KissMeData/208370/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	201300	36071218510	9600	9600	9600	9600	37321
3	20230918	201200	36071218510	9600	9600	9600	9600	0
4	20230918	201100	36071218510	9600	9600	9600	9600	0
5	20230918	201000	36071218510	9600	9600	9600	9600	0
6	20230918	200900	36071218510	9600	9600	9600	9600	0
7	20230918	200800	36071218510	9600	9600	9600	9600	0
8	20230918	200700	36071218510	9600	9600	9600	9600	0
9	20230918	200600	36071218510	9600	9600	9600	9600	0
10	20230918	200500	36071218510	9600	9600	9600	9600	0
11	20230918	200400	36071218510	9600	9600	9600	9600	0
12	20230918	200300	36071218510	9600	9600	9600	9600	0
13	20230918	200200	36071218510	9600	9600	9600	9600	0
14	20230918	200100	36071218510	9600	9600	9600	9600	0
15	20230918	200000	36071218510	9600	9600	9600	9600	0
16	20230918	195900	36071218510	9600	9600	9600	9600	0
17	20230918	195800	36071218510	9600	9600	9600	9600	0
18	20230918	195700	36071218510	9600	9600	9600	9600	0
19	20230918	195600	36071218510	9600	9600	9600	9600	0
20	20230918	195500	36071218510	9600	9600	9600	9600	0
21	20230918	195400	36071218510	9600	9600	9600	9600	0
22	20230918	195300	36071218510	9600	9600	9600	9600	0
23	20230918	195200	36071218510	9600	9600	9600	9600	0
24	20230918	195100	36071218510	9600	9600	9600	9600	0
25	20230918	195000	36071218510	9600	9600	9600	9600	0
26	20230918	194900	36071218510	9600	9600	9600	9600	0
27	20230918	194800	36071218510	9600	9600	9600	9600	0
28	20230918	194700	36071218510	9600	9600	9600	9600	0
29	20230918	194600	36071218510	9600	9600	9600	9600	0
30	20230918	194500	36071218510	9600	9600	9600	9600	0
31	20230918	194400	36071218510	9600	9600	9600	9600	0
32	20230918	194300	36071218510	9600	9600	9600	9600	37321
33	20230918	194200	36071218510	9600	9600	9600	9600	0
34	20230918	194100	36071218510	9600	9600	9600	9600	0
35	20230918	194000	36071218510	9600	9600	9600	9600	0
36	20230918	193900	36071218510	9600	9600	9600	9600	0
37	20230918	193800	36071218510	9600	9600	9600	9600	0
38	20230918	193700	36071218510	9600	9600	9600	9600	0
39	20230918	193600	36071218510	9600	9600	9600	9600	0
40	20230918	193500	36071218510	9600	9600	9600	9600	0
41	20230918	193400	36071218510	9600	9600	9600	9600	0
42	20230918	193300	36071218510	9600	9600	9600	9600	0
43	20230918	193200	36071218510	9600	9600	9600	9600	0
44	20230918	193100	36071218510	9600	9600	9600	9600	0
45	20230918	193000	36071218510	9600	9600	9600	9600	0
46	20230918	192900	36071218510	9600	9600	9600	9600	0
47	20230918	192800	36071218510	9600	9600	9600	9600	0
48	20230918	192700	36071218510	9600	9600	9600	9600	0
49	20230918	192600	36071218510	9600	9600	9600	9600	0
50	20230918	192500	36071218510	9600	9600	9600	9600	0
51	20230918	192400	36071218510	9600	9600	9600	9600	0
52	20230918	192300	36071218510	9600	9600	9600	9600	0
53	20230918	192200	36071218510	9600	9600	9600	9600	0
54	20230918	192100	36071218510	9600	9600	9600	9600	0
55	20230918	192000	36071218510	9600	9600	9600	9600	0
56	20230918	191900	36071218510	9600	9600	9600	9600	0
57	20230918	191800	36071218510	9600	9600	9600	9600	0
58	20230918	191700	36071218510	9600	9600	9600	9600	0
59	20230918	191600	36071218510	9600	9600	9600	9600	0
60	20230918	191500	36071218510	9600	9600	9600	9600	0
61	20230918	191400	36071218510	9600	9600	9600	9600	0
62	20230918	191300	36071218510	9600	9600	9600	9600	37321
63	20230918	191200	36071218510	9600	9600	9600	9600	0
64	20230918	191100	36071218510	9600	9600	9600	9600	0
65	20230918	191000	36071218510	9600	9600	9600	9600	0
66	20230918	190900	36071218510	9600	9600	9600	9600	0
67	20230918	190800	36071218510	9600	9600	9600	9600	0
68	20230918	190700	36071218510	9600	9600	9600	9600	0
69	20230918	190600	36071218510	9600	9600	9600	9600	0
70	20230918	190500	36071218510	9600	9600	9600	9600	0
71	20230918	190400	36071218510	9600	9600	9600	9600	0
72	20230918	190300	36071218510	9600	9600	9600	9600	0
73	20230918	190200	36071218510	9600	9600	9600	9600	0
74	20230918	190100	36071218510	9600	9600	9600	9600	0
75	20230918	190000	36071218510	9600	9600	9600	9600	0
76	20230918	185900	36071218510	9600	9600	9600	9600	0
77	20230918	185800	36071218510	9600	9600	9600	9600	0
