KissMeData/314130/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203500	1946986960	16050	16050	16050	16050	1000
3	20230911	203400	1946986960	16050	16050	16050	16050	0
4	20230911	203300	1946986960	16050	16050	16050	16050	0
5	20230911	203200	1946986960	16050	16050	16050	16050	0
6	20230911	203100	1946986960	16050	16050	16050	16050	0
7	20230911	203000	1946986960	16050	16050	16050	16050	0
8	20230911	202900	1946986960	16050	16050	16050	16050	0
9	20230911	202800	1946986960	16050	16050	16050	16050	0
10	20230911	202700	1946986960	16050	16050	16050	16050	0
11	20230911	202600	1946986960	16050	16050	16050	16050	0
12	20230911	202500	1946986960	16050	16050	16050	16050	0
13	20230911	202400	1946986960	16050	16050	16050	16050	0
14	20230911	202300	1946986960	16050	16050	16050	16050	0
15	20230911	202200	1946986960	16050	16050	16050	16050	0
16	20230911	202100	1946986960	16050	16050	16050	16050	0
17	20230911	202000	1946986960	16050	16050	16050	16050	0
18	20230911	201900	1946986960	16050	16050	16050	16050	0
19	20230911	201800	1946986960	16050	16050	16050	16050	0
20	20230911	201700	1946986960	16050	16050	16050	16050	0
21	20230911	201600	1946986960	16050	16050	16050	16050	0
22	20230911	201500	1946986960	16050	16050	16050	16050	0
23	20230911	201400	1946986960	16050	16050	16050	16050	0
24	20230911	201300	1946986960	16050	16050	16050	16050	0
25	20230911	201200	1946986960	16050	16050	16050	16050	0
26	20230911	201100	1946986960	16050	16050	16050	16050	0
27	20230911	201000	1946986960	16050	16050	16050	16050	0
28	20230911	200900	1946986960	16050	16050	16050	16050	0
29	20230911	200800	1946986960	16050	16050	16050	16050	0
30	20230911	200700	1946986960	16050	16050	16050	16050	0
31	20230911	200600	1946986960	16050	16050	16050	16050	0
32	20230911	200500	1946986960	16050	16050	16050	16050	1000
33	20230911	200400	1946986960	16050	16050	16050	16050	0
34	20230911	200300	1946986960	16050	16050	16050	16050	0
35	20230911	200200	1946986960	16050	16050	16050	16050	0
36	20230911	200100	1946986960	16050	16050	16050	16050	0
37	20230911	200000	1946986960	16050	16050	16050	16050	0
38	20230911	195900	1946986960	16050	16050	16050	16050	0
39	20230911	195800	1946986960	16050	16050	16050	16050	0
40	20230911	195700	1946986960	16050	16050	16050	16050	0
41	20230911	195600	1946986960	16050	16050	16050	16050	0
42	20230911	195500	1946986960	16050	16050	16050	16050	0
43	20230911	195400	1946986960	16050	16050	16050	16050	0
44	20230911	195300	1946986960	16050	16050	16050	16050	0
45	20230911	195200	1946986960	16050	16050	16050	16050	0
46	20230911	195100	1946986960	16050	16050	16050	16050	0
47	20230911	195000	1946986960	16050	16050	16050	16050	0
48	20230911	194900	1946986960	16050	16050	16050	16050	0
49	20230911	194800	1946986960	16050	16050	16050	16050	0
50	20230911	194700	1946986960	16050	16050	16050	16050	0
51	20230911	194600	1946986960	16050	16050	16050	16050	0
52	20230911	194500	1946986960	16050	16050	16050	16050	0
53	20230911	194400	1946986960	16050	16050	16050	16050	0
54	20230911	194300	1946986960	16050	16050	16050	16050	0
55	20230911	194200	1946986960	16050	16050	16050	16050	0
56	20230911	194100	1946986960	16050	16050	16050	16050	0
57	20230911	194000	1946986960	16050	16050	16050	16050	0
58	20230911	193900	1946986960	16050	16050	16050	16050	0
59	20230911	193800	1946986960	16050	16050	16050	16050	0
60	20230911	193700	1946986960	16050	16050	16050	16050	0
61	20230911	193600	1946986960	16050	16050	16050	16050	0
62	20230911	193500	1946986960	16050	16050	16050	16050	1000
63	20230911	193400	1946986960	16050	16050	16050	16050	0
64	20230911	193300	1946986960	16050	16050	16050	16050	0
65	20230911	193200	1946986960	16050	16050	16050	16050	0
66	20230911	193100	1946986960	16050	16050	16050	16050	0
67	20230911	193000	1946986960	16050	16050	16050	16050	0
68	20230911	192900	1946986960	16050	16050	16050	16050	0
69	20230911	192800	1946986960	16050	16050	16050	16050	0
70	20230911	192700	1946986960	16050	16050	16050	16050	0
71	20230911	192600	1946986960	16050	16050	16050	16050	0
72	20230911	192500	1946986960	16050	16050	16050	16050	0
73	20230911	192400	1946986960	16050	16050	16050	16050	0
74	20230911	192300	1946986960	16050	16050	16050	16050	0
75	20230911	192200	1946986960	16050	16050	16050	16050	0
76	20230911	192100	1946986960	16050	16050	16050	16050	0
77	20230911	192000	1946986960	16050	16050	16050	16050	0
78	20230911	191900	1946986960	16050	16050	16050	16050	0
79	20230911	191800	1946986960	16050	16050	16050	16050	0
80	20230911	191700	1946986960	16050	16050	16050	16050	0
81	20230911	191600	1946986960	16050	16050	16050	16050	0
82	20230911	191500	1946986960	16050	16050	16050	16050	0
83	20230911	191400	1946986960	16050	16050	16050	16050	0
84	20230911	191300	1946986960	16050	16050	16050	16050	0
85	20230911	191200	1946986960	16050	16050	16050	16050	0
86	20230911	191100	1946986960	16050	16050	16050	16050	0
87	20230911	191000	1946986960	16050	16050	16050	16050	0
88	20230911	190900	1946986960	16050	16050	16050	16050	0
89	20230911	190800	1946986960	16050	16050	16050	16050	0
