KissMeData/000440/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183100	2702178570	19300	19300	19300	19300	1593
3	20230915	183000	2702178570	19300	19300	19300	19300	0
4	20230915	182900	2702178570	19300	19300	19300	19300	0
5	20230915	182800	2702178570	19300	19300	19300	19300	0
6	20230915	182700	2702178570	19300	19300	19300	19300	0
7	20230915	182600	2702178570	19300	19300	19300	19300	0
8	20230915	182500	2702178570	19300	19300	19300	19300	0
9	20230915	182400	2702178570	19300	19300	19300	19300	0
10	20230915	182300	2702178570	19300	19300	19300	19300	0
11	20230915	182200	2702178570	19300	19300	19300	19300	0
12	20230915	182100	2702178570	19300	19300	19300	19300	0
13	20230915	182000	2702178570	19300	19300	19300	19300	0
14	20230915	181900	2702178570	19300	19300	19300	19300	0
15	20230915	181800	2702178570	19300	19300	19300	19300	0
16	20230915	181700	2702178570	19300	19300	19300	19300	0
17	20230915	181600	2702178570	19300	19300	19300	19300	0
18	20230915	181500	2702178570	19300	19300	19300	19300	0
19	20230915	181400	2702178570	19300	19300	19300	19300	0
20	20230915	181300	2702178570	19300	19300	19300	19300	0
21	20230915	181200	2702178570	19300	19300	19300	19300	0
22	20230915	181100	2702178570	19300	19300	19300	19300	0
23	20230915	181000	2702178570	19300	19300	19300	19300	0
24	20230915	180900	2702178570	19300	19300	19300	19300	0
25	20230915	180800	2702178570	19300	19300	19300	19300	0
26	20230915	180700	2702178570	19300	19300	19300	19300	0
27	20230915	180600	2702178570	19300	19300	19300	19300	0
28	20230915	180500	2702178570	19300	19300	19300	19300	0
29	20230915	180400	2702178570	19300	19300	19300	19300	0
30	20230915	180300	2702178570	19300	19300	19300	19300	0
31	20230915	180200	2702178570	19300	19300	19300	19300	0
32	20230915	180100	2702178570	19300	19300	19300	19300	1593
33	20230915	180000	2702178570	19300	19300	19300	19300	0
34	20230915	175900	2702178570	19300	19300	19300	19300	0
35	20230915	175800	2702178570	19300	19300	19300	19300	0
36	20230915	175700	2702178570	19300	19300	19300	19300	0
37	20230915	175600	2702178570	19300	19300	19300	19300	0
38	20230915	175500	2702178570	19300	19300	19300	19300	0
39	20230915	175400	2702178570	19300	19300	19300	19300	0
40	20230915	175300	2702178570	19300	19300	19300	19300	0
41	20230915	175200	2702178570	19300	19300	19300	19300	0
42	20230915	175100	2702178570	19300	19300	19300	19300	0
43	20230915	175000	2702178570	19300	19300	19300	19300	0
44	20230915	174900	2702178570	19300	19300	19300	19300	0
45	20230915	174800	2702178570	19300	19300	19300	19300	0
46	20230915	174700	2702178570	19300	19300	19300	19300	0
47	20230915	174600	2702178570	19300	19300	19300	19300	0
48	20230915	174500	2702178570	19300	19300	19300	19300	0
49	20230915	174400	2702178570	19300	19300	19300	19300	0
50	20230915	174300	2702178570	19300	19300	19300	19300	0
51	20230915	174200	2702178570	19300	19300	19300	19300	0
52	20230915	174100	2702178570	19300	19300	19300	19300	0
53	20230915	174000	2702178570	19300	19300	19300	19300	0
54	20230915	173900	2702178570	19300	19300	19300	19300	0
55	20230915	173800	2702178570	19300	19300	19300	19300	0
56	20230915	173700	2702178570	19300	19300	19300	19300	0
57	20230915	173600	2702178570	19300	19300	19300	19300	0
58	20230915	173500	2702178570	19300	19300	19300	19300	0
59	20230915	173400	2702178570	19300	19300	19300	19300	0
60	20230915	173300	2702178570	19300	19300	19300	19300	0
61	20230915	173200	2702178570	19300	19300	19300	19300	0
62	20230915	173100	2702178570	19300	19300	19300	19300	1593
63	20230915	173000	2702178570	19300	19300	19300	19300	0
64	20230915	172900	2702178570	19300	19300	19300	19300	0
65	20230915	172800	2702178570	19300	19300	19300	19300	0
66	20230915	172700	2702178570	19300	19300	19300	19300	0
67	20230915	172600	2702178570	19300	19300	19300	19300	0
68	20230915	172500	2702178570	19300	19300	19300	19300	0
69	20230915	172400	2702178570	19300	19300	19300	19300	0
70	20230915	172300	2702178570	19300	19300	19300	19300	0
71	20230915	172200	2702178570	19300	19300	19300	19300	0
72	20230915	172100	2702178570	19300	19300	19300	19300	0
73	20230915	172000	2702178570	19300	19300	19300	19300	0
74	20230915	171900	2702178570	19300	19300	19300	19300	0
