KissMeData/038290/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191200	932192810	19060	19060	19060	19060	2254
3	20230921	191100	932192810	19060	19060	19060	19060	0
4	20230921	191000	932192810	19060	19060	19060	19060	0
5	20230921	190900	932192810	19060	19060	19060	19060	0
6	20230921	190800	932192810	19060	19060	19060	19060	0
7	20230921	190700	932192810	19060	19060	19060	19060	0
8	20230921	190600	932192810	19060	19060	19060	19060	0
9	20230921	190500	932192810	19060	19060	19060	19060	0
10	20230921	190400	932192810	19060	19060	19060	19060	0
11	20230921	190300	932192810	19060	19060	19060	19060	0
12	20230921	190200	932192810	19060	19060	19060	19060	0
13	20230921	190100	932192810	19060	19060	19060	19060	0
14	20230921	190000	932192810	19060	19060	19060	19060	0
15	20230921	185900	932192810	19060	19060	19060	19060	0
16	20230921	185800	932192810	19060	19060	19060	19060	0
17	20230921	185700	932192810	19060	19060	19060	19060	0
18	20230921	185600	932192810	19060	19060	19060	19060	0
19	20230921	185500	932192810	19060	19060	19060	19060	0
20	20230921	185400	932192810	19060	19060	19060	19060	0
21	20230921	185300	932192810	19060	19060	19060	19060	0
22	20230921	185200	932192810	19060	19060	19060	19060	0
23	20230921	185100	932192810	19060	19060	19060	19060	0
24	20230921	185000	932192810	19060	19060	19060	19060	0
25	20230921	184900	932192810	19060	19060	19060	19060	0
26	20230921	184800	932192810	19060	19060	19060	19060	0
27	20230921	184700	932192810	19060	19060	19060	19060	0
28	20230921	184600	932192810	19060	19060	19060	19060	0
29	20230921	184500	932192810	19060	19060	19060	19060	0
30	20230921	184400	932192810	19060	19060	19060	19060	0
31	20230921	184300	932192810	19060	19060	19060	19060	0
32	20230921	184200	932192810	19060	19060	19060	19060	2254
33	20230921	184100	932192810	19060	19060	19060	19060	0
34	20230921	184000	932192810	19060	19060	19060	19060	0
35	20230921	183900	932192810	19060	19060	19060	19060	0
36	20230921	183800	932192810	19060	19060	19060	19060	0
37	20230921	183700	932192810	19060	19060	19060	19060	0
38	20230921	183600	932192810	19060	19060	19060	19060	0
39	20230921	183500	932192810	19060	19060	19060	19060	0
40	20230921	183400	932192810	19060	19060	19060	19060	0
41	20230921	183300	932192810	19060	19060	19060	19060	0
42	20230921	183200	932192810	19060	19060	19060	19060	0
43	20230921	183100	932192810	19060	19060	19060	19060	0
44	20230921	183000	932192810	19060	19060	19060	19060	0
45	20230921	182900	932192810	19060	19060	19060	19060	0
46	20230921	182800	932192810	19060	19060	19060	19060	0
47	20230921	182700	932192810	19060	19060	19060	19060	0
48	20230921	182600	932192810	19060	19060	19060	19060	0
49	20230921	182500	932192810	19060	19060	19060	19060	0
50	20230921	182400	932192810	19060	19060	19060	19060	0
51	20230921	182300	932192810	19060	19060	19060	19060	0
52	20230921	182200	932192810	19060	19060	19060	19060	0
53	20230921	182100	932192810	19060	19060	19060	19060	0
54	20230921	182000	932192810	19060	19060	19060	19060	0
55	20230921	181900	932192810	19060	19060	19060	19060	0
56	20230921	181800	932192810	19060	19060	19060	19060	0
57	20230921	181700	932192810	19060	19060	19060	19060	0
58	20230921	181600	932192810	19060	19060	19060	19060	0
59	20230921	181500	932192810	19060	19060	19060	19060	0
60	20230921	181400	932192810	19060	19060	19060	19060	0
61	20230921	181300	932192810	19060	19060	19060	19060	0
62	20230921	181200	932192810	19060	19060	19060	19060	2254
63	20230921	181100	932192810	19060	19060	19060	19060	0
64	20230921	181000	932192810	19060	19060	19060	19060	0
65	20230921	180900	932192810	19060	19060	19060	19060	0
66	20230921	180800	932192810	19060	19060	19060	19060	0
67	20230921	180700	932192810	19060	19060	19060	19060	0
68	20230921	180600	932192810	19060	19060	19060	19060	0
69	20230921	180500	932192810	19060	19060	19060	19060	0
70	20230921	180400	932192810	19060	19060	19060	19060	0
71	20230921	180300	932192810	19060	19060	19060	19060	0
72	20230921	180200	932192810	19060	19060	19060	19060	0
73	20230921	180100	932192810	19060	19060	19060	19060	0
74	20230921	180000	932192810	19060	19060	19060	19060	0
75	20230921	175900	932192810	19060	19060	19060	19060	0
76	20230921	175800	932192810	19060	19060	19060	19060	0
77	20230921	175700	932192810	19060	19060	19060	19060	0
78	20230921	175600	932192810	19060	19060	19060	19060	0
79	20230921	175500	932192810	19060	19060	19060	19060	0