90	20230911	190700	1946986960	16050	16050	16050	16050	0
91	20230911	190600	1946986960	16050	16050	16050	16050	0
92	20230911	190500	1946986960	16050	16050	16050	16050	1000
93	20230911	190400	1946986960	16050	16050	16050	16050	0
94	20230911	190300	1946986960	16050	16050	16050	16050	0
95	20230911	190200	1946986960	16050	16050	16050	16050	0
96	20230911	190100	1946986960	16050	16050	16050	16050	0
97	20230911	190000	1946986960	16050	16050	16050	16050	0
98	20230911	185900	1946986960	16050	16050	16050	16050	0
99	20230911	185800	1946986960	16050	16050	16050	16050	0
100	20230911	185700	1946986960	16050	16050	16050	16050	0
101	20230911	185600	1946986960	16050	16050	16050	16050	0
102	20230911	185500	1946986960	16050	16050	16050	16050	0
103	20230911	185400	1946986960	16050	16050	16050	16050	0
104	20230911	185300	1946986960	16050	16050	16050	16050	0
105	20230911	185200	1946986960	16050	16050	16050	16050	0
106	20230911	185100	1946986960	16050	16050	16050	16050	0
107	20230911	185000	1946986960	16050	16050	16050	16050	0
108	20230911	184900	1946986960	16050	16050	16050	16050	0
109	20230911	184800	1946986960	16050	16050	16050	16050	0
110	20230911	184700	1946986960	16050	16050	16050	16050	0
111	20230911	184600	1946986960	16050	16050	16050	16050	0
112	20230911	184500	1946986960	16050	16050	16050	16050	0
113	20230911	184400	1946986960	16050	16050	16050	16050	0
114	20230911	184300	1946986960	16050	16050	16050	16050	0
115	20230911	184200	1946986960	16050	16050	16050	16050	0
116	20230911	184100	1946986960	16050	16050	16050	16050	0
117	20230911	184000	1946986960	16050	16050	16050	16050	0
118	20230911	183900	1946986960	16050	16050	16050	16050	0
119	20230911	183800	1946986960	16050	16050	16050	16050	0
120	20230911	183700	1946986960	16050	16050	16050	16050	0
121	20230911	183600	1946986960	16050	16050	16050	16050	0
122	20230911	183500	1946986960	16050	16050	16050	16050	1000
123	20230911	183400	1946986960	16050	16050	16050	16050	0
124	20230911	183300	1946986960	16050	16050	16050	16050	0
125	20230911	183200	1946986960	16050	16050	16050	16050	0
126	20230911	183100	1946986960	16050	16050	16050	16050	0
127	20230911	183000	1946986960	16050	16050	16050	16050	0
128	20230911	182900	1946986960	16050	16050	16050	16050	0
129	20230911	182800	1946986960	16050	16050	16050	16050	0
130	20230911	182700	1946986960	16050	16050	16050	16050	0
131	20230911	182600	1946986960	16050	16050	16050	16050	0
132	20230911	182500	1946986960	16050	16050	16050	16050	0
133	20230911	182400	1946986960	16050	16050	16050	16050	0
134	20230911	182300	1946986960	16050	16050	16050	16050	0
135	20230911	182200	1946986960	16050	16050	16050	16050	0
136	20230911	182100	1946986960	16050	16050	16050	16050	0
137	20230911	182000	1946986960	16050	16050	16050	16050	0
138	20230911	181900	1946986960	16050	16050	16050	16050	0
139	20230911	181800	1946986960	16050	16050	16050	16050	0
140	20230911	181700	1946986960	16050	16050	16050	16050	0
141	20230911	181600	1946986960	16050	16050	16050	16050	0
142	20230911	181500	1946986960	16050	16050	16050	16050	0
143	20230911	181400	1946986960	16050	16050	16050	16050	0
144	20230911	181300	1946986960	16050	16050	16050	16050	0
145	20230911	181200	1946986960	16050	16050	16050	16050	0
146	20230911	181100	1946986960	16050	16050	16050	16050	0
147	20230911	181000	1946986960	16050	16050	16050	16050	0
148	20230911	180900	1946986960	16050	16050	16050	16050	0
149	20230911	180800	1946986960	16050	16050	16050	16050	0
150	20230911	180700	1946986960	16050	16050	16050	16050	0
151	20230911	180600	1946986960	16050	16050	16050	16050	0
152	20230911	180500	1946986960	16050	16050	16050	16050	1000
153	20230911	180400	1946986960	16050	16050	16050	16050	0
154	20230911	180300	1946986960	16050	16050	16050	16050	0
155	20230911	180200	1946986960	16050	16050	16050	16050	0
156	20230911	180100	1946986960	16050	16050	16050	16050	0
157	20230911	180000	1946986960	16050	16050	16050	16050	0
158	20230911	175900	1946986960	16050	16050	16050	16050	0
159	20230911	175800	1946986960	16050	16050	16050	16050	0
160	20230911	175700	1946986960	16050	16050	16050	16050	0
161	20230911	175600	1946986960	16050	16050	16050	16050	0
162	20230911	175500	1946986960	16050	16050	16050	16050	0
163	20230911	175400	1946986960	16050	16050	16050	16050	0
164	20230911	175300	1946986960	16050	16050	16050	16050	0
165	20230911	175200	1946986960	16050	16050	16050	16050	0
166	20230911	175100	1946986960	16050	16050	16050	16050	0
167	20230911	175000	1946986960	16050	16050	16050	16050	0
168	20230911	174900	1946986960	16050	16050	16050	16050	0
169	20230911	174800	1946986960	16050	16050	16050	16050	0
170	20230911	174700	1946986960	16050	16050	16050	16050	0
171	20230911	174600	1946986960	16050	16050	16050	16050	0
172	20230911	174500	1946986960	16050	16050	16050	16050	0
173	20230911	174400	1946986960	16050	16050	16050	16050	0
174	20230911	174300	1946986960	16050	16050	16050	16050	0
175	20230911	174200	1946986960	16050	16050	16050	16050	0
176	20230911	174100	1946986960	16050	16050	16050	16050	0
