KissMeData/001680/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	183400	2282689040	18870	18870	18870	18870	2966
3	20230920	183300	2282689040	18870	18870	18870	18870	0
4	20230920	183200	2282689040	18870	18870	18870	18870	0
5	20230920	183100	2282689040	18870	18870	18870	18870	0
6	20230920	183000	2282689040	18870	18870	18870	18870	0
7	20230920	182900	2282689040	18870	18870	18870	18870	0
8	20230920	182800	2282689040	18870	18870	18870	18870	0
9	20230920	182700	2282689040	18870	18870	18870	18870	0
10	20230920	182600	2282689040	18870	18870	18870	18870	0
11	20230920	182500	2282689040	18870	18870	18870	18870	0
12	20230920	182400	2282689040	18870	18870	18870	18870	0
13	20230920	182300	2282689040	18870	18870	18870	18870	0
14	20230920	182200	2282689040	18870	18870	18870	18870	0
15	20230920	182100	2282689040	18870	18870	18870	18870	0
16	20230920	182000	2282689040	18870	18870	18870	18870	0
17	20230920	181900	2282689040	18870	18870	18870	18870	0
18	20230920	181800	2282689040	18870	18870	18870	18870	0
19	20230920	181700	2282689040	18870	18870	18870	18870	0
20	20230920	181600	2282689040	18870	18870	18870	18870	0
21	20230920	181500	2282689040	18870	18870	18870	18870	0
22	20230920	181400	2282689040	18870	18870	18870	18870	0
23	20230920	181300	2282689040	18870	18870	18870	18870	0
24	20230920	181200	2282689040	18870	18870	18870	18870	0
25	20230920	181100	2282689040	18870	18870	18870	18870	0
26	20230920	181000	2282689040	18870	18870	18870	18870	0
27	20230920	180900	2282689040	18870	18870	18870	18870	0
28	20230920	180800	2282689040	18870	18870	18870	18870	0
29	20230920	180700	2282689040	18870	18870	18870	18870	0
30	20230920	180600	2282689040	18870	18870	18870	18870	0
31	20230920	180500	2282689040	18870	18870	18870	18870	0
32	20230920	180400	2282689040	18870	18870	18870	18870	2966
33	20230920	180300	2282689040	18870	18870	18870	18870	0
34	20230920	180200	2282689040	18870	18870	18870	18870	0
35	20230920	180100	2282689040	18870	18870	18870	18870	0
36	20230920	180000	2282689040	18870	18870	18870	18870	0
37	20230920	175900	2282689040	18870	18870	18870	18870	0
38	20230920	175800	2282689040	18870	18870	18870	18870	0
39	20230920	175700	2282689040	18870	18870	18870	18870	0
40	20230920	175600	2282689040	18870	18870	18870	18870	0
41	20230920	175500	2282689040	18870	18870	18870	18870	0
42	20230920	175400	2282689040	18870	18870	18870	18870	0
43	20230920	175300	2282689040	18870	18870	18870	18870	0
44	20230920	175200	2282689040	18870	18870	18870	18870	0
45	20230920	175100	2282689040	18870	18870	18870	18870	0
46	20230920	175000	2282689040	18870	18870	18870	18870	0
47	20230920	174900	2282689040	18870	18870	18870	18870	0
48	20230920	174800	2282689040	18870	18870	18870	18870	0
49	20230920	174700	2282689040	18870	18870	18870	18870	0
50	20230920	174600	2282689040	18870	18870	18870	18870	0
51	20230920	174500	2282689040	18870	18870	18870	18870	0
52	20230920	174400	2282689040	18870	18870	18870	18870	0
53	20230920	174300	2282689040	18870	18870	18870	18870	0
54	20230920	174200	2282689040	18870	18870	18870	18870	0
55	20230920	174100	2282689040	18870	18870	18870	18870	0
56	20230920	174000	2282689040	18870	18870	18870	18870	0
57	20230920	173900	2282689040	18870	18870	18870	18870	0
58	20230920	173800	2282689040	18870	18870	18870	18870	0
59	20230920	173700	2282689040	18870	18870	18870	18870	0
60	20230920	173600	2282689040	18870	18870	18870	18870	0
61	20230920	173500	2282689040	18870	18870	18870	18870	0
62	20230920	173400	2282689040	18870	18870	18870	18870	2966
63	20230920	173300	2282689040	18870	18870	18870	18870	0
64	20230920	173200	2282689040	18870	18870	18870	18870	0
65	20230920	173100	2282689040	18870	18870	18870	18870	0
66	20230920	173000	2282689040	18870	18870	18870	18870	0
67	20230920	172900	2282689040	18870	18870	18870	18870	0
68	20230920	172800	2282689040	18870	18870	18870	18870	0
69	20230920	172700	2282689040	18870	18870	18870	18870	0
70	20230920	172600	2282689040	18870	18870	18870	18870	0
71	20230920	172500	2282689040	18870	18870	18870	18870	0
72	20230920	172400	2282689040	18870	18870	18870	18870	0
73	20230920	172300	2282689040	18870	18870	18870	18870	0
74	20230920	172200	2282689040	18870	18870	18870	18870	0