80	20230921	175400	932192810	19060	19060	19060	19060	0
81	20230921	175300	932192810	19060	19060	19060	19060	0
82	20230921	175200	932192810	19060	19060	19060	19060	0
83	20230921	175100	932192810	19060	19060	19060	19060	0
84	20230921	175000	932192810	19060	19060	19060	19060	0
85	20230921	174900	932192810	19060	19060	19060	19060	0
86	20230921	174800	932192810	19060	19060	19060	19060	0
87	20230921	174700	932192810	19060	19060	19060	19060	0
88	20230921	174600	932192810	19060	19060	19060	19060	0
89	20230921	174500	932192810	19060	19060	19060	19060	0
90	20230921	174400	932192810	19060	19060	19060	19060	0
91	20230921	174300	932192810	19060	19060	19060	19060	0
92	20230921	174200	932192810	19060	19060	19060	19060	2254
93	20230921	174100	932192810	19060	19060	19060	19060	0
94	20230921	174000	932192810	19060	19060	19060	19060	0
95	20230921	173900	932192810	19060	19060	19060	19060	0
96	20230921	173800	932192810	19060	19060	19060	19060	0
97	20230921	173700	932192810	19060	19060	19060	19060	0
98	20230921	173600	932192810	19060	19060	19060	19060	0
99	20230921	173500	932192810	19060	19060	19060	19060	0
100	20230921	173400	932192810	19060	19060	19060	19060	0
101	20230921	173300	932192810	19060	19060	19060	19060	0
102	20230921	173200	932192810	19060	19060	19060	19060	0
103	20230921	173100	932192810	19060	19060	19060	19060	0
104	20230921	173000	932192810	19060	19060	19060	19060	0
105	20230921	172900	932192810	19060	19060	19060	19060	0
106	20230921	172800	932192810	19060	19060	19060	19060	0
107	20230921	172700	932192810	19060	19060	19060	19060	0
108	20230921	172600	932192810	19060	19060	19060	19060	0
109	20230921	172500	932192810	19060	19060	19060	19060	0
110	20230921	172400	932192810	19060	19060	19060	19060	0
111	20230921	172300	932192810	19060	19060	19060	19060	0
112	20230921	172200	932192810	19060	19060	19060	19060	0
113	20230921	172100	932192810	19060	19060	19060	19060	0
114	20230921	172000	932192810	19060	19060	19060	19060	0
115	20230921	171900	932192810	19060	19060	19060	19060	0
116	20230921	171800	932192810	19060	19060	19060	19060	0
117	20230921	171700	932192810	19060	19060	19060	19060	0
118	20230921	171600	932192810	19060	19060	19060	19060	0
119	20230921	171500	932192810	19060	19060	19060	19060	0
120	20230921	171400	932192810	19060	19060	19060	19060	0
121	20230921	171300	932192810	19060	19060	19060	19060	0
122	20230921	171200	932192810	19060	19060	19060	19060	2254
123	20230921	171100	932192810	19060	19060	19060	19060	0
124	20230921	171000	932192810	19060	19060	19060	19060	0
125	20230921	170900	932192810	19060	19060	19060	19060	0
126	20230921	170800	932192810	19060	19060	19060	19060	0
127	20230921	170700	932192810	19060	19060	19060	19060	0
128	20230921	170600	932192810	19060	19060	19060	19060	0
129	20230921	170500	932192810	19060	19060	19060	19060	0
130	20230921	170400	932192810	19060	19060	19060	19060	0
131	20230921	170300	932192810	19060	19060	19060	19060	0
132	20230921	170200	932192810	19060	19060	19060	19060	0
133	20230921	170100	932192810	19060	19060	19060	19060	0
134	20230921	170000	932192810	19060	19060	19060	19060	0
135	20230921	165900	932192810	19060	19060	19060	19060	0
136	20230921	165800	932192810	19060	19060	19060	19060	0
137	20230921	165700	932192810	19060	19060	19060	19060	0
138	20230921	165600	932192810	19060	19060	19060	19060	0
139	20230921	165500	932192810	19060	19060	19060	19060	0
140	20230921	165400	932192810	19060	19060	19060	19060	0
141	20230921	165300	932192810	19060	19060	19060	19060	0
142	20230921	165200	932192810	19060	19060	19060	19060	0
143	20230921	165100	932192810	19060	19060	19060	19060	0
144	20230921	165000	932192810	19060	19060	19060	19060	0
145	20230921	164900	932192810	19060	19060	19060	19060	0
146	20230921	164800	932192810	19060	19060	19060	19060	0
147	20230921	164700	932192810	19060	19060	19060	19060	0
148	20230921	164600	932192810	19060	19060	19060	19060	0
149	20230921	164500	932192810	19060	19060	19060	19060	0
150	20230921	164400	932192810	19060	19060	19060	19060	0
151	20230921	164300	932192810	19060	19060	19060	19060	0
152	20230921	164200	932192810	19060	19060	19060	19060	2254
153	20230921	164100	932192810	19060	19060	19060	19060	0
154	20230921	164000	932192810	19060	19060	19060	19060	0
155	20230921	163900	932192810	19060	19060	19060	19060	0
156	20230921	163800	932192810	19060	19060	19060	19060	0