177	20230911	174000	1946986960	16050	16050	16050	16050	0
178	20230911	173900	1946986960	16050	16050	16050	16050	0
179	20230911	173800	1946986960	16050	16050	16050	16050	0
180	20230911	173700	1946986960	16050	16050	16050	16050	0
181	20230911	173600	1946986960	16050	16050	16050	16050	0
182	20230911	173500	1946986960	16050	16050	16050	16050	1000
183	20230911	173400	1946986960	16050	16050	16050	16050	0
184	20230911	173300	1946986960	16050	16050	16050	16050	0
185	20230911	173200	1946986960	16050	16050	16050	16050	0
186	20230911	173100	1946986960	16050	16050	16050	16050	0
187	20230911	173000	1946986960	16050	16050	16050	16050	0
188	20230911	172900	1946986960	16050	16050	16050	16050	0
189	20230911	172800	1946986960	16050	16050	16050	16050	0
190	20230911	172700	1946986960	16050	16050	16050	16050	0
191	20230911	172600	1946986960	16050	16050	16050	16050	0
192	20230911	172500	1946986960	16050	16050	16050	16050	0
193	20230911	172400	1946986960	16050	16050	16050	16050	0
194	20230911	172300	1946986960	16050	16050	16050	16050	0
195	20230911	172200	1946986960	16050	16050	16050	16050	0
196	20230911	172100	1946986960	16050	16050	16050	16050	0
197	20230911	172000	1946986960	16050	16050	16050	16050	0
198	20230911	171900	1946986960	16050	16050	16050	16050	0
199	20230911	171800	1946986960	16050	16050	16050	16050	0
200	20230911	171700	1946986960	16050	16050	16050	16050	0
201	20230911	171600	1946986960	16050	16050	16050	16050	0
202	20230911	171500	1946986960	16050	16050	16050	16050	0
203	20230911	171400	1946986960	16050	16050	16050	16050	0
204	20230911	171300	1946986960	16050	16050	16050	16050	0
205	20230911	171200	1946986960	16050	16050	16050	16050	0
206	20230911	171100	1946986960	16050	16050	16050	16050	0
207	20230911	171000	1946986960	16050	16050	16050	16050	0
208	20230911	170900	1946986960	16050	16050	16050	16050	0
209	20230911	170800	1946986960	16050	16050	16050	16050	0
210	20230911	170700	1946986960	16050	16050	16050	16050	0
211	20230911	170600	1946986960	16050	16050	16050	16050	0
212	20230911	170500	1946986960	16050	16050	16050	16050	1000
213	20230911	170400	1946986960	16050	16050	16050	16050	0
214	20230911	170300	1946986960	16050	16050	16050	16050	0
215	20230911	170200	1946986960	16050	16050	16050	16050	0
216	20230911	170100	1946986960	16050	16050	16050	16050	0
217	20230911	170000	1946986960	16050	16050	16050	16050	0
218	20230911	165900	1946986960	16050	16050	16050	16050	0
219	20230911	165800	1946986960	16050	16050	16050	16050	0
220	20230911	165700	1946986960	16050	16050	16050	16050	0
221	20230911	165600	1946986960	16050	16050	16050	16050	0
222	20230911	165500	1946986960	16050	16050	16050	16050	0
223	20230911	165400	1946986960	16050	16050	16050	16050	0
224	20230911	165300	1946986960	16050	16050	16050	16050	0
225	20230911	165200	1946986960	16050	16050	16050	16050	0
226	20230911	165100	1946986960	16050	16050	16050	16050	0
227	20230911	165000	1946986960	16050	16050	16050	16050	0
228	20230911	164900	1946986960	16050	16050	16050	16050	0
229	20230911	164800	1946986960	16050	16050	16050	16050	0
230	20230911	164700	1946986960	16050	16050	16050	16050	0
231	20230911	164600	1946986960	16050	16050	16050	16050	0
232	20230911	164500	1946986960	16050	16050	16050	16050	0
233	20230911	164400	1946986960	16050	16050	16050	16050	0
234	20230911	164300	1946986960	16050	16050	16050	16050	0
235	20230911	164200	1946986960	16050	16050	16050	16050	0
236	20230911	164100	1946986960	16050	16050	16050	16050	0
237	20230911	164000	1946986960	16050	16050	16050	16050	0
238	20230911	163900	1946986960	16050	16050	16050	16050	0
239	20230911	163800	1946986960	16050	16050	16050	16050	0
240	20230911	163700	1946986960	16050	16050	16050	16050	0
241	20230911	163600	1946986960	16050	16050	16050	16050	0
242	20230911	163500	1946986960	16050	16050	16050	16050	1000
243	20230911	163400	1946986960	16050	16050	16050	16050	0
244	20230911	163300	1946986960	16050	16050	16050	16050	0
245	20230911	163200	1946986960	16050	16050	16050	16050	0
246	20230911	163100	1946986960	16050	16050	16050	16050	0
247	20230911	163000	1946986960	16050	16050	16050	16050	0
248	20230911	162900	1946986960	16050	16050	16050	16050	0
249	20230911	162800	1946986960	16050	16050	16050	16050	0
250	20230911	162700	1946986960	16050	16050	16050	16050	0
251	20230911	162600	1946986960	16050	16050	16050	16050	0
252	20230911	162500	1946986960	16050	16050	16050	16050	0
253	20230911	162400	1946986960	16050	16050	16050	16050	0
254	20230911	162300	1946986960	16050	16050	16050	16050	0
255	20230911	162200	1946986960	16050	16050	16050	16050	0
256	20230911	162100	1946986960	16050	16050	16050	16050	0
257	20230911	162000	1946986960	16050	16050	16050	16050	0
258	20230911	161900	1946986960	16050	16050	16050	16050	0
259	20230911	161800	1946986960	16050	16050	16050	16050	0
260	20230911	161700	1946986960	16050	16050	16050	16050	0
261	20230911	161600	1946986960	16050	16050	16050	16050	0
262	20230911	161500	1946986960	16050	16050	16050	16050	0
263	20230911	161400	1946986960	16050	16050	16050	16050	0
264	20230911	161300	1946986960	16050	16050	16050	16050	0