75	20230920	172100	2282689040	18870	18870	18870	18870	0
76	20230920	172000	2282689040	18870	18870	18870	18870	0
77	20230920	171900	2282689040	18870	18870	18870	18870	0
78	20230920	171800	2282689040	18870	18870	18870	18870	0
79	20230920	171700	2282689040	18870	18870	18870	18870	0
80	20230920	171600	2282689040	18870	18870	18870	18870	0
81	20230920	171500	2282689040	18870	18870	18870	18870	0
82	20230920	171400	2282689040	18870	18870	18870	18870	0
83	20230920	171300	2282689040	18870	18870	18870	18870	0
84	20230920	171200	2282689040	18870	18870	18870	18870	0
85	20230920	171100	2282689040	18870	18870	18870	18870	0
86	20230920	171000	2282689040	18870	18870	18870	18870	0
87	20230920	170900	2282689040	18870	18870	18870	18870	0
88	20230920	170800	2282689040	18870	18870	18870	18870	0
89	20230920	170700	2282689040	18870	18870	18870	18870	0
90	20230920	170600	2282689040	18870	18870	18870	18870	0
91	20230920	170500	2282689040	18870	18870	18870	18870	0
92	20230920	170400	2282689040	18870	18870	18870	18870	2966
93	20230920	170300	2282689040	18870	18870	18870	18870	0
94	20230920	170200	2282689040	18870	18870	18870	18870	0
95	20230920	170100	2282689040	18870	18870	18870	18870	0
96	20230920	170000	2282689040	18870	18870	18870	18870	0
97	20230920	165900	2282689040	18870	18870	18870	18870	0
98	20230920	165800	2282689040	18870	18870	18870	18870	0
99	20230920	165700	2282689040	18870	18870	18870	18870	0
100	20230920	165600	2282689040	18870	18870	18870	18870	0
101	20230920	165500	2282689040	18870	18870	18870	18870	0
102	20230920	165400	2282689040	18870	18870	18870	18870	0
103	20230920	165300	2282689040	18870	18870	18870	18870	0
104	20230920	165200	2282689040	18870	18870	18870	18870	0
105	20230920	165100	2282689040	18870	18870	18870	18870	0
106	20230920	165000	2282689040	18870	18870	18870	18870	0
107	20230920	164900	2282689040	18870	18870	18870	18870	0
108	20230920	164800	2282689040	18870	18870	18870	18870	0
109	20230920	164700	2282689040	18870	18870	18870	18870	0
110	20230920	164600	2282689040	18870	18870	18870	18870	0
111	20230920	164500	2282689040	18870	18870	18870	18870	0
112	20230920	164400	2282689040	18870	18870	18870	18870	0
113	20230920	164300	2282689040	18870	18870	18870	18870	0
114	20230920	164200	2282689040	18870	18870	18870	18870	0
115	20230920	164100	2282689040	18870	18870	18870	18870	0
116	20230920	164000	2282689040	18870	18870	18870	18870	0
117	20230920	163900	2282689040	18870	18870	18870	18870	0
118	20230920	163800	2282689040	18870	18870	18870	18870	0
119	20230920	163700	2282689040	18870	18870	18870	18870	0
120	20230920	163600	2282689040	18870	18870	18870	18870	0
121	20230920	163500	2282689040	18870	18870	18870	18870	0
122	20230920	163400	2282689040	18870	18870	18870	18870	2966
123	20230920	163300	2282689040	18870	18870	18870	18870	0
124	20230920	163200	2282689040	18870	18870	18870	18870	0
125	20230920	163100	2282689040	18870	18870	18870	18870	0
126	20230920	163000	2282689040	18870	18870	18870	18870	0
127	20230920	162900	2282689040	18870	18870	18870	18870	0
128	20230920	162800	2282689040	18870	18870	18870	18870	0
129	20230920	162700	2282689040	18870	18870	18870	18870	0
130	20230920	162600	2282689040	18870	18870	18870	18870	0
131	20230920	162500	2282689040	18870	18870	18870	18870	0
132	20230920	162400	2282689040	18870	18870	18870	18870	0
133	20230920	162300	2282689040	18870	18870	18870	18870	0
134	20230920	162200	2282689040	18870	18870	18870	18870	0
135	20230920	162100	2282689040	18870	18870	18870	18870	0
136	20230920	162000	2282689040	18870	18870	18870	18870	0
137	20230920	161900	2282689040	18870	18870	18870	18870	0
138	20230920	161800	2282689040	18870	18870	18870	18870	0
139	20230920	161700	2282689040	18870	18870	18870	18870	0
140	20230920	161600	2282689040	18870	18870	18870	18870	0
141	20230920	161500	2282689040	18870	18870	18870	18870	0
142	20230920	161400	2282689040	18870	18870	18870	18870	0
143	20230920	161300	2282689040	18870	18870	18870	18870	0
144	20230920	161200	2282689040	18870	18870	18870	18870	0
145	20230920	161100	2282689040	18870	18870	18870	18870	0
146	20230920	161000	2282689040	18870	18870	18870	18870	0
147	20230920	160900	2282689040	18870	18870	18870	18870	0
148	20230920	160800	2282689040	18870	18870	18870	18870	0
