18490	16
387	20230922	150300	2244085630	18490	18520	18520	18490	57
388	20230922	150200	2243031370	18520	18530	18540	18520	113
389	20230922	150100	2240937420	18520	18460	18520	18460	118
390	20230922	150000	2238756320	18530	18450	18530	18450	261
391	20230922	145900	2233926380	18450	18450	18450	18450	1
392	20230922	145800	2233907930	18450	18450	18460	18450	294
393	20230922	145700	2228482790	18450	18460	18460	18450	193
394	20230922	145600	2224921630	18460	18460	18460	18460	1
395	20230922	145500	2224903170	18460	18460	18460	18460	46
396	20230922	145400	2224054010	18480	18490	18490	18480	26
397	20230922	145300	2223573500	18500	18480	18500	18480	465
398	20230922	145200	2214971650	18500	18500	18500	18500	0
399	20230922	145100	2214971650	18500	18500	18500	18500	0
400	20230922	145000	2214971650	18500	18500	18500	18500	5
401	20230922	144900	2214879150	18510	18450	18510	18450	438
402	20230922	144800	2206787510	18510	18470	18510	18470	15
403	20230922	144700	2206510420	18460	18450	18460	18450	88
404	20230922	144600	2204886760	18450	18460	18460	18450	5
405	20230922	144500	2204794500	18430	18430	18430	18430	24
406	20230922	144400	2204352180	18450	18450	18450	18420	178
407	20230922	144300	2201073360	18420	18420	18420	18420	0
408	20230922	144200	2201073360	18420	18430	18430	18420	67
409	20230922	144100	2199838950	18430	18480	18480	18430	88
410	20230922	144000	2198217060	18490	18490	18490	18490	0
411	20230922	143900	2198217060	18490	18490	18490	18490	0
412	20230922	143800	2198217060	18490	18430	18490	18430	11
413	20230922	143700	2198014030	18430	18440	18440	18430	165
414	20230922	143600	2194972760	18430	18430	18430	18430	131
415	20230922	143500	2192558430	18430	18430	18430	18430	0
416	20230922	143400	2192558430	18430	18440	18440	18430	43
417	20230922	143300	2191765520	18440	18440	18440	18440	130
418	20230922	143200	2189368320	18530	18450	18530	18440	157
419	20230922	143100	2186472850	18450	18540	18540	18450	601
420	20230922	143000	2175384110	18450	18450	18450	18450	0
421	20230922	142900	2175384110	18450	18460	18460	18440	150
422	20230922	142800	2172616950	18470	18470	18470	18470	21
423	20230922	142700	2172229080	18470	18470	18470	18470	0
424	20230922	142600	2172229080	18470	18470	18470	18470	225
425	20230922	142500	2168073330	18480	18480	18480	18480	193
426	20230922	142400	2164506690	18480	18480	18480	18480	3
427	20230922	142300	2164451250	18480	18480	18480	18480	11
428	20230922	142200	2164247970	18480	18480	18480	18480	0
429	20230922	142100	2164247970	18480	18480	18480	18480	1
430	20230922	142000	2164229490	18480	18480	18480	18480	0
431	20230922	141900	2164229490	18480	18480	18480	18480	8
432	20230922	141800	2164081650	18580	18580	18580	18580	0
433	20230922	141700	2164081650	18580	18590	18590	18580	14
434	20230922	141600	2163821500	18590	18590	18600	18590	313
435	20230922	141500	2157999760	18550	18530	18590	18530	349
436	20230922	141400	2151525580	18530	18470	18530	18470	176
437	20230922	141300	2148274650	18530	18530	18530	18530	0
438	20230922	141200	2148274650	18530	18530	18530	18530	1
439	20230922	141100	2148256120	18500	18530	18530	18500	171
440	20230922	141000	2145092590	18450	18450	18450	18450	2
441	20230922	140900	2145055690	18450	18520	18520	18450	294
442	20230922	140800	2139629710	18540	18540	18540	18540	0
443	20230922	140700	2139629710	18540	18440	18540	18430	303
444	20230922	140600	2134044900	18420	18420	18420	18420	0
445	20230922	140500	2134044900	18420	18420	18420	18420	49
446	20230922	140400	2133142320	18420	18420	18420	18420	24
447	20230922	140300	2132700240	18410	18480	18540	18410	16