75	20230915	171800	2702178570	19300	19300	19300	19300	0
76	20230915	171700	2702178570	19300	19300	19300	19300	0
77	20230915	171600	2702178570	19300	19300	19300	19300	0
78	20230915	171500	2702178570	19300	19300	19300	19300	0
79	20230915	171400	2702178570	19300	19300	19300	19300	0
80	20230915	171300	2702178570	19300	19300	19300	19300	0
81	20230915	171200	2702178570	19300	19300	19300	19300	0
82	20230915	171100	2702178570	19300	19300	19300	19300	0
83	20230915	171000	2702178570	19300	19300	19300	19300	0
84	20230915	170900	2702178570	19300	19300	19300	19300	0
85	20230915	170800	2702178570	19300	19300	19300	19300	0
86	20230915	170700	2702178570	19300	19300	19300	19300	0
87	20230915	170600	2702178570	19300	19300	19300	19300	0
88	20230915	170500	2702178570	19300	19300	19300	19300	0
89	20230915	170400	2702178570	19300	19300	19300	19300	0
90	20230915	170300	2702178570	19300	19300	19300	19300	0
91	20230915	170200	2702178570	19300	19300	19300	19300	0
92	20230915	170100	2702178570	19300	19300	19300	19300	1593
93	20230915	170000	2702178570	19300	19300	19300	19300	0
94	20230915	165900	2702178570	19300	19300	19300	19300	0
95	20230915	165800	2702178570	19300	19300	19300	19300	0
96	20230915	165700	2702178570	19300	19300	19300	19300	0
97	20230915	165600	2702178570	19300	19300	19300	19300	0
98	20230915	165500	2702178570	19300	19300	19300	19300	0
99	20230915	165400	2702178570	19300	19300	19300	19300	0
100	20230915	165300	2702178570	19300	19300	19300	19300	0
101	20230915	165200	2702178570	19300	19300	19300	19300	0
102	20230915	165100	2702178570	19300	19300	19300	19300	0
103	20230915	165000	2702178570	19300	19300	19300	19300	0
104	20230915	164900	2702178570	19300	19300	19300	19300	0
105	20230915	164800	2702178570	19300	19300	19300	19300	0
106	20230915	164700	2702178570	19300	19300	19300	19300	0
107	20230915	164600	2702178570	19300	19300	19300	19300	0
108	20230915	164500	2702178570	19300	19300	19300	19300	0
109	20230915	164400	2702178570	19300	19300	19300	19300	0
110	20230915	164300	2702178570	19300	19300	19300	19300	0
111	20230915	164200	2702178570	19300	19300	19300	19300	0
112	20230915	164100	2702178570	19300	19300	19300	19300	0
113	20230915	164000	2702178570	19300	19300	19300	19300	0
114	20230915	163900	2702178570	19300	19300	19300	19300	0
115	20230915	163800	2702178570	19300	19300	19300	19300	0
116	20230915	163700	2702178570	19300	19300	19300	19300	0
117	20230915	163600	2702178570	19300	19300	19300	19300	0
118	20230915	163500	2702178570	19300	19300	19300	19300	0
119	20230915	163400	2702178570	19300	19300	19300	19300	0
120	20230915	163300	2702178570	19300	19300	19300	19300	0
121	20230915	163200	2702178570	19300	19300	19300	19300	0
122	20230915	163100	2702178570	19300	19300	19300	19300	1593
123	20230915	163000	2702178570	19300	19300	19300	19300	0
124	20230915	162900	2702178570	19300	19300	19300	19300	0
125	20230915	162800	2702178570	19300	19300	19300	19300	0
126	20230915	162700	2702178570	19300	19300	19300	19300	0
127	20230915	162600	2702178570	19300	19300	19300	19300	0
128	20230915	162500	2702178570	19300	19300	19300	19300	0
129	20230915	162400	2702178570	19300	19300	19300	19300	0
130	20230915	162300	2702178570	19300	19300	19300	19300	0
131	20230915	162200	2702178570	19300	19300	19300	19300	0
132	20230915	162100	2702178570	19300	19300	19300	19300	0
133	20230915	162000	2702178570	19300	19300	19300	19300	0
134	20230915	161900	2702178570	19300	19300	19300	19300	0
135	20230915	161800	2702178570	19300	19300	19300	19300	0
136	20230915	161700	2702178570	19300	19300	19300	19300	0
137	20230915	161600	2702178570	19300	19300	19300	19300	0
138	20230915	161500	2702178570	19300	19300	19300	19300	0
139	20230915	161400	2702178570	19300	19300	19300	19300	0
140	20230915	161300	2702178570	19300	19300	19300	19300	0
141	20230915	161200	2702178570	19300	19300	19300	19300	0
142	20230915	161100	2702178570	19300	19300	19300	19300	0
143	20230915	161000	2702178570	19300	19300	19300	19300	0
144	20230915	160900	2702178570	19300	19300	19300	19300	0
145	20230915	160800	2702178570	19300	19300	19300	19300	0
146	20230915	160700	2702178570	19300	19300	19300	19300	0
147	20230915	160600	2702178570	19300	19300	19300	19300	0