149	20230920	160700	2282689040	18870	18870	18870	18870	0
150	20230920	160600	2282689040	18870	18870	18870	18870	0
151	20230920	160500	2282689040	18870	18870	18870	18870	0
152	20230920	160400	2282689040	18870	18870	18870	18870	2966
153	20230920	160300	2282689040	18870	18870	18870	18870	0
154	20230920	160200	2282689040	18870	18870	18870	18870	0
155	20230920	160100	2282689040	18870	18870	18870	18870	0
156	20230920	160000	2282689040	18870	18870	18870	18870	0
157	20230920	155900	2282689040	18870	18870	18870	18870	0
158	20230920	155800	2282689040	18870	18870	18870	18870	0
159	20230920	155700	2282689040	18870	18870	18870	18870	0
160	20230920	155600	2282689040	18870	18870	18870	18870	0
161	20230920	155500	2282689040	18870	18870	18870	18870	0
162	20230920	155400	2282689040	18870	18870	18870	18870	0
163	20230920	155300	2282689040	18870	18870	18870	18870	0
164	20230920	155200	2282689040	18870	18870	18870	18870	0
165	20230920	155100	2282689040	18870	18870	18870	18870	0
166	20230920	155000	2282689040	18870	18870	18870	18870	0
167	20230920	154900	2282689040	18870	18870	18870	18870	0
168	20230920	154800	2282689040	18870	18870	18870	18870	0
169	20230920	154700	2282689040	18870	18870	18870	18870	0
170	20230920	154600	2282689040	18870	18870	18870	18870	0
171	20230920	154500	2282689040	18870	18870	18870	18870	0
172	20230920	154400	2282689040	18870	18870	18870	18870	0
173	20230920	154300	2282689040	18870	18870	18870	18870	0
174	20230920	154200	2282689040	18870	18870	18870	18870	0
175	20230920	154100	2282689040	18870	18870	18870	18870	0
176	20230920	154000	2282689040	18870	18870	18870	18870	0
177	20230920	153900	2282689040	18870	18870	18870	18870	0
178	20230920	153800	2282689040	18870	18870	18870	18870	0
179	20230920	153700	2282689040	18870	18870	18870	18870	0
180	20230920	153600	2282689040	18870	18870	18870	18870	0
181	20230920	153500	2282689040	18870	18870	18870	18870	0
182	20230920	153400	2282689040	18870	18870	18870	18870	2966
183	20230920	153300	2282689040	18870	18870	18870	18870	0
184	20230920	153200	2282689040	18870	18870	18870	18870	0
185	20230920	153100	2282689040	18870	18870	18870	18870	0
186	20230920	153000	2282689040	18870	18870	18870	18870	2966
187	20230920	152900	2226720620	18840	18840	18840	18840	0
188	20230920	152800	2226720620	18840	18840	18840	18840	0
189	20230920	152700	2226720620	18840	18840	18840	18840	0
190	20230920	152600	2226720620	18840	18840	18840	18840	0
191	20230920	152500	2226720620	18840	18840	18840	18840	0
192	20230920	152400	2226720620	18840	18840	18840	18840	0
193	20230920	152300	2226720620	18840	18840	18840	18840	0
194	20230920	152200	2226720620	18840	18840	18840	18840	0
195	20230920	152100	2226720620	18840	18840	18840	18840	0
196	20230920	152000	2226720620	18840	18840	18840	18840	0
197	20230920	151900	2226720620	18840	18870	18870	18840	190
198	20230920	151800	2223135820	18870	18840	18870	18840	138
199	20230920	151700	2220533990	18840	18850	18850	18840	208
200	20230920	151600	2216614190	18840	18850	18850	18840	57
201	20230920	151500	2215540260	18850	18840	18850	18840	149
202	20230920	151400	2212731830	18840	18860	18860	18840	490
203	20230920	151300	2203492130	18870	18880	18880	18870	172
204	20230920	151200	2200245420	18870	18880	18890	18870	266
205	20230920	151100	2195223520	18890	18880	18890	18880	132
206	20230920	151000	2192730590	18880	18860	18880	18860	131
207	20230920	150900	2190257880	18860	18860	18860	18850	298
208	20230920	150800	2184638250	18870	18860	18870	18860	11
209	20230920	150700	2184430780	18870	18870	18870	18850	206
210	20230920	150600	2180545610	18870	18860	18870	18860	109
211	20230920	150500	2178488790	18840	18860	18860	18840	250
212	20230920	150400	2173776180	18860	18870	18870	18860	107
213	20230920	150300	2171757140	18860	18860	18870	18860	63
214	20230920	150200	2170568950	18860	18860	18860	18860	109
215	20230920	150100	2168513210	18860	18880	18880	18860	210
216	20230920	150000	2164550970	18860	18850	18880	18850	183
217	20230920	145900	2161099200	18840	18840	18850	18840	103
218	20230920	145800	2159158270	18860	18850	18860	18840	268
219	20230920	145700	2154106090	18840	18850	18850	18840	71
220	20230920	145600	2152767750	18850	18840	18850	18840	46
