KissMeData/204270/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200900	2507990490	11600	11600	11600	11600	3203
3	20230915	200800	2507990490	11600	11600	11600	11600	0
4	20230915	200700	2507990490	11600	11600	11600	11600	0
5	20230915	200600	2507990490	11600	11600	11600	11600	0
6	20230915	200500	2507990490	11600	11600	11600	11600	0
7	20230915	200400	2507990490	11600	11600	11600	11600	0
8	20230915	200300	2507990490	11600	11600	11600	11600	0
9	20230915	200200	2507990490	11600	11600	11600	11600	0
10	20230915	200100	2507990490	11600	11600	11600	11600	0
11	20230915	200000	2507990490	11600	11600	11600	11600	0
12	20230915	195900	2507990490	11600	11600	11600	11600	0
13	20230915	195800	2507990490	11600	11600	11600	11600	0
14	20230915	195700	2507990490	11600	11600	11600	11600	0
15	20230915	195600	2507990490	11600	11600	11600	11600	0
16	20230915	195500	2507990490	11600	11600	11600	11600	0
17	20230915	195400	2507990490	11600	11600	11600	11600	0
18	20230915	195300	2507990490	11600	11600	11600	11600	0
19	20230915	195200	2507990490	11600	11600	11600	11600	0
20	20230915	195100	2507990490	11600	11600	11600	11600	0
21	20230915	195000	2507990490	11600	11600	11600	11600	0
22	20230915	194900	2507990490	11600	11600	11600	11600	0
23	20230915	194800	2507990490	11600	11600	11600	11600	0
24	20230915	194700	2507990490	11600	11600	11600	11600	0
25	20230915	194600	2507990490	11600	11600	11600	11600	0
26	20230915	194500	2507990490	11600	11600	11600	11600	0
27	20230915	194400	2507990490	11600	11600	11600	11600	0
28	20230915	194300	2507990490	11600	11600	11600	11600	0
29	20230915	194200	2507990490	11600	11600	11600	11600	0
30	20230915	194100	2507990490	11600	11600	11600	11600	0
31	20230915	194000	2507990490	11600	11600	11600	11600	0
32	20230915	193900	2507990490	11600	11600	11600	11600	3203
33	20230915	193800	2507990490	11600	11600	11600	11600	0
34	20230915	193700	2507990490	11600	11600	11600	11600	0
35	20230915	193600	2507990490	11600	11600	11600	11600	0
36	20230915	193500	2507990490	11600	11600	11600	11600	0
37	20230915	193400	2507990490	11600	11600	11600	11600	0
38	20230915	193300	2507990490	11600	11600	11600	11600	0
39	20230915	193200	2507990490	11600	11600	11600	11600	0
40	20230915	193100	2507990490	11600	11600	11600	11600	0
41	20230915	193000	2507990490	11600	11600	11600	11600	0
42	20230915	192900	2507990490	11600	11600	11600	11600	0
43	20230915	192800	2507990490	11600	11600	11600	11600	0
44	20230915	192700	2507990490	11600	11600	11600	11600	0
45	20230915	192600	2507990490	11600	11600	11600	11600	0
46	20230915	192500	2507990490	11600	11600	11600	11600	0
47	20230915	192400	2507990490	11600	11600	11600	11600	0
48	20230915	192300	2507990490	11600	11600	11600	11600	0
49	20230915	192200	2507990490	11600	11600	11600	11600	0
50	20230915	192100	2507990490	11600	11600	11600	11600	0
51	20230915	192000	2507990490	11600	11600	11600	11600	0
52	20230915	191900	2507990490	11600	11600	11600	11600	0
53	20230915	191800	2507990490	11600	11600	11600	11600	0
54	20230915	191700	2507990490	11600	11600	11600	11600	0
55	20230915	191600	2507990490	11600	11600	11600	11600	0
56	20230915	191500	2507990490	11600	11600	11600	11600	0
57	20230915	191400	2507990490	11600	11600	11600	11600	0
58	20230915	191300	2507990490	11600	11600	11600	11600	0
59	20230915	191200	2507990490	11600	11600	11600	11600	0
60	20230915	191100	2507990490	11600	11600	11600	11600	0
61	20230915	191000	2507990490	11600	11600	11600	11600	0
62	20230915	190900	2507990490	11600	11600	11600	11600	3203
63	20230915	190800	2507990490	11600	11600	11600	11600	0
64	20230915	190700	2507990490	11600	11600	11600	11600	0
65	20230915	190600	2507990490	11600	11600	11600	11600	0
66	20230915	190500	2507990490	11600	11600	11600	11600	0
67	20230915	190400	2507990490	11600	11600	11600	11600	0
68	20230915	190300	2507990490	11600	11600	11600	11600	0
69	20230915	190200	2507990490	11600	11600	11600	11600	0
70	20230915	190100	2507990490	11600	11600	11600	11600	0
71	20230915	190000	2507990490	11600	11600	11600	11600	0
72	20230915	185900	2507990490	11600	11600	11600	11600	0
73	20230915	185800	2507990490	11600	11600	11600	11600	0
74	20230915	185700	2507990490	11600	11600	11600	11600	0
75	20230915	185600	2507990490	11600	11600	11600	11600	0
76	20230915	185500	2507990490	11600	11600	11600	11600	0
77	20230915	185400	2507990490	11600	11600	11600	11600	0
78	20230915	185300	2507990490	11600	11600	11600	11600	0
79	20230915	185200	2507990490	11600	11600	11600	11600	0
80	20230915	185100	2507990490	11600	11600	11600	11600	0
81	20230915	185000	2507990490	11600	11600	11600	11600	0
82	20230915	184900	2507990490	11600	11600	11600	11600	0
83	20230915	184800	2507990490	11600	11600	11600	11600	0
84	20230915	184700	2507990490	11600	11600	11600	11600	0
85	20230915	184600	2507990490	11600	11600	11600	11600	0
86	20230915	184500	2507990490	11600	11600	11600	11600	0