265	20230911	161200	1946986960	16050	16050	16050	16050	0
266	20230911	161100	1946986960	16050	16050	16050	16050	0
267	20230911	161000	1946986960	16050	16050	16050	16050	0
268	20230911	160900	1946986960	16050	16050	16050	16050	0
269	20230911	160800	1946986960	16050	16050	16050	16050	0
270	20230911	160700	1946986960	16050	16050	16050	16050	0
271	20230911	160600	1946986960	16050	16050	16050	16050	0
272	20230911	160500	1946986960	16050	16050	16050	16050	1000
273	20230911	160400	1946986960	16050	16050	16050	16050	0
274	20230911	160300	1946986960	16050	16050	16050	16050	0
275	20230911	160200	1946986960	16050	16050	16050	16050	0
276	20230911	160100	1946986960	16050	16050	16050	16050	0
277	20230911	160000	1946986960	16050	16050	16050	16050	0
278	20230911	155900	1946986960	16050	16050	16050	16050	0
279	20230911	155800	1946986960	16050	16050	16050	16050	0
280	20230911	155700	1946986960	16050	16050	16050	16050	0
281	20230911	155600	1946986960	16050	16050	16050	16050	0
282	20230911	155500	1946986960	16050	16050	16050	16050	0
283	20230911	155400	1946986960	16050	16050	16050	16050	0
284	20230911	155300	1946986960	16050	16050	16050	16050	0
285	20230911	155200	1946986960	16050	16050	16050	16050	0
286	20230911	155100	1946986960	16050	16050	16050	16050	0
287	20230911	155000	1946986960	16050	16050	16050	16050	0
288	20230911	154900	1946986960	16050	16050	16050	16050	0
289	20230911	154800	1946986960	16050	16050	16050	16050	0
290	20230911	154700	1946986960	16050	16050	16050	16050	0
291	20230911	154600	1946986960	16050	16050	16050	16050	0
292	20230911	154500	1946986960	16050	16050	16050	16050	0
293	20230911	154400	1946986960	16050	16050	16050	16050	0
294	20230911	154300	1946986960	16050	16050	16050	16050	0
295	20230911	154200	1946986960	16050	16050	16050	16050	0
296	20230911	154100	1946986960	16050	16050	16050	16050	0
297	20230911	154000	1946986960	16050	16050	16050	16050	0
298	20230911	153900	1946986960	16050	16050	16050	16050	0
299	20230911	153800	1946986960	16050	16050	16050	16050	0
300	20230911	153700	1946986960	16050	16050	16050	16050	0
301	20230911	153600	1946986960	16050	16050	16050	16050	0
302	20230911	153500	1946986960	16050	16050	16050	16050	1000
303	20230911	153400	1946986960	16050	16050	16050	16050	0
304	20230911	153300	1946986960	16050	16050	16050	16050	0
305	20230911	153200	1946986960	16050	16050	16050	16050	0
306	20230911	153100	1946986960	16050	16050	16050	16050	0
307	20230911	153000	1946986960	16050	16050	16050	16050	1000
308	20230911	152900	1930936960	16050	16050	16050	16050	0
309	20230911	152800	1930936960	16050	16050	16050	16050	0
310	20230911	152700	1930936960	16050	16050	16050	16050	0
311	20230911	152600	1930936960	16050	16050	16050	16050	0
312	20230911	152500	1930936960	16050	16050	16050	16050	0
313	20230911	152400	1930936960	16050	16050	16050	16050	0
314	20230911	152300	1930936960	16050	16050	16050	16050	0
315	20230911	152200	1930936960	16050	16050	16050	16050	0
316	20230911	152100	1930936960	16050	16050	16050	16050	0
317	20230911	152000	1930936960	16050	16050	16050	16050	0
318	20230911	151900	1930936960	16050	16060	16060	16040	629
319	20230911	151800	1920841630	16060	16060	16060	16060	23
320	20230911	151700	1920472250	16060	16060	16060	16050	132
321	20230911	151600	1918352430	16060	16060	16060	16060	644
322	20230911	151500	1908009790	16060	16090	16130	16050	590
323	20230911	151400	1898526780	16130	16120	16130	16090	239
324	20230911	151300	1894675770	16140	16120	16140	16120	35
325	20230911	151200	1894111440	16120	16140	16140	16120	57
326	20230911	151100	1893192410	16130	16130	16130	16130	16
327	20230911	151000	1892934330	16150	16140	16150	16140	25
328	20230911	150900	1892530810	16140	16150	16150	16140	30
329	20230911	150800	1892046580	16150	16140	16160	16140	169
330	20230911	150700	1889318430	16150	16100	16150	16100	3
331	20230911	150600	1889270030	16090	16050	16090	16050	308
332	20230911	150500	1884318510	16060	16090	16090	16060	256
333	20230911	150400	1880205380	16080	16090	16100	16080	40
334	20230911	150300	1879561860	16100	16090	16100	16090	29
335	20230911	150200	1879095240	16100	16100	16130	16100	55
336	20230911	150100	1878209080	16100	16110	16110	16100	78
337	20230911	150000	1876952660	16140	16120	16140	16110	303
338	20230911	145900	1872070010	16150	16150	16150	16150	5
339	20230911	145800	1871989260	16170	16160	16170	16160	20
340	20230911	145700	1871666050	16160	16150	16170	16120	42
341	20230911	145600	1870988320	16170	16160	16170	16160	62
342	20230911	145500	1869986370	16160	16160	16160	16160	1
343	20230911	145400	1869970210	16110	16110	16110	16110	32
344	20230911	145300	1869454690	16110	16110	16110	16110	14
345	20230911	145200	1869229150	16190	16190	16190	16190	7
346	20230911	145100	1869115820	16180	16180	16180	16180	10
347	20230911	145000	1868954020	16180	16180	16180	16180	125
348	20230911	144900	1866931520	16180	16130	16180	16130	248
349	20230911	144800	1862922040	16130	16100	16130	16100	118
350	20230911	144700	1861022210	16100	16110	16110	16100	581