78	20230918	185700	36071218510	9600	9600	9600	9600	0
79	20230918	185600	36071218510	9600	9600	9600	9600	0
80	20230918	185500	36071218510	9600	9600	9600	9600	0
81	20230918	185400	36071218510	9600	9600	9600	9600	0
82	20230918	185300	36071218510	9600	9600	9600	9600	0
83	20230918	185200	36071218510	9600	9600	9600	9600	0
84	20230918	185100	36071218510	9600	9600	9600	9600	0
85	20230918	185000	36071218510	9600	9600	9600	9600	0
86	20230918	184900	36071218510	9600	9600	9600	9600	0
87	20230918	184800	36071218510	9600	9600	9600	9600	0
88	20230918	184700	36071218510	9600	9600	9600	9600	0
89	20230918	184600	36071218510	9600	9600	9600	9600	0
90	20230918	184500	36071218510	9600	9600	9600	9600	0
91	20230918	184400	36071218510	9600	9600	9600	9600	0
92	20230918	184300	36071218510	9600	9600	9600	9600	37321
93	20230918	184200	36071218510	9600	9600	9600	9600	0
94	20230918	184100	36071218510	9600	9600	9600	9600	0
95	20230918	184000	36071218510	9600	9600	9600	9600	0
96	20230918	183900	36071218510	9600	9600	9600	9600	0
97	20230918	183800	36071218510	9600	9600	9600	9600	0
98	20230918	183700	36071218510	9600	9600	9600	9600	0
99	20230918	183600	36071218510	9600	9600	9600	9600	0
100	20230918	183500	36071218510	9600	9600	9600	9600	0
101	20230918	183400	36071218510	9600	9600	9600	9600	0
102	20230918	183300	36071218510	9600	9600	9600	9600	0
103	20230918	183200	36071218510	9600	9600	9600	9600	0
104	20230918	183100	36071218510	9600	9600	9600	9600	0
105	20230918	183000	36071218510	9600	9600	9600	9600	0
106	20230918	182900	36071218510	9600	9600	9600	9600	0
107	20230918	182800	36071218510	9600	9600	9600	9600	0
108	20230918	182700	36071218510	9600	9600	9600	9600	0
109	20230918	182600	36071218510	9600	9600	9600	9600	0
110	20230918	182500	36071218510	9600	9600	9600	9600	0
111	20230918	182400	36071218510	9600	9600	9600	9600	0
112	20230918	182300	36071218510	9600	9600	9600	9600	0
113	20230918	182200	36071218510	9600	9600	9600	9600	0
114	20230918	182100	36071218510	9600	9600	9600	9600	0
115	20230918	182000	36071218510	9600	9600	9600	9600	0
116	20230918	181900	36071218510	9600	9600	9600	9600	0
117	20230918	181800	36071218510	9600	9600	9600	9600	0
118	20230918	181700	36071218510	9600	9600	9600	9600	0
119	20230918	181600	36071218510	9600	9600	9600	9600	0
120	20230918	181500	36071218510	9600	9600	9600	9600	0
121	20230918	181400	36071218510	9600	9600	9600	9600	0
122	20230918	181300	36071218510	9600	9600	9600	9600	37321
123	20230918	181200	36071218510	9600	9600	9600	9600	0
124	20230918	181100	36071218510	9600	9600	9600	9600	0
125	20230918	181000	36071218510	9600	9600	9600	9600	0
126	20230918	180900	36071218510	9600	9600	9600	9600	0
127	20230918	180800	36071218510	9600	9600	9600	9600	0
128	20230918	180700	36071218510	9600	9600	9600	9600	0
129	20230918	180600	36071218510	9600	9600	9600	9600	0
130	20230918	180500	36071218510	9600	9600	9600	9600	0
131	20230918	180400	36071218510	9600	9600	9600	9600	0
132	20230918	180300	36071218510	9600	9600	9600	9600	0
133	20230918	180200	36071218510	9600	9600	9600	9600	0
134	20230918	180100	36071218510	9600	9600	9600	9600	0
135	20230918	180000	36071218510	9600	9600	9600	9600	0
136	20230918	175900	36071218510	9600	9600	9600	9600	0
137	20230918	175800	36071218510	9600	9600	9600	9600	0
138	20230918	175700	36071218510	9600	9600	9600	9600	0
139	20230918	175600	36071218510	9600	9600	9600	9600	0
140	20230918	175500	36071218510	9600	9600	9600	9600	0
141	20230918	175400	36071218510	9600	9600	9600	9600	0
142	20230918	175300	36071218510	9600	9600	9600	9600	0
143	20230918	175200	36071218510	9600	9600	9600	9600	0
144	20230918	175100	36071218510	9600	9600	9600	9600	0
145	20230918	175000	36071218510	9600	9600	9600	9600	0
146	20230918	174900	36071218510	9600	9600	9600	9600	0
147	20230918	174800	36071218510	9600	9600	9600	9600	0
148	20230918	174700	36071218510	9600	9600	9600	9600	0
149	20230918	174600	36071218510	9600	9600	9600	9600	0
150	20230918	174500	36071218510	9600	9600	9600	9600	0
151	20230918	174400	36071218510	9600	9600	9600	9600	0
152	20230918	174300	36071218510	9600	9600	9600	9600	37321
153	20230918	174200	36071218510	9600	9600	9600	9600	0