87	20230915	184400	2507990490	11600	11600	11600	11600	0
88	20230915	184300	2507990490	11600	11600	11600	11600	0
89	20230915	184200	2507990490	11600	11600	11600	11600	0
90	20230915	184100	2507990490	11600	11600	11600	11600	0
91	20230915	184000	2507990490	11600	11600	11600	11600	0
92	20230915	183900	2507990490	11600	11600	11600	11600	3203
93	20230915	183800	2507990490	11600	11600	11600	11600	0
94	20230915	183700	2507990490	11600	11600	11600	11600	0
95	20230915	183600	2507990490	11600	11600	11600	11600	0
96	20230915	183500	2507990490	11600	11600	11600	11600	0
97	20230915	183400	2507990490	11600	11600	11600	11600	0
98	20230915	183300	2507990490	11600	11600	11600	11600	0
99	20230915	183200	2507990490	11600	11600	11600	11600	0
100	20230915	183100	2507990490	11600	11600	11600	11600	0
101	20230915	183000	2507990490	11600	11600	11600	11600	0
102	20230915	182900	2507990490	11600	11600	11600	11600	0
103	20230915	182800	2507990490	11600	11600	11600	11600	0
104	20230915	182700	2507990490	11600	11600	11600	11600	0
105	20230915	182600	2507990490	11600	11600	11600	11600	0
106	20230915	182500	2507990490	11600	11600	11600	11600	0
107	20230915	182400	2507990490	11600	11600	11600	11600	0
108	20230915	182300	2507990490	11600	11600	11600	11600	0
109	20230915	182200	2507990490	11600	11600	11600	11600	0
110	20230915	182100	2507990490	11600	11600	11600	11600	0
111	20230915	182000	2507990490	11600	11600	11600	11600	0
112	20230915	181900	2507990490	11600	11600	11600	11600	0
113	20230915	181800	2507990490	11600	11600	11600	11600	0
114	20230915	181700	2507990490	11600	11600	11600	11600	0
115	20230915	181600	2507990490	11600	11600	11600	11600	0
116	20230915	181500	2507990490	11600	11600	11600	11600	0
117	20230915	181400	2507990490	11600	11600	11600	11600	0
118	20230915	181300	2507990490	11600	11600	11600	11600	0
119	20230915	181200	2507990490	11600	11600	11600	11600	0
120	20230915	181100	2507990490	11600	11600	11600	11600	0
121	20230915	181000	2507990490	11600	11600	11600	11600	0
122	20230915	180900	2507990490	11600	11600	11600	11600	3203
123	20230915	180800	2507990490	11600	11600	11600	11600	0
124	20230915	180700	2507990490	11600	11600	11600	11600	0
125	20230915	180600	2507990490	11600	11600	11600	11600	0
126	20230915	180500	2507990490	11600	11600	11600	11600	0
127	20230915	180400	2507990490	11600	11600	11600	11600	0
128	20230915	180300	2507990490	11600	11600	11600	11600	0
129	20230915	180200	2507990490	11600	11600	11600	11600	0
130	20230915	180100	2507990490	11600	11600	11600	11600	0
131	20230915	180000	2507990490	11600	11600	11600	11600	0
132	20230915	175900	2507990490	11600	11600	11600	11600	0
133	20230915	175800	2507990490	11600	11600	11600	11600	0
134	20230915	175700	2507990490	11600	11600	11600	11600	0
135	20230915	175600	2507990490	11600	11600	11600	11600	0
136	20230915	175500	2507990490	11600	11600	11600	11600	0
137	20230915	175400	2507990490	11600	11600	11600	11600	0
138	20230915	175300	2507990490	11600	11600	11600	11600	0
139	20230915	175200	2507990490	11600	11600	11600	11600	0
140	20230915	175100	2507990490	11600	11600	11600	11600	0
141	20230915	175000	2507990490	11600	11600	11600	11600	0
142	20230915	174900	2507990490	11600	11600	11600	11600	0
143	20230915	174800	2507990490	11600	11600	11600	11600	0
144	20230915	174700	2507990490	11600	11600	11600	11600	0
145	20230915	174600	2507990490	11600	11600	11600	11600	0
146	20230915	174500	2507990490	11600	11600	11600	11600	0
147	20230915	174400	2507990490	11600	11600	11600	11600	0
148	20230915	174300	2507990490	11600	11600	11600	11600	0
149	20230915	174200	2507990490	11600	11600	11600	11600	0
150	20230915	174100	2507990490	11600	11600	11600	11600	0
151	20230915	174000	2507990490	11600	11600	11600	11600	0
152	20230915	173900	2507990490	11600	11600	11600	11600	3203
153	20230915	173800	2507990490	11600	11600	11600	11600	0
154	20230915	173700	2507990490	11600	11600	11600	11600	0
155	20230915	173600	2507990490	11600	11600	11600	11600	0
156	20230915	173500	2507990490	11600	11600	11600	11600	0
157	20230915	173400	2507990490	11600	11600	11600	11600	0
158	20230915	173300	2507990490	11600	11600	11600	11600	0
159	20230915	173200	2507990490	11600	11600	11600	11600	0
160	20230915	173100	2507990490	11600	11600	11600	11600	0
161	20230915	173000	2507990490	11600	11600	11600	11600	0
162	20230915	172900	2507990490	11600	11600	11600	11600	0
163	20230915	172800	2507990490	11600	11600	11600	11600	0
164	20230915	172700	2507990490	11600	11600	11600	11600	0
165	20230915	172600	2507990490	11600	11600	11600	11600	0
166	20230915	172500	2507990490	11600	11600	11600	11600	0
167	20230915	172400	2507990490	11600	11600	11600	11600	0
168	20230915	172300	2507990490	11600	11600	11600	11600	0
169	20230915	172200	2507990490	11600	11600	11600	11600	0
170	20230915	172100	2507990490	11600	11600	11600	11600	0
171	20230915	172000	2507990490	11600	11600	11600	11600	0