351	20230911	144600	1851667110	16100	16130	16130	16100	1582
352	20230911	144500	1826196880	16090	16090	16090	16020	137
353	20230911	144400	1823993380	16100	16060	16100	16060	2541
354	20230911	144300	1783085600	16070	16070	16070	16040	509
355	20230911	144200	1774915290	16070	16070	16070	16070	2
356	20230911	144100	1774883150	16060	16070	16070	16060	90
357	20230911	144000	1773437110	16070	16140	16140	16070	65
358	20230911	143900	1772392210	16140	16100	16140	16100	6
359	20230911	143800	1772295570	16170	16170	16170	16170	0
360	20230911	143700	1772295570	16170	16170	16170	16170	0
361	20230911	143600	1772295570	16170	16080	16170	16080	24
362	20230911	143500	1771909560	16180	16200	16200	16090	125
363	20230911	143400	1769897220	16210	16200	16210	16200	27
364	20230911	143300	1769459600	16210	16210	16210	16210	1
365	20230911	143200	1769443390	16140	16140	16140	16140	48
366	20230911	143100	1768668670	16150	16140	16230	16140	2833
367	20230911	143000	1722920610	16150	16150	16150	16150	0
368	20230911	142900	1722920610	16150	16150	16150	16150	30
369	20230911	142800	1722436110	16110	16080	16110	16080	320
370	20230911	142700	1717283830	16090	16090	16090	16090	20
371	20230911	142600	1716962030	16090	16090	16090	16090	1
372	20230911	142500	1716945940	15990	16000	16000	15990	12
373	20230911	142400	1716753990	16100	16100	16100	16100	1
374	20230911	142300	1716737890	16000	16040	16040	16000	1650
375	20230911	142200	1690315800	16040	16080	16080	16040	1500
376	20230911	142100	1666236660	16080	16080	16080	16080	100
377	20230911	142000	1664628660	16080	16100	16100	16080	449
378	20230911	141900	1657406970	16100	16100	16100	16100	101
379	20230911	141800	1655780870	16100	16150	16150	16100	490
380	20230911	141700	1647880090	16150	16200	16200	16150	265
381	20230911	141600	1643596970	16160	16230	16230	16160	62
382	20230911	141500	1642591550	16250	16250	16250	16250	0
383	20230911	141400	1642591550	16250	16250	16250	16250	0
384	20230911	141300	1642591550	16250	16160	16250	16160	71
385	20230911	141200	1641443540	16160	16160	16160	16160	37
386	20230911	141100	1640845620	16160	16160	16160	16160	77
387	20230911	141000	1639601300	16160	16150	16160	16150	31
388	20230911	140900	1639100410	16160	16160	16160	16110	825
389	20230911	140800	1625787700	16160	16200	16200	16150	138
390	20230911	140700	1623555350	16200	16230	16230	16200	308
391	20230911	140600	1618563180	16230	16230	16230	16230	2
392	20230911	140500	1618530720	16230	16270	16270	16230	344
393	20230911	140400	1612942660	16270	16260	16270	16260	53
394	20230911	140300	1612080850	16270	16270	16270	16270	5
395	20230911	140200	1611999500	16270	16250	16270	16250	227
396	20230911	140100	1608310730	16250	16250	16250	16250	11
397	20230911	140000	1608131980	16250	16270	16270	16250	621
398	20230911	135900	1598028550	16280	16280	16280	16280	82
399	20230911	135800	1596693590	16290	16290	16290	16290	72
400	20230911	135700	1595520710	16290	16320	16320	16290	1000
401	20230911	135600	1579217720	16340	16340	16340	16340	12
402	20230911	135500	1579021640	16330	16290	16330	16290	33
403	20230911	135400	1578483390	16410	16280	16410	16280	689
404	20230911	135300	1567232090	16280	16310	16400	16280	341
405	20230911	135200	1561676370	16300	16320	16320	16300	814
406	20230911	135100	1548403920	16310	16310	16320	16310	37
407	20230911	135000	1547800350	16320	16340	16420	16320	454
408	20230911	134900	1540359460	16340	16370	16370	16340	365
409	20230911	134800	1534386690	16370	16380	16380	16370	22
410	20230911	134700	1534026380	16380	16430	16430	16380	132
411	20230911	134600	1531860070	16440	16400	16440	16380	342
412	20230911	134500	1526253760	16400	16380	16400	16380	339
413	20230911	134400	1520696310	16400	16380	16400	16380	78
414	20230911	134300	1519418470	16380	16400	16460	16380	140
415	20230911	134200	1517121370	16400	16380	16470	16380	757
416	20230911	134100	1504668090	16380	16440	16460	16380	135
417	20230911	134000	1502455690	16440	16460	16460	16400	2387
418	20230911	133900	1463230110	16440	16440	16500	16430	3101
419	20230911	133800	1412131340	16430	16370	16430	16370	2543
420	20230911	133700	1370412160	16360	16360	16380	16360	114
421	20230911	133600	1368547070	16360	16390	16390	16360	1545
422	20230911	133500	1343262550	16390	16370	16400	16370	495
423	20230911	133400	1335149340	16390	16350	16390	16350	826
424	20230911	133300	1321630790	16360	16360	16360	16360	247
425	20230911	133200	1317589870	16360	16390	16390	16360	348
426	20230911	133100	1311893920	16390	16400	16410	16390	1347
427	20230911	133000	1289801680	16390	16360	16390	16360	1016
428	20230911	132900	1273164990	16360	16340	16360	16280	1252
429	20230911	132800	1252724650	16330	16270	16330	16270	8239
430	20230911	132700	1118520710	16280	16200	16280	16200	3361
431	20230911	132600	1063866570	16200	16200	16200	16200	403
432	20230911	132500	1057337970	16210	16200	16210	16200	152
433	20230911	132400	1054874520	16200	16150	16210	16150	2678
434	20230911	132300	1011519610	16130	16130	16130	16130	6
435	20230911	132200	1011422830	16130	16140	16190	16130	2517
