KissMeData/100090/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195200	11617569800	17960	17960	17960	17960	8930
3	20230926	195100	11617569800	17960	17960	17960	17960	0
4	20230926	195000	11617569800	17960	17960	17960	17960	0
5	20230926	194900	11617569800	17960	17960	17960	17960	0
6	20230926	194800	11617569800	17960	17960	17960	17960	0
7	20230926	194700	11617569800	17960	17960	17960	17960	0
8	20230926	194600	11617569800	17960	17960	17960	17960	0
9	20230926	194500	11617569800	17960	17960	17960	17960	0
10	20230926	194400	11617569800	17960	17960	17960	17960	0
11	20230926	194300	11617569800	17960	17960	17960	17960	0
12	20230926	194200	11617569800	17960	17960	17960	17960	0
13	20230926	194100	11617569800	17960	17960	17960	17960	0
14	20230926	194000	11617569800	17960	17960	17960	17960	0
15	20230926	193900	11617569800	17960	17960	17960	17960	0
16	20230926	193800	11617569800	17960	17960	17960	17960	0
17	20230926	193700	11617569800	17960	17960	17960	17960	0
18	20230926	193600	11617569800	17960	17960	17960	17960	0
19	20230926	193500	11617569800	17960	17960	17960	17960	0
20	20230926	193400	11617569800	17960	17960	17960	17960	0
21	20230926	193300	11617569800	17960	17960	17960	17960	0
22	20230926	193200	11617569800	17960	17960	17960	17960	0
23	20230926	193100	11617569800	17960	17960	17960	17960	0
24	20230926	193000	11617569800	17960	17960	17960	17960	0
25	20230926	192900	11617569800	17960	17960	17960	17960	0
26	20230926	192800	11617569800	17960	17960	17960	17960	0
27	20230926	192700	11617569800	17960	17960	17960	17960	0
28	20230926	192600	11617569800	17960	17960	17960	17960	0
29	20230926	192500	11617569800	17960	17960	17960	17960	0
30	20230926	192400	11617569800	17960	17960	17960	17960	0
31	20230926	192300	11617569800	17960	17960	17960	17960	0
32	20230926	192200	11617569800	17960	17960	17960	17960	8930
33	20230926	192100	11617569800	17960	17960	17960	17960	0
34	20230926	192000	11617569800	17960	17960	17960	17960	0
35	20230926	191900	11617569800	17960	17960	17960	17960	0
36	20230926	191800	11617569800	17960	17960	17960	17960	0
37	20230926	191700	11617569800	17960	17960	17960	17960	0
38	20230926	191600	11617569800	17960	17960	17960	17960	0
39	20230926	191500	11617569800	17960	17960	17960	17960	0
40	20230926	191400	11617569800	17960	17960	17960	17960	0
41	20230926	191300	11617569800	17960	17960	17960	17960	0
42	20230926	191200	11617569800	17960	17960	17960	17960	0
43	20230926	191100	11617569800	17960	17960	17960	17960	0
44	20230926	191000	11617569800	17960	17960	17960	17960	0
45	20230926	190900	11617569800	17960	17960	17960	17960	0
46	20230926	190800	11617569800	17960	17960	17960	17960	0
47	20230926	190700	11617569800	17960	17960	17960	17960	0
48	20230926	190600	11617569800	17960	17960	17960	17960	0
49	20230926	190500	11617569800	17960	17960	17960	17960	0
50	20230926	190400	11617569800	17960	17960	17960	17960	0
51	20230926	190300	11617569800	17960	17960	17960	17960	0
52	20230926	190200	11617569800	17960	17960	17960	17960	0
53	20230926	190100	11617569800	17960	17960	17960	17960	0
54	20230926	190000	11617569800	17960	17960	17960	17960	0
55	20230926	185900	11617569800	17960	17960	17960	17960	0
56	20230926	185800	11617569800	17960	17960	17960	17960	0
57	20230926	185700	11617569800	17960	17960	17960	17960	0
58	20230926	185600	11617569800	17960	17960	17960	17960	0
59	20230926	185500	11617569800	17960	17960	17960	17960	0
60	20230926	185400	11617569800	17960	17960	17960	17960	0
61	20230926	185300	11617569800	17960	17960	17960	17960	0
62	20230926	185200	11617569800	17960	17960	17960	17960	8930
63	20230926	185100	11617569800	17960	17960	17960	17960	0
64	20230926	185000	11617569800	17960	17960	17960	17960	0
65	20230926	184900	11617569800	17960	17960	17960	17960	0
66	20230926	184800	11617569800	17960	17960	17960	17960	0
67	20230926	184700	11617569800	17960	17960	17960	17960	0
68	20230926	184600	11617569800	17960	17960	17960	17960	0
69	20230926	184500	11617569800	17960	17960	17960	17960	0
70	20230926	184400	11617569800	17960	17960	17960	17960	0
71	20230926	184300	11617569800	17960	17960	17960	17960	0
72	20230926	184200	11617569800	17960	17960	17960	17960	0
73	20230926	184100	11617569800	17960	17960	17960	17960	0
74	20230926	184000	11617569800	17960	17960	17960	17960	0
75	20230926	183900	11617569800	17960	17960	17960	17960	0
76	20230926	183800	11617569800	17960	17960	17960	17960	0
77	20230926	183700	11617569800	17960	17960	17960	17960	0
78	20230926	183600	11617569800	17960	17960	17960	17960	0
79	20230926	183500	11617569800	17960	17960	17960	17960	0
80	20230926	183400	11617569800	17960	17960	17960	17960	0
81	20230926	183300	11617569800	17960	17960	17960	17960	0
82	20230926	183200	11617569800	17960	17960	17960	17960	0
83	20230926	183100	11617569800	17960	17960	17960	17960	0
84	20230926	183000	11617569800	17960	17960	17960	17960	0