172	20230915	171900	2507990490	11600	11600	11600	11600	0
173	20230915	171800	2507990490	11600	11600	11600	11600	0
174	20230915	171700	2507990490	11600	11600	11600	11600	0
175	20230915	171600	2507990490	11600	11600	11600	11600	0
176	20230915	171500	2507990490	11600	11600	11600	11600	0
177	20230915	171400	2507990490	11600	11600	11600	11600	0
178	20230915	171300	2507990490	11600	11600	11600	11600	0
179	20230915	171200	2507990490	11600	11600	11600	11600	0
180	20230915	171100	2507990490	11600	11600	11600	11600	0
181	20230915	171000	2507990490	11600	11600	11600	11600	0
182	20230915	170900	2507990490	11600	11600	11600	11600	3203
183	20230915	170800	2507990490	11600	11600	11600	11600	0
184	20230915	170700	2507990490	11600	11600	11600	11600	0
185	20230915	170600	2507990490	11600	11600	11600	11600	0
186	20230915	170500	2507990490	11600	11600	11600	11600	0
187	20230915	170400	2507990490	11600	11600	11600	11600	0
188	20230915	170300	2507990490	11600	11600	11600	11600	0
189	20230915	170200	2507990490	11600	11600	11600	11600	0
190	20230915	170100	2507990490	11600	11600	11600	11600	0
191	20230915	170000	2507990490	11600	11600	11600	11600	0
192	20230915	165900	2507990490	11600	11600	11600	11600	0
193	20230915	165800	2507990490	11600	11600	11600	11600	0
194	20230915	165700	2507990490	11600	11600	11600	11600	0
195	20230915	165600	2507990490	11600	11600	11600	11600	0
196	20230915	165500	2507990490	11600	11600	11600	11600	0
197	20230915	165400	2507990490	11600	11600	11600	11600	0
198	20230915	165300	2507990490	11600	11600	11600	11600	0
199	20230915	165200	2507990490	11600	11600	11600	11600	0
200	20230915	165100	2507990490	11600	11600	11600	11600	0
201	20230915	165000	2507990490	11600	11600	11600	11600	0
202	20230915	164900	2507990490	11600	11600	11600	11600	0
203	20230915	164800	2507990490	11600	11600	11600	11600	0
204	20230915	164700	2507990490	11600	11600	11600	11600	0
205	20230915	164600	2507990490	11600	11600	11600	11600	0
206	20230915	164500	2507990490	11600	11600	11600	11600	0
207	20230915	164400	2507990490	11600	11600	11600	11600	0
208	20230915	164300	2507990490	11600	11600	11600	11600	0
209	20230915	164200	2507990490	11600	11600	11600	11600	0
210	20230915	164100	2507990490	11600	11600	11600	11600	0
211	20230915	164000	2507990490	11600	11600	11600	11600	0
212	20230915	163900	2507990490	11600	11600	11600	11600	3203
213	20230915	163800	2507990490	11600	11600	11600	11600	0
214	20230915	163700	2507990490	11600	11600	11600	11600	0
215	20230915	163600	2507990490	11600	11600	11600	11600	0
216	20230915	163500	2507990490	11600	11600	11600	11600	0
217	20230915	163400	2507990490	11600	11600	11600	11600	0
218	20230915	163300	2507990490	11600	11600	11600	11600	0
219	20230915	163200	2507990490	11600	11600	11600	11600	0
220	20230915	163100	2507990490	11600	11600	11600	11600	0
221	20230915	163000	2507990490	11600	11600	11600	11600	0
222	20230915	162900	2507990490	11600	11600	11600	11600	0
223	20230915	162800	2507990490	11600	11600	11600	11600	0
224	20230915	162700	2507990490	11600	11600	11600	11600	0
225	20230915	162600	2507990490	11600	11600	11600	11600	0
226	20230915	162500	2507990490	11600	11600	11600	11600	0
227	20230915	162400	2507990490	11600	11600	11600	11600	0
228	20230915	162300	2507990490	11600	11600	11600	11600	0
229	20230915	162200	2507990490	11600	11600	11600	11600	0
230	20230915	162100	2507990490	11600	11600	11600	11600	0
231	20230915	162000	2507990490	11600	11600	11600	11600	0
232	20230915	161900	2507990490	11600	11600	11600	11600	0
233	20230915	161800	2507990490	11600	11600	11600	11600	0
234	20230915	161700	2507990490	11600	11600	11600	11600	0
235	20230915	161600	2507990490	11600	11600	11600	11600	0
236	20230915	161500	2507990490	11600	11600	11600	11600	0
237	20230915	161400	2507990490	11600	11600	11600	11600	0
238	20230915	161300	2507990490	11600	11600	11600	11600	0
239	20230915	161200	2507990490	11600	11600	11600	11600	0
240	20230915	161100	2507990490	11600	11600	11600	11600	0
241	20230915	161000	2507990490	11600	11600	11600	11600	0
242	20230915	160900	2507990490	11600	11600	11600	11600	3203
243	20230915	160800	2507990490	11600	11600	11600	11600	0
244	20230915	160700	2507990490	11600	11600	11600	11600	0
245	20230915	160600	2507990490	11600	11600	11600	11600	0
246	20230915	160500	2507990490	11600	11600	11600	11600	0
247	20230915	160400	2507990490	11600	11600	11600	11600	0
248	20230915	160300	2507990490	11600	11600	11600	11600	0
249	20230915	160200	2507990490	11600	11600	11600	11600	0
250	20230915	160100	2507990490	11600	11600	11600	11600	0
251	20230915	160000	2507990490	11600	11600	11600	11600	0
252	20230915	155900	2507990490	11600	11600	11600	11600	0
253	20230915	155800	2507990490	11600	11600	11600	11600	0
254	20230915	155700	2507990490	11600	11600	11600	11600	0
255	20230915	155600	2507990490	11600	11600	11600	11600	0