436	20230911	132100	970727970	16110	16110	16110	16110	50
437	20230911	132000	969922470	16100	16050	16140	16010	2575
438	20230911	131900	928483680	16050	16000	16050	16000	188
439	20230911	131800	925470900	15970	15980	15980	15970	100
440	20230911	131700	923873830	15970	15970	15970	15970	0
441	20230911	131600	923873830	15970	15970	15970	15970	123
442	20230911	131500	921909520	15960	15960	15960	15960	12
443	20230911	131400	921718000	16000	16000	16000	16000	20
444	20230911	131300	921398000	16000	16040	16040	16000	30
445	20230911	131200	920917920	16040	15980	16040	15980	627
446	20230911	131100	910887770	15960	15960	15970	15960	151
447	20230911	131000	908476900	15960	15960	15960	15960	163
448	20230911	130900	905875420	15960	15960	15960	15960	0
449	20230911	130800	905875420	15960	15960	15960	15960	0
450	20230911	130700	905875420	15960	15960	15960	15960	20
451	20230911	130600	905556220	15960	15920	15960	15920	32
452	20230911	130500	905046740	15910	15920	15920	15910	470
453	20230911	130400	897567350	15930	15930	15930	15930	0
454	20230911	130300	897567350	15930	15930	15930	15930	8
455	20230911	130200	897439910	15930	15930	15930	15930	55
456	20230911	130100	896563760	15920	15920	15920	15920	34
457	20230911	130000	896022480	15940	15940	15940	15940	0
458	20230911	125900	896022480	15940	15940	15940	15940	0
459	20230911	125800	896022480	15940	15940	15940	15940	0
460	20230911	125700	896022480	15940	15920	15940	15920	31
461	20230911	125600	895528360	15940	15940	15940	15940	0
462	20230911	125500	895528360	15940	15940	15940	15940	11
463	20230911	125400	895353020	15930	15920	15930	15920	400
464	20230911	125300	888984630	15930	15930	15930	15930	11
465	20230911	125200	888809400	15930	15930	15930	15930	0
466	20230911	125100	888809400	15930	15930	15930	15930	0
467	20230911	125000	888809400	15930	15930	15930	15930	0
468	20230911	124900	888809400	15930	15930	15930	15930	130
469	20230911	124800	886738500	15930	15930	15930	15930	0
470	20230911	124700	886738500	15930	15930	15930	15930	20
471	20230911	124600	886419900	15930	15930	15930	15930	52
472	20230911	124500	885591540	15930	15930	15930	15930	1
473	20230911	124400	885575610	15930	15930	15930	15930	2
474	20230911	124300	885543750	15920	15920	15920	15920	150
475	20230911	124200	883155750	15910	15910	15910	15910	0
476	20230911	124100	883155750	15910	15910	15910	15910	0
477	20230911	124000	883155750	15910	15910	15910	15910	70
478	20230911	123900	882042050	15910	15910	15960	15910	126
479	20230911	123800	880035790	15960	15960	15960	15960	0
480	20230911	123700	880035790	15960	15960	15960	15960	20
481	20230911	123600	879716590	15920	15930	15930	15910	289
482	20230911	123500	875116870	15940	15940	15940	15940	0
483	20230911	123400	875116870	15940	15940	15940	15940	0
484	20230911	123300	875116870	15940	15940	15940	15940	0
485	20230911	123200	875116870	15940	15940	15940	15940	0
486	20230911	123100	875116870	15940	15940	15940	15940	0
487	20230911	123000	875116870	15940	15940	15940	15940	0
488	20230911	122900	875116870	15940	15930	15940	15930	7
489	20230911	122800	875005330	15930	15930	15930	15930	2
490	20230911	122700	874973470	15930	15930	15930	15930	10
491	20230911	122600	874814170	15940	15940	15940	15940	0
492	20230911	122500	874814170	15940	15940	15940	15940	40
493	20230911	122400	874176570	15950	15950	15950	15950	0
494	20230911	122300	874176570	15950	15950	15950	15950	0
495	20230911	122200	874176570	15950	15950	15950	15950	0
496	20230911	122100	874176570	15950	15950	15950	15950	234
497	20230911	122000	870444270	15960	15960	15960	15960	0
498	20230911	121900	870444270	15960	15960	15960	15960	1
499	20230911	121800	870428310	15960	15960	15960	15960	25
500	20230911	121700	870029310	15960	15960	15960	15960	0
501	20230911	121600	870029310	15960	15960	15960	15960	6
502	20230911	121500	869933550	15990	15990	15990	15990	9
503	20230911	121400	869789640	15990	15990	15990	15990	0
504	20230911	121300	869789640	15990	15990	15990	15990	11
505	20230911	121200	869613750	15960	15960	15960	15960	0
506	20230911	121100	869613750	15960	15960	15960	15960	0
507	20230911	121000	869613750	15960	15960	15960	15960	25
508	20230911	120900	869214750	15950	15960	15960	15950	348
509	20230911	120800	863663520	15960	15960	15960	15960	0
510	20230911	120700	863663520	15960	15960	15960	15960	0
511	20230911	120600	863663520	15960	15960	15960	15960	100
512	20230911	120500	862067520	15970	15970	15970	15970	56
513	20230911	120400	861173200	15950	15950	15950	15950	0
514	20230911	120300	861173200	15950	15950	15950	15950	0
515	20230911	120200	861173200	15950	15950	15950	15950	1
516	20230911	120100	861157250	15950	15950	15950	15950	100
517	20230911	120000	859562250	15950	15950	15950	15950	0
518	20230911	115900	859562250	15950	15950	15950	15950	0
519	20230911	115800	859562250	15950	15950	15950	15950	4
520	20230911	115700	859498450	15950	15950	15950	15950	2
521	20230911	115600	859466550	15940	15940	15940	15940	0
522	20230911	115500	859466550	15940	15940	15940	15940	0
523	20230911	115400	859466550	15940	15940	15940	15940	50