85	20230926	182900	11617569800	17960	17960	17960	17960	0
86	20230926	182800	11617569800	17960	17960	17960	17960	0
87	20230926	182700	11617569800	17960	17960	17960	17960	0
88	20230926	182600	11617569800	17960	17960	17960	17960	0
89	20230926	182500	11617569800	17960	17960	17960	17960	0
90	20230926	182400	11617569800	17960	17960	17960	17960	0
91	20230926	182300	11617569800	17960	17960	17960	17960	0
92	20230926	182200	11617569800	17960	17960	17960	17960	8930
93	20230926	182100	11617569800	17960	17960	17960	17960	0
94	20230926	182000	11617569800	17960	17960	17960	17960	0
95	20230926	181900	11617569800	17960	17960	17960	17960	0
96	20230926	181800	11617569800	17960	17960	17960	17960	0
97	20230926	181700	11617569800	17960	17960	17960	17960	0
98	20230926	181600	11617569800	17960	17960	17960	17960	0
99	20230926	181500	11617569800	17960	17960	17960	17960	0
100	20230926	181400	11617569800	17960	17960	17960	17960	0
101	20230926	181300	11617569800	17960	17960	17960	17960	0
102	20230926	181200	11617569800	17960	17960	17960	17960	0
103	20230926	181100	11617569800	17960	17960	17960	17960	0
104	20230926	181000	11617569800	17960	17960	17960	17960	0
105	20230926	180900	11617569800	17960	17960	17960	17960	0
106	20230926	180800	11617569800	17960	17960	17960	17960	0
107	20230926	180700	11617569800	17960	17960	17960	17960	0
108	20230926	180600	11617569800	17960	17960	17960	17960	0
109	20230926	180500	11617569800	17960	17960	17960	17960	0
110	20230926	180400	11617569800	17960	17960	17960	17960	0
111	20230926	180300	11617569800	17960	17960	17960	17960	0
112	20230926	180200	11617569800	17960	17960	17960	17960	0
113	20230926	180100	11617569800	17960	17960	17960	17960	0
114	20230926	180000	11617569800	17960	17960	17960	17960	0
115	20230926	175900	11617569800	17960	17960	17960	17960	0
116	20230926	175800	11617569800	17960	17960	17960	17960	0
117	20230926	175700	11617569800	17960	17960	17960	17960	0
118	20230926	175600	11617569800	17960	17960	17960	17960	0
119	20230926	175500	11617569800	17960	17960	17960	17960	0
120	20230926	175400	11617569800	17960	17960	17960	17960	0
121	20230926	175300	11617569800	17960	17960	17960	17960	0
122	20230926	175200	11617569800	17960	17960	17960	17960	8930
123	20230926	175100	11617569800	17960	17960	17960	17960	0
124	20230926	175000	11617569800	17960	17960	17960	17960	0
125	20230926	174900	11617569800	17960	17960	17960	17960	0
126	20230926	174800	11617569800	17960	17960	17960	17960	0
127	20230926	174700	11617569800	17960	17960	17960	17960	0
128	20230926	174600	11617569800	17960	17960	17960	17960	0
129	20230926	174500	11617569800	17960	17960	17960	17960	0
130	20230926	174400	11617569800	17960	17960	17960	17960	0
131	20230926	174300	11617569800	17960	17960	17960	17960	0
132	20230926	174200	11617569800	17960	17960	17960	17960	0
133	20230926	174100	11617569800	17960	17960	17960	17960	0
134	20230926	174000	11617569800	17960	17960	17960	17960	0
135	20230926	173900	11617569800	17960	17960	17960	17960	0
136	20230926	173800	11617569800	17960	17960	17960	17960	0
137	20230926	173700	11617569800	17960	17960	17960	17960	0
138	20230926	173600	11617569800	17960	17960	17960	17960	0
139	20230926	173500	11617569800	17960	17960	17960	17960	0
140	20230926	173400	11617569800	17960	17960	17960	17960	0
141	20230926	173300	11617569800	17960	17960	17960	17960	0
142	20230926	173200	11617569800	17960	17960	17960	17960	0
143	20230926	173100	11617569800	17960	17960	17960	17960	0
144	20230926	173000	11617569800	17960	17960	17960	17960	0
145	20230926	172900	11617569800	17960	17960	17960	17960	0
146	20230926	172800	11617569800	17960	17960	17960	17960	0
147	20230926	172700	11617569800	17960	17960	17960	17960	0
148	20230926	172600	11617569800	17960	17960	17960	17960	0
149	20230926	172500	11617569800	17960	17960	17960	17960	0
150	20230926	172400	11617569800	17960	17960	17960	17960	0
151	20230926	172300	11617569800	17960	17960	17960	17960	0
152	20230926	172200	11617569800	17960	17960	17960	17960	8930
153	20230926	172100	11617569800	17960	17960	17960	17960	0
154	20230926	172000	11617569800	17960	17960	17960	17960	0
155	20230926	171900	11617569800	17960	17960	17960	17960	0
156	20230926	171800	11617569800	17960	17960	17960	17960	0
157	20230926	171700	11617569800	17960	17960	17960	17960	0
158	20230926	171600	11617569800	17960	17960	17960	17960	0
159	20230926	171500	11617569800	17960	17960	17960	17960	0
160	20230926	171400	11617569800	17960	17960	17960	17960	0
161	20230926	171300	11617569800	17960	17960	17960	17960	0
162	20230926	171200	11617569800	17960	17960	17960	17960	0
163	20230926	171100	11617569800	17960	17960	17960	17960	0
164	20230926	171000	11617569800	17960	17960	17960	17960	0
165	20230926	170900	11617569800	17960	17960	17960	17960	0
166	20230926	170800	11617569800	17960	17960	17960	17960	0
167	20230926	170700	11617569800	17960	17960	17960	17960	0