256	20230915	155500	2507990490	11600	11600	11600	11600	0
257	20230915	155400	2507990490	11600	11600	11600	11600	0
258	20230915	155300	2507990490	11600	11600	11600	11600	0
259	20230915	155200	2507990490	11600	11600	11600	11600	0
260	20230915	155100	2507990490	11600	11600	11600	11600	0
261	20230915	155000	2507990490	11600	11600	11600	11600	0
262	20230915	154900	2507990490	11600	11600	11600	11600	0
263	20230915	154800	2507990490	11600	11600	11600	11600	0
264	20230915	154700	2507990490	11600	11600	11600	11600	0
265	20230915	154600	2507990490	11600	11600	11600	11600	0
266	20230915	154500	2507990490	11600	11600	11600	11600	0
267	20230915	154400	2507990490	11600	11600	11600	11600	0
268	20230915	154300	2507990490	11600	11600	11600	11600	0
269	20230915	154200	2507990490	11600	11600	11600	11600	0
270	20230915	154100	2507990490	11600	11600	11600	11600	0
271	20230915	154000	2507990490	11600	11600	11600	11600	0
272	20230915	153900	2507990490	11600	11600	11600	11600	3203
273	20230915	153800	2507990490	11600	11600	11600	11600	0
274	20230915	153700	2507990490	11600	11600	11600	11600	0
275	20230915	153600	2507990490	11600	11600	11600	11600	0
276	20230915	153500	2507990490	11600	11600	11600	11600	0
277	20230915	153400	2507990490	11600	11600	11600	11600	0
278	20230915	153300	2507990490	11600	11600	11600	11600	0
279	20230915	153200	2507990490	11600	11600	11600	11600	0
280	20230915	153100	2507990490	11600	11600	11600	11600	0
281	20230915	153000	2507990490	11600	11600	11600	11600	3203
282	20230915	152900	2470835690	11510	11510	11510	11510	0
283	20230915	152800	2470835690	11510	11510	11510	11510	0
284	20230915	152700	2470835690	11510	11510	11510	11510	0
285	20230915	152600	2470835690	11510	11510	11510	11510	0
286	20230915	152500	2470835690	11510	11510	11510	11510	0
287	20230915	152400	2470835690	11510	11510	11510	11510	0
288	20230915	152300	2470835690	11510	11510	11510	11510	0
289	20230915	152200	2470835690	11510	11510	11510	11510	0
290	20230915	152100	2470835690	11510	11510	11510	11510	0
291	20230915	152000	2470835690	11510	11510	11510	11510	0
292	20230915	151900	2470835690	11510	11590	11600	11490	2313
293	20230915	151800	2444121240	11580	11520	11580	11500	3835
294	20230915	151700	2399929240	11520	11530	11530	11510	79
295	20230915	151600	2399019440	11520	11590	11590	11520	737
296	20230915	151500	2390517780	11590	11590	11600	11540	384
297	20230915	151400	2386065470	11600	11570	11600	11540	611
298	20230915	151300	2379000480	11570	11600	11600	11570	208
299	20230915	151200	2376589820	11600	11600	11600	11580	280
300	20230915	151100	2373344140	11600	11600	11630	11600	89
301	20230915	151000	2372310650	11600	11660	11660	11600	465
302	20230915	150900	2366904970	11660	11660	11660	11650	773
303	20230915	150800	2357892890	11660	11600	11660	11560	827
304	20230915	150700	2348266550	11630	11630	11630	11630	124
305	20230915	150600	2346824430	11650	11650	11650	11640	214
306	20230915	150500	2344332520	11650	11610	11650	11610	4011
307	20230915	150400	2297638800	11610	11610	11610	11610	107
308	20230915	150300	2296396530	11580	11620	11620	11580	456
309	20230915	150200	2291098490	11620	11630	11630	11600	2434
310	20230915	150100	2262844230	11610	11630	11630	11610	212
311	20230915	150000	2260379350	11640	11620	11640	11620	1312
312	20230915	145900	2245115540	11610	11600	11620	11600	297
313	20230915	145800	2241666970	11600	11590	11600	11580	276
314	20230915	145700	2238466300	11590	11590	11590	11570	260
315	20230915	145600	2235453320	11590	11570	11590	11570	1872
316	20230915	145500	2213793180	11570	11540	11570	11540	475
317	20230915	145400	2208305350	11570	11580	11580	11550	424
318	20230915	145300	2203405550	11580	11580	11580	11550	298
319	20230915	145200	2199958000	11560	11540	11590	11540	288
320	20230915	145100	2196629580	11530	11540	11540	11530	163
321	20230915	145000	2194748720	11540	11530	11540	11530	71
322	20230915	144900	2193929580	11530	11530	11530	11530	116
323	20230915	144800	2192592100	11530	11540	11540	11530	139
324	20230915	144700	2190988870	11540	11530	11540	11530	176
325	20230915	144600	2188957850	11540	11530	11540	11530	14
326	20230915	144500	2188796420	11530	11540	11540	11530	260
327	20230915	144400	2185796400	11540	11550	11550	11540	174
328	20230915	144300	2183786720	11540	11540	11550	11540	20
329	20230915	144200	2183555910	11540	11540	11540	11540	0
330	20230915	144100	2183555910	11540	11530	11540	11530	12
331	20230915	144000	2183417540	11530	11520	11530	11520	8
332	20230915	143900	2183325320	11520	11520	11520	11520	16
333	20230915	143800	2183141000	11520	11510	11520	11510	195
334	20230915	143700	2180894850	11510	11520	11520	11510	1969
335	20230915	143600	2158212040	11530	11550	11550	11530	595
336	20230915	143500	2151344020	11560	11560	11560	11560	35
337	20230915	143400	2150939420	11550	11550	11550	11550	2
338	20230915	143300	2150916320	11550	11580	11580	11550	99
339	20230915	143200	2149771270	11570	11550	11590	11550	70