148	20230915	160500	2702178570	19300	19300	19300	19300	0
149	20230915	160400	2702178570	19300	19300	19300	19300	0
150	20230915	160300	2702178570	19300	19300	19300	19300	0
151	20230915	160200	2702178570	19300	19300	19300	19300	0
152	20230915	160100	2702178570	19300	19300	19300	19300	1593
153	20230915	160000	2702178570	19300	19300	19300	19300	0
154	20230915	155900	2702178570	19300	19300	19300	19300	0
155	20230915	155800	2702178570	19300	19300	19300	19300	0
156	20230915	155700	2702178570	19300	19300	19300	19300	0
157	20230915	155600	2702178570	19300	19300	19300	19300	0
158	20230915	155500	2702178570	19300	19300	19300	19300	0
159	20230915	155400	2702178570	19300	19300	19300	19300	0
160	20230915	155300	2702178570	19300	19300	19300	19300	0
161	20230915	155200	2702178570	19300	19300	19300	19300	0
162	20230915	155100	2702178570	19300	19300	19300	19300	0
163	20230915	155000	2702178570	19300	19300	19300	19300	0
164	20230915	154900	2702178570	19300	19300	19300	19300	0
165	20230915	154800	2702178570	19300	19300	19300	19300	0
166	20230915	154700	2702178570	19300	19300	19300	19300	0
167	20230915	154600	2702178570	19300	19300	19300	19300	0
168	20230915	154500	2702178570	19300	19300	19300	19300	0
169	20230915	154400	2702178570	19300	19300	19300	19300	0
170	20230915	154300	2702178570	19300	19300	19300	19300	0
171	20230915	154200	2702178570	19300	19300	19300	19300	0
172	20230915	154100	2702178570	19300	19300	19300	19300	0
173	20230915	154000	2702178570	19300	19300	19300	19300	0
174	20230915	153900	2702178570	19300	19300	19300	19300	0
175	20230915	153800	2702178570	19300	19300	19300	19300	0
176	20230915	153700	2702178570	19300	19300	19300	19300	0
177	20230915	153600	2702178570	19300	19300	19300	19300	0
178	20230915	153500	2702178570	19300	19300	19300	19300	0
179	20230915	153400	2702178570	19300	19300	19300	19300	0
180	20230915	153300	2702178570	19300	19300	19300	19300	0
181	20230915	153200	2702178570	19300	19300	19300	19300	0
182	20230915	153100	2702178570	19300	19300	19300	19300	1593
183	20230915	153000	2702178570	19300	19300	19300	19300	1593
184	20230915	152900	2671433670	19300	19300	19300	19300	0
185	20230915	152800	2671433670	19300	19300	19300	19300	0
186	20230915	152700	2671433670	19300	19300	19300	19300	0
187	20230915	152600	2671433670	19300	19300	19300	19300	0
188	20230915	152500	2671433670	19300	19300	19300	19300	0
189	20230915	152400	2671433670	19300	19300	19300	19300	0
190	20230915	152300	2671433670	19300	19300	19300	19300	0
191	20230915	152200	2671433670	19300	19300	19300	19300	0
192	20230915	152100	2671433670	19300	19300	19300	19300	0
193	20230915	152000	2671433670	19300	19300	19300	19300	0
194	20230915	151900	2671433670	19300	19310	19310	19300	600
195	20230915	151800	2659849670	19300	19300	19310	19300	73
196	20230915	151700	2658440570	19310	19290	19310	19290	175
197	20230915	151600	2655062480	19290	19320	19320	19290	631
198	20230915	151500	2642884010	19320	19320	19330	19320	576
199	20230915	151400	2631755050	19320	19320	19330	19320	133
200	20230915	151300	2629184690	19330	19310	19330	19310	325
201	20230915	151200	2622904550	19310	19300	19330	19300	265
202	20230915	151100	2617784510	19300	19340	19340	19300	147
203	20230915	151000	2614944990	19350	19320	19350	19320	205
204	20230915	150900	2610984320	19350	19330	19350	19330	20
205	20230915	150800	2610597620	19330	19370	19370	19330	13
206	20230915	150700	2610346050	19370	19300	19380	19300	2104
207	20230915	150600	2569664780	19300	19310	19310	19290	108
208	20230915	150500	2567581360	19300	19350	19350	19300	883
209	20230915	150400	2550530600	19350	19330	19350	19310	124
210	20230915	150300	2548131990	19300	19310	19310	19300	202
211	20230915	150200	2544233250	19350	19300	19350	19300	152
212	20230915	150100	2541293070	19290	19300	19300	19270	608
213	20230915	150000	2529564800	19300	19310	19310	19300	506
214	20230915	145900	2519795190	19340	19350	19350	19340	97
215	20230915	145800	2517918250	19350	19320	19360	19320	105
216	20230915	145700	2515887560	19310	19340	19340	19300	1168
217	20230915	145600	2493342870	19340	19360	19360	19300	2307
218	20230915	145500	2448789010	19330	19360	19360	19320	497