168	20230926	170600	11617569800	17960	17960	17960	17960	0
169	20230926	170500	11617569800	17960	17960	17960	17960	0
170	20230926	170400	11617569800	17960	17960	17960	17960	0
171	20230926	170300	11617569800	17960	17960	17960	17960	0
172	20230926	170200	11617569800	17960	17960	17960	17960	0
173	20230926	170100	11617569800	17960	17960	17960	17960	0
174	20230926	170000	11617569800	17960	17960	17960	17960	0
175	20230926	165900	11617569800	17960	17960	17960	17960	0
176	20230926	165800	11617569800	17960	17960	17960	17960	0
177	20230926	165700	11617569800	17960	17960	17960	17960	0
178	20230926	165600	11617569800	17960	17960	17960	17960	0
179	20230926	165500	11617569800	17960	17960	17960	17960	0
180	20230926	165400	11617569800	17960	17960	17960	17960	0
181	20230926	165300	11617569800	17960	17960	17960	17960	0
182	20230926	165200	11617569800	17960	17960	17960	17960	8930
183	20230926	165100	11617569800	17960	17960	17960	17960	0
184	20230926	165000	11617569800	17960	17960	17960	17960	0
185	20230926	164900	11617569800	17960	17960	17960	17960	0
186	20230926	164800	11617569800	17960	17960	17960	17960	0
187	20230926	164700	11617569800	17960	17960	17960	17960	0
188	20230926	164600	11617569800	17960	17960	17960	17960	0
189	20230926	164500	11617569800	17960	17960	17960	17960	0
190	20230926	164400	11617569800	17960	17960	17960	17960	0
191	20230926	164300	11617569800	17960	17960	17960	17960	0
192	20230926	164200	11617569800	17960	17960	17960	17960	0
193	20230926	164100	11617569800	17960	17960	17960	17960	0
194	20230926	164000	11617569800	17960	17960	17960	17960	0
195	20230926	163900	11617569800	17960	17960	17960	17960	0
196	20230926	163800	11617569800	17960	17960	17960	17960	0
197	20230926	163700	11617569800	17960	17960	17960	17960	0
198	20230926	163600	11617569800	17960	17960	17960	17960	0
199	20230926	163500	11617569800	17960	17960	17960	17960	0
200	20230926	163400	11617569800	17960	17960	17960	17960	0
201	20230926	163300	11617569800	17960	17960	17960	17960	0
202	20230926	163200	11617569800	17960	17960	17960	17960	0
203	20230926	163100	11617569800	17960	17960	17960	17960	0
204	20230926	163000	11617569800	17960	17960	17960	17960	0
205	20230926	162900	11617569800	17960	17960	17960	17960	0
206	20230926	162800	11617569800	17960	17960	17960	17960	0
207	20230926	162700	11617569800	17960	17960	17960	17960	0
208	20230926	162600	11617569800	17960	17960	17960	17960	0
209	20230926	162500	11617569800	17960	17960	17960	17960	0
210	20230926	162400	11617569800	17960	17960	17960	17960	0
211	20230926	162300	11617569800	17960	17960	17960	17960	0
212	20230926	162200	11617569800	17960	17960	17960	17960	8930
213	20230926	162100	11617569800	17960	17960	17960	17960	0
214	20230926	162000	11617569800	17960	17960	17960	17960	0
215	20230926	161900	11617569800	17960	17960	17960	17960	0
216	20230926	161800	11617569800	17960	17960	17960	17960	0
217	20230926	161700	11617569800	17960	17960	17960	17960	0
218	20230926	161600	11617569800	17960	17960	17960	17960	0
219	20230926	161500	11617569800	17960	17960	17960	17960	0
220	20230926	161400	11617569800	17960	17960	17960	17960	0
221	20230926	161300	11617569800	17960	17960	17960	17960	0
222	20230926	161200	11617569800	17960	17960	17960	17960	0
223	20230926	161100	11617569800	17960	17960	17960	17960	0
224	20230926	161000	11617569800	17960	17960	17960	17960	0
225	20230926	160900	11617569800	17960	17960	17960	17960	0
226	20230926	160800	11617569800	17960	17960	17960	17960	0
227	20230926	160700	11617569800	17960	17960	17960	17960	0
228	20230926	160600	11617569800	17960	17960	17960	17960	0
229	20230926	160500	11617569800	17960	17960	17960	17960	0
230	20230926	160400	11617569800	17960	17960	17960	17960	0
231	20230926	160300	11617569800	17960	17960	17960	17960	0
232	20230926	160200	11617569800	17960	17960	17960	17960	0
233	20230926	160100	11617569800	17960	17960	17960	17960	0
234	20230926	160000	11617569800	17960	17960	17960	17960	0
235	20230926	155900	11617569800	17960	17960	17960	17960	0
236	20230926	155800	11617569800	17960	17960	17960	17960	0
237	20230926	155700	11617569800	17960	17960	17960	17960	0
238	20230926	155600	11617569800	17960	17960	17960	17960	0
239	20230926	155500	11617569800	17960	17960	17960	17960	0
240	20230926	155400	11617569800	17960	17960	17960	17960	0
241	20230926	155300	11617569800	17960	17960	17960	17960	0
242	20230926	155200	11617569800	17960	17960	17960	17960	8930
243	20230926	155100	11617569800	17960	17960	17960	17960	0
244	20230926	155000	11617569800	17960	17960	17960	17960	0
245	20230926	154900	11617569800	17960	17960	17960	17960	0
246	20230926	154800	11617569800	17960	17960	17960	17960	0
247	20230926	154700	11617569800	17960	17960	17960	17960	0
248	20230926	154600	11617569800	17960	17960	17960	17960	0
249	20230926	154500	11617569800	17960	17960	17960	17960	0
250	20230926	154400	11617569800	17960	17960	17960	17960	0