154	20230918	174100	36071218510	9600	9600	9600	9600	0
155	20230918	174000	36071218510	9600	9600	9600	9600	0
156	20230918	173900	36071218510	9600	9600	9600	9600	0
157	20230918	173800	36071218510	9600	9600	9600	9600	0
158	20230918	173700	36071218510	9600	9600	9600	9600	0
159	20230918	173600	36071218510	9600	9600	9600	9600	0
160	20230918	173500	36071218510	9600	9600	9600	9600	0
161	20230918	173400	36071218510	9600	9600	9600	9600	0
162	20230918	173300	36071218510	9600	9600	9600	9600	0
163	20230918	173200	36071218510	9600	9600	9600	9600	0
164	20230918	173100	36071218510	9600	9600	9600	9600	0
165	20230918	173000	36071218510	9600	9600	9600	9600	0
166	20230918	172900	36071218510	9600	9600	9600	9600	0
167	20230918	172800	36071218510	9600	9600	9600	9600	0
168	20230918	172700	36071218510	9600	9600	9600	9600	0
169	20230918	172600	36071218510	9600	9600	9600	9600	0
170	20230918	172500	36071218510	9600	9600	9600	9600	0
171	20230918	172400	36071218510	9600	9600	9600	9600	0
172	20230918	172300	36071218510	9600	9600	9600	9600	0
173	20230918	172200	36071218510	9600	9600	9600	9600	0
174	20230918	172100	36071218510	9600	9600	9600	9600	0
175	20230918	172000	36071218510	9600	9600	9600	9600	0
176	20230918	171900	36071218510	9600	9600	9600	9600	0
177	20230918	171800	36071218510	9600	9600	9600	9600	0
178	20230918	171700	36071218510	9600	9600	9600	9600	0
179	20230918	171600	36071218510	9600	9600	9600	9600	0
180	20230918	171500	36071218510	9600	9600	9600	9600	0
181	20230918	171400	36071218510	9600	9600	9600	9600	0
182	20230918	171300	36071218510	9600	9600	9600	9600	37321
183	20230918	171200	36071218510	9600	9600	9600	9600	0
184	20230918	171100	36071218510	9600	9600	9600	9600	0
185	20230918	171000	36071218510	9600	9600	9600	9600	0
186	20230918	170900	36071218510	9600	9600	9600	9600	0
187	20230918	170800	36071218510	9600	9600	9600	9600	0
188	20230918	170700	36071218510	9600	9600	9600	9600	0
189	20230918	170600	36071218510	9600	9600	9600	9600	0
190	20230918	170500	36071218510	9600	9600	9600	9600	0
191	20230918	170400	36071218510	9600	9600	9600	9600	0
192	20230918	170300	36071218510	9600	9600	9600	9600	0
193	20230918	170200	36071218510	9600	9600	9600	9600	0
194	20230918	170100	36071218510	9600	9600	9600	9600	0
195	20230918	170000	36071218510	9600	9600	9600	9600	0
196	20230918	165900	36071218510	9600	9600	9600	9600	0
197	20230918	165800	36071218510	9600	9600	9600	9600	0
198	20230918	165700	36071218510	9600	9600	9600	9600	0
199	20230918	165600	36071218510	9600	9600	9600	9600	0
200	20230918	165500	36071218510	9600	9600	9600	9600	0
201	20230918	165400	36071218510	9600	9600	9600	9600	0
202	20230918	165300	36071218510	9600	9600	9600	9600	0
203	20230918	165200	36071218510	9600	9600	9600	9600	0
204	20230918	165100	36071218510	9600	9600	9600	9600	0
205	20230918	165000	36071218510	9600	9600	9600	9600	0
206	20230918	164900	36071218510	9600	9600	9600	9600	0
207	20230918	164800	36071218510	9600	9600	9600	9600	0
208	20230918	164700	36071218510	9600	9600	9600	9600	0
209	20230918	164600	36071218510	9600	9600	9600	9600	0
210	20230918	164500	36071218510	9600	9600	9600	9600	0
211	20230918	164400	36071218510	9600	9600	9600	9600	0
212	20230918	164300	36071218510	9600	9600	9600	9600	37321
213	20230918	164200	36071218510	9600	9600	9600	9600	0
214	20230918	164100	36071218510	9600	9600	9600	9600	0
215	20230918	164000	36071218510	9600	9600	9600	9600	0
216	20230918	163900	36071218510	9600	9600	9600	9600	0
217	20230918	163800	36071218510	9600	9600	9600	9600	0
218	20230918	163700	36071218510	9600	9600	9600	9600	0
219	20230918	163600	36071218510	9600	9600	9600	9600	0
220	20230918	163500	36071218510	9600	9600	9600	9600	0
221	20230918	163400	36071218510	9600	9600	9600	9600	0
222	20230918	163300	36071218510	9600	9600	9600	9600	0
223	20230918	163200	36071218510	9600	9600	9600	9600	0
224	20230918	163100	36071218510	9600	9600	9600	9600	0
225	20230918	163000	36071218510	9600	9600	9600	9600	0
226	20230918	162900	36071218510	9600	9600	9600	9600	0
227	20230918	162800	36071218510	9600	9600	9600	9600	0
228	20230918	162700	36071218510	9600	9600	9600	9600	0
229	20230918	162600	36071218510	9600	9600	9600	9600	0