221	20230920	145500	2151900910	18850	18850	18870	18840	216
222	20230920	145400	2147827720	18860	18850	18860	18850	21
223	20230920	145300	2147431680	18860	18860	18870	18850	172
224	20230920	145200	2144187240	18850	18870	18870	18850	242
225	20230920	145100	2139623110	18880	18870	18880	18870	167
226	20230920	145000	2136471810	18870	18870	18870	18860	132
227	20230920	144900	2133980980	18870	18850	18870	18850	106
228	20230920	144800	2131981220	18850	18860	18870	18850	124
229	20230920	144700	2129642820	18860	18860	18860	18850	160
230	20230920	144600	2126625480	18840	18860	18860	18840	92
231	20230920	144500	2124890380	18860	18860	18860	18860	61
232	20230920	144400	2123739920	18860	18860	18870	18860	227
233	20230920	144300	2119457780	18840	18850	18850	18840	16
234	20230920	144200	2119156320	18840	18840	18850	18840	131
235	20230920	144100	2116687490	18840	18840	18840	18840	91
236	20230920	144000	2114973050	18840	18840	18840	18830	227
237	20230920	143900	2110696380	18850	18850	18850	18850	87
238	20230920	143800	2109056430	18850	18840	18850	18830	316
239	20230920	143700	2103100040	18840	18880	18890	18840	571
240	20230920	143600	2092331580	18890	18850	18900	18840	1134
241	20230920	143500	2070923200	18850	18860	18860	18850	226
242	20230920	143400	2066662190	18850	18860	18860	18850	55
243	20230920	143300	2065624970	18860	18870	18870	18860	333
244	20230920	143200	2059343460	18870	18880	18880	18860	162
245	20230920	143100	2056286890	18880	18890	18890	18870	290
246	20230920	143000	2050812330	18880	18900	18900	18880	208
247	20230920	142900	2046883420	18900	18900	18900	18880	66
248	20230920	142800	2045636450	18900	18890	18900	18870	239
249	20230920	142700	2041121830	18880	18890	18900	18880	471
250	20230920	142600	2032226010	18880	18890	18900	18880	684
251	20230920	142500	2019305860	18900	18900	18900	18890	154
252	20230920	142400	2016395300	18890	18900	18900	18890	150
253	20230920	142300	2013560830	18900	18900	18910	18890	184
254	20230920	142200	2010082410	18910	18900	18910	18900	192
255	20230920	142100	2006452710	18900	18890	18900	18890	115
256	20230920	142000	2004279800	18890	18880	18890	18880	172
257	20230920	141900	2001032430	18870	18880	18880	18870	124
258	20230920	141800	1998691640	18880	18870	18880	18860	140
259	20230920	141700	1996048680	18880	18880	18890	18880	198
260	20230920	141600	1992310020	18890	18900	18910	18890	228
261	20230920	141500	1988001670	18910	18900	18910	18870	285
262	20230920	141400	1982616110	18880	18860	18880	18850	143
263	20230920	141300	1979918380	18850	18850	18860	18850	124
264	20230920	141200	1977579870	18840	18850	18850	18840	216
265	20230920	141100	1973509180	18850	18850	18850	18840	193
266	20230920	141000	1969871160	18850	18850	18850	18840	101
267	20230920	140900	1967967350	18850	18840	18850	18830	184
268	20230920	140800	1964499320	18840	18850	18850	18830	136
269	20230920	140700	1961936500	18850	18840	18850	18830	168
270	20230920	140600	1958770420	18850	18830	18850	18830	190
271	20230920	140500	1955192170	18830	18820	18830	18820	164
272	20230920	140400	1952104860	18820	18810	18830	18810	123
273	20230920	140300	1949789010	18820	18830	18830	18820	185
274	20230920	140200	1946306000	18820	18820	18830	18820	106
275	20230920	140100	1944310790	18820	18830	18830	18820	456
276	20230920	140000	1935728300	18830	18840	18850	18830	409
277	20230920	135900	1928023580	18840	18850	18850	18840	148
278	20230920	135800	1925234580	18840	18840	18850	18840	225
279	20230920	135700	1920994860	18830	18830	18840	18830	134
280	20230920	135600	1918470330	18840	18840	18850	18840	438
281	20230920	135500	1910217050	18850	18850	18850	18840	209
282	20230920	135400	1906277700	18850	18850	18850	18840	70
283	20230920	135300	1904958220	18850	18840	18850	18840	198
284	20230920	135200	1901225960	18850	18850	18850	18840	117
285	20230920	135100	1899020560	18850	18840	18850	18840	171
286	20230920	135000	1895797520	18850	18850	18850	18840	148
287	20230920	134900	1893007750	18850	18840	18850	18830	235
288	20230920	134800	1888579660	18840	18840	18840	18830	132
289	20230920	134700	1886092800	18840	18840	18850	18830	273
290	20230920	134600	1880949230	18850	18840	18850	18840	121
291	20230920	134500	1878668500	18840	18850	18850	18840	121