219	20230915	145400	2439182430	19350	19350	19350	19350	115
220	20230915	145300	2436957180	19380	19380	19390	19350	303
221	20230915	145200	2431088230	19370	19370	19370	19370	147
222	20230915	145100	2428240840	19360	19350	19360	19350	63
223	20230915	145000	2427021310	19390	19330	19390	19330	299
224	20230915	144900	2421241580	19330	19340	19340	19330	646
225	20230915	144800	2408751190	19340	19350	19350	19340	264
226	20230915	144700	2403644600	19350	19350	19350	19350	93
227	20230915	144600	2401845050	19390	19390	19390	19390	4
228	20230915	144500	2401767490	19350	19350	19350	19350	15
229	20230915	144400	2401477240	19340	19340	19340	19340	0
230	20230915	144300	2401477240	19340	19340	19340	19340	466
231	20230915	144200	2392464800	19340	19350	19350	19320	136
232	20230915	144100	2389835150	19350	19380	19380	19350	220
233	20230915	144000	2385576590	19370	19370	19370	19370	97
234	20230915	143900	2383697700	19380	19380	19380	19370	53
235	20230915	143800	2382670990	19380	19380	19380	19360	141
236	20230915	143700	2379939090	19380	19360	19380	19360	71
237	20230915	143600	2378563510	19360	19360	19360	19360	15
238	20230915	143500	2378273110	19360	19380	19380	19360	94
239	20230915	143400	2376453230	19380	19360	19380	19350	111
240	20230915	143300	2374304740	19350	19410	19410	19350	1416
241	20230915	143200	2346855060	19410	19450	19450	19410	80
242	20230915	143100	2345299460	19470	19450	19470	19450	45
243	20230915	143000	2344423750	19450	19450	19450	19450	2
244	20230915	142900	2344384850	19470	19410	19470	19410	528
245	20230915	142800	2334135290	19410	19460	19460	19410	601
246	20230915	142700	2322456130	19460	19450	19460	19450	6
247	20230915	142600	2322339400	19450	19460	19460	19450	58
248	20230915	142500	2321210950	19460	19460	19470	19460	29
249	20230915	142400	2320646580	19460	19480	19480	19460	768
250	20230915	142300	2305693860	19490	19490	19490	19490	9
251	20230915	142200	2305518450	19490	19490	19490	19490	70
252	20230915	142100	2304154150	19490	19490	19490	19490	13
253	20230915	142000	2303900780	19490	19490	19490	19490	10
254	20230915	141900	2303705880	19480	19480	19480	19480	147
255	20230915	141800	2300842320	19480	19480	19490	19480	124
256	20230915	141700	2298426300	19490	19490	19490	19490	86
257	20230915	141600	2296750160	19480	19480	19480	19480	6
258	20230915	141500	2296633280	19460	19480	19480	19460	35
259	20230915	141400	2295951660	19460	19460	19460	19460	5
260	20230915	141300	2295854360	19460	19500	19500	19460	220
261	20230915	141200	2291568390	19490	19490	19490	19490	1
262	20230915	141100	2291548900	19490	19490	19490	19490	10
263	20230915	141000	2291354000	19490	19500	19500	19490	49
264	20230915	140900	2290398520	19480	19480	19480	19480	0
265	20230915	140800	2290398520	19480	19480	19480	19480	210
266	20230915	140700	2286307720	19470	19470	19470	19470	0
267	20230915	140600	2286307720	19470	19470	19470	19470	0
268	20230915	140500	2286307720	19470	19470	19470	19470	0
269	20230915	140400	2286307720	19470	19470	19470	19470	59
270	20230915	140300	2285158990	19460	19460	19460	19460	212
271	20230915	140200	2281033470	19460	19470	19470	19460	100
272	20230915	140100	2279087350	19470	19470	19470	19470	80
273	20230915	140000	2277529750	19470	19500	19500	19470	20
274	20230915	135900	2277140120	19500	19500	19500	19500	24
275	20230915	135800	2276672120	19500	19500	19500	19500	0
276	20230915	135700	2276672120	19500	19500	19500	19500	2
277	20230915	135600	2276633120	19480	19480	19480	19480	0
278	20230915	135500	2276633120	19480	19500	19500	19480	78
279	20230915	135400	2275113080	19510	19510	19510	19510	11
280	20230915	135300	2274898470	19510	19540	19540	19510	854
281	20230915	135200	2258236780	19540	19540	19540	19540	28
282	20230915	135100	2257689660	19540	19540	19540	19540	94
283	20230915	135000	2255852900	19500	19500	19500	19500	0
284	20230915	134900	2255852900	19500	19500	19500	19500	106
285	20230915	134800	2253785900	19470	19500	19500	19470	31
286	20230915	134700	2253181430	19500	19500	19500	19500	73
287	20230915	134600	2251757930	19500	19500	19500	19500	180
288	20230915	134500	2248247930	19500	19490	19500	19450	904
289	20230915	134400	2230645430	19500	19530	19530	19490	59