340	20230915	143100	2148961470	11540	11540	11540	11540	2
341	20230915	143000	2148938390	11540	11570	11570	11540	45
342	20230915	142900	2148417830	11580	11590	11590	11540	5
343	20230915	142800	2148360000	11580	11530	11580	11530	1237
344	20230915	142700	2134049010	11520	11530	11530	11520	66
345	20230915	142600	2133288060	11530	11530	11530	11530	7
346	20230915	142500	2133207350	11540	11520	11540	11520	36
347	20230915	142400	2132792030	11530	11520	11530	11520	51
348	20230915	142300	2132204500	11520	11550	11550	11520	4
349	20230915	142200	2132158390	11530	11520	11540	11520	73
350	20230915	142100	2131316260	11550	11510	11550	11510	45
351	20230915	142000	2130797930	11520	11510	11520	11510	297
352	20230915	141900	2127378980	11510	11510	11510	11510	450
353	20230915	141800	2122199480	11520	11520	11530	11520	805
354	20230915	141700	2112925780	11530	11530	11530	11530	62
355	20230915	141600	2112210920	11520	11530	11530	11520	431
356	20230915	141500	2107245590	11520	11540	11540	11520	25
357	20230915	141400	2106957150	11520	11520	11520	11520	2
358	20230915	141300	2106934110	11550	11560	11560	11550	778
359	20230915	141200	2097947980	11570	11550	11570	11550	52
360	20230915	141100	2097346400	11580	11590	11590	11560	33
361	20230915	141000	2096964850	11560	11580	11580	11560	59
362	20230915	140900	2096282050	11580	11570	11590	11570	177
363	20230915	140800	2094233240	11570	11600	11600	11570	22
364	20230915	140700	2093978100	11600	11520	11600	11520	1463
365	20230915	140600	2077089030	11520	11510	11530	11510	12
366	20230915	140500	2076950810	11510	11530	11530	11510	52
367	20230915	140400	2076351510	11510	11520	11530	11510	794
368	20230915	140300	2067204640	11530	11520	11530	11520	121
369	20230915	140200	2065809610	11530	11530	11530	11530	52
370	20230915	140100	2065210050	11520	11530	11530	11520	5
371	20230915	140000	2065152420	11530	11540	11550	11530	209
372	20230915	135900	2062740260	11550	11560	11560	11550	1368
373	20230915	135800	2046934000	11560	11560	11560	11560	6
374	20230915	135700	2046864640	11570	11560	11570	11560	55
375	20230915	135600	2046228390	11560	11560	11560	11560	2
376	20230915	135500	2046205270	11560	11580	11580	11560	49
377	20230915	135400	2045638050	11560	11580	11580	11560	17
378	20230915	135300	2045441250	11590	11600	11600	11590	544
379	20230915	135200	2039135990	11610	11610	11640	11610	61
380	20230915	135100	2038427750	11590	11620	11620	11590	12
381	20230915	135000	2038288370	11620	11630	11660	11620	1122
382	20230915	134900	2025242150	11630	11590	11630	11590	212
383	20230915	134800	2022778760	11610	11620	11620	11610	574
384	20230915	134700	2016109620	11610	11580	11610	11550	1339
385	20230915	134600	2000579720	11550	11510	11550	11510	527
386	20230915	134500	1994497100	11510	11520	11520	11510	575
387	20230915	134400	1987878200	11530	11530	11530	11530	1
388	20230915	134300	1987866670	11520	11580	11580	11520	707
389	20230915	134200	1979685730	11580	11520	11580	11500	116
390	20230915	134100	1978346760	11580	11520	11580	11500	2080
391	20230915	134000	1954286820	11530	11530	11560	11530	83
392	20230915	133900	1953329770	11520	11520	11520	11520	103
393	20230915	133800	1952143210	11520	11520	11520	11520	15
394	20230915	133700	1951970410	11520	11520	11520	11520	1
395	20230915	133600	1951958890	11520	11520	11520	11510	16
396	20230915	133500	1951774600	11510	11520	11520	11510	123
397	20230915	133400	1950358470	11520	11510	11520	11490	62
398	20230915	133300	1949645120	11510	11540	11540	11500	2006
399	20230915	133200	1926575980	11540	11540	11540	11500	73
400	20230915	133100	1925733680	11540	11510	11550	11500	1446
401	20230915	133000	1909098470	11540	11500	11560	11500	35
402	20230915	132900	1908694610	11560	11510	11560	11500	383
403	20230915	132800	1904284120	11560	11550	11560	11500	47
404	20230915	132700	1903741120	11550	11500	11550	11500	88
405	20230915	132600	1902725220	11500	11540	11550	11500	312
406	20230915	132500	1899127820	11540	11540	11540	11490	33
407	20230915	132400	1898748170	11550	11500	11550	11490	77
408	20230915	132300	1897860060	11550	11490	11550	11490	123
409	20230915	132200	1896445410	11490	11550	11550	11490	3135
410	20230915	132100	1860384470	11510	11520	11570	11510	626
411	20230915	132000	1853177180	11510	11560	11570	11510	261
412	20230915	131900	1850163960	11550	11560	11560	11540	135
413	20230915	131800	1848603540	11540	11560	11560	11540	134
414	20230915	131700	1847055870	11560	11560	11560	11550	154
415	20230915	131600	1845275650	11560	11580	11580	11560	1024
416	20230915	131500	1833427550	11570	11570	11580	11570	114
417	20230915	131400	1832108080	11570	11580	11590	11570	1639
418	20230915	131300	1813128560	11580	11510	11580	11510	23
419	20230915	131200	1812862360	11590	11530	11590	11530	87
420	20230915	131100	1811854090	11490	11590	11590	11490	347
421	20230915	131000	1807853400	11600	11550	11600	11550	27