157	20230921	163700	932192810	19060	19060	19060	19060	0
158	20230921	163600	932192810	19060	19060	19060	19060	0
159	20230921	163500	932192810	19060	19060	19060	19060	0
160	20230921	163400	932192810	19060	19060	19060	19060	0
161	20230921	163300	932192810	19060	19060	19060	19060	0
162	20230921	163200	932192810	19060	19060	19060	19060	0
163	20230921	163100	932192810	19060	19060	19060	19060	0
164	20230921	163000	932192810	19060	19060	19060	19060	0
165	20230921	162900	932192810	19060	19060	19060	19060	0
166	20230921	162800	932192810	19060	19060	19060	19060	0
167	20230921	162700	932192810	19060	19060	19060	19060	0
168	20230921	162600	932192810	19060	19060	19060	19060	0
169	20230921	162500	932192810	19060	19060	19060	19060	0
170	20230921	162400	932192810	19060	19060	19060	19060	0
171	20230921	162300	932192810	19060	19060	19060	19060	0
172	20230921	162200	932192810	19060	19060	19060	19060	0
173	20230921	162100	932192810	19060	19060	19060	19060	0
174	20230921	162000	932192810	19060	19060	19060	19060	0
175	20230921	161900	932192810	19060	19060	19060	19060	0
176	20230921	161800	932192810	19060	19060	19060	19060	0
177	20230921	161700	932192810	19060	19060	19060	19060	0
178	20230921	161600	932192810	19060	19060	19060	19060	0
179	20230921	161500	932192810	19060	19060	19060	19060	0
180	20230921	161400	932192810	19060	19060	19060	19060	0
181	20230921	161300	932192810	19060	19060	19060	19060	0
182	20230921	161200	932192810	19060	19060	19060	19060	2254
183	20230921	161100	932192810	19060	19060	19060	19060	0
184	20230921	161000	932192810	19060	19060	19060	19060	0
185	20230921	160900	932192810	19060	19060	19060	19060	0
186	20230921	160800	932192810	19060	19060	19060	19060	0
187	20230921	160700	932192810	19060	19060	19060	19060	0
188	20230921	160600	932192810	19060	19060	19060	19060	0
189	20230921	160500	932192810	19060	19060	19060	19060	0
190	20230921	160400	932192810	19060	19060	19060	19060	0
191	20230921	160300	932192810	19060	19060	19060	19060	0
192	20230921	160200	932192810	19060	19060	19060	19060	0
193	20230921	160100	932192810	19060	19060	19060	19060	0
194	20230921	160000	932192810	19060	19060	19060	19060	0
195	20230921	155900	932192810	19060	19060	19060	19060	0
196	20230921	155800	932192810	19060	19060	19060	19060	0
197	20230921	155700	932192810	19060	19060	19060	19060	0
198	20230921	155600	932192810	19060	19060	19060	19060	0
199	20230921	155500	932192810	19060	19060	19060	19060	0
200	20230921	155400	932192810	19060	19060	19060	19060	0
201	20230921	155300	932192810	19060	19060	19060	19060	0
202	20230921	155200	932192810	19060	19060	19060	19060	0
203	20230921	155100	932192810	19060	19060	19060	19060	0
204	20230921	155000	932192810	19060	19060	19060	19060	0
205	20230921	154900	932192810	19060	19060	19060	19060	0
206	20230921	154800	932192810	19060	19060	19060	19060	0
207	20230921	154700	932192810	19060	19060	19060	19060	0
208	20230921	154600	932192810	19060	19060	19060	19060	0
209	20230921	154500	932192810	19060	19060	19060	19060	0
210	20230921	154400	932192810	19060	19060	19060	19060	0
211	20230921	154300	932192810	19060	19060	19060	19060	0
212	20230921	154200	932192810	19060	19060	19060	19060	2254
213	20230921	154100	932192810	19060	19060	19060	19060	0
214	20230921	154000	932192810	19060	19060	19060	19060	0
215	20230921	153900	932192810	19060	19060	19060	19060	0
216	20230921	153800	932192810	19060	19060	19060	19060	0
217	20230921	153700	932192810	19060	19060	19060	19060	0
218	20230921	153600	932192810	19060	19060	19060	19060	0
219	20230921	153500	932192810	19060	19060	19060	19060	0
220	20230921	153400	932192810	19060	19060	19060	19060	0
221	20230921	153300	932192810	19060	19060	19060	19060	0
222	20230921	153200	932192810	19060	19060	19060	19060	0
223	20230921	153100	932192810	19060	19060	19060	19060	0
224	20230921	153000	932192810	19060	19060	19060	19060	2254
225	20230921	152900	889231570	19060	19060	19060	19060	0
226	20230921	152800	889231570	19060	19060	19060	19060	0
227	20230921	152700	889231570	19060	19060	19060	19060	0
228	20230921	152600	889231570	19060	19060	19060	19060	0
229	20230921	152500	889231570	19060	19060	19060	19060	0
230	20230921	152400	889231570	19060	19060	19060	19060	0
231	20230921	152300	889231570	19060	19060	19060	19060	0
232	20230921	152200	889231570	19060	19060	19060	19060	0
233	20230921	152100	889231570	19060	19060	19060	19060	0
