KissMeData/297890/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202800	12449135980	5380	5380	5380	5380	33069
3	20230914	202700	12449135980	5380	5380	5380	5380	0
4	20230914	202600	12449135980	5380	5380	5380	5380	0
5	20230914	202500	12449135980	5380	5380	5380	5380	0
6	20230914	202400	12449135980	5380	5380	5380	5380	0
7	20230914	202300	12449135980	5380	5380	5380	5380	0
8	20230914	202200	12449135980	5380	5380	5380	5380	0
9	20230914	202100	12449135980	5380	5380	5380	5380	0
10	20230914	202000	12449135980	5380	5380	5380	5380	0
11	20230914	201900	12449135980	5380	5380	5380	5380	0
12	20230914	201800	12449135980	5380	5380	5380	5380	0
13	20230914	201700	12449135980	5380	5380	5380	5380	0
14	20230914	201600	12449135980	5380	5380	5380	5380	0
15	20230914	201500	12449135980	5380	5380	5380	5380	0
16	20230914	201400	12449135980	5380	5380	5380	5380	0
17	20230914	201300	12449135980	5380	5380	5380	5380	0
18	20230914	201200	12449135980	5380	5380	5380	5380	0
19	20230914	201100	12449135980	5380	5380	5380	5380	0
20	20230914	201000	12449135980	5380	5380	5380	5380	0
21	20230914	200900	12449135980	5380	5380	5380	5380	0
22	20230914	200800	12449135980	5380	5380	5380	5380	0
23	20230914	200700	12449135980	5380	5380	5380	5380	0
24	20230914	200600	12449135980	5380	5380	5380	5380	0
25	20230914	200500	12449135980	5380	5380	5380	5380	0
26	20230914	200400	12449135980	5380	5380	5380	5380	0
27	20230914	200300	12449135980	5380	5380	5380	5380	0
28	20230914	200200	12449135980	5380	5380	5380	5380	0
29	20230914	200100	12449135980	5380	5380	5380	5380	0
30	20230914	200000	12449135980	5380	5380	5380	5380	0
31	20230914	195900	12449135980	5380	5380	5380	5380	0
32	20230914	195800	12449135980	5380	5380	5380	5380	33069
33	20230914	195700	12449135980	5380	5380	5380	5380	0
34	20230914	195600	12449135980	5380	5380	5380	5380	0
35	20230914	195500	12449135980	5380	5380	5380	5380	0
36	20230914	195400	12449135980	5380	5380	5380	5380	0
37	20230914	195300	12449135980	5380	5380	5380	5380	0
38	20230914	195200	12449135980	5380	5380	5380	5380	0
39	20230914	195100	12449135980	5380	5380	5380	5380	0
40	20230914	195000	12449135980	5380	5380	5380	5380	0
41	20230914	194900	12449135980	5380	5380	5380	5380	0
42	20230914	194800	12449135980	5380	5380	5380	5380	0
43	20230914	194700	12449135980	5380	5380	5380	5380	0
44	20230914	194600	12449135980	5380	5380	5380	5380	0
45	20230914	194500	12449135980	5380	5380	5380	5380	0
46	20230914	194400	12449135980	5380	5380	5380	5380	0
47	20230914	194300	12449135980	5380	5380	5380	5380	0
48	20230914	194200	12449135980	5380	5380	5380	5380	0
49	20230914	194100	12449135980	5380	5380	5380	5380	0
50	20230914	194000	12449135980	5380	5380	5380	5380	0
51	20230914	193900	12449135980	5380	5380	5380	5380	0
52	20230914	193800	12449135980	5380	5380	5380	5380	0
53	20230914	193700	12449135980	5380	5380	5380	5380	0
54	20230914	193600	12449135980	5380	5380	5380	5380	0
55	20230914	193500	12449135980	5380	5380	5380	5380	0
56	20230914	193400	12449135980	5380	5380	5380	5380	0
57	20230914	193300	12449135980	5380	5380	5380	5380	0
58	20230914	193200	12449135980	5380	5380	5380	5380	0
59	20230914	193100	12449135980	5380	5380	5380	5380	0
60	20230914	193000	12449135980	5380	5380	5380	5380	0
61	20230914	192900	12449135980	5380	5380	5380	5380	0
62	20230914	192800	12449135980	5380	5380	5380	5380	33069
63	20230914	192700	12449135980	5380	5380	5380	5380	0
64	20230914	192600	12449135980	5380	5380	5380	5380	0
65	20230914	192500	12449135980	5380	5380	5380	5380	0
66	20230914	192400	12449135980	5380	5380	5380	5380	0
67	20230914	192300	12449135980	5380	5380	5380	5380	0
68	20230914	192200	12449135980	5380	5380	5380	5380	0
69	20230914	192100	12449135980	5380	5380	5380	5380	0
70	20230914	192000	12449135980	5380	5380	5380	5380	0
71	20230914	191900	12449135980	5380	5380	5380	5380	0
72	20230914	191800	12449135980	5380	5380	5380	5380	0
73	20230914	191700	12449135980	5380	5380	5380	5380	0
74	20230914	191600	12449135980	5380	5380	5380	5380	0
75	20230914	191500	12449135980	5380	5380	5380	5380	0
76	20230914	191400	12449135980	5380	5380	5380	5380	0
77	20230914	191300	12449135980	5380	5380	5380	5380	0
78	20230914	191200	12449135980	5380	5380	5380	5380	0
79	20230914	191100	12449135980	5380	5380	5380	5380	0
80	20230914	191000	12449135980	5380	5380	5380	5380	0
81	20230914	190900	12449135980	5380	5380	5380	5380	0
82	20230914	190800	12449135980	5380	5380	5380	5380	0
83	20230914	190700	12449135980	5380	5380	5380	5380	0
84	20230914	190600	12449135980	5380	5380	5380	5380	0
85	20230914	190500	12449135980	5380	5380	5380	5380	0
86	20230914	190400	12449135980	5380	5380	5380	5380	0
87	20230914	190300	12449135980	5380	5380	5380	5380	0
88	20230914	190200	12449135980	5380	5380	5380	5380	0
89	20230914	190100	12449135980	5380	5380	5380	5380	0
90	20230914	190000	12449135980	5380	5380	5380	5380	0