292	20230920	134400	1876387690	18840	18830	18840	18830	232
293	20230920	134300	1872017410	18840	18840	18840	18830	88
294	20230920	134200	1870359500	18850	18850	18850	18850	156
295	20230920	134100	1867418900	18850	18860	18860	18840	157
296	20230920	134000	1864458980	18860	18860	18860	18850	241
297	20230920	133900	1859914640	18850	18860	18860	18840	97
298	20230920	133800	1858085710	18850	18860	18870	18850	107
299	20230920	133700	1856067530	18860	18870	18870	18850	503
300	20230920	133600	1846583370	18870	18870	18870	18860	82
301	20230920	133500	1845036090	18870	18870	18870	18860	142
302	20230920	133400	1842356880	18870	18870	18870	18870	49
303	20230920	133300	1841432250	18860	18880	18880	18860	543
304	20230920	133200	1831184580	18870	18870	18870	18870	37
305	20230920	133100	1830486390	18880	18880	18880	18880	152
306	20230920	133000	1827616630	18880	18910	18910	18880	911
307	20230920	132900	1810408370	18910	18910	18910	18910	81
308	20230920	132800	1808876660	18910	18910	18910	18910	263
309	20230920	132700	1803903330	18900	18910	18910	18900	53
310	20230920	132600	1802901110	18910	18900	18910	18900	109
311	20230920	132500	1800839930	18900	18910	18910	18900	62
312	20230920	132400	1799667530	18910	18910	18910	18900	217
313	20230920	132300	1795565070	18910	18900	18910	18900	69
314	20230920	132200	1794260450	18910	18910	18910	18910	125
315	20230920	132100	1791896700	18910	18910	18910	18910	56
316	20230920	132000	1790837740	18910	18910	18910	18910	109
317	20230920	131900	1788776550	18910	18910	18910	18900	208
318	20230920	131800	1784843770	18910	18910	18910	18910	0
319	20230920	131700	1784843770	18910	18910	18920	18910	352
320	20230920	131600	1778185840	18920	18920	18920	18920	49
321	20230920	131500	1777258760	18910	18920	18920	18910	118
322	20230920	131400	1775026210	18910	18920	18920	18910	68
323	20230920	131300	1773739660	18920	18920	18920	18920	62
324	20230920	131200	1772566620	18920	18920	18920	18920	195
325	20230920	131100	1768877220	18920	18910	18920	18910	111
326	20230920	131000	1766777580	18910	18910	18910	18910	111
327	20230920	130900	1764678570	18910	18910	18910	18910	130
328	20230920	130800	1762220270	18910	18910	18910	18910	149
329	20230920	130700	1759402680	18910	18920	18920	18900	276
330	20230920	130600	1754182790	18920	18910	18920	18910	71
331	20230920	130500	1752839760	18920	18920	18920	18920	112
332	20230920	130400	1750720720	18920	18920	18920	18920	63
333	20230920	130300	1749528760	18910	18920	18930	18900	685
334	20230920	130200	1736574870	18930	18930	18930	18920	87
335	20230920	130100	1734928040	18920	18940	18940	18920	257
336	20230920	130000	1730064110	18940	18940	18940	18940	120
337	20230920	125900	1727791310	18920	18950	18950	18920	408
338	20230920	125800	1720066960	18940	18940	18950	18940	111
339	20230920	125700	1717963910	18940	18940	18950	18940	190
340	20230920	125600	1714363920	18950	18950	18950	18950	47
341	20230920	125500	1713473270	18950	18950	18950	18930	126
342	20230920	125400	1711086310	18940	18940	18940	18940	70
343	20230920	125300	1709760510	18930	18930	18930	18930	56
344	20230920	125200	1708700430	18930	18950	18950	18930	252
345	20230920	125100	1703928270	18950	18950	18950	18950	80
346	20230920	125000	1702412270	18940	18950	18950	18940	158
347	20230920	124900	1699418590	18940	18940	18950	18920	127
348	20230920	124800	1697014120	18940	18940	18950	18940	66
349	20230920	124700	1695763900	18930	18940	18940	18930	102
350	20230920	124600	1693832310	18930	18940	18940	18930	267
351	20230920	124500	1688776610	18940	18940	18940	18940	67
352	20230920	124400	1687507630	18940	18940	18940	18940	120
353	20230920	124300	1685234830	18940	18940	18940	18940	88
354	20230920	124200	1683568110	18940	18930	18940	18930	83
355	20230920	124100	1681996100	18940	18950	18950	18940	124
356	20230920	124000	1679647360	18950	18940	18950	18940	179
357	20230920	123900	1676256130	18940	18950	18950	18940	134
358	20230920	123800	1673716850	18940	18950	18950	18940	100
359	20230920	123700	1671822000	18940	18950	18950	18940	115
360	20230920	123600	1669643270	18950	18950	18950	18950	189
361	20230920	123500	1666061720	18950	18950	18960	18950	389
362	20230920	123400	1658688500	18950	18950	18950	18940	188