290	20230915	134300	2229494930	19480	19490	19490	19480	40
291	20230915	134200	2228715660	19470	19480	19480	19470	150
292	20230915	134100	2225794200	19480	19480	19490	19480	522
293	20230915	134000	2215625440	19490	19490	19490	19490	635
294	20230915	133900	2203249290	19480	19480	19480	19480	0
295	20230915	133800	2203249290	19480	19480	19480	19480	0
296	20230915	133700	2203249290	19480	19550	19550	19480	77
297	20230915	133600	2201748700	19470	19470	19470	19470	97
298	20230915	133500	2199860110	19460	19510	19510	19460	1200
299	20230915	133400	2176485500	19510	19540	19550	19510	136
300	20230915	133300	2173828920	19540	19510	19540	19490	216
301	20230915	133200	2169609720	19490	19540	19540	19490	1354
302	20230915	133100	2143194960	19540	19550	19550	19540	182
303	20230915	133000	2139637550	19560	19560	19560	19560	51
304	20230915	132900	2138639990	19560	19580	19580	19560	434
305	20230915	132800	2130146900	19580	19600	19600	19580	1068
306	20230915	132700	2109221250	19600	19620	19620	19600	311
307	20230915	132600	2103123590	19630	19630	19630	19630	0
308	20230915	132500	2103123590	19630	19630	19630	19630	50
309	20230915	132400	2102142090	19630	19630	19630	19630	223
310	20230915	132300	2097764600	19620	19620	19620	19620	0
311	20230915	132200	2097764600	19620	19630	19630	19610	350
312	20230915	132100	2090899780	19630	19640	19640	19630	273
313	20230915	132000	2085540150	19640	19650	19650	19640	16
314	20230915	131900	2085225860	19650	19640	19650	19640	32
315	20230915	131800	2084597370	19650	19650	19650	19650	7
316	20230915	131700	2084459820	19650	19650	19650	19650	5
317	20230915	131600	2084361570	19650	19650	19650	19640	222
318	20230915	131500	2080001280	19670	19670	19670	19670	3
319	20230915	131400	2079942270	19630	19640	19640	19630	2
320	20230915	131300	2079903000	19630	19650	19650	19630	179
321	20230915	131200	2076386940	19650	19650	19650	19650	105
322	20230915	131100	2074323690	19650	19650	19650	19650	3
323	20230915	131000	2074264740	19640	19640	19640	19640	5
324	20230915	130900	2074166540	19640	19640	19640	19640	3
325	20230915	130800	2074107620	19640	19640	19640	19640	21
326	20230915	130700	2073695180	19640	19640	19640	19630	300
327	20230915	130600	2067804630	19640	19660	19660	19640	507
328	20230915	130500	2057843890	19660	19660	19660	19660	69
329	20230915	130400	2056487350	19650	19680	19680	19650	219
330	20230915	130300	2052181460	19680	19700	19700	19680	51
331	20230915	130200	2051177380	19710	19710	19710	19710	0
332	20230915	130100	2051177380	19710	19710	19710	19710	2
333	20230915	130000	2051137960	19710	19710	19710	19710	1
334	20230915	125900	2051118250	19720	19720	19720	19720	0
335	20230915	125800	2051118250	19720	19720	19720	19720	0
336	20230915	125700	2051118250	19720	19710	19720	19710	153
337	20230915	125600	2048101440	19670	19670	19670	19670	1
338	20230915	125500	2048081770	19670	19680	19680	19670	14
339	20230915	125400	2047806290	19670	19670	19670	19670	2
340	20230915	125300	2047766950	19670	19670	19670	19670	30
341	20230915	125200	2047176850	19670	19670	19670	19670	80
342	20230915	125100	2045603250	19670	19690	19690	19670	267
343	20230915	125000	2040349160	19660	19670	19670	19660	50
344	20230915	124900	2039365960	19700	19700	19700	19700	0
345	20230915	124800	2039365960	19700	19700	19700	19700	50
346	20230915	124700	2038380960	19740	19740	19740	19740	0
347	20230915	124600	2038380960	19740	19740	19740	19740	0
348	20230915	124500	2038380960	19740	19740	19740	19740	280
349	20230915	124400	2032853760	19760	19760	19760	19760	0
350	20230915	124300	2032853760	19760	19760	19760	19760	0
351	20230915	124200	2032853760	19760	19680	19760	19680	470
352	20230915	124100	2023579330	19670	19670	19670	19670	0
353	20230915	124000	2023579330	19670	19650	19670	19650	140
354	20230915	123900	2020827530	19670	19670	19670	19670	70
355	20230915	123800	2019450630	19670	19670	19670	19670	0
356	20230915	123700	2019450630	19670	19670	19670	19670	34
357	20230915	123600	2018781850	19670	19670	19670	19670	13
358	20230915	123500	2018526140	19670	19670	19670	19670	0
359	20230915	123400	2018526140	19670	19670	19670	19670	0
360	20230915	123300	2018526140	19670	19670	19670	19670	0
361	20230915	123200	2018526140	19670	19670	19670	19670	0