251	20230926	154300	11617569800	17960	17960	17960	17960	0
252	20230926	154200	11617569800	17960	17960	17960	17960	0
253	20230926	154100	11617569800	17960	17960	17960	17960	0
254	20230926	154000	11617569800	17960	17960	17960	17960	0
255	20230926	153900	11617569800	17960	17960	17960	17960	0
256	20230926	153800	11617569800	17960	17960	17960	17960	0
257	20230926	153700	11617569800	17960	17960	17960	17960	0
258	20230926	153600	11617569800	17960	17960	17960	17960	0
259	20230926	153500	11617569800	17960	17960	17960	17960	0
260	20230926	153400	11617569800	17960	17960	17960	17960	0
261	20230926	153300	11617569800	17960	17960	17960	17960	0
262	20230926	153200	11617569800	17960	17960	17960	17960	0
263	20230926	153100	11617569800	17960	17960	17960	17960	0
264	20230926	153000	11617569800	17960	17960	17960	17960	8930
265	20230926	152900	11457187000	17960	17960	17960	17960	0
266	20230926	152800	11457187000	17960	17960	17960	17960	0
267	20230926	152700	11457187000	17960	17960	17960	17960	0
268	20230926	152600	11457187000	17960	17960	17960	17960	0
269	20230926	152500	11457187000	17960	17960	17960	17960	0
270	20230926	152400	11457187000	17960	17960	17960	17960	0
271	20230926	152300	11457187000	17960	17960	17960	17960	0
272	20230926	152200	11457187000	17960	17960	17960	17960	0
273	20230926	152100	11457187000	17960	17960	17960	17960	0
274	20230926	152000	11457187000	17960	17960	17960	17960	0
275	20230926	151900	11457187000	17960	17940	17960	17930	1384
276	20230926	151800	11432346320	17930	17940	17950	17930	675
277	20230926	151700	11420235490	17930	17920	17930	17920	1041
278	20230926	151600	11401575410	17920	17920	17930	17910	1134
279	20230926	151500	11381253610	17920	17910	17920	17910	1841
280	20230926	151400	11348271620	17910	17920	17930	17910	747
281	20230926	151300	11334887680	17920	17910	17930	17910	823
282	20230926	151200	11320141950	17920	17910	17930	17910	1303
283	20230926	151100	11296802040	17910	17910	17930	17910	2397
284	20230926	151000	11253857630	17920	17910	17920	17910	804
285	20230926	150900	11239456270	17910	17910	17930	17910	1731
286	20230926	150800	11208450590	17910	17910	17920	17900	2108
287	20230926	150700	11170687430	17910	17900	17930	17900	1615
288	20230926	150600	11141762510	17900	17910	17920	17900	2124
289	20230926	150500	11103720440	17910	17920	17920	17910	1817
290	20230926	150400	11071171330	17910	17910	17930	17910	1797
291	20230926	150300	11038979840	17920	17930	17940	17910	2106
292	20230926	150200	11001239450	17920	17930	17940	17920	1655
293	20230926	150100	10971567200	17930	17940	17960	17930	1586
294	20230926	150000	10943113390	17930	17930	17940	17920	1599
295	20230926	145900	10914447000	17940	17930	17940	17930	1466
296	20230926	145800	10888160470	17930	17920	17940	17920	1427
297	20230926	145700	10862575520	17920	17920	17940	17920	2485
298	20230926	145600	10818028100	17920	17920	17940	17920	5292
299	20230926	145500	10723164940	17930	17920	17930	17920	1532
300	20230926	145400	10695701280	17920	17960	17960	17920	1755
301	20230926	145300	10664226670	17950	17950	17960	17930	10127
302	20230926	145200	10482526470	17950	17960	17970	17950	2033
303	20230926	145100	10446025810	17960	17960	17970	17960	1344
304	20230926	145000	10421885620	17960	17960	17970	17950	1978
305	20230926	144900	10386372480	17960	17950	17960	17950	1629
306	20230926	144800	10357131040	17950	17960	17960	17950	1770
307	20230926	144700	10325358100	17970	17960	17970	17960	1570
308	20230926	144600	10297160290	17960	17960	17970	17960	1498
309	20230926	144500	10270255610	17960	17960	17970	17960	3050
310	20230926	144400	10215463110	17960	17960	17970	17960	1639
311	20230926	144300	10186025970	17960	17970	17970	17960	2823
312	20230926	144200	10135307170	17960	17950	17980	17950	6601
313	20230926	144100	10016705150	17950	17950	17970	17940	1755
314	20230926	144000	9985210150	17950	17960	17960	17950	1438
315	20230926	143900	9959397430	17950	17960	17960	17950	4108
316	20230926	143800	9885657950	17960	17960	17970	17950	1425
317	20230926	143700	9860070520	17950	17960	17970	17950	2932
318	20230926	143600	9807413400	17960	17960	17980	17960	2830
319	20230926	143500	9756566160	17960	17960	17970	17950	2991
320	20230926	143400	9702854280	17950	17960	17970	17950	1587
321	20230926	143300	9674357320	17970	17960	17970	17960	2765
322	20230926	143200	9624697300	17960	17960	17970	17960	1259
323	20230926	143100	9602084370	17960	17960	17970	17960	4706
324	20230926	143000	9517525900	17960	17960	17980	17960	4249
325	20230926	142900	9441178220	17960	17960	17970	17960	1062
326	20230926	142800	9422104300	17970	17970	17970	17960	3337
327	20230926	142700	9362142720	17970	17960	17980	17960	1627
328	20230926	142600	9332909190	17960	17960	17970	17960	1104
329	20230926	142500	9313079960	17960	17960	17970	17960	1830
330	20230926	142400	9280207020	17960	17960	17970	17960	779