363	20230920	123300	1655126400	18950	18940	18950	18940	153
364	20230920	123200	1652227110	18950	18950	18950	18950	18
365	20230920	123100	1651886010	18950	18940	18950	18940	107
366	20230920	123000	1649859030	18940	18950	18950	18940	202
367	20230920	122900	1646031230	18950	18950	18950	18950	28
368	20230920	122800	1645500630	18930	18950	18950	18930	167
369	20230920	122700	1642336520	18950	18960	18960	18950	204
370	20230920	122600	1638470090	18960	18960	18960	18950	293
371	20230920	122500	1632916470	18960	18950	18960	18950	129
372	20230920	122400	1630471230	18960	18950	18960	18950	91
373	20230920	122300	1628745880	18960	18960	18960	18960	61
374	20230920	122200	1627589320	18960	18960	18960	18950	150
375	20230920	122100	1624745340	18950	18950	18950	18950	4
376	20230920	122000	1624669540	18960	18950	18960	18950	494
377	20230920	121900	1615303320	18950	18950	18950	18950	129
378	20230920	121800	1612858770	18950	18950	18950	18950	248
379	20230920	121700	1608159170	18950	18940	18950	18940	505
380	20230920	121600	1598590190	18940	18950	18950	18930	377
381	20230920	121500	1591451220	18950	18950	18950	18930	280
382	20230920	121400	1586148970	18950	18950	18950	18950	51
383	20230920	121300	1585182520	18950	18950	18950	18940	128
384	20230920	121200	1582757120	18940	18940	18940	18940	101
385	20230920	121100	1580844180	18940	18930	18940	18930	138
386	20230920	121000	1578230490	18930	18930	18940	18930	282
387	20230920	120900	1572891950	18930	18930	18930	18920	229
388	20230920	120800	1568557980	18930	18930	18930	18930	151
389	20230920	120700	1565699550	18930	18940	18940	18930	116
390	20230920	120600	1563503040	18940	18940	18950	18930	231
391	20230920	120500	1559127660	18930	18930	18930	18930	3
392	20230920	120400	1559070870	18940	18930	18940	18930	219
393	20230920	120300	1554923210	18930	18950	18950	18930	396
394	20230920	120200	1547422320	18950	18950	18950	18940	123
395	20230920	120100	1545091550	18950	18940	18950	18940	1171
396	20230920	120000	1522912110	18930	18930	18940	18930	102
397	20230920	115900	1520980250	18940	18940	18940	18940	86
398	20230920	115800	1519351410	18930	18940	18940	18930	168
399	20230920	115700	1516170180	18930	18930	18940	18930	112
400	20230920	115600	1514049110	18940	18930	18940	18930	67
401	20230920	115500	1512780270	18930	18930	18930	18920	426
402	20230920	115400	1504716140	18940	18940	18940	18940	46
403	20230920	115300	1503844900	18930	18940	18940	18930	142
404	20230920	115200	1501155470	18940	18930	18940	18930	193
405	20230920	115100	1497500930	18940	18930	18940	18930	66
406	20230920	115000	1496250940	18940	18930	18940	18930	666
407	20230920	114900	1483638110	18930	18930	18930	18920	290
408	20230920	114800	1478148470	18930	18930	18930	18930	132
409	20230920	114700	1475649710	18930	18940	18940	18930	97
410	20230920	114600	1473813320	18940	18940	18940	18940	92
411	20230920	114500	1472070840	18930	18950	18950	18920	522
412	20230920	114400	1462186740	18940	18920	18940	18920	1153
413	20230920	114300	1440364240	18920	18920	18920	18920	28
414	20230920	114200	1439834480	18920	18920	18920	18920	312
415	20230920	114100	1433931440	18920	18910	18920	18910	114
416	20230920	114000	1431774770	18910	18900	18910	18900	48
417	20230920	113900	1430867140	18910	18910	18910	18900	505
418	20230920	113800	1421317660	18910	18910	18910	18910	148
419	20230920	113700	1418518980	18910	18910	18910	18910	237
420	20230920	113600	1414037310	18910	18910	18910	18910	78
421	20230920	113500	1412562330	18910	18910	18910	18910	80
422	20230920	113400	1411049530	18910	18920	18920	18910	408
423	20230920	113300	1403332360	18920	18920	18920	18910	199
424	20230920	113200	1399567630	18920	18920	18920	18920	29
425	20230920	113100	1399018950	18920	18920	18920	18910	214
426	20230920	113000	1394970080	18910	18920	18920	18910	91
427	20230920	112900	1393248370	18920	18920	18920	18920	79
428	20230920	112800	1391753690	18920	18910	18920	18910	135
429	20230920	112700	1389199520	18920	18920	18920	18920	38
430	20230920	112600	1388480560	18920	18920	18920	18920	140
431	20230920	112500	1385831760	18920	18910	18920	18910	112
432	20230920	112400	1383713070	18920	18910	18920	18910	115
433	20230920	112300	1381537330	18920	18920	18920	18920	129