524	20230911	115300	858669550	15930	15930	15930	15930	0
525	20230911	115200	858669550	15930	15940	15940	15930	154
526	20230911	115100	856215050	15930	15930	15930	15930	0
527	20230911	115000	856215050	15930	15930	15930	15930	100
528	20230911	114900	854622050	15940	15980	15980	15940	201
529	20230911	114800	851415180	15980	15980	15980	15980	200
530	20230911	114700	848219180	15990	15990	15990	15990	0
531	20230911	114600	848219180	15990	15990	15990	15990	645
532	20230911	114500	837905630	15990	15990	15990	15990	501
533	20230911	114400	829894640	15990	15990	15990	15990	4
534	20230911	114300	829830680	16000	16000	16000	16000	0
535	20230911	114200	829830680	16000	16000	16000	16000	0
536	20230911	114100	829830680	16000	16000	16000	16000	0
537	20230911	114000	829830680	16000	16000	16000	16000	837
538	20230911	113900	816438680	16000	16010	16010	16000	305
539	20230911	113800	811558420	16010	16010	16010	16010	0
540	20230911	113700	811558420	16010	16010	16010	16010	33
541	20230911	113600	811030090	16010	15960	16050	15960	660
542	20230911	113500	800465600	15960	15940	15960	15930	143
543	20230911	113400	798185480	15940	16020	16020	15940	1327
544	20230911	113300	776976640	16060	16060	16060	16060	0
545	20230911	113200	776976640	16060	16060	16060	16060	0
546	20230911	113100	776976640	16060	16060	16060	16060	2
547	20230911	113000	776944520	16060	16060	16060	16060	2
548	20230911	112900	776912400	16060	16060	16060	16060	33
549	20230911	112800	776382420	16070	16070	16090	16070	1475
550	20230911	112700	752677530	16070	16050	16070	16050	172
551	20230911	112600	749916890	16050	16050	16060	16050	1058
552	20230911	112500	732935430	15990	15980	16050	15980	4849
553	20230911	112400	655370530	15990	15980	15990	15980	203
554	20230911	112300	652126140	15990	15980	15990	15950	291
555	20230911	112200	647479290	15980	15910	15990	15910	545
556	20230911	112100	638782200	15910	15890	15910	15890	578
557	20230911	112000	629597720	15850	15850	15850	15850	125
558	20230911	111900	627616470	15850	15850	15850	15850	0
559	20230911	111800	627616470	15850	15860	15860	15850	150
560	20230911	111700	625238040	15920	15900	15930	15830	646
561	20230911	111600	615000670	15870	15850	15920	15850	2019
562	20230911	111500	582921470	15820	15860	15870	15820	465
563	20230911	111400	575563710	15860	15860	15860	15860	3
564	20230911	111300	575516130	15860	15820	15860	15820	53
565	20230911	111200	574677550	15860	15860	15870	15860	326
566	20230911	111100	569505650	15860	15840	15860	15820	72
567	20230911	111000	568365980	15820	15820	15820	15820	129
568	20230911	110900	566325200	15860	15860	15860	15860	0
569	20230911	110800	566325200	15860	15860	15860	15860	0
570	20230911	110700	566325200	15860	15860	15860	15860	0
571	20230911	110600	566325200	15860	15860	15860	15860	0
572	20230911	110500	566325200	15860	15860	15860	15860	0
573	20230911	110400	566325200	15860	15870	15870	15860	2
574	20230911	110300	566293470	15870	15860	15870	15850	245
575	20230911	110200	562409750	15860	15850	15860	15850	296
576	20230911	110100	557718080	15850	15760	15850	15760	455
577	20230911	110000	550511310	15760	15710	15850	15710	300
578	20230911	105900	545773460	15860	15800	15860	15800	1087
579	20230911	105800	528587610	15800	15790	15800	15770	188
580	20230911	105700	525617340	15800	15770	15800	15770	1002
581	20230911	105600	509806520	15780	15580	15780	15580	580
582	20230911	105500	500668310	15570	15570	15570	15570	39
583	20230911	105400	500061080	15570	15570	15570	15520	406
584	20230911	105300	493759700	15540	15530	15540	15500	173
585	20230911	105200	491075670	15500	15500	15500	15500	810
586	20230911	105100	478520670	15500	15530	15530	15500	341
587	20230911	105000	473234810	15530	15520	15530	15520	170
588	20230911	104900	470595370	15520	15520	15520	15520	20
589	20230911	104800	470284970	15500	15500	15500	15500	0
590	20230911	104700	470284970	15500	15500	15500	15500	0
591	20230911	104600	470284970	15500	15500	15500	15500	40
592	20230911	104500	469664970	15500	15500	15500	15500	0
593	20230911	104400	469664970	15500	15470	15500	15470	305
594	20230911	104300	464942040	15410	15410	15410	15400	154
595	20230911	104200	462569170	15410	15410	15410	15410	4
596	20230911	104100	462507530	15470	15470	15470	15470	20
597	20230911	104000	462198130	15480	15480	15480	15450	11
598	20230911	103900	462027970	15400	15420	15420	15400	500
599	20230911	103800	454322690	15420	15430	15430	15420	244
600	20230911	103700	450559620	15430	15480	15480	15430	346
601	20230911	103600	445216660	15490	15490	15490	15490	52
602	20230911	103500	444411180	15500	15510	15510	15500	102
603	20230911	103400	442830160	15510	15510	15510	15510	4
604	20230911	103300	442768120	15520	15520	15520	15520	0
605	20230911	103200	442768120	15520	15520	15520	15520	0
606	20230911	103100	442768120	15520	15520	15520	15520	0
607	20230911	103000	442768120	15520	15520	15520	15520	0
608	20230911	102900	442768120	15520	15520	15520	15520	0
609	20230911	102800	442768120	15520	15520	15520	15520	0
610	20230911	102700	442768120	15520	15520	15520	15520	25