91	20230914	185900	12449135980	5380	5380	5380	5380	0
92	20230914	185800	12449135980	5380	5380	5380	5380	33069
93	20230914	185700	12449135980	5380	5380	5380	5380	0
94	20230914	185600	12449135980	5380	5380	5380	5380	0
95	20230914	185500	12449135980	5380	5380	5380	5380	0
96	20230914	185400	12449135980	5380	5380	5380	5380	0
97	20230914	185300	12449135980	5380	5380	5380	5380	0
98	20230914	185200	12449135980	5380	5380	5380	5380	0
99	20230914	185100	12449135980	5380	5380	5380	5380	0
100	20230914	185000	12449135980	5380	5380	5380	5380	0
101	20230914	184900	12449135980	5380	5380	5380	5380	0
102	20230914	184800	12449135980	5380	5380	5380	5380	0
103	20230914	184700	12449135980	5380	5380	5380	5380	0
104	20230914	184600	12449135980	5380	5380	5380	5380	0
105	20230914	184500	12449135980	5380	5380	5380	5380	0
106	20230914	184400	12449135980	5380	5380	5380	5380	0
107	20230914	184300	12449135980	5380	5380	5380	5380	0
108	20230914	184200	12449135980	5380	5380	5380	5380	0
109	20230914	184100	12449135980	5380	5380	5380	5380	0
110	20230914	184000	12449135980	5380	5380	5380	5380	0
111	20230914	183900	12449135980	5380	5380	5380	5380	0
112	20230914	183800	12449135980	5380	5380	5380	5380	0
113	20230914	183700	12449135980	5380	5380	5380	5380	0
114	20230914	183600	12449135980	5380	5380	5380	5380	0
115	20230914	183500	12449135980	5380	5380	5380	5380	0
116	20230914	183400	12449135980	5380	5380	5380	5380	0
117	20230914	183300	12449135980	5380	5380	5380	5380	0
118	20230914	183200	12449135980	5380	5380	5380	5380	0
119	20230914	183100	12449135980	5380	5380	5380	5380	0
120	20230914	183000	12449135980	5380	5380	5380	5380	0
121	20230914	182900	12449135980	5380	5380	5380	5380	0
122	20230914	182800	12449135980	5380	5380	5380	5380	33069
123	20230914	182700	12449135980	5380	5380	5380	5380	0
124	20230914	182600	12449135980	5380	5380	5380	5380	0
125	20230914	182500	12449135980	5380	5380	5380	5380	0
126	20230914	182400	12449135980	5380	5380	5380	5380	0
127	20230914	182300	12449135980	5380	5380	5380	5380	0
128	20230914	182200	12449135980	5380	5380	5380	5380	0
129	20230914	182100	12449135980	5380	5380	5380	5380	0
130	20230914	182000	12449135980	5380	5380	5380	5380	0
131	20230914	181900	12449135980	5380	5380	5380	5380	0
132	20230914	181800	12449135980	5380	5380	5380	5380	0
133	20230914	181700	12449135980	5380	5380	5380	5380	0
134	20230914	181600	12449135980	5380	5380	5380	5380	0
135	20230914	181500	12449135980	5380	5380	5380	5380	0
136	20230914	181400	12449135980	5380	5380	5380	5380	0
137	20230914	181300	12449135980	5380	5380	5380	5380	0
138	20230914	181200	12449135980	5380	5380	5380	5380	0
139	20230914	181100	12449135980	5380	5380	5380	5380	0
140	20230914	181000	12449135980	5380	5380	5380	5380	0
141	20230914	180900	12449135980	5380	5380	5380	5380	0
142	20230914	180800	12449135980	5380	5380	5380	5380	0
143	20230914	180700	12449135980	5380	5380	5380	5380	0
144	20230914	180600	12449135980	5380	5380	5380	5380	0
145	20230914	180500	12449135980	5380	5380	5380	5380	0
146	20230914	180400	12449135980	5380	5380	5380	5380	0
147	20230914	180300	12449135980	5380	5380	5380	5380	0
148	20230914	180200	12449135980	5380	5380	5380	5380	0
149	20230914	180100	12449135980	5380	5380	5380	5380	0
150	20230914	180000	12449135980	5380	5380	5380	5380	0
151	20230914	175900	12449135980	5380	5380	5380	5380	0
152	20230914	175800	12449135980	5380	5380	5380	5380	33069
153	20230914	175700	12449135980	5380	5380	5380	5380	0
154	20230914	175600	12449135980	5380	5380	5380	5380	0
155	20230914	175500	12449135980	5380	5380	5380	5380	0
156	20230914	175400	12449135980	5380	5380	5380	5380	0
157	20230914	175300	12449135980	5380	5380	5380	5380	0
158	20230914	175200	12449135980	5380	5380	5380	5380	0
159	20230914	175100	12449135980	5380	5380	5380	5380	0
160	20230914	175000	12449135980	5380	5380	5380	5380	0
161	20230914	174900	12449135980	5380	5380	5380	5380	0
162	20230914	174800	12449135980	5380	5380	5380	5380	0
163	20230914	174700	12449135980	5380	5380	5380	5380	0
164	20230914	174600	12449135980	5380	5380	5380	5380	0
165	20230914	174500	12449135980	5380	5380	5380	5380	0
166	20230914	174400	12449135980	5380	5380	5380	5380	0
167	20230914	174300	12449135980	5380	5380	5380	5380	0
168	20230914	174200	12449135980	5380	5380	5380	5380	0
169	20230914	174100	12449135980	5380	5380	5380	5380	0
170	20230914	174000	12449135980	5380	5380	5380	5380	0
171	20230914	173900	12449135980	5380	5380	5380	5380	0
172	20230914	173800	12449135980	5380	5380	5380	5380	0
173	20230914	173700	12449135980	5380	5380	5380	5380	0
174	20230914	173600	12449135980	5380	5380	5380	5380	0
175	20230914	173500	12449135980	5380	5380	5380	5380	0
176	20230914	173400	12449135980	5380	5380	5380	5380	0
177	20230914	173300	12449135980	5380	5380	5380	5380	0
178	20230914	173200	12449135980	5380	5380	5380	5380	0