331	20230926	142300	9266215340	17960	17970	17970	17960	887
332	20230926	142200	9250281630	17970	17960	17970	17960	2313
333	20230926	142100	9208723840	17960	17960	17980	17960	2753
334	20230926	142000	9159259250	17960	17970	17970	17950	932
335	20230926	141900	9142524040	17960	17970	17970	17950	1305
336	20230926	141800	9119083330	17970	17970	17990	17970	2876
337	20230926	141700	9067381860	17970	17950	17980	17940	23038
338	20230926	141600	8653583990	17950	17950	17960	17950	1864
339	20230926	141500	8620124380	17950	17950	17960	17940	2791
340	20230926	141400	8570030090	17950	17950	17960	17950	1642
341	20230926	141300	8540548150	17950	17970	17970	17950	3978
342	20230926	141200	8469116870	17980	17980	17990	17970	1551
343	20230926	141100	8441243350	17990	17970	18000	17970	4773
344	20230926	141000	8355414430	17970	17980	17990	17970	1586
345	20230926	140900	8326905700	17980	17980	18000	17980	742
346	20230926	140800	8313563620	17980	17980	17990	17980	1009
347	20230926	140700	8295419900	17980	17980	18000	17980	844
348	20230926	140600	8280240970	17980	17990	17990	17980	1591
349	20230926	140500	8251629430	17990	18000	18000	17990	1109
350	20230926	140400	8231675930	17990	17990	18000	17990	1552
351	20230926	140300	8203753910	18000	18010	18010	17990	1337
352	20230926	140200	8179688320	18010	17990	18010	17990	4803
353	20230926	140100	8093238960	17990	17990	18020	17980	7900
354	20230926	140000	7951042110	17990	17980	18000	17980	851
355	20230926	135900	7935738980	17990	17990	18000	17980	1573
356	20230926	135800	7907442810	17990	17990	18000	17990	518
357	20230926	135700	7898123190	17990	17980	17990	17980	1306
358	20230926	135600	7874636150	17980	17990	17990	17980	520
359	20230926	135500	7865286190	17990	17970	17990	17970	865
360	20230926	135400	7849738760	17970	17980	17980	17970	1162
361	20230926	135300	7828855260	17970	18000	18000	17970	2163
362	20230926	135200	7789969080	17990	17980	18000	17980	953
363	20230926	135100	7772827180	17990	17990	18000	17980	2202
364	20230926	135000	7733216260	17990	18000	18000	17990	824
365	20230926	134900	7718391610	18000	17990	18000	17990	944
366	20230926	134800	7701409040	17990	18000	18010	17990	3041
367	20230926	134700	7646665040	18010	17990	18020	17990	19936
368	20230926	134600	7287803170	17990	17990	18000	17980	3659
369	20230926	134500	7221950320	17990	17980	17990	17980	1120
370	20230926	134400	7201811800	17980	17980	17990	17980	685
371	20230926	134300	7189494830	17980	17990	17990	17980	1358
372	20230926	134200	7165069370	17990	17990	17990	17990	909
373	20230926	134100	7148716460	17990	17990	18000	17980	1540
374	20230926	134000	7121013390	17990	17990	18000	17990	667
375	20230926	133900	7109014040	17990	17990	17990	17990	441
376	20230926	133800	7101080450	17990	18000	18020	17980	10830
377	20230926	133700	6906136710	17980	17980	17990	17980	874
378	20230926	133600	6890415700	17980	17990	17990	17980	883
379	20230926	133500	6874536100	17990	18010	18010	17990	1205
380	20230926	133400	6852852240	18010	18010	18020	18000	4968
381	20230926	133300	6763387770	18010	17990	18030	17990	16531
382	20230926	133200	6465751080	17990	17990	17990	17980	1358
383	20230926	133100	6441323330	17990	17980	17990	17970	847
384	20230926	133000	6426093790	17970	17980	17980	17960	1585
385	20230926	132900	6397606620	17980	17980	17990	17960	2121
386	20230926	132800	6359485160	17990	18000	18020	17980	10466
387	20230926	132700	6171091070	18000	18010	18020	18000	6137
388	20230926	132600	6060617730	18000	18010	18030	18000	3537
389	20230926	132500	5996903090	18020	18040	18040	18000	4506
390	20230926	132400	5915702670	18050	18020	18080	18000	11721
391	20230926	132300	5704476580	18020	18040	18050	18020	2507
392	20230926	132200	5659270550	18040	18060	18060	18040	3796
393	20230926	132100	5590747290	18060	18070	18080	18060	2778
394	20230926	132000	5540562330	18080	18080	18110	18080	1786
395	20230926	131900	5508258200	18080	18090	18090	18080	588
396	20230926	131800	5497627080	18090	18090	18090	18080	764
397	20230926	131700	5483810440	18090	18090	18100	18080	1057
398	20230926	131600	5464693150	18090	18090	18100	18080	1853
399	20230926	131500	5431175530	18090	18100	18100	18090	790
400	20230926	131400	5416878270	18100	18100	18110	18100	2426
401	20230926	131300	5372967620	18110	18110	18110	18100	801
402	20230926	131200	5358467310	18100	18100	18110	18100	990
403	20230926	131100	5340545870	18100	18110	18110	18100	508
404	20230926	131000	5331347170	18110	18110	18130	18110	1744
405	20230926	130900	5299761800	18110	18120	18130	18110	1005
406	20230926	130800	5281553490	18120	18130	18130	18120	694
407	20230926	130700	5268976950	18130	18120	18140	18120	832
408	20230926	130600	5253897170	18120	18130	18140	18120	923
409	20230926	130500	5237164540	18130	18140	18140	18130	537
410	20230926	130400	5227428640	18130	18130	18140	18130	854
411	20230926	130300	5211942540	18130	18140	18140	18130	459