448	20230922	140200	2132404420	18410	18410	18470	18410	271
449	20230922	140100	2127412120	18420	18420	18420	18420	61
450	20230922	140000	2126288500	18420	18440	18440	18420	101
451	20230922	135900	2124427960	18450	18450	18450	18450	0
452	20230922	135800	2124427960	18450	18450	18450	18450	1
453	20230922	135700	2124409510	18480	18480	18480	18480	49
454	20230922	135600	2123503990	18480	18480	18480	18480	2
455	20230922	135500	2123467030	18480	18450	18480	18450	49
456	20230922	135400	2122561640	18350	18350	18350	18350	0
457	20230922	135300	2122561640	18350	18430	18430	18200	1830
458	20230922	135200	2088989390	18430	18420	18430	18420	116
459	20230922	135100	2086851570	18410	18410	18410	18410	178
460	20230922	135000	2083574590	18370	18370	18370	18370	2
461	20230922	134900	2083537850	18360	18370	18370	18360	9
462	20230922	134800	2083372600	18360	18370	18370	18360	50
463	20230922	134700	2082454560	18360	18360	18360	18360	1
464	20230922	134600	2082436200	18360	18430	18430	18360	107
465	20230922	134500	2080468800	18450	18440	18450	18440	13
466	20230922	134400	2080229060	18370	18370	18370	18370	0
467	20230922	134300	2080229060	18370	18460	18460	18370	525
468	20230922	134200	2070578020	18470	18480	18480	18470	7
469	20230922	134100	2070448680	18480	18480	18480	18480	1
470	20230922	134000	2070430200	18480	18480	18480	18480	32
471	20230922	133900	2069838840	18480	18470	18480	18470	7
472	20230922	133800	2069709490	18450	18470	18470	18450	34
473	20230922	133700	2069082050	18460	18460	18460	18460	0
474	20230922	133600	2069082050	18460	18510	18510	18460	771
475	20230922	133500	2054820250	18510	18550	18550	18510	214
476	20230922	133400	2050852610	18550	18550	18550	18550	1
477	20230922	133300	2050834060	18600	18550	18600	18540	44
478	20230922	133200	2050018070	18550	18550	18550	18550	6
479	20230922	133100	2049906770	18590	18590	18590	18590	22
480	20230922	133000	2049497790	18590	18630	18630	18590	34
481	20230922	132900	2048865650	18630	18540	18630	18540	17
482	20230922	132800	2048549700	18540	18530	18540	18530	29
483	20230922	132700	2048012060	18510	18510	18510	18510	1
484	20230922	132600	2047993550	18500	18530	18530	18500	157
485	20230922	132500	2045088710	18510	18500	18510	18500	351
486	20230922	132400	2038594770	18510	18530	18530	18510	831
487	20230922	132300	2023206640	18530	18520	18530	18520	153
488	20230922	132200	2020372590	18520	18520	18530	18520	30
489	20230922	132100	2019816940	18530	18530	18530	18530	289
490	20230922	132000	2014461770	18530	18550	18590	18530	192
491	20230922	131900	2010901860	18550	18550	18550	18540	394
492	20230922	131800	2003595310	18550	18550	18550	18550	137
493	20230922	131700	2001053960	18550	18560	18560	18550	112
494	20230922	131600	1998976330	18560	18560	18560	18560	21
495	20230922	131500	1998586570	18560	18560	18560	18560	0
496	20230922	131400	1998586570	18560	18560	18560	18560	0
497	20230922	131300	1998586570	18560	18640	18640	18560	417
498	20230922	131200	1990836430	18600	18640	18640	18600	55
499	20230922	131100	1989813230	18650	18640	18650	18640	100
500	20230922	131000	1987948260	18650	18650	18650	18650	0
501	20230922	130900	1987948260	18650	18650	18650	18650	9
502	20230922	130800	1987780410	18660	18650	18660	18650	20
503	20230922	130700	1987407240	18660	18660	18660	18660	28
504	20230922	130600	1986884760	18660	18630	18660	18630	6
505	20230922	130500	1986772890	18570	18570	18570	18570	3
506	20230922	130400	1986717180	18560	18560	18560	18560	8
507	20230922	130300	1986568700	18560	18670	18740	18560	35
508	20230922	130200	1985917560	18570	18580	18580	18570	60