179	20230914	173100	12449135980	5380	5380	5380	5380	0
180	20230914	173000	12449135980	5380	5380	5380	5380	0
181	20230914	172900	12449135980	5380	5380	5380	5380	0
182	20230914	172800	12449135980	5380	5380	5380	5380	33069
183	20230914	172700	12449135980	5380	5380	5380	5380	0
184	20230914	172600	12449135980	5380	5380	5380	5380	0
185	20230914	172500	12449135980	5380	5380	5380	5380	0
186	20230914	172400	12449135980	5380	5380	5380	5380	0
187	20230914	172300	12449135980	5380	5380	5380	5380	0
188	20230914	172200	12449135980	5380	5380	5380	5380	0
189	20230914	172100	12449135980	5380	5380	5380	5380	0
190	20230914	172000	12449135980	5380	5380	5380	5380	0
191	20230914	171900	12449135980	5380	5380	5380	5380	0
192	20230914	171800	12449135980	5380	5380	5380	5380	0
193	20230914	171700	12449135980	5380	5380	5380	5380	0
194	20230914	171600	12449135980	5380	5380	5380	5380	0
195	20230914	171500	12449135980	5380	5380	5380	5380	0
196	20230914	171400	12449135980	5380	5380	5380	5380	0
197	20230914	171300	12449135980	5380	5380	5380	5380	0
198	20230914	171200	12449135980	5380	5380	5380	5380	0
199	20230914	171100	12449135980	5380	5380	5380	5380	0
200	20230914	171000	12449135980	5380	5380	5380	5380	0
201	20230914	170900	12449135980	5380	5380	5380	5380	0
202	20230914	170800	12449135980	5380	5380	5380	5380	0
203	20230914	170700	12449135980	5380	5380	5380	5380	0
204	20230914	170600	12449135980	5380	5380	5380	5380	0
205	20230914	170500	12449135980	5380	5380	5380	5380	0
206	20230914	170400	12449135980	5380	5380	5380	5380	0
207	20230914	170300	12449135980	5380	5380	5380	5380	0
208	20230914	170200	12449135980	5380	5380	5380	5380	0
209	20230914	170100	12449135980	5380	5380	5380	5380	0
210	20230914	170000	12449135980	5380	5380	5380	5380	0
211	20230914	165900	12449135980	5380	5380	5380	5380	0
212	20230914	165800	12449135980	5380	5380	5380	5380	33069
213	20230914	165700	12449135980	5380	5380	5380	5380	0
214	20230914	165600	12449135980	5380	5380	5380	5380	0
215	20230914	165500	12449135980	5380	5380	5380	5380	0
216	20230914	165400	12449135980	5380	5380	5380	5380	0
217	20230914	165300	12449135980	5380	5380	5380	5380	0
218	20230914	165200	12449135980	5380	5380	5380	5380	0
219	20230914	165100	12449135980	5380	5380	5380	5380	0
220	20230914	165000	12449135980	5380	5380	5380	5380	0
221	20230914	164900	12449135980	5380	5380	5380	5380	0
222	20230914	164800	12449135980	5380	5380	5380	5380	0
223	20230914	164700	12449135980	5380	5380	5380	5380	0
224	20230914	164600	12449135980	5380	5380	5380	5380	0
225	20230914	164500	12449135980	5380	5380	5380	5380	0
226	20230914	164400	12449135980	5380	5380	5380	5380	0
227	20230914	164300	12449135980	5380	5380	5380	5380	0
228	20230914	164200	12449135980	5380	5380	5380	5380	0
229	20230914	164100	12449135980	5380	5380	5380	5380	0
230	20230914	164000	12449135980	5380	5380	5380	5380	0
231	20230914	163900	12449135980	5380	5380	5380	5380	0
232	20230914	163800	12449135980	5380	5380	5380	5380	0
233	20230914	163700	12449135980	5380	5380	5380	5380	0
234	20230914	163600	12449135980	5380	5380	5380	5380	0
235	20230914	163500	12449135980	5380	5380	5380	5380	0
236	20230914	163400	12449135980	5380	5380	5380	5380	0
237	20230914	163300	12449135980	5380	5380	5380	5380	0
238	20230914	163200	12449135980	5380	5380	5380	5380	0
239	20230914	163100	12449135980	5380	5380	5380	5380	0
240	20230914	163000	12449135980	5380	5380	5380	5380	0
241	20230914	162900	12449135980	5380	5380	5380	5380	0
242	20230914	162800	12449135980	5380	5380	5380	5380	33069
243	20230914	162700	12449135980	5380	5380	5380	5380	0
244	20230914	162600	12449135980	5380	5380	5380	5380	0
245	20230914	162500	12449135980	5380	5380	5380	5380	0
246	20230914	162400	12449135980	5380	5380	5380	5380	0
247	20230914	162300	12449135980	5380	5380	5380	5380	0
248	20230914	162200	12449135980	5380	5380	5380	5380	0
249	20230914	162100	12449135980	5380	5380	5380	5380	0
250	20230914	162000	12449135980	5380	5380	5380	5380	0
251	20230914	161900	12449135980	5380	5380	5380	5380	0
252	20230914	161800	12449135980	5380	5380	5380	5380	0
253	20230914	161700	12449135980	5380	5380	5380	5380	0
254	20230914	161600	12449135980	5380	5380	5380	5380	0
255	20230914	161500	12449135980	5380	5380	5380	5380	0
256	20230914	161400	12449135980	5380	5380	5380	5380	0
257	20230914	161300	12449135980	5380	5380	5380	5380	0
258	20230914	161200	12449135980	5380	5380	5380	5380	0
259	20230914	161100	12449135980	5380	5380	5380	5380	0
260	20230914	161000	12449135980	5380	5380	5380	5380	0
261	20230914	160900	12449135980	5380	5380	5380	5380	0
262	20230914	160800	12449135980	5380	5380	5380	5380	0
263	20230914	160700	12449135980	5380	5380	5380	5380	0
264	20230914	160600	12449135980	5380	5380	5380	5380	0
265	20230914	160500	12449135980	5380	5380	5380	5380	0
266	20230914	160400	12449135980	5380	5380	5380	5380	0