234	20230921	152000	889231570	19060	19060	19060	19060	0
235	20230921	151900	889231570	19060	19060	19060	18970	283
236	20230921	151800	883856650	19080	19080	19080	19080	0
237	20230921	151700	883856650	19080	19080	19080	19080	85
238	20230921	151600	882234850	19080	19080	19080	19080	0
239	20230921	151500	882234850	19080	19080	19080	19080	318
240	20230921	151400	876167410	19070	19000	19070	19000	497
241	20230921	151300	866706000	19000	18980	19000	18980	111
242	20230921	151200	864599020	18980	18980	18980	18980	4
243	20230921	151100	864523100	19000	19000	19000	19000	20
244	20230921	151000	864143100	18980	18980	18980	18980	71
245	20230921	150900	862795520	19000	19000	19000	19000	0
246	20230921	150800	862795520	19000	19000	19000	19000	61
247	20230921	150700	861636520	19000	19000	19000	19000	10
248	20230921	150600	861446520	19000	19000	19000	19000	0
249	20230921	150500	861446520	19000	19000	19000	19000	0
250	20230921	150400	861446520	19000	19000	19000	19000	80
251	20230921	150300	859926520	19000	18990	19000	18990	38
252	20230921	150200	859204890	18970	18970	18970	18970	23
253	20230921	150100	858768580	18970	18960	18970	18960	150
254	20230921	150000	855924080	18990	18990	18990	18990	0
255	20230921	145900	855924080	18990	18990	18990	18990	100
256	20230921	145800	854025080	18970	18970	18970	18970	12
257	20230921	145700	853797440	18970	18970	18970	18970	21
258	20230921	145600	853399070	18970	18970	18970	18970	0
259	20230921	145500	853399070	18970	18970	18970	18970	16
260	20230921	145400	853095550	18990	18990	18990	18990	10
261	20230921	145300	852905650	18970	18970	18970	18970	11
262	20230921	145200	852696980	18990	18990	18990	18990	91
263	20230921	145100	850968890	18990	18960	18990	18960	24
264	20230921	145000	850513760	18960	18960	18960	18960	200
265	20230921	144900	846721760	18960	18960	18960	18960	180
266	20230921	144800	843308960	18960	18960	18960	18960	300
267	20230921	144700	837620960	18960	18990	18990	18960	3
268	20230921	144600	837564020	18990	18990	18990	18990	40
269	20230921	144500	836804420	18990	18980	18990	18980	115
270	20230921	144400	834621610	18960	18960	18960	18960	1
271	20230921	144300	834602650	19000	18990	19000	18990	100
272	20230921	144200	832703170	18970	18970	18970	18960	736
273	20230921	144100	818741530	18970	18970	18970	18970	1
274	20230921	144000	818722560	18970	18970	18970	18970	0
275	20230921	143900	818722560	18970	18970	18970	18960	268
276	20230921	143800	813638610	18980	18980	18980	18980	0
277	20230921	143700	813638610	18980	18980	18980	18980	0
278	20230921	143600	813638610	18980	18980	18980	18980	0
279	20230921	143500	813638610	18980	18980	18980	18980	0
280	20230921	143400	813638610	18980	18980	18980	18980	0
281	20230921	143300	813638610	18980	18980	18980	18980	42
282	20230921	143200	812841450	18980	18980	18980	18980	120
283	20230921	143100	810563850	18980	18980	18980	18980	1
284	20230921	143000	810544870	19000	18980	19000	18980	2
285	20230921	142900	810506890	18980	18980	18980	18980	150
286	20230921	142800	807659890	18980	18980	18980	18980	0
287	20230921	142700	807659890	18980	18980	18980	18980	25
288	20230921	142600	807185390	19000	19000	19000	19000	0
289	20230921	142500	807185390	19000	19000	19000	19000	0
290	20230921	142400	807185390	19000	19000	19000	19000	0
291	20230921	142300	807185390	19000	19000	19000	19000	10
292	20230921	142200	806995390	18990	19000	19000	18990	113
293	20230921	142100	804849220	19000	19000	19000	19000	42
294	20230921	142000	804051220	19000	19030	19030	19000	150
295	20230921	141900	801200620	19030	19030	19030	19030	0
296	20230921	141800	801200620	19030	19030	19030	19030	0
297	20230921	141700	801200620	19030	19030	19030	19030	1
298	20230921	141600	801181590	19000	19000	19000	19000	0
299	20230921	141500	801181590	19000	19000	19000	19000	0
300	20230921	141400	801181590	19000	19000	19000	19000	0
301	20230921	141300	801181590	19000	19000	19000	19000	39
302	20230921	141200	800440590	19000	19000	19000	19000	0
303	20230921	141100	800440590	19000	19030	19030	19000	39
304	20230921	141000	799699440	19030	19020	19030	19020	20
305	20230921	140900	799318860	19000	19000	19000	19000	16
306	20230921	140800	799014860	19010	19010	19010	19010	20
307	20230921	140700	798634660	19020	19020	19020	19020	0
308	20230921	140600	798634660	19020	19020	19020	19020	66
309	20230921	140500	797379340	19030	19020	19030	19020	50