509	20230922	130100	1984802860	18580	18580	18580	18580	37
510	20230922	130000	1984115400	18630	18590	18630	18580	538
511	20230922	125900	1974113690	18600	18600	18600	18600	213
512	20230922	125800	1970151890	18590	18590	18590	18590	0
513	20230922	125700	1970151890	18590	18590	18590	18590	114
514	20230922	125600	1968032630	18590	18590	18590	18590	1
515	20230922	125500	1968014040	18600	18600	18600	18600	15
516	20230922	125400	1967735040	18600	18600	18600	18600	7
517	20230922	125300	1967604840	18600	18600	18600	18590	10
518	20230922	125200	1967418890	18590	18590	18600	18590	126
519	20230922	125100	1965076040	18570	18570	18570	18570	4
520	20230922	125000	1965001760	18570	18600	18600	18570	551
521	20230922	124900	1954762970	18600	18610	18610	18600	68
522	20230922	124800	1953498150	18620	18620	18620	18620	36
523	20230922	124700	1952827830	18620	18620	18620	18620	7
524	20230922	124600	1952697490	18620	18620	18620	18620	1
525	20230922	124500	1952678870	18600	18630	18630	18600	42
526	20230922	124400	1951897250	18630	18630	18630	18630	0
527	20230922	124300	1951897250	18630	18630	18630	18630	3
528	20230922	124200	1951841360	18650	18650	18650	18650	0
529	20230922	124100	1951841360	18650	18600	18650	18600	7
530	20230922	124000	1951711100	18600	18610	18610	18600	78
531	20230922	123900	1950260010	18610	18600	18610	18590	29
532	20230922	123800	1949720770	18600	18610	18610	18600	118
533	20230922	123700	1947525780	18610	18610	18610	18610	350
534	20230922	123600	1941012280	18610	18710	18710	18610	1240
535	20230922	123500	1917849540	18690	18690	18710	18690	917
536	20230922	123400	1900710790	18690	18690	18690	18690	62
537	20230922	123300	1899552010	18690	18690	18690	18690	600
538	20230922	123200	1888338010	18690	18690	18690	18690	144
539	20230922	123100	1885646650	18690	18700	18700	18690	20
540	20230922	123000	1885272760	18720	18730	18730	18720	15
541	20230922	122900	1884991820	18700	18700	18700	18700	201
542	20230922	122800	1881233120	18700	18700	18700	18700	1
543	20230922	122700	1881214420	18700	18700	18700	18690	74
544	20230922	122600	1879831240	18700	18730	18730	18700	138
545	20230922	122500	1877248750	18730	18730	18730	18730	0
546	20230922	122400	1877248750	18730	18730	18730	18730	55
547	20230922	122300	1876218600	18740	18740	18740	18740	1
548	20230922	122200	1876199860	18750	18750	18750	18750	5
549	20230922	122100	1876106110	18730	18720	18730	18720	11
550	20230922	122000	1875900090	18720	18720	18720	18720	0
551	20230922	121900	1875900090	18720	18710	18720	18700	166
552	20230922	121800	1872795800	18720	18720	18720	18720	32
553	20230922	121700	1872196760	18720	18720	18720	18720	2
554	20230922	121600	1872159320	18720	18700	18720	18700	36
555	20230922	121500	1871486100	18700	18700	18700	18700	0
556	20230922	121400	1871486100	18700	18700	18700	18700	20
557	20230922	121300	1871112100	18700	18700	18700	18700	359
558	20230922	121200	1864398800	18700	18700	18700	18700	9
559	20230922	121100	1864230500	18730	18730	18730	18730	1
560	20230922	121000	1864211770	18730	18710	18730	18710	32
561	20230922	120900	1863612990	18730	18740	18750	18730	58
562	20230922	120800	1862526620	18740	18730	18740	18730	42
563	20230922	120700	1861739940	18730	18730	18730	18730	150
564	20230922	120600	1858930440	18730	18730	18730	18730	2
565	20230922	120500	1858892980	18720	18710	18720	18710	43
566	20230922	120400	1858088440	18710	18710	18710	18710	244
567	20230922	120300	1853523200	18720	18720	18720	18720	78
568	20230922	120200	1852063040	18720	18720	18720	18720	10