267	20230914	160300	12449135980	5380	5380	5380	5380	0
268	20230914	160200	12449135980	5380	5380	5380	5380	0
269	20230914	160100	12449135980	5380	5380	5380	5380	0
270	20230914	160000	12449135980	5380	5380	5380	5380	0
271	20230914	155900	12449135980	5380	5380	5380	5380	0
272	20230914	155800	12449135980	5380	5380	5380	5380	33069
273	20230914	155700	12449135980	5380	5380	5380	5380	0
274	20230914	155600	12449135980	5380	5380	5380	5380	0
275	20230914	155500	12449135980	5380	5380	5380	5380	0
276	20230914	155400	12449135980	5380	5380	5380	5380	0
277	20230914	155300	12449135980	5380	5380	5380	5380	0
278	20230914	155200	12449135980	5380	5380	5380	5380	0
279	20230914	155100	12449135980	5380	5380	5380	5380	0
280	20230914	155000	12449135980	5380	5380	5380	5380	0
281	20230914	154900	12449135980	5380	5380	5380	5380	0
282	20230914	154800	12449135980	5380	5380	5380	5380	0
283	20230914	154700	12449135980	5380	5380	5380	5380	0
284	20230914	154600	12449135980	5380	5380	5380	5380	0
285	20230914	154500	12449135980	5380	5380	5380	5380	0
286	20230914	154400	12449135980	5380	5380	5380	5380	0
287	20230914	154300	12449135980	5380	5380	5380	5380	0
288	20230914	154200	12449135980	5380	5380	5380	5380	0
289	20230914	154100	12449135980	5380	5380	5380	5380	0
290	20230914	154000	12449135980	5380	5380	5380	5380	0
291	20230914	153900	12449135980	5380	5380	5380	5380	0
292	20230914	153800	12449135980	5380	5380	5380	5380	0
293	20230914	153700	12449135980	5380	5380	5380	5380	0
294	20230914	153600	12449135980	5380	5380	5380	5380	0
295	20230914	153500	12449135980	5380	5380	5380	5380	0
296	20230914	153400	12449135980	5380	5380	5380	5380	0
297	20230914	153300	12449135980	5380	5380	5380	5380	0
298	20230914	153200	12449135980	5380	5380	5380	5380	0
299	20230914	153100	12449135980	5380	5380	5380	5380	0
300	20230914	153000	12449135980	5380	5380	5380	5380	33069
301	20230914	152900	12271224760	5370	5370	5370	5370	0
302	20230914	152800	12271224760	5370	5370	5370	5370	0
303	20230914	152700	12271224760	5370	5370	5370	5370	0
304	20230914	152600	12271224760	5370	5370	5370	5370	0
305	20230914	152500	12271224760	5370	5370	5370	5370	0
306	20230914	152400	12271224760	5370	5370	5370	5370	0
307	20230914	152300	12271224760	5370	5370	5370	5370	0
308	20230914	152200	12271224760	5370	5370	5370	5370	0
309	20230914	152100	12271224760	5370	5370	5370	5370	0
310	20230914	152000	12271224760	5370	5370	5370	5370	0
311	20230914	151900	12271224760	5370	5360	5370	5340	2261
312	20230914	151800	12259117960	5370	5370	5370	5340	18382
313	20230914	151700	12160660230	5360	5370	5380	5360	2833
314	20230914	151600	12145447310	5370	5360	5370	5350	4003
315	20230914	151500	12123984150	5360	5360	5360	5340	9896
316	20230914	151400	12071000210	5360	5350	5360	5340	2401
317	20230914	151300	12058152150	5350	5350	5350	5340	2414
318	20230914	151200	12045237300	5340	5340	5340	5330	5710
319	20230914	151100	12014746350	5340	5340	5340	5330	4785
320	20230914	151000	11989222910	5340	5340	5340	5330	4366
321	20230914	150900	11965935890	5340	5330	5340	5320	3870
322	20230914	150800	11945307770	5330	5330	5340	5320	1279
323	20230914	150700	11938491430	5330	5330	5330	5320	3813
324	20230914	150600	11918188840	5330	5320	5330	5320	2633
325	20230914	150500	11904158490	5320	5310	5320	5310	2070
326	20230914	150400	11893148850	5310	5320	5320	5310	874
327	20230914	150300	11888506470	5320	5320	5320	5300	12600
328	20230914	150200	11821592180	5320	5330	5330	5320	371
329	20230914	150100	11819617360	5330	5340	5340	5330	1546
330	20230914	150000	11811375570	5340	5340	5340	5330	845
331	20230914	145900	11806863280	5340	5330	5340	5320	676
332	20230914	145800	11803265200	5320	5330	5330	5310	2933
333	20230914	145700	11787650280	5320	5310	5330	5310	2246
334	20230914	145600	11775708870	5310	5320	5330	5310	1959
335	20230914	145500	11765291960	5310	5320	5320	5300	6724
336	20230914	145400	11729583340	5320	5320	5320	5310	12205
337	20230914	145300	11664754990	5330	5330	5330	5310	1695
338	20230914	145200	11655744580	5330	5330	5330	5320	1301
339	20230914	145100	11648820250	5330	5330	5330	5320	3642
340	20230914	145000	11629435420	5330	5320	5330	5320	372
341	20230914	144900	11627453660	5340	5320	5340	5310	4650
342	20230914	144800	11602737870	5330	5330	5340	5320	14881
343	20230914	144700	11523492420	5330	5320	5330	5320	3343
344	20230914	144600	11505683700	5320	5360	5360	5320	31377
345	20230914	144500	11338231080	5360	5360	5360	5350	201
346	20230914	144400	11337154620	5360	5350	5360	5350	124
347	20230914	144300	11336490220	5360	5360	5360	5360	210
348	20230914	144200	11335364620	5360	5360	5360	5350	210
349	20230914	144100	11334239720	5360	5360	5360	5350	759
350	20230914	144000	11330173310	5350	5360	5360	5350	374
351	20230914	143900	11328168900	5360	5350	5360	5350	2142