412	20230926	130200	5203617650	18130	18140	18150	18130	1010
413	20230926	130100	5185302360	18140	18140	18150	18130	752
414	20230926	130000	5171663150	18140	18140	18150	18140	475
415	20230926	125900	5163045280	18140	18140	18150	18130	1501
416	20230926	125800	5135820500	18130	18140	18150	18130	810
417	20230926	125700	5121126930	18140	18130	18140	18130	863
418	20230926	125600	5105477970	18130	18140	18140	18130	477
419	20230926	125500	5096829570	18140	18150	18150	18130	445
420	20230926	125400	5088759380	18150	18140	18150	18130	954
421	20230926	125300	5071458190	18140	18130	18150	18130	544
422	20230926	125200	5061590040	18140	18140	18140	18130	897
423	20230926	125100	5045323700	18140	18130	18150	18130	606
424	20230926	125000	5034330690	18130	18140	18140	18130	724
425	20230926	124900	5021203320	18130	18140	18140	18130	561
426	20230926	124800	5011031190	18130	18130	18140	18120	888
427	20230926	124700	4994931540	18120	18130	18140	18120	850
428	20230926	124600	4979519220	18130	18130	18130	18130	590
429	20230926	124500	4968822520	18130	18140	18140	18130	584
430	20230926	124400	4958233290	18140	18140	18140	18130	958
431	20230926	124300	4940859140	18130	18140	18140	18130	424
432	20230926	124200	4933170610	18140	18150	18160	18140	1819
433	20230926	124100	4900158870	18150	18150	18150	18150	648
434	20230926	124000	4888397670	18160	18150	18160	18150	628
435	20230926	123900	4876996220	18150	18160	18170	18150	635
436	20230926	123800	4865465750	18160	18170	18170	18160	684
437	20230926	123700	4853040070	18170	18160	18170	18160	618
438	20230926	123600	4841815730	18160	18160	18180	18160	602
439	20230926	123500	4830882140	18170	18160	18170	18150	910
440	20230926	123400	4814355980	18160	18160	18170	18150	801
441	20230926	123300	4799812740	18160	18160	18180	18150	638
442	20230926	123200	4788225890	18160	18160	18170	18160	810
443	20230926	123100	4773515810	18160	18170	18170	18160	623
444	20230926	123000	4762200470	18170	18180	18180	18170	535
445	20230926	122900	4752479020	18180	18180	18190	18180	894
446	20230926	122800	4736225280	18180	18170	18180	18160	554
447	20230926	122700	4726156680	18170	18170	18180	18160	1006
448	20230926	122600	4707876750	18180	18190	18200	18170	1333
449	20230926	122500	4683643240	18180	18170	18190	18170	570
450	20230926	122400	4673282510	18170	18160	18170	18160	832
451	20230926	122300	4658169690	18160	18170	18180	18160	992
452	20230926	122200	4640146200	18170	18160	18170	18160	600
453	20230926	122100	4629246870	18170	18170	18180	18160	762
454	20230926	122000	4615402030	18170	18170	18180	18170	693
455	20230926	121900	4602810210	18170	18170	18190	18170	317
456	20230926	121800	4597048230	18170	18180	18180	18170	1387
457	20230926	121700	4571842530	18180	18190	18190	18170	1078
458	20230926	121600	4552240750	18190	18200	18200	18190	660
459	20230926	121500	4540232920	18210	18190	18210	18180	2570
460	20230926	121400	4493466550	18190	18190	18200	18190	731
461	20230926	121300	4480168800	18190	18190	18200	18180	593
462	20230926	121200	4469382640	18190	18190	18200	18180	823
463	20230926	121100	4454414830	18190	18190	18190	18190	479
464	20230926	121000	4445701820	18190	18190	18210	18180	1787
465	20230926	120900	4413188750	18200	18180	18200	18180	856
466	20230926	120800	4397624790	18180	18190	18200	18180	573
467	20230926	120700	4387204380	18190	18160	18190	18160	868
468	20230926	120600	4371428850	18170	18180	18190	18170	739
469	20230926	120500	4357997060	18170	18180	18180	18170	502
470	20230926	120400	4348873300	18180	18190	18200	18180	1289
471	20230926	120300	4325423750	18190	18190	18190	18170	604
472	20230926	120200	4314440050	18170	18180	18190	18170	605
473	20230926	120100	4303444300	18180	18190	18200	18170	872
474	20230926	120000	4287589370	18180	18170	18190	18170	680
475	20230926	115900	4275228720	18170	18180	18190	18170	648
476	20230926	115800	4263450180	18190	18200	18200	18180	1121
477	20230926	115700	4243062190	18200	18210	18240	18200	1542
478	20230926	115600	4214955280	18220	18190	18220	18180	2201
479	20230926	115500	4174868850	18190	18150	18210	18140	2759
480	20230926	115400	4124685940	18130	18150	18150	18130	546
481	20230926	115300	4114781210	18150	18140	18150	18130	656
482	20230926	115200	4102879980	18140	18160	18160	18130	662
483	20230926	115100	4090867720	18160	18130	18160	18120	1118
484	20230926	115000	4070592670	18120	18120	18130	18100	1073
485	20230926	114900	4051157150	18130	18100	18130	18100	2051
486	20230926	114800	4014025950	18100	18140	18150	18100	3454
487	20230926	114700	3951440580	18140	18160	18170	18140	1019
488	20230926	114600	3932952220	18160	18150	18170	18150	435
489	20230926	114500	3925052620	18150	18150	18160	18130	1541
490	20230926	114400	3897084970	18130	18140	18160	18130	936
491	20230926	114300	3880101070	18140	18150	18170	18130	1881
492	20230926	114200	3845976280	18150	18180	18180	18120	2040