422	20230915	130900	1807540300	11590	11540	11590	11540	183
423	20230915	130800	1805420770	11530	11550	11550	11530	47
424	20230915	130700	1804878050	11530	11590	11590	11430	643
425	20230915	130600	1797476860	11600	11570	11600	11540	2047
426	20230915	130500	1773737480	11580	11580	11580	11570	2993
427	20230915	130400	1739078760	11580	11540	11600	11540	2876
428	20230915	130300	1705764900	11530	11470	11530	11470	1868
429	20230915	130200	1684286410	11400	11440	11480	11390	1567
430	20230915	130100	1666332170	11440	11450	11450	11390	165
431	20230915	130000	1664449330	11380	11460	11460	11380	862
432	20230915	125900	1654614140	11390	11420	11480	11390	619
433	20230915	125800	1647544470	11420	11450	11460	11350	1104
434	20230915	125700	1634961010	11460	11470	11470	11450	636
435	20230915	125600	1627675180	11420	11450	11450	11420	153
436	20230915	125500	1625923420	11450	11360	11450	11360	792
437	20230915	125400	1616878830	11360	11410	11420	11360	798
438	20230915	125300	1607799350	11370	11370	11370	11370	103
439	20230915	125200	1606628240	11360	11410	11440	11350	2195
440	20230915	125100	1581659480	11360	11350	11380	11350	2638
441	20230915	125000	1551702070	11350	11360	11360	11350	4755
442	20230915	124900	1497693270	11360	11400	11410	11360	249
443	20230915	124800	1494858140	11370	11380	11380	11370	227
444	20230915	124700	1492275920	11360	11420	11420	11360	880
445	20230915	124600	1482254990	11360	11400	11420	11360	1861
446	20230915	124500	1461080900	11360	11430	11430	11360	1273
447	20230915	124400	1446611780	11360	11380	11430	11360	2493
448	20230915	124300	1418268050	11370	11420	11430	11370	965
449	20230915	124200	1407287790	11370	11430	11440	11370	1014
450	20230915	124100	1395743690	11370	11390	11390	11370	338
451	20230915	124000	1391899130	11360	11430	11430	11360	1000
452	20230915	123900	1380502470	11430	11390	11460	11350	1137
453	20230915	123800	1367578220	11390	11430	11430	11390	10003
454	20230915	123700	1253506210	11420	11460	11460	11420	432
455	20230915	123600	1248567790	11410	11470	11470	11410	940
456	20230915	123500	1237835690	11470	11460	11470	11420	1390
457	20230915	123400	1221945100	11460	11470	11480	11460	1124
458	20230915	123300	1209057290	11480	11480	11480	11480	298
459	20230915	123200	1205636250	11480	11490	11490	11480	22
460	20230915	123100	1205383500	11490	11490	11490	11480	73
461	20230915	123000	1204544810	11490	11490	11500	11490	26
462	20230915	122900	1204245920	11490	11480	11500	11480	92
463	20230915	122800	1203188780	11480	11470	11480	11470	57
464	20230915	122700	1202534940	11470	11480	11490	11460	76
465	20230915	122600	1201662420	11480	11450	11480	11450	435
466	20230915	122500	1196677360	11450	11450	11450	11450	7
467	20230915	122400	1196597210	11440	11480	11480	11440	11602
468	20230915	122300	1063588400	11490	11490	11500	11490	1388
469	20230915	122200	1047636400	11490	11500	11500	11490	197
470	20230915	122100	1045371370	11490	11530	11530	11490	5285
471	20230915	122000	984579560	11530	11550	11550	11530	737
472	20230915	121900	976077850	11560	11560	11560	11550	1053
473	20230915	121800	963905490	11560	11560	11560	11560	0
474	20230915	121700	963905490	11560	11560	11560	11560	112
475	20230915	121600	962610770	11560	11550	11560	11550	10
476	20230915	121500	962495190	11550	11550	11550	11550	36
477	20230915	121400	962079390	11550	11560	11560	11550	47
478	20230915	121300	961536100	11540	11550	11550	11540	132
479	20230915	121200	960012290	11550	11550	11550	11550	3
480	20230915	121100	959977640	11560	11560	11560	11560	154
481	20230915	121000	958197400	11550	11560	11560	11550	412
482	20230915	120900	953438620	11560	11570	11570	11560	38
483	20230915	120800	952998990	11550	11550	11550	11550	5
484	20230915	120700	952941240	11570	11560	11570	11550	154
485	20230915	120600	951161630	11560	11570	11570	11560	152
486	20230915	120500	949403820	11570	11570	11580	11560	46
487	20230915	120400	948871620	11570	11560	11570	11560	24
488	20230915	120300	948594100	11560	11560	11560	11560	19
489	20230915	120200	948374460	11550	11560	11560	11550	338
490	20230915	120100	944467210	11570	11570	11570	11570	102
491	20230915	120000	943287070	11580	11580	11580	11580	11
492	20230915	115900	943159690	11580	11580	11580	11570	79
493	20230915	115800	942245190	11580	11570	11580	11570	69
494	20230915	115700	941446620	11580	11570	11580	11560	51
495	20230915	115600	940856500	11560	11570	11570	11560	99
496	20230915	115500	939711380	11570	11590	11590	11560	233
497	20230915	115400	937015560	11580	11600	11600	11580	481
498	20230915	115300	931444000	11600	11590	11600	11590	44
499	20230915	115200	930933720	11580	11600	11600	11580	443
500	20230915	115100	925795430	11600	11590	11600	11590	1138
501	20230915	115000	912595910	11590	11580	11590	11580	49
502	20230915	114900	912028110	11590	11590	11590	11590	42
503	20230915	114800	911541330	11590	11590	11590	11570	18
504	20230915	114700	911332790	11590	11590	11590	11570	62