230	20230918	162500	36071218510	9600	9600	9600	9600	0
231	20230918	162400	36071218510	9600	9600	9600	9600	0
232	20230918	162300	36071218510	9600	9600	9600	9600	0
233	20230918	162200	36071218510	9600	9600	9600	9600	0
234	20230918	162100	36071218510	9600	9600	9600	9600	0
235	20230918	162000	36071218510	9600	9600	9600	9600	0
236	20230918	161900	36071218510	9600	9600	9600	9600	0
237	20230918	161800	36071218510	9600	9600	9600	9600	0
238	20230918	161700	36071218510	9600	9600	9600	9600	0
239	20230918	161600	36071218510	9600	9600	9600	9600	0
240	20230918	161500	36071218510	9600	9600	9600	9600	0
241	20230918	161400	36071218510	9600	9600	9600	9600	0
242	20230918	161300	36071218510	9600	9600	9600	9600	37321
243	20230918	161200	36071218510	9600	9600	9600	9600	0
244	20230918	161100	36071218510	9600	9600	9600	9600	0
245	20230918	161000	36071218510	9600	9600	9600	9600	0
246	20230918	160900	36071218510	9600	9600	9600	9600	0
247	20230918	160800	36071218510	9600	9600	9600	9600	0
248	20230918	160700	36071218510	9600	9600	9600	9600	0
249	20230918	160600	36071218510	9600	9600	9600	9600	0
250	20230918	160500	36071218510	9600	9600	9600	9600	0
251	20230918	160400	36071218510	9600	9600	9600	9600	0
252	20230918	160300	36071218510	9600	9600	9600	9600	0
253	20230918	160200	36071218510	9600	9600	9600	9600	0
254	20230918	160100	36071218510	9600	9600	9600	9600	0
255	20230918	160000	36071218510	9600	9600	9600	9600	0
256	20230918	155900	36071218510	9600	9600	9600	9600	0
257	20230918	155800	36071218510	9600	9600	9600	9600	0
258	20230918	155700	36071218510	9600	9600	9600	9600	0
259	20230918	155600	36071218510	9600	9600	9600	9600	0
260	20230918	155500	36071218510	9600	9600	9600	9600	0
261	20230918	155400	36071218510	9600	9600	9600	9600	0
262	20230918	155300	36071218510	9600	9600	9600	9600	0
263	20230918	155200	36071218510	9600	9600	9600	9600	0
264	20230918	155100	36071218510	9600	9600	9600	9600	0
265	20230918	155000	36071218510	9600	9600	9600	9600	0
266	20230918	154900	36071218510	9600	9600	9600	9600	0
267	20230918	154800	36071218510	9600	9600	9600	9600	0
268	20230918	154700	36071218510	9600	9600	9600	9600	0
269	20230918	154600	36071218510	9600	9600	9600	9600	0
270	20230918	154500	36071218510	9600	9600	9600	9600	0
271	20230918	154400	36071218510	9600	9600	9600	9600	0
272	20230918	154300	36071218510	9600	9600	9600	9600	37321
273	20230918	154200	36071218510	9600	9600	9600	9600	0
274	20230918	154100	36071218510	9600	9600	9600	9600	0
275	20230918	154000	36071218510	9600	9600	9600	9600	0
276	20230918	153900	36071218510	9600	9600	9600	9600	0
277	20230918	153800	36071218510	9600	9600	9600	9600	0
278	20230918	153700	36071218510	9600	9600	9600	9600	0
279	20230918	153600	36071218510	9600	9600	9600	9600	0
280	20230918	153500	36071218510	9600	9600	9600	9600	0
281	20230918	153400	36071218510	9600	9600	9600	9600	0
282	20230918	153300	36071218510	9600	9600	9600	9600	0
283	20230918	153200	36071218510	9600	9600	9600	9600	0
284	20230918	153100	36071218510	9600	9600	9600	9600	0
285	20230918	153000	36071218510	9600	9600	9600	9600	37321
286	20230918	152900	35712936910	9600	9600	9600	9600	0
287	20230918	152800	35712936910	9600	9600	9600	9600	0
288	20230918	152700	35712936910	9600	9600	9600	9600	0
289	20230918	152600	35712936910	9600	9600	9600	9600	0
290	20230918	152500	35712936910	9600	9600	9600	9600	0
291	20230918	152400	35712936910	9600	9600	9600	9600	0
292	20230918	152300	35712936910	9600	9600	9600	9600	0
293	20230918	152200	35712936910	9600	9600	9600	9600	0
294	20230918	152100	35712936910	9600	9600	9600	9600	0
295	20230918	152000	35712936910	9600	9600	9600	9600	0
296	20230918	151900	35712936910	9600	9580	9600	9560	7719
297	20230918	151800	35638961130	9580	9580	9600	9570	4927
298	20230918	151700	35591730600	9590	9600	9620	9580	11746
299	20230918	151600	35478951830	9600	9540	9600	9530	8984
300	20230918	151500	35392974710	9550	9550	9570	9510	6654
301	20230918	151400	35329541040	9560	9490	9560	9490	7491
302	20230918	151300	35258107480	9480	9470	9500	9460	3866
303	20230918	151200	35221487860	9450	9420	9460	9420	5435
304	20230918	151100	35170170650	9420	9420	9430	9420	2782