352	20230914	143800	11316690290	5360	5360	5360	5350	3244
353	20230914	143700	11299333240	5360	5360	5360	5350	544
354	20230914	143600	11296417470	5360	5360	5360	5360	1288
355	20230914	143500	11289513790	5360	5350	5360	5350	83
356	20230914	143400	11289069720	5360	5360	5360	5350	1588
357	20230914	143300	11280562070	5350	5350	5360	5350	1265
358	20230914	143200	11273784590	5360	5350	5360	5340	10952
359	20230914	143100	11215233630	5350	5350	5350	5340	2004
360	20230914	143000	11204515280	5350	5350	5350	5340	1202
361	20230914	142900	11198091400	5350	5350	5350	5350	475
362	20230914	142800	11195550150	5350	5350	5350	5340	347
363	20230914	142700	11193695030	5350	5350	5350	5340	216
364	20230914	142600	11192539550	5350	5350	5350	5340	142
365	20230914	142500	11191781250	5350	5350	5350	5340	486
366	20230914	142400	11189181300	5350	5330	5350	5330	4335
367	20230914	142300	11166028280	5330	5350	5350	5330	2341
368	20230914	142200	11153545490	5350	5330	5350	5330	7027
369	20230914	142100	11116053270	5330	5340	5350	5330	928
370	20230914	142000	11111095260	5340	5340	5350	5340	6213
371	20230914	141900	11077910730	5350	5350	5350	5340	1309
372	20230914	141800	11070908580	5350	5350	5350	5350	150
373	20230914	141700	11070106080	5350	5340	5350	5330	14319
374	20230914	141600	10993642670	5340	5350	5360	5340	14954
375	20230914	141500	10913750790	5360	5360	5360	5350	4766
376	20230914	141400	10888251550	5360	5360	5360	5350	2075
377	20230914	141300	10877141180	5360	5350	5360	5350	2258
378	20230914	141200	10865059860	5350	5350	5350	5350	135
379	20230914	141100	10864337610	5350	5370	5370	5350	5640
380	20230914	141000	10834102260	5370	5370	5370	5370	1
381	20230914	140900	10834096890	5360	5370	5370	5360	5006
382	20230914	140800	10807214710	5360	5360	5370	5360	409
383	20230914	140700	10805019880	5370	5360	5370	5360	463
384	20230914	140600	10802537930	5370	5370	5370	5360	338
385	20230914	140500	10800725410	5360	5360	5370	5360	2335
386	20230914	140400	10788209780	5370	5360	5370	5360	3054
387	20230914	140300	10771840330	5370	5370	5370	5370	718
388	20230914	140200	10767984670	5370	5370	5370	5370	794
389	20230914	140100	10763720890	5370	5370	5370	5360	60
390	20230914	140000	10763398770	5370	5360	5370	5360	201
391	20230914	135900	10762321400	5360	5360	5360	5360	699
392	20230914	135800	10758574760	5360	5360	5370	5360	1363
393	20230914	135700	10751269070	5360	5360	5360	5360	640
394	20230914	135600	10747838670	5360	5360	5360	5360	980
395	20230914	135500	10742585870	5370	5370	5370	5370	410
396	20230914	135400	10740384170	5370	5360	5370	5360	4424
397	20230914	135300	10716671300	5370	5370	5370	5360	985
398	20230914	135200	10711386880	5370	5370	5370	5360	751
399	20230914	135100	10707354160	5370	5360	5370	5360	586
400	20230914	135000	10704211770	5370	5370	5370	5360	2578
401	20230914	134900	10690372940	5370	5360	5370	5360	1484
402	20230914	134800	10682418550	5370	5370	5370	5360	1424
403	20230914	134700	10674781800	5370	5370	5370	5370	20
404	20230914	134600	10674674400	5370	5360	5370	5360	1810
405	20230914	134500	10664956700	5370	5360	5370	5360	627
406	20230914	134400	10661595260	5360	5360	5360	5360	470
407	20230914	134300	10659076060	5360	5370	5380	5360	8157
408	20230914	134200	10615269820	5360	5370	5370	5360	2873
409	20230914	134100	10599842370	5370	5360	5370	5350	4942
410	20230914	134000	10573364170	5360	5350	5360	5350	1130
411	20230914	133900	10567308170	5360	5370	5370	5350	2704
412	20230914	133800	10552820060	5360	5360	5360	5350	4162
413	20230914	133700	10530522050	5360	5360	5360	5350	3447
414	20230914	133600	10512056190	5370	5370	5370	5360	868
415	20230914	133500	10507395240	5370	5350	5370	5350	3958
416	20230914	133400	10486179100	5350	5360	5360	5350	4586
417	20230914	133300	10461636720	5360	5350	5360	5340	13292
418	20230914	133200	10390523440	5350	5380	5380	5350	16424
419	20230914	133100	10302456470	5370	5380	5380	5370	3921
420	20230914	133000	10281364910	5380	5380	5380	5380	1649
421	20230914	132900	10272493290	5380	5380	5380	5380	1229
422	20230914	132800	10265881270	5390	5380	5390	5380	1679
423	20230914	132700	10256847250	5380	5380	5390	5380	4634
424	20230914	132600	10231913330	5390	5390	5390	5390	768
425	20230914	132500	10227773810	5380	5380	5380	5380	47
426	20230914	132400	10227520950	5380	5390	5390	5380	910
427	20230914	132300	10222617350	5390	5390	5400	5390	3834
428	20230914	132200	10201949870	5390	5390	5390	5390	385
429	20230914	132100	10199874720	5400	5400	5400	5390	264
430	20230914	132000	10198450570	5390	5390	5400	5390	2874
431	20230914	131900	10182933210	5400	5390	5400	5390	1024
432	20230914	131800	10177413840	5390	5390	5400	5390	928
433	20230914	131700	10172411200	5390	5400	5400	5390	6106
434	20230914	131600	10139483660	5400	5410	5410	5400	206
435	20230914	131500	10138370660	5400	5400	5400	5400	236
436	20230914	131400	10137096260	5400	5410	5410	5400	4115