569	20230922	120100	1851875840	18720	18720	18720	18720	20
570	20230922	120000	1851501440	18720	18740	18740	18720	115
571	20230922	115900	1849346590	18740	18740	18740	18740	93
572	20230922	115800	1847603770	18750	18740	18750	18740	83
573	20230922	115700	1846047550	18750	18750	18750	18750	24
574	20230922	115600	1845597550	18740	18740	18740	18740	2
575	20230922	115500	1845560070	18740	18740	18740	18740	5
576	20230922	115400	1845466370	18710	18710	18710	18710	0
577	20230922	115300	1845466370	18710	18710	18710	18710	0
578	20230922	115200	1845466370	18710	18710	18710	18710	0
579	20230922	115100	1845466370	18710	18710	18710	18710	20
580	20230922	115000	1845092170	18700	18700	18700	18700	1
581	20230922	114900	1845073470	18760	18760	18760	18760	0
582	20230922	114800	1845073470	18760	18760	18760	18760	68
583	20230922	114700	1843797790	18760	18760	18760	18760	5
584	20230922	114600	1843703990	18780	18780	18780	18780	0
585	20230922	114500	1843703990	18780	18780	18780	18780	3
586	20230922	114400	1843647650	18790	18730	18790	18730	16
587	20230922	114300	1843347650	18710	18690	18710	18690	43
588	20230922	114200	1842543200	18690	18700	18730	18690	14
589	20230922	114100	1842281390	18690	18730	18730	18690	14
590	20230922	114000	1842019580	18690	18700	18760	18690	311
591	20230922	113900	1836206870	18690	18700	18770	18690	8
592	20230922	113800	1836057170	18760	18690	18760	18690	6
593	20230922	113700	1835944960	18770	18690	18780	18690	30
594	20230922	113600	1835383810	18700	18710	18710	18700	82
595	20230922	113500	1833850400	18710	18710	18710	18700	53
596	20230922	113400	1832859280	18720	18700	18720	18700	109
597	20230922	113300	1830820960	18700	18700	18700	18700	0
598	20230922	113200	1830820960	18700	18700	18700	18690	326
599	20230922	113100	1824724780	18690	18690	18690	18690	66
600	20230922	113000	1823491240	18690	18750	18750	18690	60
601	20230922	112900	1822369220	18760	18690	18760	18690	10
602	20230922	112800	1822182220	18690	18690	18690	18690	12
603	20230922	112700	1821957940	18690	18690	18700	18690	20
604	20230922	112600	1821584110	18690	18690	18690	18690	198
605	20230922	112500	1817883490	18690	18690	18700	18690	2405
606	20230922	112400	1772933830	18690	18690	18800	18690	14
607	20230922	112300	1772672060	18690	18690	18690	18690	5
608	20230922	112200	1772578610	18690	18710	18710	18690	220
609	20230922	112100	1768466600	18710	18700	18710	18690	365
610	20230922	112000	1761641090	18700	18710	18710	18700	233
611	20230922	111900	1757283460	18830	18700	18830	18700	9
612	20230922	111800	1757114140	18700	18700	18830	18690	117
613	20230922	111700	1754926260	18700	18700	18700	18690	192
614	20230922	111600	1751336360	18690	18690	18810	18690	22
615	20230922	111500	1750925060	18690	18700	18700	18690	52
616	20230922	111400	1749952880	18700	18850	18850	18700	136
617	20230922	111300	1747405130	18850	18870	18870	18850	4
618	20230922	111200	1747329670	18860	18810	18860	18810	2
619	20230922	111100	1747292000	18810	18770	18810	18770	6
620	20230922	111000	1747179300	18660	18670	18670	18660	123
621	20230922	110900	1744883500	18770	18770	18770	18770	1
622	20230922	110800	1744864730	18780	18680	18780	18650	74
623	20230922	110700	1743481610	18650	18650	18680	18650	24
624	20230922	110600	1743033980	18690	18690	18690	18640	40
625	20230922	110500	1742287340	18690	18710	18710	18690	206
626	20230922	110400	1738434960	18710	18710	18720	18710	186
627	20230922	110300	1734954890	18710	18850	18850	18710	153
628	20230922	110200	1732084490	18850	18850	18850	18850	21
629	20230922	110100	1731688640	18850	18640	18850	18640	1061