362	20230915	123100	2018526140	19670	19670	19670	19670	0
363	20230915	123000	2018526140	19670	19670	19670	19670	178
364	20230915	122900	2015024880	19670	19680	19680	19670	47
365	20230915	122800	2014100160	19690	19700	19700	19690	103
366	20230915	122700	2012071570	19700	19700	19700	19700	30
367	20230915	122600	2011480570	19700	19710	19710	19700	124
368	20230915	122500	2009037630	19710	19720	19720	19710	357
369	20230915	122400	2002000350	19720	19720	19720	19720	25
370	20230915	122300	2001507350	19710	19710	19710	19710	0
371	20230915	122200	2001507350	19710	19780	19780	19710	165
372	20230915	122100	1998251100	19780	19760	19780	19760	410
373	20230915	122000	1990143420	19760	19760	19760	19760	114
374	20230915	121900	1987890780	19760	19760	19760	19760	474
375	20230915	121800	1978524540	19780	19770	19780	19770	515
376	20230915	121700	1968338540	19770	19760	19780	19760	785
377	20230915	121600	1952821220	19760	19640	19760	19640	1650
378	20230915	121500	1920270190	19640	19640	19640	19640	19
379	20230915	121400	1919897030	19640	19640	19640	19640	27
380	20230915	121300	1919366750	19600	19600	19600	19600	31
381	20230915	121200	1918759150	19600	19600	19600	19600	84
382	20230915	121100	1917112750	19610	19620	19620	19610	20
383	20230915	121000	1916720450	19620	19640	19640	19620	54
384	20230915	120900	1915660090	19640	19640	19640	19640	7
385	20230915	120800	1915522610	19620	19640	19640	19620	158
386	20230915	120700	1912422280	19620	19620	19620	19620	0
387	20230915	120600	1912422280	19620	19620	19620	19620	0
388	20230915	120500	1912422280	19620	19620	19620	19620	0
389	20230915	120400	1912422280	19620	19620	19620	19620	84
390	20230915	120300	1910774200	19610	19610	19610	19610	52
391	20230915	120200	1909754480	19610	19610	19610	19610	20
392	20230915	120100	1909362280	19610	19610	19610	19610	11
393	20230915	120000	1909146570	19620	19620	19620	19620	195
394	20230915	115900	1905320670	19620	19620	19620	19620	0
395	20230915	115800	1905320670	19620	19620	19620	19620	23
396	20230915	115700	1904869410	19620	19620	19620	19620	1
397	20230915	115600	1904849790	19600	19600	19600	19600	0
398	20230915	115500	1904849790	19600	19580	19600	19580	115
399	20230915	115400	1902597790	19580	19590	19590	19580	149
400	20230915	115300	1899678890	19610	19610	19610	19590	302
401	20230915	115200	1893757210	19590	19590	19590	19590	183
402	20230915	115100	1890172240	19590	19630	19630	19590	584
403	20230915	115000	1878719250	19630	19630	19630	19630	0
404	20230915	114900	1878719250	19630	19630	19630	19630	2
405	20230915	114800	1878679990	19630	19630	19630	19630	0
406	20230915	114700	1878679990	19630	19620	19630	19620	112
407	20230915	114600	1876481730	19630	19630	19630	19630	335
408	20230915	114500	1869905680	19630	19670	19670	19630	266
409	20230915	114400	1864681660	19670	19670	19670	19660	217
410	20230915	114300	1860414320	19680	19690	19690	19680	15
411	20230915	114200	1860118990	19730	19730	19730	19730	0
412	20230915	114100	1860118990	19730	19730	19730	19730	2
413	20230915	114000	1860079530	19680	19680	19680	19680	109
414	20230915	113900	1857934410	19690	19690	19690	19690	56
415	20230915	113800	1856831770	19690	19690	19690	19690	0
416	20230915	113700	1856831770	19690	19690	19720	19690	168
417	20230915	113600	1853523580	19690	19700	19720	19690	188
418	20230915	113500	1849821060	19690	19690	19690	19690	11
419	20230915	113400	1849604470	19690	19690	19690	19690	0
420	20230915	113300	1849604470	19690	19690	19690	19690	0
421	20230915	113200	1849604470	19690	19700	19700	19690	10
422	20230915	113100	1849407540	19700	19700	19700	19700	48
423	20230915	113000	1848461940	19700	19700	19700	19700	43
424	20230915	112900	1847614840	19700	19700	19700	19700	483
425	20230915	112800	1838099740	19740	19740	19740	19740	1
426	20230915	112700	1838080000	19720	19720	19720	19720	13
427	20230915	112600	1837823640	19690	19720	19720	19690	353
428	20230915	112500	1830869070	19720	19720	19720	19720	0
429	20230915	112400	1830869070	19720	19720	19720	19720	10
430	20230915	112300	1830671870	19750	19750	19750	19750	0
431	20230915	112200	1830671870	19750	19750	19750	19750	0
432	20230915	112100	1830671870	19750	19750	19750	19750	0