437	20230914	131300	10114850040	5410	5410	5420	5410	2084
438	20230914	131200	10103574750	5420	5410	5420	5410	3690
439	20230914	131100	10083575400	5410	5420	5420	5410	193
440	20230914	131000	10082529350	5420	5420	5430	5420	1488
441	20230914	130900	10074464290	5420	5410	5420	5410	258
442	20230914	130800	10073067170	5420	5420	5420	5410	7064
443	20230914	130700	10034780380	5420	5420	5420	5410	5974
444	20230914	130600	10002402040	5420	5410	5420	5400	4172
445	20230914	130500	9979829670	5410	5410	5410	5400	5162
446	20230914	130400	9951928780	5410	5400	5410	5390	1968
447	20230914	130300	9941301650	5400	5400	5400	5390	4369
448	20230914	130200	9917739060	5400	5390	5400	5390	2075
449	20230914	130100	9906546110	5390	5400	5400	5390	2855
450	20230914	130000	9891157650	5400	5400	5400	5390	1371
451	20230914	125900	9883754260	5400	5410	5410	5400	15437
452	20230914	125800	9800310030	5420	5420	5420	5420	1570
453	20230914	125700	9791800630	5420	5430	5430	5420	4554
454	20230914	125600	9767112020	5430	5420	5430	5420	2411
455	20230914	125500	9754030330	5420	5420	5430	5420	4808
456	20230914	125400	9727958050	5420	5420	5420	5410	1701
457	20230914	125300	9718740630	5420	5420	5420	5410	512
458	20230914	125200	9715967260	5420	5410	5420	5410	3016
459	20230914	125100	9699627020	5410	5430	5430	5410	5340
460	20230914	125000	9670696010	5430	5430	5430	5410	6059
461	20230914	124900	9637845830	5430	5430	5430	5410	7631
462	20230914	124800	9596439430	5440	5430	5440	5430	10668
463	20230914	124700	9538447540	5420	5400	5420	5400	10166
464	20230914	124600	9483384360	5410	5420	5420	5410	7364
465	20230914	124500	9443512510	5420	5420	5420	5420	1050
466	20230914	124400	9437821510	5420	5430	5440	5420	707
467	20230914	124300	9433982780	5430	5420	5430	5420	3667
468	20230914	124200	9414073940	5420	5430	5430	5410	815
469	20230914	124100	9409654000	5420	5410	5430	5410	4866
470	20230914	124000	9383305980	5410	5410	5410	5400	2364
471	20230914	123900	9370519380	5420	5410	5420	5410	3345
472	20230914	123800	9352401400	5410	5410	5420	5410	1186
473	20230914	123700	9345985080	5410	5420	5420	5410	1045
474	20230914	123600	9340331180	5410	5410	5420	5410	1348
475	20230914	123500	9333037070	5410	5400	5410	5400	2568
476	20230914	123400	9319149620	5400	5400	5400	5400	1756
477	20230914	123300	9309667220	5400	5400	5400	5400	1606
478	20230914	123200	9300994820	5400	5410	5410	5400	614
479	20230914	123100	9297678670	5410	5400	5410	5390	4270
480	20230914	123000	9274619640	5400	5400	5410	5400	1556
481	20230914	122900	9266215220	5400	5400	5400	5400	5105
482	20230914	122800	9238648220	5390	5400	5400	5390	3997
483	20230914	122700	9217076510	5400	5400	5400	5400	1749
484	20230914	122600	9207631910	5400	5400	5410	5400	2890
485	20230914	122500	9192025840	5390	5400	5410	5390	7112
486	20230914	122400	9153624280	5410	5430	5430	5390	10712
487	20230914	122300	9095743320	5420	5430	5430	5420	2788
488	20230914	122200	9080630070	5420	5420	5430	5420	395
489	20230914	122100	9078489160	5420	5430	5430	5420	521
490	20230914	122000	9075662810	5430	5430	5430	5430	2490
491	20230914	121900	9062142110	5440	5440	5440	5440	1253
492	20230914	121800	9055325790	5430	5440	5440	5430	3681
493	20230914	121700	9035305150	5440	5450	5450	5440	935
494	20230914	121600	9030217740	5450	5450	5460	5450	479
495	20230914	121500	9027606990	5450	5440	5450	5440	1450
496	20230914	121400	9019706490	5450	5450	5450	5450	3707
497	20230914	121300	8999503340	5460	5450	5460	5450	318
498	20230914	121200	8997770120	5450	5450	5450	5440	2775
499	20230914	121100	8982660170	5450	5450	5450	5440	7
500	20230914	121000	8982622050	5450	5440	5450	5430	6896
501	20230914	120900	8945140710	5430	5440	5440	5430	1111
502	20230914	120800	8939096920	5440	5460	5460	5440	2175
503	20230914	120700	8927223620	5460	5450	5460	5450	4347
504	20230914	120600	8903527170	5450	5450	5460	5450	6655
505	20230914	120500	8867249440	5450	5460	5460	5450	640
506	20230914	120400	8863761040	5460	5460	5460	5450	928
507	20230914	120300	8858694970	5460	5460	5470	5460	8539
508	20230914	120200	8812044920	5460	5460	5470	5450	14711
509	20230914	120100	8731721290	5460	5450	5460	5440	6499
510	20230914	120000	8696297760	5450	5440	5450	5440	4758
511	20230914	115900	8670382010	5430	5420	5440	5420	4709
512	20230914	115800	8644782970	5420	5430	5430	5420	6043
513	20230914	115700	8612018430	5430	5430	5430	5420	1399
514	20230914	115600	8604425360	5430	5430	5440	5430	1628
515	20230914	115500	8595585270	5440	5430	5440	5430	3901
516	20230914	115400	8574389930	5440	5430	5440	5430	1334
517	20230914	115300	8567146210	5430	5430	5440	5430	2782
518	20230914	115200	8552039850	5430	5430	5440	5430	2410
519	20230914	115100	8538940320	5440	5430	5440	5430	1921
520	20230914	115000	8528492410	5440	5440	5450	5430	3238
521	20230914	114900	8510877330	5440	5440	5450	5430	10503