305	20230918	151000	35143959980	9430	9430	9430	9420	3850
306	20230918	150900	35107679060	9430	9440	9460	9400	25610
307	20230918	150800	34866504020	9440	9460	9480	9440	11083
308	20230918	150700	34761758610	9470	9470	9480	9450	12162
309	20230918	150600	34646782400	9470	9470	9490	9450	15843
310	20230918	150500	34496995730	9470	9490	9500	9470	7216
311	20230918	150400	34428615350	9500	9510	9510	9490	1244
312	20230918	150300	34416801880	9520	9500	9520	9500	5101
313	20230918	150200	34368332850	9500	9480	9520	9470	6842
314	20230918	150100	34303469020	9480	9510	9510	9480	6467
315	20230918	150000	34242092800	9530	9500	9530	9480	8722
316	20230918	145900	34159195600	9500	9500	9520	9500	3396
317	20230918	145800	34126919860	9500	9500	9530	9490	9233
318	20230918	145700	34039195800	9500	9510	9520	9500	3174
319	20230918	145600	34009009240	9510	9550	9560	9490	20479
320	20230918	145500	33814348630	9550	9580	9580	9510	12757
321	20230918	145400	33692685970	9580	9590	9590	9580	4267
322	20230918	145300	33651775550	9590	9580	9590	9580	1381
323	20230918	145200	33638538300	9590	9610	9610	9590	1934
324	20230918	145100	33619987900	9600	9580	9610	9580	2569
325	20230918	145000	33595341680	9580	9570	9580	9560	3245
326	20230918	144900	33564283060	9570	9560	9570	9560	1487
327	20230918	144800	33550054580	9560	9560	9570	9560	4467
328	20230918	144700	33507337580	9550	9530	9570	9510	3884
329	20230918	144600	33470339030	9520	9560	9570	9510	20628
330	20230918	144500	33273659720	9560	9590	9590	9560	7599
331	20230918	144400	33200905350	9600	9600	9600	9590	3037
332	20230918	144300	33171754160	9600	9580	9620	9580	3711
333	20230918	144200	33136136140	9590	9590	9620	9580	1711
334	20230918	144100	33119732500	9590	9620	9620	9590	1456
335	20230918	144000	33105748300	9590	9590	9660	9580	4717
336	20230918	143900	33060469510	9590	9580	9590	9570	8106
337	20230918	143800	32982848430	9590	9600	9610	9580	6862
338	20230918	143700	32917034960	9600	9610	9610	9590	13064
339	20230918	143600	32791615420	9620	9630	9640	9600	9900
340	20230918	143500	32696439870	9640	9660	9670	9630	10610
341	20230918	143400	32594156350	9650	9660	9670	9640	2573
342	20230918	143300	32569330730	9660	9630	9680	9620	5721
343	20230918	143200	32514209640	9630	9670	9670	9630	7301
344	20230918	143100	32443793580	9660	9690	9690	9660	6042
345	20230918	143000	32385361120	9680	9690	9690	9660	3769
346	20230918	142900	32348900260	9680	9680	9690	9670	2927
347	20230918	142800	32320557970	9680	9660	9680	9650	3537
348	20230918	142700	32286363320	9650	9680	9690	9650	10634
349	20230918	142600	32183624980	9680	9690	9700	9680	4400
350	20230918	142500	32141022210	9680	9730	9730	9680	4438
351	20230918	142400	32098003040	9710	9700	9730	9690	5421
352	20230918	142300	32045430500	9700	9720	9720	9670	12197
353	20230918	142200	31927276530	9720	9730	9730	9700	3171
354	20230918	142100	31896476260	9730	9750	9750	9700	8860
355	20230918	142000	31810388820	9750	9770	9780	9730	15008
356	20230918	141900	31664031360	9770	9730	9770	9730	12521
357	20230918	141800	31541859680	9750	9750	9750	9730	4590
358	20230918	141700	31497158740	9740	9740	9760	9720	8662
359	20230918	141600	31412809770	9760	9760	9770	9730	7013
360	20230918	141500	31344420720	9770	9780	9790	9740	16942
361	20230918	141400	31178862480	9770	9760	9780	9730	8163
362	20230918	141300	31099271370	9750	9770	9790	9750	11603
363	20230918	141200	30985884950	9760	9760	9780	9740	9449
364	20230918	141100	30893601050	9760	9720	9780	9710	15571
365	20230918	141000	30741716790	9710	9720	9720	9710	790
366	20230918	140900	30734042860	9720	9710	9720	9690	2186
367	20230918	140800	30712806000	9690	9730	9730	9690	4558
368	20230918	140700	30668608030	9730	9730	9730	9720	2215
369	20230918	140600	30647074160	9730	9690	9730	9680	7961
370	20230918	140500	30569848250	9680	9690	9700	9680	3387
371	20230918	140400	30537048870	9700	9720	9720	9690	8075
372	20230918	140300	30458720250	9720	9710	9720	9710	1031
373	20230918	140200	30448707950	9720	9710	9720	9710	775
374	20230918	140100	30441182300	9710	9730	9730	9710	4811
375	20230918	140000	30394433200	9730	9740	9740	9720	5057
376	20230918	135900	30345231740	9750	9720	9750	9720	9144