433	20230915	112000	1830671870	19750	19750	19750	19750	0
434	20230915	111900	1830671870	19750	19750	19750	19750	0
435	20230915	111800	1830671870	19750	19750	19750	19750	0
436	20230915	111700	1830671870	19750	19750	19750	19750	20
437	20230915	111600	1830276870	19750	19720	19750	19720	7
438	20230915	111500	1830138770	19700	19700	19700	19700	0
439	20230915	111400	1830138770	19700	19710	19710	19700	24
440	20230915	111300	1829665800	19760	19750	19760	19750	150
441	20230915	111200	1826703180	19700	19740	19750	19700	294
442	20230915	111100	1820907100	19740	19700	19740	19700	210
443	20230915	111000	1816765470	19700	19700	19700	19700	70
444	20230915	110900	1815386470	19700	19700	19700	19700	1
445	20230915	110800	1815366770	19700	19700	19700	19700	1
446	20230915	110700	1815347070	19690	19690	19690	19690	1
447	20230915	110600	1815327380	19690	19690	19690	19690	0
448	20230915	110500	1815327380	19690	19690	19690	19690	105
449	20230915	110400	1813259930	19700	19710	19710	19700	257
450	20230915	110300	1808196440	19710	19710	19710	19710	10
451	20230915	110200	1807999340	19710	19710	19710	19710	140
452	20230915	110100	1805239940	19710	19710	19710	19710	100
453	20230915	110000	1803268940	19750	19700	19750	19700	684
454	20230915	105900	1789776580	19700	19640	19700	19640	623
455	20230915	105800	1777532700	19640	19640	19640	19640	20
456	20230915	105700	1777139900	19630	19650	19650	19630	90
457	20230915	105600	1775371920	19700	19700	19700	19700	10
458	20230915	105500	1775174920	19700	19700	19700	19700	236
459	20230915	105400	1770525720	19620	19620	19620	19620	0
460	20230915	105300	1770525720	19620	19620	19620	19620	0
461	20230915	105200	1770525720	19620	19640	19640	19620	178
462	20230915	105100	1767033110	19700	19690	19700	19690	49
463	20230915	105000	1766067820	19620	19610	19620	19610	14
464	20230915	104900	1765793270	19610	19670	19670	19610	234
465	20230915	104800	1761204470	19680	19680	19680	19680	0
466	20230915	104700	1761204470	19680	19680	19680	19680	16
467	20230915	104600	1760889590	19680	19680	19680	19660	1056
468	20230915	104500	1740119400	19680	19690	19690	19680	482
469	20230915	104400	1730633600	19690	19690	19690	19690	2
470	20230915	104300	1730594220	19680	19690	19710	19680	610
471	20230915	104200	1718585900	19670	19670	19670	19670	4
472	20230915	104100	1718507220	19670	19670	19670	19670	12
473	20230915	104000	1718271180	19660	19660	19660	19660	30
474	20230915	103900	1717681380	19660	19660	19660	19660	0
475	20230915	103800	1717681380	19660	19660	19660	19660	192
476	20230915	103700	1713906660	19720	19720	19720	19720	2
477	20230915	103600	1713867220	19720	19720	19720	19720	50
478	20230915	103500	1712881220	19720	19710	19720	19710	43
479	20230915	103400	1712033490	19710	19720	19720	19710	153
480	20230915	103300	1709016430	19660	19660	19660	19660	0
481	20230915	103200	1709016430	19660	19660	19660	19660	0
482	20230915	103100	1709016430	19660	19650	19660	19650	206
483	20230915	103000	1704967470	19610	19610	19610	19610	50
484	20230915	102900	1703986970	19600	19650	19650	19600	167
485	20230915	102800	1700707390	19650	19650	19650	19650	17
486	20230915	102700	1700373340	19610	19610	19610	19610	0
487	20230915	102600	1700373340	19610	19610	19670	19610	317
488	20230915	102500	1694156490	19610	19620	19620	19610	263
489	20230915	102400	1688997180	19620	19630	19630	19620	270
490	20230915	102300	1683697680	19630	19620	19630	19620	96
491	20230915	102200	1681813210	19630	19630	19630	19630	330
492	20230915	102100	1675335310	19630	19630	19630	19630	320
493	20230915	102000	1669053710	19630	19630	19630	19630	49
494	20230915	101900	1668091840	19640	19640	19640	19620	105
495	20230915	101800	1666029680	19620	19630	19630	19620	20
496	20230915	101700	1665637200	19620	19680	19680	19620	160
497	20230915	101600	1662494770	19680	19680	19680	19680	10
498	20230915	101500	1662297970	19660	19670	19680	19660	64
499	20230915	101400	1661039190	19670	19680	19680	19670	6
500	20230915	101300	1660921120	19680	19690	19690	19680	110
501	20230915	101200	1658756170	19640	19630	19640	19630	125
502	20230915	101100	1656301980	19640	19660	19670	19640	291
503	20230915	101000	1650584800	19650	19660	19660	19650	36