522	20230914	114800	8453751000	5440	5450	5450	5440	3129
523	20230914	114700	8436718300	5450	5450	5450	5430	6748
524	20230914	114600	8399998590	5450	5450	5460	5450	4166
525	20230914	114500	8377292880	5450	5430	5460	5430	29043
526	20230914	114400	8219117920	5440	5440	5450	5430	3741
527	20230914	114300	8198773430	5440	5450	5450	5440	6396
528	20230914	114200	8163940150	5450	5430	5450	5420	22954
529	20230914	114100	8039106820	5420	5420	5430	5420	2122
530	20230914	114000	8027603280	5420	5420	5430	5410	6501
531	20230914	113900	7992388700	5420	5430	5440	5420	20823
532	20230914	113800	7879272370	5430	5420	5440	5410	24528
533	20230914	113700	7746214270	5420	5400	5420	5390	33286
534	20230914	113600	7566417880	5400	5390	5400	5390	407
535	20230914	113500	7564221890	5390	5400	5400	5390	7207
536	20230914	113400	7525368490	5390	5380	5400	5380	442
537	20230914	113300	7522986200	5380	5400	5400	5380	4442
538	20230914	113200	7499045270	5400	5390	5400	5390	2567
539	20230914	113100	7485194520	5400	5400	5400	5390	3328
540	20230914	113000	7467246010	5390	5370	5390	5370	33728
541	20230914	112900	7285776870	5370	5380	5390	5370	2212
542	20230914	112800	7273869580	5390	5380	5390	5380	1232
543	20230914	112700	7267241400	5380	5370	5380	5370	3030
544	20230914	112600	7250942660	5370	5370	5380	5370	504
545	20230914	112500	7248235180	5370	5370	5370	5370	572
546	20230914	112400	7245163540	5370	5370	5380	5370	4536
547	20230914	112300	7220805120	5370	5370	5370	5370	2354
548	20230914	112200	7208164140	5370	5380	5380	5370	2277
549	20230914	112100	7195916450	5380	5370	5380	5370	631
550	20230914	112000	7192527780	5370	5370	5370	5360	4451
551	20230914	111900	7168645340	5370	5380	5380	5370	2697
552	20230914	111800	7154161930	5380	5370	5380	5370	5600
553	20230914	111700	7124038930	5380	5370	5380	5370	1690
554	20230914	111600	7114962000	5380	5360	5380	5360	10333
555	20230914	111500	7059414880	5370	5370	5370	5370	1443
556	20230914	111400	7051665970	5370	5380	5380	5370	666
557	20230914	111300	7048086260	5370	5370	5370	5360	4904
558	20230914	111200	7021752280	5380	5370	5380	5370	5944
559	20230914	111100	6989827050	5370	5340	5370	5340	15073
560	20230914	111000	6908942690	5360	5350	5360	5350	1425
561	20230914	110900	6901318930	5350	5340	5350	5340	10322
562	20230914	110800	6846107230	5340	5320	5350	5320	3954
563	20230914	110700	6825002780	5320	5340	5340	5320	1883
564	20230914	110600	6814957220	5340	5350	5350	5340	6080
565	20230914	110500	6782450600	5350	5330	5350	5330	9379
566	20230914	110400	6732391740	5330	5330	5340	5330	2250
567	20230914	110300	6720388240	5340	5330	5340	5330	6317
568	20230914	110200	6686678630	5320	5330	5330	5320	282
569	20230914	110100	6685175580	5320	5330	5330	5320	1360
570	20230914	110000	6677936800	5330	5330	5330	5320	3393
571	20230914	105900	6659852120	5320	5320	5320	5320	5477
572	20230914	105800	6630714480	5320	5310	5320	5310	3007
573	20230914	105700	6614745270	5310	5300	5310	5300	4110
574	20230914	105600	6592932200	5300	5300	5310	5300	906
575	20230914	105500	6588128270	5310	5300	5310	5300	1066
576	20230914	105400	6582476810	5300	5300	5320	5300	3104
577	20230914	105300	6565995840	5300	5300	5310	5300	1662
578	20230914	105200	6557171790	5310	5310	5310	5300	487
579	20230914	105100	6554586530	5310	5310	5310	5310	2320
580	20230914	105000	6542267330	5310	5300	5310	5300	2078
581	20230914	104900	6531253810	5300	5320	5320	5300	5839
582	20230914	104800	6500259750	5320	5320	5320	5320	517
583	20230914	104700	6497509310	5320	5320	5330	5320	3328
584	20230914	104600	6479804340	5320	5320	5320	5310	1055
585	20230914	104500	6474195110	5320	5320	5320	5310	104
586	20230914	104400	6473642480	5310	5320	5330	5310	9905
587	20230914	104300	6420977840	5320	5310	5320	5310	1021
588	20230914	104200	6415550950	5320	5310	5320	5310	4706
589	20230914	104100	6390562080	5300	5330	5330	5300	24390
590	20230914	104000	6261039690	5330	5330	5330	5320	842
591	20230914	103900	6256558200	5330	5330	5330	5320	5485
592	20230914	103800	6227349700	5330	5340	5340	5330	5323
593	20230914	103700	6198960150	5340	5330	5340	5320	8376
594	20230914	103600	6154342010	5330	5340	5340	5330	2398
595	20230914	103500	6141559720	5330	5350	5350	5330	4474
596	20230914	103400	6117670180	5350	5340	5350	5340	2129
597	20230914	103300	6106298830	5340	5350	5350	5340	1202
598	20230914	103200	6099879370	5350	5340	5350	5340	956
599	20230914	103100	6094773120	5340	5350	5350	5340	9551
600	20230914	103000	6043768980	5350	5340	5350	5340	4993
601	20230914	102900	6017062030	5350	5370	5370	5350	11235
602	20230914	102800	5956900660	5370	5370	5370	5360	5072
603	20230914	102700	5929665020	5370	5380	5380	5370	1201
604	20230914	102600	5923213640	5370	5370	5370	5370	3217
605	20230914	102500	5905938350	5370	5380	5380	5370	2888
606	20230914	102400	5890400930	5380	5370	5380	5370	3138