611	20230911	102600	442380120	15520	15520	15520	15520	2
612	20230911	102500	442349080	15520	15530	15530	15500	1836
613	20230911	102400	413851870	15540	15540	15540	15540	70
614	20230911	102300	412764070	15540	15540	15540	15540	11
615	20230911	102200	412593130	15530	15550	15550	15530	299
616	20230911	102100	407947770	15520	15520	15520	15520	0
617	20230911	102000	407947770	15520	15520	15520	15520	0
618	20230911	101900	407947770	15520	15520	15520	15520	0
619	20230911	101800	407947770	15520	15520	15520	15520	0
620	20230911	101700	407947770	15520	15530	15530	15520	659
621	20230911	101600	397714130	15530	15530	15530	15530	0
622	20230911	101500	397714130	15530	15520	15530	15520	103
623	20230911	101400	396115540	15520	15530	15530	15520	50
624	20230911	101300	395339510	15530	15550	15550	15530	516
625	20230911	101200	387322540	15550	15560	15560	15550	3
626	20230911	101100	387275870	15550	15590	15590	15550	317
627	20230911	101000	382344740	15590	15640	15650	15590	60
628	20230911	100900	381406440	15520	15580	15580	15520	146
629	20230911	100800	379136530	15580	15570	15580	15570	399
630	20230911	100700	372923610	15580	15670	15670	15580	1159
631	20230911	100600	354848230	15670	15710	15710	15670	34
632	20230911	100500	354315340	15800	15790	15800	15790	60
633	20230911	100400	353367540	15820	15820	15820	15820	1
634	20230911	100300	353351720	15800	15800	15800	15800	9
635	20230911	100200	353209520	15800	15750	15800	15750	50
636	20230911	100100	352421720	15750	15750	15750	15750	0
637	20230911	100000	352421720	15750	15720	15750	15720	69
638	20230911	095900	351336950	15720	15720	15720	15720	0
639	20230911	095800	351336950	15720	15720	15720	15720	0
640	20230911	095700	351336950	15720	15720	15720	15720	0
641	20230911	095600	351336950	15720	15720	15720	15720	153
642	20230911	095500	348931790	15720	15720	15720	15720	110
643	20230911	095400	347202590	15720	15720	15720	15720	0
644	20230911	095300	347202590	15720	15660	15720	15660	112
645	20230911	095200	345448550	15720	15720	15720	15720	10
646	20230911	095100	345291350	15720	15720	15720	15720	2
647	20230911	095000	345259910	15650	15650	15650	15650	0
648	20230911	094900	345259910	15650	15650	15650	15650	0
649	20230911	094800	345259910	15650	15650	15650	15650	0
650	20230911	094700	345259910	15650	15650	15650	15650	1
651	20230911	094600	345244260	15680	15520	15680	15520	2617
652	20230911	094500	304234420	15520	15840	15840	15520	2178
653	20230911	094400	270077870	15750	15750	15750	15750	100
654	20230911	094300	268502870	15850	15850	15850	15850	0
655	20230911	094200	268502870	15850	15840	15850	15840	97
656	20230911	094100	266965530	15850	15850	15850	15850	99
657	20230911	094000	265396380	15840	15850	15850	15840	208
658	20230911	093900	262099660	15850	15850	15850	15850	0
659	20230911	093800	262099660	15850	15850	15850	15850	30
660	20230911	093700	261624160	15870	15870	15870	15870	1
661	20230911	093600	261608290	15870	15880	15880	15870	146
662	20230911	093500	259290170	15880	15840	15880	15840	41
663	20230911	093400	258640610	15840	15840	15840	15840	20
664	20230911	093300	258323810	15840	15840	15840	15840	209
665	20230911	093200	255013250	15840	15730	15840	15730	66
666	20230911	093100	253974960	15730	15810	15810	15730	390
667	20230911	093000	247833900	15800	15830	15830	15800	260
668	20230911	092900	243724860	15820	15810	15890	15810	291
669	20230911	092800	239112220	15810	15810	15810	15810	34
670	20230911	092700	238574680	15800	15800	15800	15800	2
671	20230911	092600	238543080	15800	15900	15900	15800	12
672	20230911	092500	238353380	15800	15770	15800	15750	457
673	20230911	092400	231142670	15700	15780	15780	15700	1240
674	20230911	092300	211653190	15800	15800	15800	15800	73
675	20230911	092200	210499790	15800	15800	15800	15790	518
676	20230911	092100	202315630	15840	15840	15840	15840	0
677	20230911	092000	202315630	15840	15840	15840	15800	332
678	20230911	091900	197069550	15800	15840	15840	15800	63
679	20230911	091800	196073750	15840	15840	15840	15840	56
680	20230911	091700	195186710	15800	15800	15800	15800	280
681	20230911	091600	190762710	15800	15850	15850	15800	348
682	20230911	091500	185261760	15850	15860	15860	15850	59
683	20230911	091400	184326040	15860	15960	15960	15860	236
684	20230911	091300	180571030	15960	15970	15970	15960	53
685	20230911	091200	179724640	15970	15900	15970	15900	136
686	20230911	091100	177558700	15970	15990	15990	15970	652
687	20230911	091000	167141080	15990	15890	16050	15890	1826
688	20230911	090900	138010840	15850	15810	15850	15790	942
689	20230911	090800	123112280	15830	15920	15920	15830	1347
690	20230911	090700	101717210	15930	15890	15930	15890	167
691	20230911	090600	99061770	15890	15910	15910	15890	1147
692	20230911	090500	80833560	15900	15840	15900	15840	1371
693	20230911	090400	59061410	15830	15770	15850	15770	2101
694	20230911	090300	25838840	15770	15610	15770	15610	298
695	20230911	090200	21162820	15610	15680	15680	15610	119
696	20230911	090100	19297600	15680	15680	15680	15680	100
697	20230911	090000	17729600	15680	15720	15730	15680	1128