377	20230918	135800	30256222460	9720	9730	9730	9700	2458
378	20230918	135700	30232356710	9720	9730	9730	9700	1670
379	20230918	135600	30216140220	9730	9730	9740	9720	1644
380	20230918	135500	30200147650	9730	9730	9740	9720	1565
381	20230918	135400	30184922880	9740	9710	9750	9710	5901
382	20230918	135300	30127495000	9710	9690	9720	9690	4244
383	20230918	135200	30086313190	9690	9690	9690	9660	1983
384	20230918	135100	30067137800	9700	9660	9700	9640	4044
385	20230918	135000	30028023900	9670	9630	9670	9630	3925
386	20230918	134900	29990153850	9640	9640	9650	9630	3514
387	20230918	134800	29956291050	9630	9670	9680	9630	5589
388	20230918	134700	29902395680	9650	9660	9690	9650	4637
389	20230918	134600	29857607490	9670	9680	9690	9660	2318
390	20230918	134500	29835190850	9690	9690	9700	9680	3471
391	20230918	134400	29801556730	9690	9690	9700	9690	1212
392	20230918	134300	29789804890	9700	9700	9710	9680	2082
393	20230918	134200	29769621340	9700	9700	9710	9690	1210
394	20230918	134100	29757886690	9690	9700	9710	9690	1837
395	20230918	134000	29740072880	9710	9710	9710	9690	4164
396	20230918	133900	29699711940	9710	9660	9720	9640	7881
397	20230918	133800	29623581500	9660	9680	9700	9650	6319
398	20230918	133700	29562475880	9680	9710	9730	9670	7565
399	20230918	133600	29489078960	9720	9720	9730	9720	3519
400	20230918	133500	29454858570	9730	9730	9750	9720	1819
401	20230918	133400	29437152610	9730	9740	9750	9720	4034
402	20230918	133300	29397884390	9750	9740	9760	9720	3211
403	20230918	133200	29366618690	9750	9770	9780	9740	6189
404	20230918	133100	29306196900	9770	9780	9780	9750	7530
405	20230918	133000	29232646460	9780	9720	9780	9720	12355
406	20230918	132900	29112165080	9730	9730	9730	9720	2421
407	20230918	132800	29088625760	9730	9730	9730	9710	3650
408	20230918	132700	29053126310	9730	9710	9730	9710	2227
409	20230918	132600	29031481030	9710	9680	9710	9670	4787
410	20230918	132500	28985129860	9680	9680	9690	9670	4839
411	20230918	132400	28938304330	9690	9710	9710	9690	5699
412	20230918	132300	28883022730	9700	9720	9720	9700	7968
413	20230918	132200	28805679950	9720	9720	9730	9710	4632
414	20230918	132100	28760662290	9710	9730	9740	9710	3944
415	20230918	132000	28722308340	9720	9660	9750	9650	9837
416	20230918	131900	28626787300	9670	9640	9670	9630	4268
417	20230918	131800	28585640870	9640	9640	9650	9600	19735
418	20230918	131700	28395696930	9640	9670	9680	9640	21899
419	20230918	131600	28184248420	9660	9720	9720	9660	17637
420	20230918	131500	28013350040	9720	9740	9750	9720	7233
421	20230918	131400	27942969270	9750	9730	9750	9720	9852
422	20230918	131300	27847087940	9730	9700	9730	9660	24549
423	20230918	131200	27609092870	9700	9770	9780	9700	40217
424	20230918	131100	27217333460	9770	9790	9790	9770	14957
425	20230918	131000	27071066130	9790	9830	9840	9780	22279
426	20230918	130900	26852624010	9830	9820	9830	9810	12794
427	20230918	130800	26726960030	9820	9790	9820	9780	15101
428	20230918	130700	26579057040	9790	9790	9800	9770	12420
429	20230918	130600	26457533960	9780	9810	9820	9780	8512
430	20230918	130500	26374095600	9820	9770	9820	9750	26998
431	20230918	130400	26110240470	9770	9810	9820	9770	21323
432	20230918	130300	25901452600	9820	9760	9820	9740	17119
433	20230918	130200	25733952410	9750	9720	9790	9700	27079
434	20230918	130100	25470209800	9710	9760	9780	9700	34097
435	20230918	130000	25138361060	9730	9770	9880	9730	107474
436	20230918	125900	24083391130	9770	9750	9830	9740	89828
437	20230918	125800	23204296370	9750	9710	9750	9700	8903
438	20230918	125700	23117703340	9710	9680	9710	9680	10237
439	20230918	125600	23018372880	9690	9700	9700	9680	1702
440	20230918	125500	23001884510	9700	9690	9700	9680	8570
441	20230918	125400	22918770280	9680	9690	9690	9670	4204
442	20230918	125300	22878094550	9680	9690	9700	9670	2982
443	20230918	125200	22849210930	9680	9710	9720	9630	12615
444	20230918	125100	22727035160	9700	9730	9740	9670	15678
445	20230918	125000	22574833800	9750	9660	9750	9650	53552
446	20230918	124900	22054906760	9670	9590	9670	9590	15422
447	20230918	124800	21906268960	9590	9590	9590	9580	758