505	20230915	114600	910614730	11570	11580	11590	11570	99
506	20230915	114500	909468250	11560	11580	11590	11560	30
507	20230915	114400	909120870	11580	11590	11590	11570	107
508	20230915	114300	907881690	11590	11560	11590	11560	24
509	20230915	114200	907603670	11590	11570	11590	11570	89
510	20230915	114100	906573220	11580	11580	11580	11560	154
511	20230915	114000	904790930	11580	11590	11590	11560	19
512	20230915	113900	904570960	11590	11590	11590	11570	437
513	20230915	113800	899508510	11580	11600	11600	11570	121
514	20230915	113700	898107070	11600	11590	11600	11570	53
515	20230915	113600	897492760	11580	11560	11590	11560	120
516	20230915	113500	896102880	11560	11560	11560	11550	80
517	20230915	113400	895178780	11560	11550	11560	11550	56
518	20230915	113300	894531780	11550	11540	11550	11540	387
519	20230915	113200	890062650	11540	11540	11540	11540	3
520	20230915	113100	890028030	11540	11530	11540	11530	611
521	20230915	113000	882983090	11530	11550	11550	11530	240
522	20230915	112900	880213310	11550	11560	11560	11550	307
523	20230915	112800	876666370	11570	11580	11590	11570	461
524	20230915	112700	871330580	11580	11590	11590	11580	29
525	20230915	112600	870994540	11580	11590	11590	11580	56
526	20230915	112500	870345530	11580	11610	11610	11580	559
527	20230915	112400	863865860	11610	11630	11630	11610	157
528	20230915	112300	862041420	11650	11640	11650	11630	302
529	20230915	112200	858524460	11640	11650	11650	11640	42
530	20230915	112100	858035170	11670	11650	11670	11650	133
531	20230915	112000	856483360	11650	11660	11670	11650	446
532	20230915	111900	851285820	11670	11660	11680	11660	716
533	20230915	111800	842931230	11670	11630	11670	11630	304
534	20230915	111700	839388990	11650	11630	11650	11620	471
535	20230915	111600	833910490	11590	11580	11600	11570	3440
536	20230915	111500	794027580	11570	11570	11570	11550	67
537	20230915	111400	793252630	11570	11580	11580	11570	14
538	20230915	111300	793090530	11550	11580	11580	11550	71
539	20230915	111200	792268800	11540	11540	11560	11540	632
540	20230915	111100	784965990	11550	11540	11550	11530	138
541	20230915	111000	783372190	11550	11550	11550	11550	338
542	20230915	110900	779468290	11550	11550	11550	11530	67
543	20230915	110800	778694850	11530	11530	11540	11530	148
544	20230915	110700	776987090	11540	11540	11540	11530	49
545	20230915	110600	776421660	11530	11550	11550	11530	246
546	20230915	110500	773583470	11530	11530	11550	11530	45
547	20230915	110400	773064060	11540	11520	11540	11520	26
548	20230915	110300	772764060	11520	11550	11550	11520	568
549	20230915	110200	766213950	11550	11550	11550	11540	27
550	20230915	110100	765902180	11550	11560	11560	11530	67
551	20230915	110000	765127800	11550	11560	11560	11550	260
552	20230915	105900	762123620	11580	11580	11580	11570	113
553	20230915	105800	760815710	11570	11570	11580	11570	72
554	20230915	105700	759982280	11580	11580	11580	11560	163
555	20230915	105600	758096820	11580	11560	11580	11560	947
556	20230915	105500	747139990	11530	11560	11560	11530	1369
557	20230915	105400	731315620	11550	11550	11560	11550	177
558	20230915	105300	729271100	11550	11520	11550	11520	182
559	20230915	105200	727170370	11550	11520	11550	11520	106
560	20230915	105100	725948400	11520	11540	11540	11520	72
561	20230915	105000	725117560	11530	11520	11530	11520	101
562	20230915	104900	723953700	11520	11510	11520	11510	190
563	20230915	104800	721764920	11510	11510	11510	11510	41
564	20230915	104700	721293010	11500	11520	11520	11500	1329
565	20230915	104600	705988780	11520	11520	11520	11520	2
566	20230915	104500	705965740	11530	11530	11530	11520	87
567	20230915	104400	704962760	11530	11530	11530	11520	302
568	20230915	104300	701480730	11530	11520	11530	11520	294
569	20230915	104200	698093820	11530	11520	11540	11520	28
570	20230915	104100	697770830	11540	11540	11540	11540	0
571	20230915	104000	697770830	11540	11530	11540	11520	250
572	20230915	103900	694887930	11540	11540	11550	11540	26
573	20230915	103800	694587860	11550	11540	11550	11540	50
574	20230915	103700	694010710	11530	11540	11540	11530	18
575	20230915	103600	693803020	11540	11530	11540	11530	15
576	20230915	103500	693629950	11550	11550	11550	11530	152
577	20230915	103400	691874390	11550	11570	11570	11550	750
578	20230915	103300	683204500	11560	11560	11560	11550	407
579	20230915	103200	678499600	11560	11570	11570	11560	115
580	20230915	103100	677170040	11560	11550	11570	11550	739
581	20230915	103000	668627050	11550	11550	11550	11550	41
582	20230915	102900	668153500	11530	11510	11530	11510	374
583	20230915	102800	663841620	11520	11520	11530	11520	151
584	20230915	102700	662101370	11520	11540	11540	11520	635
585	20230915	102600	654779250	11540	11550	11550	11540	54
586	20230915	102500	654155820	11550	11550	11550	11540	73
587	20230915	102400	653312690	11550	11540	11550	11540	3