504	20230915	100900	1649877130	19670	19660	19670	19660	38
505	20230915	100800	1649129980	19660	19680	19680	19650	256
506	20230915	100700	1644096330	19680	19690	19690	19680	174
507	20230915	100600	1640672000	19680	19690	19690	19680	20
508	20230915	100500	1640278360	19680	19690	19690	19680	20
509	20230915	100400	1639884670	19750	19720	19750	19670	84
510	20230915	100300	1638230540	19720	19720	19720	19720	5
511	20230915	100200	1638131940	19720	19720	19720	19720	55
512	20230915	100100	1637047340	19720	19730	19750	19720	552
513	20230915	100000	1626155840	19730	19720	19730	19720	120
514	20230915	095900	1623789320	19720	19670	19730	19670	147
515	20230915	095800	1620890600	19670	19720	19720	19670	186
516	20230915	095700	1617226980	19670	19730	19730	19670	226
517	20230915	095600	1612772500	19730	19740	19740	19730	82
518	20230915	095500	1611153830	19720	19740	19740	19720	11
519	20230915	095400	1610936710	19790	19800	19820	19790	1937
520	20230915	095300	1572566780	19800	19750	19800	19750	799
521	20230915	095200	1556763230	19700	19690	19760	19690	294
522	20230915	095100	1550959440	19680	19640	19710	19640	731
523	20230915	095000	1536569770	19620	19620	19620	19620	8
524	20230915	094900	1536412810	19620	19680	19680	19620	472
525	20230915	094800	1527145030	19680	19680	19680	19680	10
526	20230915	094700	1526948230	19600	19580	19600	19580	329
527	20230915	094600	1520500210	19580	19620	19620	19580	404
528	20230915	094500	1512582170	19630	19650	19650	19630	309
529	20230915	094400	1506516460	19630	19630	19630	19630	321
530	20230915	094300	1500215230	19690	19690	19690	19620	336
531	20230915	094200	1493608030	19690	19670	19690	19670	154
532	20230915	094100	1490576680	19670	19670	19670	19670	16
533	20230915	094000	1490261960	19650	19680	19680	19630	191
534	20230915	093900	1486507150	19680	19640	19680	19630	248
535	20230915	093800	1481630940	19660	19650	19680	19650	947
536	20230915	093700	1463019130	19650	19620	19650	19610	804
537	20230915	093600	1447243240	19610	19600	19610	19570	305
538	20230915	093500	1441266100	19600	19560	19600	19560	270
539	20230915	093400	1435982240	19560	19520	19570	19520	490
540	20230915	093300	1426393950	19520	19530	19570	19520	1087
541	20230915	093200	1405162590	19530	19560	19560	19530	305
542	20230915	093100	1399200310	19560	19600	19600	19560	427
543	20230915	093000	1390836790	19590	19620	19620	19590	794
544	20230915	092900	1375272990	19610	19620	19620	19610	623
545	20230915	092800	1363053850	19610	19630	19640	19610	696
546	20230915	092700	1349396530	19630	19620	19650	19620	578
547	20230915	092600	1338044360	19640	19650	19650	19620	385
548	20230915	092500	1330484330	19670	19670	19670	19670	119
549	20230915	092400	1328143600	19670	19650	19690	19620	165
550	20230915	092300	1324902100	19670	19650	19670	19620	201
551	20230915	092200	1320956930	19690	19640	19690	19640	398
552	20230915	092100	1313134150	19630	19720	19720	19610	2244
553	20230915	092000	1268987220	19730	19760	19760	19720	406
554	20230915	091900	1260978370	19760	19750	19760	19730	418
555	20230915	091800	1252725920	19750	19780	19780	19740	1710
556	20230915	091700	1218936660	19780	19820	19820	19780	937
557	20230915	091600	1200378630	19820	19820	19830	19820	1632
558	20230915	091500	1168027280	19820	19810	19850	19800	421
559	20230915	091400	1159682060	19840	19770	19840	19750	1794
560	20230915	091300	1124180630	19790	19800	19810	19760	861
561	20230915	091200	1107149000	19810	19820	19820	19780	1038
562	20230915	091100	1086600900	19820	19900	19900	19820	2811
563	20230915	091000	1030814160	19870	19860	19890	19840	1771
564	20230915	090900	995651220	19860	19900	19900	19850	1158
565	20230915	090800	972655520	19900	19840	19930	19840	244
566	20230915	090700	967810980	19940	19990	19990	19840	1323
567	20230915	090600	941483110	19990	19860	20000	19840	2468
568	20230915	090500	892268320	19860	20000	20000	19850	4448
569	20230915	090400	803601800	20000	19980	20000	19890	6284
570	20230915	090300	678276180	19920	19870	20050	19840	5719
571	20230915	090200	564049690	19870	20050	20100	19860	6561
572	20230915	090100	432976790	20100	20000	20200	19970	9300
573	20230915	090000	246293020	20000	20150	20200	19820	12275