434	20230920	112200	1379096650	18910	18920	18920	18910	147
435	20230920	112100	1376315420	18920	18910	18920	18910	42
436	20230920	112000	1375521020	18910	18910	18910	18900	102
437	20230920	111900	1373592290	18910	18910	18910	18900	155
438	20230920	111800	1370661410	18920	18920	18920	18920	103
439	20230920	111700	1368712650	18920	18930	18930	18920	221
440	20230920	111600	1364530240	18930	18920	18930	18920	21
441	20230920	111500	1364132730	18910	18920	18920	18910	124
442	20230920	111400	1361786660	18920	18910	18920	18910	174
443	20230920	111300	1358495400	18910	18910	18910	18900	276
444	20230920	111200	1353277540	18910	18910	18920	18910	595
445	20230920	111100	1342023710	18910	18910	18910	18900	179
446	20230920	111000	1338638830	18910	18910	18910	18900	131
447	20230920	110900	1336161840	18910	18920	18920	18910	87
448	20230920	110800	1334516030	18910	18910	18910	18910	38
449	20230920	110700	1333797450	18910	18910	18910	18910	89
450	20230920	110600	1332114460	18920	18930	18930	18910	353
451	20230920	110500	1325435850	18920	18920	18930	18920	53
452	20230920	110400	1324432910	18920	18930	18930	18910	151
453	20230920	110300	1321575510	18910	18930	18930	18910	236
454	20230920	110200	1317109730	18940	18870	18940	18860	3491
455	20230920	110100	1251079990	18870	18860	18870	18860	767
456	20230920	110000	1236608350	18860	18860	18860	18860	18
457	20230920	105900	1236268870	18860	18860	18860	18860	116
458	20230920	105800	1234081110	18860	18860	18860	18860	611
459	20230920	105700	1222557650	18860	18860	18860	18860	80
460	20230920	105600	1221048850	18840	18860	18860	18840	53
461	20230920	105500	1220049290	18860	18870	18870	18860	131
462	20230920	105400	1217577340	18870	18870	18870	18870	0
463	20230920	105300	1217577340	18870	18870	18880	18870	204
464	20230920	105200	1213726510	18880	18880	18880	18880	62
465	20230920	105100	1212555950	18880	18870	18880	18870	75
466	20230920	105000	1211139970	18870	18880	18880	18870	265
467	20230920	104900	1206138170	18870	18870	18870	18870	1
468	20230920	104800	1206119300	18880	18880	18880	18880	200
469	20230920	104700	1202343300	18880	18880	18880	18880	60
470	20230920	104600	1201210500	18880	18870	18880	18870	323
471	20230920	104500	1195114510	18870	18860	18870	18860	62
472	20230920	104400	1193944580	18870	18860	18870	18860	162
473	20230920	104300	1190888640	18870	18870	18870	18860	120
474	20230920	104200	1188624270	18870	18870	18870	18870	144
475	20230920	104100	1185906990	18870	18860	18870	18860	136
476	20230920	104000	1183340710	18870	18870	18870	18860	65
477	20230920	103900	1182114250	18870	18870	18870	18860	132
478	20230920	103800	1179623510	18870	18860	18870	18860	29
479	20230920	103700	1179076380	18870	18870	18880	18860	240
480	20230920	103600	1174547180	18870	18850	18870	18850	958
481	20230920	103500	1156482170	18850	18840	18850	18840	161
482	20230920	103400	1153447370	18850	18850	18850	18850	69
483	20230920	103300	1152146720	18840	18840	18840	18840	73
484	20230920	103200	1150771400	18840	18850	18850	18830	250
485	20230920	103100	1146060980	18850	18850	18850	18850	134
486	20230920	103000	1143535080	18850	18840	18850	18840	110
487	20230920	102900	1141461680	18840	18830	18840	18820	221
488	20230920	102800	1137298870	18840	18790	18840	18790	977
489	20230920	102700	1118929860	18790	18780	18790	18780	36
490	20230920	102600	1118253600	18780	18770	18780	18770	270
491	20230920	102500	1113185650	18770	18770	18780	18770	45
492	20230920	102400	1112340810	18770	18770	18790	18760	1819
493	20230920	102300	1078214360	18770	18780	18790	18770	507
494	20230920	102200	1068693510	18790	18790	18790	18790	18
495	20230920	102100	1068355290	18780	18790	18790	18780	167
496	20230920	102000	1065217860	18790	18790	18790	18780	137
497	20230920	101900	1062644310	18780	18790	18790	18780	288
498	20230920	101800	1057233820	18790	18790	18790	18790	51
499	20230920	101700	1056275530	18790	18780	18790	18780	98
500	20230920	101600	1054434120	18790	18790	18790	18790	71
501	20230920	101500	1053100030	18800	18780	18800	18780	113
502	20230920	101400	1050976160	18790	18790	18790	18790	48
503	20230920	101300	1050074240	18800	18790	18800	18790	85
504	20230920	101200	1048476290	18790	18790	18790	18790	81