310	20230921	140400	796427940	19030	18980	19030	18980	32
311	20230921	140300	795820230	19030	19030	19030	19030	12
312	20230921	140200	795591870	19030	19030	19030	19030	0
313	20230921	140100	795591870	19030	19030	19030	19030	0
314	20230921	140000	795591870	19030	19030	19030	19030	10
315	20230921	135900	795401570	19030	19010	19030	18990	76
316	20230921	135800	793958040	19020	19020	19020	19020	0
317	20230921	135700	793958040	19020	19020	19020	19020	2
318	20230921	135600	793920000	19030	19030	19030	19030	0
319	20230921	135500	793920000	19030	19040	19040	19030	4
320	20230921	135400	793843860	19050	19060	19060	19050	39
321	20230921	135300	793100900	19090	19090	19090	19090	0
322	20230921	135200	793100900	19090	19090	19090	19090	6
323	20230921	135100	792986360	19090	19090	19090	19090	42
324	20230921	135000	792184580	19100	19000	19100	19000	10
325	20230921	134900	791994330	19000	19000	19000	19000	14
326	20230921	134800	791728330	19000	19000	19000	19000	0
327	20230921	134700	791728330	19000	19000	19000	19000	0
328	20230921	134600	791728330	19000	19000	19000	19000	8
329	20230921	134500	791576330	19000	19000	19000	19000	260
330	20230921	134400	786636330	19000	19000	19000	19000	9
331	20230921	134300	786465330	19000	19000	19000	19000	10
332	20230921	134200	786275330	19000	19000	19000	19000	0
333	20230921	134100	786275330	19000	19000	19000	19000	0
334	20230921	134000	786275330	19000	19000	19000	19000	0
335	20230921	133900	786275330	19000	19000	19000	19000	10
336	20230921	133800	786085330	18970	18970	18970	18970	0
337	20230921	133700	786085330	18970	18970	18970	18970	50
338	20230921	133600	785136830	18960	18960	18960	18960	0
339	20230921	133500	785136830	18960	18970	18970	18960	459
340	20230921	133400	776433490	19000	19000	19000	19000	0
341	20230921	133300	776433490	19000	19000	19000	19000	1
342	20230921	133200	776414490	19000	19000	19000	19000	10
343	20230921	133100	776224490	18970	18970	18970	18970	0
344	20230921	133000	776224490	18970	18970	18970	18970	18
345	20230921	132900	775883030	19000	19000	19000	19000	0
346	20230921	132800	775883030	19000	19000	19000	19000	5
347	20230921	132700	775788030	19000	19000	19000	19000	10
348	20230921	132600	775598030	18960	18970	18970	18960	202
349	20230921	132500	771766250	19000	19000	19000	19000	10
350	20230921	132400	771576250	19000	19000	19000	19000	20
351	20230921	132300	771196250	18970	18970	18970	18970	20
352	20230921	132200	770816850	19000	19000	19000	19000	0
353	20230921	132100	770816850	19000	19000	19000	19000	0
354	20230921	132000	770816850	19000	18970	19000	18970	110
355	20230921	131900	768729850	18970	18980	18980	18970	50
356	20230921	131800	767781150	18970	18970	18970	18970	0
357	20230921	131700	767781150	18970	18970	18970	18970	0
358	20230921	131600	767781150	18970	18970	18970	18970	0
359	20230921	131500	767781150	18970	19000	19000	18970	49
360	20230921	131400	766850210	19010	19010	19010	19010	0
361	20230921	131300	766850210	19010	19010	19010	19010	0
362	20230921	131200	766850210	19010	19010	19010	19010	1
363	20230921	131100	766831200	19020	19050	19050	19020	5
364	20230921	131000	766736010	19050	19050	19050	19050	50
365	20230921	130900	765783510	19050	19050	19050	19050	0
366	20230921	130800	765783510	19050	19050	19050	19050	0
367	20230921	130700	765783510	19050	19050	19050	19050	0
368	20230921	130600	765783510	19050	19050	19050	19050	0
369	20230921	130500	765783510	19050	19050	19050	19050	0
370	20230921	130400	765783510	19050	19050	19050	19050	11
371	20230921	130300	765573960	19050	19050	19050	19050	3
372	20230921	130200	765516810	19060	19060	19060	19060	10
373	20230921	130100	765326210	19060	19060	19060	18960	18
374	20230921	130000	764983230	18950	18950	18950	18950	449
375	20230921	125900	756474680	18950	18970	18970	18950	1258
376	20230921	125800	732625090	18970	18980	18980	18970	174
377	20230921	125700	729323970	18980	19010	19010	18980	272
378	20230921	125600	724158550	19020	19020	19020	19020	8
379	20230921	125500	724006390	19030	19030	19030	19030	5
380	20230921	125400	723911240	19030	19030	19030	19030	0
381	20230921	125300	723911240	19030	19030	19030	19030	10
382	20230921	125200	723720940	19030	19060	19060	19030	8
383	20230921	125100	723568590	19070	19070	19070	19070	0
384	20230921	125000	723568590	19070	19070	19070	19070	10
385	20230921	124900	723377890	18990	18990	18990	18990	0
386	20230921	124800	723377890	18990	18990	18990	18990	0