607	20230914	102300	5873521390	5370	5380	5380	5370	8046
608	20230914	102200	5830257910	5390	5390	5390	5380	5286
609	20230914	102100	5801793070	5390	5400	5410	5390	9654
610	20230914	102000	5749728660	5400	5410	5410	5390	13340
611	20230914	101900	5677764700	5410	5390	5410	5390	9080
612	20230914	101800	5628742480	5400	5430	5430	5380	15967
613	20230914	101700	5542426200	5430	5430	5440	5420	50595
614	20230914	101600	5267740170	5430	5420	5430	5410	19121
615	20230914	101500	5164048650	5420	5390	5420	5390	21729
616	20230914	101400	5046627410	5400	5370	5410	5370	44473
617	20230914	101300	4806741600	5370	5350	5370	5350	4128
618	20230914	101200	4784593080	5350	5350	5360	5340	8135
619	20230914	101100	4741033720	5350	5350	5350	5340	3053
620	20230914	101000	4724707990	5350	5360	5360	5350	2701
621	20230914	100900	4710257510	5360	5340	5360	5340	6434
622	20230914	100800	4675836640	5340	5350	5350	5340	923
623	20230914	100700	4670906610	5350	5370	5370	5350	12793
624	20230914	100600	4602367420	5370	5370	5370	5360	1195
625	20230914	100500	4595952240	5360	5370	5370	5360	1319
626	20230914	100400	4588877570	5370	5370	5380	5360	1334
627	20230914	100300	4581712990	5360	5340	5360	5340	2750
628	20230914	100200	4566999120	5350	5360	5360	5350	9317
629	20230914	100100	4517150120	5360	5370	5370	5350	6050
630	20230914	100000	4484724840	5370	5370	5370	5370	1454
631	20230914	095900	4476916860	5370	5360	5380	5360	5366
632	20230914	095800	4448102310	5370	5380	5390	5360	34689
633	20230914	095700	4261605790	5390	5380	5390	5370	10488
634	20230914	095600	4205129560	5380	5370	5380	5360	4087
635	20230914	095500	4183192860	5360	5380	5380	5360	8870
636	20230914	095400	4135527510	5370	5360	5370	5350	9262
637	20230914	095300	4085843890	5350	5340	5360	5330	11317
638	20230914	095200	4025369930	5340	5340	5340	5340	2869
639	20230914	095100	4010049470	5340	5340	5340	5340	5073
640	20230914	095000	3982959650	5340	5350	5350	5340	1710
641	20230914	094900	3973822220	5350	5350	5350	5350	674
642	20230914	094800	3970216320	5350	5340	5350	5340	2382
643	20230914	094700	3957485440	5340	5340	5350	5340	2079
644	20230914	094600	3946382280	5340	5350	5360	5340	3433
645	20230914	094500	3928023350	5350	5350	5350	5340	5812
646	20230914	094400	3896932610	5340	5320	5350	5320	7272
647	20230914	094300	3858151850	5320	5310	5320	5290	20588
648	20230914	094200	3748883720	5310	5300	5310	5290	3768
649	20230914	094100	3728923110	5300	5290	5300	5280	4067
650	20230914	094000	3707429270	5280	5300	5300	5280	5485
651	20230914	093900	3678414420	5300	5290	5300	5290	2103
652	20230914	093800	3667278320	5290	5290	5300	5280	2727
653	20230914	093700	3652860440	5290	5280	5290	5270	6046
654	20230914	093600	3620972070	5280	5290	5290	5280	6223
655	20230914	093500	3588112600	5290	5300	5300	5280	22870
656	20230914	093400	3467020310	5310	5330	5330	5300	20295
657	20230914	093300	3359142760	5330	5320	5340	5320	4285
658	20230914	093200	3336312600	5320	5330	5330	5320	5742
659	20230914	093100	3305740760	5330	5330	5330	5320	3163
660	20230914	093000	3288890560	5330	5330	5340	5320	10318
661	20230914	092900	3233880180	5330	5330	5340	5330	4999
662	20230914	092800	3207229540	5340	5340	5340	5330	3180
663	20230914	092700	3190274840	5330	5340	5340	5330	6792
664	20230914	092600	3154017980	5340	5350	5350	5340	6979
665	20230914	092500	3116737240	5340	5350	5360	5340	5614
666	20230914	092400	3086714680	5360	5350	5360	5350	3125
667	20230914	092300	3069979650	5360	5390	5390	5350	7295
668	20230914	092200	3030845000	5380	5390	5390	5380	15491
669	20230914	092100	2947445850	5390	5340	5390	5340	30362
670	20230914	092000	2784403830	5340	5340	5350	5330	6621
671	20230914	091900	2749056790	5340	5350	5350	5340	4070
672	20230914	091800	2727307180	5350	5330	5350	5330	13686
673	20230914	091700	2654234190	5310	5330	5340	5310	13655
674	20230914	091600	2581542550	5330	5360	5360	5330	10211
675	20230914	091500	2526947170	5360	5360	5370	5350	6323
676	20230914	091400	2493052590	5370	5350	5370	5350	5841
677	20230914	091300	2461716060	5350	5360	5360	5340	9847
678	20230914	091200	2409022660	5360	5320	5360	5310	24681
679	20230914	091100	2277320350	5320	5310	5330	5310	10033
680	20230914	091000	2223932070	5310	5390	5390	5310	36999
681	20230914	090900	2025969590	5390	5400	5400	5370	23981
682	20230914	090800	1896833240	5400	5390	5400	5380	20473
683	20230914	090700	1786408160	5390	5380	5400	5370	15869
684	20230914	090600	1700928230	5380	5370	5390	5350	18781
685	20230914	090500	1600077700	5350	5370	5400	5350	57591
686	20230914	090400	1290640460	5370	5360	5370	5350	19236
687	20230914	090300	1187481340	5360	5350	5370	5340	29887
688	20230914	090200	1027420690	5340	5320	5350	5300	43570
689	20230914	090100	795906160	5320	5320	5330	5300	44635
690	20230914	090000	558663660	5320	5340	5350	5300	103190