505	20230920	101100	1046954300	18790	18800	18800	18790	134
506	20230920	101000	1044436430	18800	18790	18800	18790	19
507	20230920	100900	1044079240	18790	18790	18790	18790	82
508	20230920	100800	1042538460	18790	18800	18800	18790	170
509	20230920	100700	1039343220	18800	18800	18800	18800	41
510	20230920	100600	1038572420	18800	18800	18800	18790	338
511	20230920	100500	1032218070	18800	18800	18800	18790	124
512	20230920	100400	1029887360	18800	18800	18800	18800	75
513	20230920	100300	1028477360	18800	18790	18800	18790	130
514	20230920	100200	1026033770	18800	18800	18800	18800	13
515	20230920	100100	1025789370	18800	18780	18800	18770	240
516	20230920	100000	1021281860	18780	18780	18790	18770	310
517	20230920	095900	1015459930	18770	18790	18790	18770	207
518	20230920	095800	1011572390	18780	18780	18800	18780	188
519	20230920	095700	1008041340	18760	18760	18770	18760	169
520	20230920	095600	1004870760	18760	18770	18780	18760	231
521	20230920	095500	1000534880	18790	18760	18790	18760	205
522	20230920	095400	996686490	18770	18760	18770	18750	396
523	20230920	095300	989259880	18770	18790	18800	18770	1390
524	20230920	095200	963168480	18780	18790	18790	18780	242
525	20230920	095100	958622120	18790	18810	18810	18790	257
526	20230920	095000	953790760	18810	18800	18810	18800	230
527	20230920	094900	949466390	18800	18800	18810	18800	163
528	20230920	094800	946401770	18800	18810	18820	18800	166
529	20230920	094700	943279740	18800	18820	18820	18800	220
530	20230920	094600	939141430	18810	18820	18830	18810	282
531	20230920	094500	933833930	18830	18860	18860	18830	641
532	20230920	094400	921757550	18860	18860	18860	18850	682
533	20230920	094300	908900670	18860	18860	18860	18850	323
534	20230920	094200	902809910	18860	18850	18870	18850	221
535	20230920	094100	898642280	18850	18850	18860	18840	636
536	20230920	094000	886653750	18860	18870	18870	18850	242
537	20230920	093900	882089850	18870	18870	18880	18850	660
538	20230920	093800	869636280	18870	18880	18880	18870	112
539	20230920	093700	867522800	18880	18870	18890	18870	349
540	20230920	093600	860935670	18870	18860	18890	18860	118
541	20230920	093500	858709010	18870	18880	18880	18850	649
542	20230920	093400	846460060	18880	18920	18920	18880	1089
543	20230920	093300	825863470	18930	18930	18940	18920	194
544	20230920	093200	822191980	18930	18950	18960	18920	442
545	20230920	093100	813819910	18950	18950	18960	18920	561
546	20230920	093000	803191990	18940	18890	18960	18870	1097
547	20230920	092900	782433560	18870	18880	18890	18870	313
548	20230920	092800	776524410	18890	18900	18900	18890	760
549	20230920	092700	762161750	18910	18920	18930	18910	239
550	20230920	092600	757640190	18930	18910	18930	18910	784
551	20230920	092500	742811520	18910	18930	18930	18910	388
552	20230920	092400	735470430	18930	18930	18950	18910	742
553	20230920	092300	721420600	18930	18910	18950	18910	948
554	20230920	092200	703474920	18930	18930	18940	18900	917
555	20230920	092100	686123690	18930	18940	18990	18920	3177
556	20230920	092000	625883800	18940	18920	18940	18900	1424
557	20230920	091900	598930020	18910	18920	18930	18890	602
558	20230920	091800	587544260	18920	18920	18920	18890	1109
559	20230920	091700	566563160	18910	18880	18920	18870	3903
560	20230920	091600	492803570	18880	18860	18890	18850	882
561	20230920	091500	476152220	18870	18840	18890	18830	2644
562	20230920	091400	426259910	18830	18860	18860	18830	569
563	20230920	091300	415539140	18860	18870	18880	18860	1563
564	20230920	091200	386050070	18870	18850	18880	18830	3955
565	20230920	091100	311450740	18850	18850	18870	18830	1483
566	20230920	091000	283496880	18840	18770	18860	18770	2989
567	20230920	090900	227256910	18770	18710	18790	18710	4801
568	20230920	090800	137229770	18710	18710	18710	18710	4
569	20230920	090700	137154930	18720	18730	18730	18720	1142
570	20230920	090600	115771760	18730	18670	18730	18670	886
571	20230920	090500	99193950	18660	18660	18660	18660	45
572	20230920	090400	98354250	18660	18690	18700	18660	2053
573	20230920	090300	59967830	18660	18660	18660	18660	372
574	20230920	090200	53026310	18700	18650	18700	18650	2584
575	20230920	090100	4729870	18640	18650	18650	18640	59
576	20230920	090000	3630090	18650	18610	18650	18610	195