387	20230921	124700	723377890	18990	18990	18990	18990	281
388	20230921	124600	718041700	19080	19080	19080	19080	0
389	20230921	124500	718041700	19080	19080	19080	19080	0
390	20230921	124400	718041700	19080	19080	19080	19080	100
391	20230921	124300	716133700	18990	19040	19040	18990	230
392	20230921	124200	711763070	19040	19040	19040	19040	21
393	20230921	124100	711363230	19040	19040	19040	19040	90
394	20230921	124000	709649630	19040	19050	19050	19040	140
395	20230921	123900	706983630	19080	19080	19080	19080	0
396	20230921	123800	706983630	19080	19120	19120	19080	55
397	20230921	123700	705932230	19120	19050	19120	19050	261
398	20230921	123600	700957520	19030	19050	19050	19030	30
399	20230921	123500	700386420	19050	19050	19050	19050	2
400	20230921	123400	700348320	19040	19020	19040	19020	58
401	20230921	123300	699244200	19010	19020	19020	19010	145
402	20230921	123200	696487650	19010	19010	19010	19010	0
403	20230921	123100	696487650	19010	19010	19010	19010	2
404	20230921	123000	696449630	19010	19010	19010	19010	15
405	20230921	122900	696164480	19010	19010	19010	19010	42
406	20230921	122800	695366060	19000	19000	19000	19000	0
407	20230921	122700	695366060	19000	19000	19000	19000	0
408	20230921	122600	695366060	19000	19000	19000	19000	0
409	20230921	122500	695366060	19000	19000	19000	19000	0
410	20230921	122400	695366060	19000	19000	19000	19000	1
411	20230921	122300	695347060	19030	19030	19030	19030	0
412	20230921	122200	695347060	19030	19030	19030	19030	1
413	20230921	122100	695328030	19030	19030	19030	19030	81
414	20230921	122000	693786600	18970	18970	18970	18970	1
415	20230921	121900	693767630	18960	18960	18960	18960	0
416	20230921	121800	693767630	18960	18960	18960	18960	0
417	20230921	121700	693767630	18960	18960	18960	18960	0
418	20230921	121600	693767630	18960	18960	18960	18960	100
419	20230921	121500	691871630	18960	18960	18960	18960	42
420	20230921	121400	691075310	18960	19000	19000	18960	929
421	20230921	121300	673455060	19000	19000	19000	19000	0
422	20230921	121200	673455060	19000	19000	19000	19000	0
423	20230921	121100	673455060	19000	19000	19000	19000	0
424	20230921	121000	673455060	19000	19000	19000	19000	10
425	20230921	120900	673265060	19000	19000	19000	19000	10
426	20230921	120800	673075060	19000	19020	19020	19000	1038
427	20230921	120700	653348320	19020	19030	19030	19020	342
428	20230921	120600	646842060	19030	19040	19040	19030	106
429	20230921	120500	644823930	19040	19040	19040	19040	3
430	20230921	120400	644766810	19050	19050	19050	19050	121
431	20230921	120300	642461760	19060	19060	19060	19060	400
432	20230921	120200	634837760	19070	19070	19070	19070	77
433	20230921	120100	633369370	19070	19070	19070	19070	3
434	20230921	120000	633312160	19070	19070	19070	19070	0
435	20230921	115900	633312160	19070	19070	19070	19070	0
436	20230921	115800	633312160	19070	19070	19070	19070	192
437	20230921	115700	629650720	19070	19070	19070	19070	20
438	20230921	115600	629269320	19100	19100	19100	19080	50
439	20230921	115500	628314520	19100	19080	19100	19080	30
440	20230921	115400	627741990	19100	19100	19100	19100	0
441	20230921	115300	627741990	19100	19100	19100	19100	0
442	20230921	115200	627741990	19100	19100	19100	19100	0
443	20230921	115100	627741990	19100	19100	19100	19100	0
444	20230921	115000	627741990	19100	19100	19100	19100	0
445	20230921	114900	627741990	19100	19100	19100	19100	4
446	20230921	114800	627665590	19100	19100	19100	19100	0
447	20230921	114700	627665590	19100	19100	19100	19100	0
448	20230921	114600	627665590	19100	19100	19100	19100	0
449	20230921	114500	627665590	19100	19050	19100	19050	77
450	20230921	114400	626198240	19050	19050	19050	19050	0
451	20230921	114300	626198240	19050	19060	19060	19050	99
452	20230921	114200	624311650	19130	19130	19130	19130	0
453	20230921	114100	624311650	19130	19130	19130	19130	0
454	20230921	114000	624311650	19130	19130	19130	19130	0
455	20230921	113900	624311650	19130	19130	19130	19130	0
456	20230921	113800	624311650	19130	19130	19130	19130	10
457	20230921	113700	624120350	19060	19060	19060	19060	80
458	20230921	113600	622595550	19050	19050	19050	19050	0
459	20230921	113500	622595550	19050	19070	19140	19050	14
460	20230921	113400	622328300	19050	19070	19070	19050	151
461	20230921	113300	619451550	19070	19070	19070	19070	21
462	20230921	113200	619051080	19050	19080	19080	19050	374