448	20230918	124700	21899004580	9590	9600	9600	9590	2970
449	20230918	124600	21870511130	9600	9610	9610	9600	1517
450	20230918	124500	21855938710	9610	9600	9620	9600	874
451	20230918	124400	21847539560	9610	9600	9610	9590	1327
452	20230918	124300	21834800530	9590	9600	9610	9590	1327
453	20230918	124200	21822055790	9590	9580	9590	9580	518
454	20230918	124100	21817090130	9580	9580	9590	9580	1182
455	20230918	124000	21805762180	9580	9590	9610	9580	3981
456	20230918	123900	21767616370	9600	9590	9610	9580	1471
457	20230918	123800	21753508610	9590	9600	9610	9590	4283
458	20230918	123700	21712400130	9600	9620	9620	9600	2921
459	20230918	123600	21684349950	9600	9650	9660	9600	6237
460	20230918	123500	21624272200	9650	9630	9660	9630	7114
461	20230918	123400	21555672360	9620	9620	9630	9610	1807
462	20230918	123300	21538278990	9620	9630	9630	9620	2267
463	20230918	123200	21516457760	9630	9560	9630	9560	7828
464	20230918	123100	21441310250	9570	9550	9570	9550	1681
465	20230918	123000	21425246840	9540	9550	9560	9540	209
466	20230918	122900	21423251210	9550	9550	9550	9530	104
467	20230918	122800	21422258720	9530	9540	9550	9530	286
468	20230918	122700	21419530380	9540	9530	9560	9530	632
469	20230918	122600	21413490590	9530	9550	9560	9530	886
470	20230918	122500	21405042090	9560	9540	9560	9530	1083
471	20230918	122400	21394713390	9540	9550	9560	9530	440
472	20230918	122300	21390513600	9520	9550	9550	9520	1191
473	20230918	122200	21379166130	9550	9520	9550	9520	493
474	20230918	122100	21374465080	9520	9540	9540	9520	1098
475	20230918	122000	21364007930	9520	9520	9540	9510	4038
476	20230918	121900	21325562110	9520	9510	9540	9510	1028
477	20230918	121800	21315774760	9510	9550	9550	9510	7379
478	20230918	121700	21245489600	9550	9580	9580	9550	5149
479	20230918	121600	21196240490	9580	9600	9600	9580	6112
480	20230918	121500	21137595840	9600	9600	9610	9600	4044
481	20230918	121400	21098771440	9600	9600	9600	9600	3910
482	20230918	121300	21061235440	9600	9620	9620	9600	3745
483	20230918	121200	21025274760	9610	9630	9630	9610	3689
484	20230918	121100	20989782350	9630	9640	9650	9630	12080
485	20230918	121000	20873390980	9640	9610	9640	9610	2228
486	20230918	120900	20851942870	9610	9600	9610	9590	1059
487	20230918	120800	20841781010	9600	9590	9600	9590	1407
488	20230918	120700	20828284400	9590	9580	9600	9580	1323
489	20230918	120600	20815600890	9580	9590	9590	9580	1902
490	20230918	120500	20797369450	9590	9620	9620	9580	5013
491	20230918	120400	20749236150	9610	9650	9650	9610	2597
492	20230918	120300	20724224990	9640	9660	9670	9640	18287
493	20230918	120200	20547671780	9650	9620	9670	9610	26050
494	20230918	120100	20296317770	9620	9610	9620	9600	6252
495	20230918	120000	20236235780	9610	9560	9610	9560	2557
496	20230918	115900	20211702930	9580	9590	9590	9560	5689
497	20230918	115800	20157249090	9590	9590	9600	9570	3062
498	20230918	115700	20127902220	9590	9600	9600	9570	3891
499	20230918	115600	20090615150	9600	9560	9600	9560	19071
500	20230918	115500	19907845750	9560	9560	9560	9550	779
501	20230918	115400	19900398550	9560	9540	9560	9540	552
502	20230918	115300	19895128610	9550	9550	9560	9530	408
503	20230918	115200	19891232030	9550	9530	9560	9520	2861
504	20230918	115100	19863946170	9530	9530	9560	9520	4786
505	20230918	115000	19818329830	9560	9530	9560	9520	1136
506	20230918	114900	19807508900	9530	9570	9570	9530	3766
507	20230918	114800	19771536820	9570	9550	9580	9550	4186
508	20230918	114700	19731489110	9540	9540	9550	9540	1397
509	20230918	114600	19718158410	9540	9530	9550	9520	3214
510	20230918	114500	19687502470	9530	9520	9530	9510	676
511	20230918	114400	19681062000	9520	9520	9540	9510	184
512	20230918	114300	19679309160	9530	9510	9530	9500	1637
513	20230918	114200	19663741890	9510	9510	9520	9500	688
514	20230918	114100	19657205620	9500	9510	9520	9500	1143
515	20230918	114000	19646340940	9520	9510	9520	9500	3821
516	20230918	113900	19610031580	9510	9520	9530	9510	489
517	20230918	113800	19605375170	9530	9500	9530	9500	318
518	20230918	113700	19602350840	9500	9490	9500	9480	3322
519	20230918	113600	19570846030	9490	9480	9490	9480	2469