630	20230922	110000	1711856640	18610	18660	18660	18610	38
631	20230922	105900	1711149040	18660	18620	18670	18580	890
632	20230922	105800	1694589640	18610	18710	18710	18610	923
633	20230922	105700	1677349210	18720	18840	18840	18720	559
634	20230922	105600	1666876130	18840	18770	18840	18740	70
635	20230922	105500	1665563130	18850	18760	18850	18750	257
636	20230922	105400	1660743390	18780	18760	18860	18760	79
637	20230922	105300	1659260110	18760	18800	18800	18760	442
638	20230922	105200	1650961470	18790	18790	18790	18790	31
639	20230922	105100	1650378980	18770	18800	18800	18770	613
640	20230922	105000	1638869410	18790	18800	18880	18790	332
641	20230922	104900	1632630570	18790	18920	18920	18790	1473
642	20230922	104800	1604881470	18930	18980	18980	18930	90
643	20230922	104700	1603176420	18950	18950	18950	18950	23
644	20230922	104600	1602740570	19020	18950	19020	18950	218
645	20230922	104500	1598609360	18950	18950	19010	18950	240
646	20230922	104400	1594055150	19000	18990	19000	18990	30
647	20230922	104300	1593485170	19000	19000	19000	19000	1
648	20230922	104200	1593466170	18960	18930	18960	18920	96
649	20230922	104100	1591649800	18920	19000	19000	18920	117
650	20230922	104000	1589436070	18920	19000	19000	18920	134
651	20230922	103900	1586894390	18920	18920	18930	18920	127
652	20230922	103800	1584491540	18920	18920	18920	18920	32
653	20230922	103700	1583886100	19000	18910	19000	18910	153
654	20230922	103600	1580991990	18910	18910	19000	18910	136
655	20230922	103500	1578416320	18900	18900	18900	18900	7
656	20230922	103400	1578284020	18900	18930	18950	18900	393
657	20230922	103300	1570852290	18930	18900	18930	18900	186
658	20230922	103200	1567336750	18900	19010	19010	18900	194
659	20230922	103100	1563665920	18960	19020	19020	18960	336
660	20230922	103000	1557291580	19070	19030	19070	18960	2263
661	20230922	102900	1514193210	19050	19100	19100	19050	270
662	20230922	102800	1509043080	19220	19200	19220	19200	225
663	20230922	102700	1504720280	19200	19040	19200	18960	825
664	20230922	102600	1488959560	19110	18900	19110	18900	200
665	20230922	102500	1485151050	18900	18960	19060	18900	588
666	20230922	102400	1474019620	18940	18980	19010	18920	300
667	20230922	102300	1468330990	19000	19030	19100	18820	850
668	20230922	102200	1452203550	19040	19190	19270	19040	1513
669	20230922	102100	1423285210	19200	19220	19360	19160	714
670	20230922	102000	1409540540	19220	19370	19470	19200	3064
671	20230922	101900	1350479060	19370	19500	19500	19330	1786
672	20230922	101800	1315808060	19500	19400	19550	19400	5062
673	20230922	101700	1217250430	19400	19260	19400	19260	1862
674	20230922	101600	1181231010	19250	19210	19250	19200	165
675	20230922	101500	1178059300	19200	19260	19260	19200	901
676	20230922	101400	1160722990	19240	19220	19330	19220	2234
677	20230922	101300	1117647640	19210	19200	19210	19100	1218
678	20230922	101200	1094261500	19200	19130	19210	19130	1076
679	20230922	101100	1073611820	19130	19020	19130	19000	4083
680	20230922	101000	996018530	19020	19170	19180	19010	1654
681	20230922	100900	964392170	19180	19110	19210	19110	1424
682	20230922	100800	937081780	19100	19010	19100	19010	1131
683	20230922	100700	915492990	19010	18910	19010	18910	490
684	20230922	100600	906205010	18910	18910	18930	18820	274
685	20230922	100500	901034970	18930	18910	18930	18910	452
686	20230922	100400	892487590	18910	18910	18910	18900	121
687	20230922	100300	890199580	18910	18920	18950	18910	179
688	20230922	100200	886812230	18920	18920	18930	18910	81
689	20230922	100100	885279350	18910	18820	18910	18810	253