463	20230921	113100	611921250	19110	19110	19110	19110	0
464	20230921	113000	611921250	19110	19110	19110	19110	520
465	20230921	112900	601984050	19110	19110	19110	19110	0
466	20230921	112800	601984050	19110	19110	19110	19110	130
467	20230921	112700	599499750	19070	19090	19090	19070	255
468	20230921	112600	594632980	19090	19090	19110	19090	63
469	20230921	112500	593430110	19090	19090	19090	19090	1
470	20230921	112400	593411020	19100	19110	19110	19100	110
471	20230921	112300	591309920	19110	19110	19110	19110	100
472	20230921	112200	589398920	19110	19110	19110	19110	0
473	20230921	112100	589398920	19110	19110	19110	19110	12
474	20230921	112000	589169600	19110	19110	19110	19110	0
475	20230921	111900	589169600	19110	19110	19110	19110	3
476	20230921	111800	589112270	19110	19110	19110	19110	0
477	20230921	111700	589112270	19110	19110	19110	19110	10
478	20230921	111600	588921170	19090	19090	19090	19090	0
479	20230921	111500	588921170	19090	19090	19090	19090	9
480	20230921	111400	588749360	19090	19090	19090	19090	0
481	20230921	111300	588749360	19090	19090	19090	19090	0
482	20230921	111200	588749360	19090	19090	19090	19090	1
483	20230921	111100	588730270	19090	19090	19090	19090	1
484	20230921	111000	588711180	19050	19080	19080	19050	308
485	20230921	110900	582841430	19100	19100	19100	19100	10
486	20230921	110800	582650430	19080	19080	19080	19080	1
487	20230921	110700	582631350	19110	19100	19110	19100	72
488	20230921	110600	581256040	19100	19100	19100	19100	0
489	20230921	110500	581256040	19100	19100	19100	19100	1
490	20230921	110400	581236940	19100	19100	19100	19100	0
491	20230921	110300	581236940	19100	19100	19100	19100	0
492	20230921	110200	581236940	19100	19100	19100	19100	75
493	20230921	110100	579804440	19100	19100	19100	19100	24
494	20230921	110000	579346040	19070	19070	19070	19070	15
495	20230921	105900	579059990	19070	19070	19070	19070	0
496	20230921	105800	579059990	19070	19080	19080	19070	333
497	20230921	105700	572706860	19100	19100	19100	19100	0
498	20230921	105600	572706860	19100	19100	19100	19100	2
499	20230921	105500	572668660	19100	19090	19100	19090	109
500	20230921	105400	570587700	19100	19100	19100	19100	10
501	20230921	105300	570396700	19100	19100	19100	19100	20
502	20230921	105200	570014700	19100	19100	19100	19100	1
503	20230921	105100	569995600	19100	19100	19100	19100	0
504	20230921	105000	569995600	19100	19100	19100	19100	1
505	20230921	104900	569976500	19100	19100	19100	19100	11
506	20230921	104800	569766400	19100	19100	19100	19100	1
507	20230921	104700	569747300	19100	19100	19100	19100	0
508	20230921	104600	569747300	19100	19100	19100	19100	2
509	20230921	104500	569709100	19090	19090	19090	19090	0
510	20230921	104400	569709100	19090	19100	19100	19090	25
511	20230921	104300	569231750	19100	19100	19100	19100	0
512	20230921	104200	569231750	19100	19100	19100	19100	0
513	20230921	104100	569231750	19100	19100	19100	19100	0
514	20230921	104000	569231750	19100	19100	19100	19100	13
515	20230921	103900	568983450	19100	19100	19100	19100	205
516	20230921	103800	565067950	19100	19100	19100	19100	0
517	20230921	103700	565067950	19100	19100	19100	19100	10
518	20230921	103600	564876950	19100	19100	19100	19100	12
519	20230921	103500	564647750	19080	19100	19100	19080	52
520	20230921	103400	563655550	19080	19080	19080	19080	0
521	20230921	103300	563655550	19080	19080	19080	19080	0
522	20230921	103200	563655550	19080	19080	19080	19080	23
523	20230921	103100	563216710	19080	19080	19080	19080	0
524	20230921	103000	563216710	19080	19110	19110	19080	474
525	20230921	102900	554166460	19100	19100	19100	19100	0
526	20230921	102800	554166460	19100	19100	19100	19100	0
527	20230921	102700	554166460	19100	19100	19100	19100	0
528	20230921	102600	554166460	19100	19100	19100	19100	0
529	20230921	102500	554166460	19100	19100	19100	19100	73
530	20230921	102400	552772160	19100	19130	19130	19100	585
531	20230921	102300	541594730	19140	19130	19140	19130	37
532	20230921	102200	540886910	19140	19160	19160	19140	646
533	20230921	102100	528516860	19160	19180	19180	19160	33
534	20230921	102000	527884540	19200	19200	19200	19200	50
535	20230921	101900	526924540	19200	19200	19200	19200	0
536	20230921	101800	526924540	19200	19200	19200	19200	11
537	20230921	101700	526713340	19160	19170	19170	19160	130
538	20230921	101600	524222520	19170	19180	19200	19170	363
539	20230921	101500	517260490	19180	19190	19190	19180	213