493	20230926	114100	3808954790	18170	18180	18180	18150	1245
494	20230926	114000	3786342920	18180	18200	18200	18180	2802
495	20230926	113900	3735362470	18190	18220	18230	18190	5461
496	20230926	113800	3635936740	18230	18240	18250	18220	3368
497	20230926	113700	3574540180	18240	18260	18260	18240	1046
498	20230926	113600	3555454470	18260	18250	18280	18240	1295
499	20230926	113500	3531817240	18250	18270	18270	18250	2316
500	20230926	113400	3489545430	18260	18260	18280	18250	547
501	20230926	113300	3479556160	18260	18270	18270	18260	1283
502	20230926	113200	3456126520	18270	18270	18270	18270	478
503	20230926	113100	3447393460	18280	18260	18280	18260	1004
504	20230926	113000	3429055120	18260	18280	18280	18260	949
505	20230926	112900	3411713600	18280	18290	18290	18280	715
506	20230926	112800	3398638530	18300	18300	18300	18290	591
507	20230926	112700	3387826600	18290	18280	18300	18270	1590
508	20230926	112600	3358754050	18280	18270	18290	18260	657
509	20230926	112500	3346748220	18260	18290	18290	18260	451
510	20230926	112400	3338505560	18290	18290	18290	18260	1341
511	20230926	112300	3313998270	18280	18290	18290	18280	787
512	20230926	112200	3299608170	18290	18320	18320	18290	1318
513	20230926	112100	3275478180	18320	18340	18350	18320	903
514	20230926	112000	3258923290	18340	18320	18340	18300	1246
515	20230926	111900	3236094230	18330	18300	18340	18290	755
516	20230926	111800	3222269530	18300	18300	18350	18280	794
517	20230926	111700	3207729590	18290	18290	18320	18290	1803
518	20230926	111600	3174731700	18280	18320	18320	18270	4985
519	20230926	111500	3083504310	18320	18340	18340	18310	2034
520	20230926	111400	3046236160	18340	18350	18360	18340	524
521	20230926	111300	3036621980	18350	18370	18370	18350	1703
522	20230926	111200	3005355790	18370	18380	18390	18370	958
523	20230926	111100	2987746610	18380	18390	18390	18380	707
524	20230926	111000	2974750230	18400	18400	18420	18390	334
525	20230926	110900	2968604170	18390	18400	18420	18380	841
526	20230926	110800	2953134400	18390	18370	18390	18370	795
527	20230926	110700	2938521270	18370	18390	18390	18370	694
528	20230926	110600	2925764630	18390	18380	18390	18380	721
529	20230926	110500	2912510720	18380	18400	18400	18380	910
530	20230926	110400	2895769720	18400	18410	18410	18400	556
531	20230926	110300	2885538310	18400	18410	18420	18400	936
532	20230926	110200	2868313650	18400	18410	18410	18400	689
533	20230926	110100	2855629420	18410	18420	18420	18410	649
534	20230926	110000	2843680420	18410	18410	18420	18410	304
535	20230926	105900	2838082430	18410	18410	18440	18410	922
536	20230926	105800	2821107340	18410	18410	18420	18410	1012
537	20230926	105700	2802474650	18410	18410	18420	18410	432
538	20230926	105600	2794520160	18420	18460	18460	18410	9235
539	20230926	105500	2624193660	18460	18460	18470	18460	1134
540	20230926	105400	2603257810	18470	18470	18470	18460	562
541	20230926	105300	2592881540	18460	18470	18480	18460	1271
542	20230926	105200	2569415730	18470	18470	18470	18470	1256
543	20230926	105100	2546217410	18470	18470	18490	18470	614
544	20230926	105000	2534874840	18470	18480	18480	18470	438
545	20230926	104900	2526784950	18470	18480	18490	18470	2643
546	20230926	104800	2477952160	18480	18490	18490	18480	2941
547	20230926	104700	2423580250	18490	18500	18500	18490	3536
548	20230926	104600	2358167360	18500	18500	18510	18500	717
549	20230926	104500	2344898630	18500	18500	18510	18500	698
550	20230926	104400	2331985510	18500	18510	18510	18500	385
551	20230926	104300	2324861880	18510	18510	18510	18510	773
552	20230926	104200	2310553650	18510	18510	18520	18500	560
553	20230926	104100	2300188160	18510	18500	18510	18500	628
554	20230926	104000	2288564890	18510	18500	18520	18500	946
555	20230926	103900	2271058380	18510	18510	18520	18500	519
556	20230926	103800	2261452890	18510	18510	18520	18510	636
557	20230926	103700	2249680370	18510	18520	18520	18510	479
558	20230926	103600	2240813510	18520	18510	18520	18500	1433
559	20230926	103500	2214288750	18510	18520	18520	18510	697
560	20230926	103400	2201386160	18520	18510	18520	18500	530
561	20230926	103300	2191576670	18510	18520	18520	18510	890
562	20230926	103200	2175095670	18520	18540	18540	18520	666
563	20230926	103100	2162758380	18530	18550	18550	18530	623
564	20230926	103000	2151209500	18550	18550	18570	18550	663
565	20230926	102900	2138908360	18560	18570	18570	18550	506
566	20230926	102800	2129515940	18560	18580	18600	18560	726
567	20230926	102700	2116021170	18580	18530	18600	18520	677
568	20230926	102600	2103455520	18530	18550	18550	18520	423
569	20230926	102500	2095617350	18580	18550	18580	18520	449
570	20230926	102400	2087296120	18540	18510	18540	18510	721
571	20230926	102300	2073946430	18510	18500	18520	18500	529
572	20230926	102200	2064156170	18500	18510	18510	18500	651
573	20230926	102100	2052110430	18500	18510	18520	18500	531