690	20230922	100000	880504810	18800	18800	18870	18800	972
691	20230922	095900	862206270	18800	18790	18900	18750	312
692	20230922	095800	856342780	18920	18960	18960	18800	797
693	20230922	095700	841317100	18970	18980	18980	18970	1084
694	20230922	095600	820749000	19010	19010	19010	18980	616
695	20230922	095500	809046200	19020	19010	19030	19000	236
696	20230922	095400	804559700	19010	19060	19070	19010	805
697	20230922	095300	789220620	19070	19110	19110	19010	1492
698	20230922	095200	760734090	19120	19150	19190	19100	381
699	20230922	095100	753432690	19150	19200	19210	19100	755
700	20230922	095000	738961320	19180	19090	19220	19040	1518
701	20230922	094900	709897420	19090	19010	19090	18990	1115
702	20230922	094800	688686280	19000	19000	19060	19000	1664
703	20230922	094700	657031570	19000	18970	19020	18970	376
704	20230922	094600	649888890	19000	18980	19030	18960	1007
705	20230922	094500	630764160	18970	18750	18970	18750	4798
706	20230922	094400	540268360	18750	18750	18800	18750	315
707	20230922	094300	534358520	18760	18790	18810	18730	1716
708	20230922	094200	502169000	18810	18780	18830	18780	758
709	20230922	094100	487921040	18780	18730	18780	18730	472
710	20230922	094000	479069720	18730	18700	18730	18700	88
711	20230922	093900	477422370	18690	18650	18690	18650	496
712	20230922	093800	468164090	18650	18600	18650	18600	353
713	20230922	093700	461590390	18600	18550	18600	18550	748
714	20230922	093600	447683100	18550	18590	18590	18550	106
715	20230922	093500	445716560	18540	18540	18540	18540	3
716	20230922	093400	445660940	18530	18530	18530	18530	250
717	20230922	093300	441028440	18530	18620	18620	18530	395
718	20230922	093200	433677410	18620	18650	18690	18620	915
719	20230922	093100	416626420	18640	18700	18700	18640	32
720	20230922	093000	416028230	18700	18690	18780	18610	1069
721	20230922	092900	396089070	18690	18830	18840	18690	1156
722	20230922	092800	374362230	18850	18790	18850	18780	809
723	20230922	092700	359154290	18790	18650	18790	18650	749
724	20230922	092600	345121860	18650	18610	18720	18610	1036
725	20230922	092500	325794390	18640	18600	18640	18600	198
726	20230922	092400	322109970	18600	18590	18630	18590	370
727	20230922	092300	315223290	18600	18590	18600	18490	780
728	20230922	092200	300732540	18600	18590	18600	18590	271
729	20230922	092100	295694520	18590	18590	18600	18590	406
730	20230922	092000	288144960	18590	18680	18690	18590	1062
731	20230922	091900	268340650	18670	18670	18680	18650	732
732	20230922	091800	254676360	18660	18530	18660	18520	1527
733	20230922	091700	226310260	18530	18440	18540	18440	1122
734	20230922	091600	205596970	18450	18440	18450	18390	184
735	20230922	091500	202203330	18450	18450	18450	18440	170
736	20230922	091400	199067600	18370	18310	18370	18310	422
737	20230922	091300	191319630	18350	18380	18380	18350	300
738	20230922	091200	185809160	18370	18450	18550	18370	942
739	20230922	091100	168423750	18450	18340	18450	18340	698
740	20230922	091000	155609540	18340	18220	18340	18220	3238
741	20230922	090900	96575810	18220	18160	18220	18160	512
742	20230922	090800	87260490	18190	18190	18190	18190	2
743	20230922	090700	87224110	18190	18190	18190	18190	18
744	20230922	090600	86896690	18190	18100	18200	18040	93
745	20230922	090500	85215340	18100	18020	18100	18010	1360
746	20230922	090400	60657820	18000	18070	18090	18000	488
747	20230922	090300	51865040	18090	18130	18130	18080	907
748	20230922	090200	35451400	18140	18200	18200	18130	456
749	20230922	090100	27172220	18200	18390	18390	18200	682
750	20230922	090000	14724010	18390	18270	18400	18270	662