540	20230921	101400	513173030	19190	19190	19190	19190	50
541	20230921	101300	512213530	19190	19190	19190	19190	14
542	20230921	101200	511944870	19190	19190	19190	19190	0
543	20230921	101100	511944870	19190	19200	19200	19190	6
544	20230921	101000	511829720	19220	19190	19220	19190	69
545	20230921	100900	510505310	19190	19220	19220	19190	701
546	20230921	100800	497040640	19220	19220	19220	19220	15
547	20230921	100700	496752340	19220	19220	19220	19220	75
548	20230921	100600	495310840	19220	19220	19220	19220	0
549	20230921	100500	495310840	19220	19220	19220	19220	262
550	20230921	100400	490275200	19240	19240	19240	19240	20
551	20230921	100300	489890400	19230	19240	19240	19230	100
552	20230921	100200	487966900	19260	19260	19260	19260	79
553	20230921	100100	486445360	19260	19260	19260	19260	21
554	20230921	100000	486040900	19260	19260	19260	19260	1
555	20230921	095900	486021640	19250	19240	19250	19240	16
556	20230921	095800	485713700	19220	19250	19250	19220	135
557	20230921	095700	483116120	19250	19250	19250	19250	95
558	20230921	095600	481287370	19250	19250	19250	19250	12
559	20230921	095500	481056370	19310	19310	19310	19310	0
560	20230921	095400	481056370	19310	19310	19310	19310	30
561	20230921	095300	480477070	19310	19310	19310	19310	97
562	20230921	095200	478604000	19310	19310	19310	19310	107
563	20230921	095100	476537830	19300	19250	19300	19250	419
564	20230921	095000	468452080	19300	19300	19300	19300	20
565	20230921	094900	468066080	19320	19320	19320	19320	0
566	20230921	094800	468066080	19320	19320	19320	19320	0
567	20230921	094700	468066080	19320	19280	19320	19280	110
568	20230921	094600	465943420	19210	19210	19210	19210	0
569	20230921	094500	465943420	19210	19220	19220	19210	150
570	20230921	094400	463061780	19210	19210	19210	19210	0
571	20230921	094300	463061780	19210	19210	19210	19210	0
572	20230921	094200	463061780	19210	19210	19210	19210	10
573	20230921	094100	462869680	19200	19200	19200	19200	0
574	20230921	094000	462869680	19200	19230	19280	19200	190
575	20230921	093900	459211430	19190	19190	19190	19190	5
576	20230921	093800	459115480	19180	19170	19180	19170	152
577	20230921	093700	456200490	19180	19190	19190	19180	201
578	20230921	093600	452344580	19190	19190	19190	19190	100
579	20230921	093500	450425580	19190	19190	19190	19190	0
580	20230921	093400	450425580	19190	19190	19190	19190	30
581	20230921	093300	449849880	19190	19190	19190	19190	150
582	20230921	093200	446971380	19190	19200	19200	19190	121
583	20230921	093100	444649170	19200	19200	19200	19190	564
584	20230921	093000	433820770	19200	19210	19210	19200	152
585	20230921	092900	430902220	19210	19230	19230	19210	401
586	20230921	092800	423197940	19230	19230	19230	19230	160
587	20230921	092700	420121140	19240	19250	19250	19240	303
588	20230921	092600	414290460	19250	19260	19270	19250	521
589	20230921	092500	404257730	19260	19280	19280	19260	133
590	20230921	092400	401694430	19280	19280	19280	19280	75
591	20230921	092300	400248430	19280	19310	19310	19280	264
592	20230921	092200	395157270	19310	19310	19310	19290	165
593	20230921	092100	391971590	19320	19320	19320	19310	63
594	20230921	092000	390754440	19310	19310	19310	19310	100
595	20230921	091900	388823440	19300	19300	19300	19300	0
596	20230921	091800	388823440	19300	19290	19300	19290	183
597	20230921	091700	385291570	19300	19300	19300	19300	311
598	20230921	091600	379289270	19290	19290	19290	19290	200
599	20230921	091500	375431270	19300	19310	19310	19300	1547
600	20230921	091400	345571610	19310	19310	19310	19310	16
601	20230921	091300	345262650	19310	19360	19360	19310	159
602	20230921	091200	342189860	19360	19380	19380	19300	316
603	20230921	091100	336077580	19380	19380	19380	19350	20
604	20230921	091000	335690180	19350	19420	19420	19350	509
605	20230921	090900	325825490	19360	19400	19440	19360	907
606	20230921	090800	308215970	19400	19360	19450	19360	2348
607	20230921	090700	262676300	19360	19360	19370	19360	1998
608	20230921	090600	223992530	19360	19300	19360	19300	627
609	20230921	090500	211878770	19260	19280	19290	19260	1125
610	20230921	090400	190194170	19280	19280	19290	19270	339
611	20230921	090300	183657790	19270	19250	19290	19230	1281
612	20230921	090200	158978860	19240	19190	19240	19170	1518
613	20230921	090100	129822190	19180	19200	19200	19100	1322
614	20230921	090000	104468410	19200	19080	19200	19070	5311