588	20230915	102300	653278060	11550	11550	11550	11540	53
589	20230915	102200	652665950	11550	11550	11550	11550	15
590	20230915	102100	652492700	11550	11550	11550	11550	16
591	20230915	102000	652307900	11550	11550	11550	11550	106
592	20230915	101900	651083600	11520	11550	11550	11520	113
593	20230915	101800	649779880	11550	11550	11550	11550	54
594	20230915	101700	649156180	11520	11520	11520	11520	11
595	20230915	101600	649029460	11570	11570	11570	11570	34
596	20230915	101500	648636080	11570	11570	11570	11570	95
597	20230915	101400	647536930	11580	11570	11580	11570	451
598	20230915	101300	642314740	11570	11570	11570	11570	42
599	20230915	101200	641828800	11500	11550	11550	11470	2072
600	20230915	101100	618007950	11550	11540	11550	11540	89
601	20230915	101000	616980440	11560	11560	11560	11560	79
602	20230915	100900	616067200	11550	11560	11560	11550	111
603	20230915	100800	614784130	11560	11590	11590	11560	684
604	20230915	100700	606863010	11600	11600	11600	11590	239
605	20230915	100600	604092260	11630	11630	11630	11630	16
606	20230915	100500	603906180	11630	11620	11630	11620	49
607	20230915	100400	603336770	11640	11640	11640	11640	15
608	20230915	100300	603162170	11610	11640	11640	11610	987
609	20230915	100200	591695210	11640	11630	11640	11630	156
610	20230915	100100	589880360	11620	11630	11630	11620	64
611	20230915	100000	589136620	11640	11630	11640	11630	79
612	20230915	095900	588217690	11620	11620	11620	11620	51
613	20230915	095800	587625070	11620	11630	11630	11620	35
614	20230915	095700	587218030	11630	11630	11630	11630	46
615	20230915	095600	586683050	11620	11620	11620	11620	286
616	20230915	095500	583359730	11620	11620	11620	11620	57
617	20230915	095400	582697390	11620	11620	11620	11620	18
618	20230915	095300	582488230	11600	11610	11610	11600	528
619	20230915	095200	576363100	11610	11620	11620	11610	19
620	20230915	095100	576142480	11620	11600	11620	11600	24
621	20230915	095000	575863820	11610	11620	11620	11610	450
622	20230915	094900	570637660	11630	11650	11650	11630	131
623	20230915	094800	569113800	11650	11650	11650	11650	17
624	20230915	094700	568915750	11650	11590	11650	11590	1198
625	20230915	094600	555006530	11580	11560	11580	11560	427
626	20230915	094500	550064320	11560	11510	11560	11510	1187
627	20230915	094400	536368120	11500	11500	11500	11500	149
628	20230915	094300	534654620	11500	11530	11540	11500	246
629	20230915	094200	531824340	11540	11500	11540	11500	181
630	20230915	094100	529742690	11530	11500	11530	11500	183
631	20230915	094000	527635060	11530	11530	11540	11530	258
632	20230915	093900	524660160	11500	11510	11510	11500	50
633	20230915	093800	524085050	11500	11560	11560	11500	128
634	20230915	093700	522611800	11560	11500	11560	11500	215
635	20230915	093600	520136830	11560	11570	11570	11510	190
636	20230915	093500	517944840	11570	11560	11570	11560	54
637	20230915	093400	517320560	11510	11520	11520	11510	1000
638	20230915	093300	505810360	11510	11570	11570	11500	25
639	20230915	093200	505521480	11570	11510	11570	11500	383
640	20230915	093100	501103990	11550	11510	11550	11510	1145
641	20230915	093000	487920510	11480	11500	11530	11480	2962
642	20230915	092900	453876970	11500	11490	11500	11490	176
643	20230915	092800	451854470	11500	11500	11500	11500	111
644	20230915	092700	450577970	11500	11510	11510	11490	399
645	20230915	092600	445992550	11500	11510	11510	11500	323
646	20230915	092500	442275680	11510	11510	11530	11500	289
647	20230915	092400	438950710	11510	11510	11530	11510	1217
648	20230915	092300	424923280	11500	11520	11530	11500	71
649	20230915	092200	424105490	11520	11530	11530	11510	670
650	20230915	092100	416387140	11530	11530	11530	11530	81
651	20230915	092000	415453210	11530	11540	11570	11530	725
652	20230915	091900	407083230	11540	11580	11580	11540	115
653	20230915	091800	405755530	11540	11580	11580	11540	176
654	20230915	091700	403717490	11580	11520	11580	11520	71
655	20230915	091600	402895550	11630	11550	11630	11490	1056
656	20230915	091500	390678780	11470	11520	11580	11470	3258
657	20230915	091400	353265800	11520	11530	11530	11470	4961
658	20230915	091300	296191430	11550	11650	11650	11550	2609
659	20230915	091200	265976550	11650	11600	11650	11590	1129
660	20230915	091100	252880530	11600	11640	11660	11600	315
661	20230915	091000	249217990	11590	11640	11640	11590	587
662	20230915	090900	242407880	11600	11630	11630	11590	3137
663	20230915	090800	206035250	11630	11710	11710	11630	2348
664	20230915	090700	178638360	11710	11710	11710	11700	1049
665	20230915	090600	166359420	11720	11710	11720	11700	5632
666	20230915	090500	100373750	11700	11630	11700	11630	2088
667	20230915	090400	75974200	11640	11580	11640	11570	644
668	20230915	090300	68497730	11570	11570	11600	11530	1662
669	20230915	090200	49254460	11570	11530	11580	11520	162
670	20230915	090100	47382420	11570	11560	11570	11520	494
671	20230915	090000	41675740	11540	11580	11580	11540	3599