574	20230926	102000	2042281980	18500	18490	18510	18490	1449
575	20230926	101900	2015486590	18490	18500	18510	18490	684
576	20230926	101800	2002835530	18500	18530	18530	18500	403
577	20230926	101700	1995377100	18510	18500	18530	18490	401
578	20230926	101600	1987957110	18490	18500	18500	18490	458
579	20230926	101500	1979484930	18500	18500	18520	18490	674
580	20230926	101400	1967014160	18500	18510	18510	18500	278
581	20230926	101300	1961870720	18510	18500	18540	18500	507
582	20230926	101200	1952484840	18500	18520	18520	18490	1633
583	20230926	101100	1922268480	18520	18500	18540	18500	466
584	20230926	101000	1913639730	18510	18510	18520	18500	462
585	20230926	100900	1905087870	18510	18510	18540	18500	398
586	20230926	100800	1897716940	18560	18510	18560	18500	239
587	20230926	100700	1893293010	18510	18490	18510	18480	692
588	20230926	100600	1880494010	18490	18490	18510	18480	333
589	20230926	100500	1874336990	18480	18480	18510	18470	1936
590	20230926	100400	1838550480	18470	18480	18480	18470	739
591	20230926	100300	1824896660	18480	18470	18480	18470	447
592	20230926	100200	1816638200	18470	18520	18520	18470	746
593	20230926	100100	1802852590	18520	18490	18520	18480	394
594	20230926	100000	1795567540	18490	18490	18510	18480	475
595	20230926	095900	1786785170	18490	18500	18540	18470	721
596	20230926	095800	1773445900	18470	18480	18580	18460	932
597	20230926	095700	1756222880	18480	18490	18490	18480	215
598	20230926	095600	1752249670	18490	18480	18500	18460	419
599	20230926	095500	1744508130	18470	18510	18510	18470	3773
600	20230926	095400	1674727470	18500	18510	18530	18500	7157
601	20230926	095300	1542310880	18510	18510	18520	18510	1559
602	20230926	095200	1513453010	18510	18530	18530	18510	1612
603	20230926	095100	1483608270	18530	18530	18550	18530	251
604	20230926	095000	1478956570	18520	18520	18540	18520	405
605	20230926	094900	1471453650	18530	18550	18560	18520	269
606	20230926	094800	1466467340	18540	18550	18580	18540	147
607	20230926	094700	1463740330	18550	18530	18550	18520	531
608	20230926	094600	1453896600	18530	18560	18560	18530	582
609	20230926	094500	1443106520	18560	18570	18580	18550	313
610	20230926	094400	1437296610	18570	18560	18590	18560	1113
611	20230926	094300	1416627000	18560	18550	18560	18520	360
612	20230926	094200	1409950860	18520	18520	18560	18520	731
613	20230926	094100	1396402260	18520	18530	18550	18520	496
614	20230926	094000	1387207290	18510	18590	18590	18510	6763
615	20230926	093900	1261776920	18590	18590	18600	18570	331
616	20230926	093800	1255624150	18590	18580	18590	18570	421
617	20230926	093700	1247803700	18570	18580	18580	18560	737
618	20230926	093600	1234116950	18580	18620	18620	18580	4476
619	20230926	093500	1150866280	18610	18640	18640	18610	3455
620	20230926	093400	1086521610	18640	18670	18670	18640	2644
621	20230926	093300	1037221650	18660	18700	18710	18660	1737
622	20230926	093200	1004755880	18700	18690	18710	18690	509
623	20230926	093100	995242460	18690	18700	18700	18680	1521
624	20230926	093000	966803430	18700	18660	18730	18660	2985
625	20230926	092900	911032090	18660	18670	18680	18660	382
626	20230926	092800	903902990	18650	18730	18730	18650	141
627	20230926	092700	901268440	18730	18660	18730	18640	2424
628	20230926	092600	855970210	18660	18650	18690	18640	2151
629	20230926	092500	815846440	18650	18670	18700	18640	2599
630	20230926	092400	767340400	18670	18670	18680	18660	558
631	20230926	092300	756925630	18700	18700	18700	18660	3444
632	20230926	092200	692614980	18700	18710	18710	18680	315
633	20230926	092100	686724610	18700	18700	18700	18670	1020
634	20230926	092000	667657740	18670	18660	18700	18650	1976
635	20230926	091900	630750170	18660	18720	18720	18660	2618
636	20230926	091800	581777640	18730	18770	18770	18720	2072
637	20230926	091700	542934130	18760	18790	18790	18760	560
638	20230926	091600	532420260	18790	18820	18820	18780	1644
639	20230926	091500	501501300	18820	18830	18830	18820	1249
640	20230926	091400	477992120	18820	18850	18860	18820	950
641	20230926	091300	460097990	18850	18880	18880	18820	1313
642	20230926	091200	435366310	18850	18900	18910	18850	1309
643	20230926	091100	410656160	18910	18930	18940	18900	787
644	20230926	091000	395772240	18950	18880	18950	18870	2135
645	20230926	090900	355383540	18880	18890	18910	18880	357
646	20230926	090800	348637460	18890	18910	18910	18860	581
647	20230926	090700	337659000	18900	18890	18910	18890	679
648	20230926	090600	324826010	18890	18920	18960	18890	907
649	20230926	090500	307663920	18970	19020	19020	18920	1627
650	20230926	090400	276789670	19020	18890	19030	18830	2900
651	20230926	090300	221868270	18880	18920	18920	18810	753
652	20230926	090200	207679620	18820	18820	18940	18760	1655
653	20230926	090100	176447030	18740	18780	18850	18720	2820
654	20230926	090000	123566400	18710	18620	18780	18620	6633