520	20230918	113500	19547434540	9480	9500	9510	9480	5463
521	20230918	113400	19495605360	9500	9510	9520	9500	2597
522	20230918	113300	19470923230	9510	9510	9530	9500	3829
523	20230918	113200	19434528250	9500	9540	9540	9500	6034
524	20230918	113100	19377090560	9550	9530	9550	9530	2277
525	20230918	113000	19355382690	9530	9590	9590	9530	4989
526	20230918	112900	19307747210	9590	9580	9600	9570	5611
527	20230918	112800	19253959380	9590	9560	9590	9560	6047
528	20230918	112700	19196070130	9550	9540	9560	9530	3307
529	20230918	112600	19164490430	9530	9510	9550	9510	2406
530	20230918	112500	19141554960	9530	9530	9540	9500	1571
531	20230918	112400	19126585320	9530	9490	9530	9470	2598
532	20230918	112300	19101910030	9480	9500	9500	9450	29726
533	20230918	112200	18820200220	9500	9540	9540	9500	17221
534	20230918	112100	18656301780	9540	9560	9570	9540	3797
535	20230918	112000	18620038680	9560	9560	9570	9550	3851
536	20230918	111900	18583232830	9560	9530	9570	9530	4321
537	20230918	111800	18541969690	9530	9560	9560	9510	15431
538	20230918	111700	18394869720	9560	9530	9580	9530	8559
539	20230918	111600	18313118910	9520	9540	9550	9520	22419
540	20230918	111500	18099421020	9540	9580	9580	9540	18914
541	20230918	111400	17918716780	9580	9640	9660	9570	27631
542	20230918	111300	17653028470	9640	9640	9650	9580	26029
543	20230918	111200	17403044750	9630	9660	9670	9590	37012
544	20230918	111100	17046522890	9660	9690	9710	9660	32315
545	20230918	111000	16733462210	9680	9700	9720	9680	46262
546	20230918	110900	16284725260	9700	9660	9780	9660	133006
547	20230918	110800	14990145250	9660	9680	9710	9580	129223
548	20230918	110700	13740134890	9680	9510	9690	9500	125492
549	20230918	110600	12536830450	9510	9500	9510	9490	1121
550	20230918	110500	12526177160	9490	9460	9490	9450	3860
551	20230918	110400	12489590100	9450	9480	9490	9450	3039
552	20230918	110300	12460827460	9480	9510	9520	9480	1750
553	20230918	110200	12444193370	9510	9500	9520	9500	4098
554	20230918	110100	12405240160	9500	9480	9500	9460	1880
555	20230918	110000	12387412850	9480	9420	9480	9400	6408
556	20230918	105900	12326981500	9410	9370	9420	9360	3241
557	20230918	105800	12296617430	9370	9370	9370	9360	4686
558	20230918	105700	12252728910	9370	9390	9390	9370	4634
559	20230918	105600	12209278680	9390	9410	9420	9390	2916
560	20230918	105500	12181872420	9400	9420	9420	9400	4501
561	20230918	105400	12139519570	9420	9420	9440	9400	7220
562	20230918	105300	12071545320	9420	9420	9420	9420	1117
563	20230918	105200	12061023180	9420	9430	9430	9420	3569
564	20230918	105100	12027387700	9440	9430	9440	9420	450
565	20230918	105000	12023145680	9420	9430	9430	9420	4240
566	20230918	104900	11983197440	9430	9450	9450	9430	3435
567	20230918	104800	11950803330	9440	9470	9470	9440	4192
568	20230918	104700	11911200670	9460	9470	9480	9460	1617
569	20230918	104600	11895887760	9470	9440	9470	9440	1462
570	20230918	104500	11882051030	9450	9450	9480	9450	1991
571	20230918	104400	11863231790	9450	9480	9490	9450	9353
572	20230918	104300	11774622280	9490	9490	9510	9490	3244
573	20230918	104200	11743830980	9490	9510	9510	9490	5508
574	20230918	104100	11691493630	9510	9520	9520	9510	1948
575	20230918	104000	11672959000	9520	9520	9520	9510	1935
576	20230918	103900	11654541610	9520	9490	9530	9490	9095
577	20230918	103800	11568027040	9490	9490	9500	9470	3834
578	20230918	103700	11531678830	9480	9510	9510	9480	8516
579	20230918	103600	11450766340	9520	9520	9530	9500	14207
580	20230918	103500	11315585830	9520	9520	9530	9510	4414
581	20230918	103400	11273541940	9520	9510	9530	9510	4387
582	20230918	103300	11231784410	9520	9530	9530	9510	12199
583	20230918	103200	11115584830	9520	9480	9530	9470	25549
584	20230918	103100	10872527370	9480	9490	9490	9470	1657
585	20230918	103000	10856824180	9490	9490	9500	9480	1879
586	20230918	102900	10838995640	9490	9490	9500	9480	2487
587	20230918	102800	10815398390	9490	9490	9490	9480	1686
588	20230918	102700	10799398880	9490	9470	9490	9470	4267
589	20230918	102600	10758948360	9480	9490	9500	9470	829
590	20230918	102500	10751085310	9490	9500	9500	9490	1758
591	20230918	102400	10734401170	9490	9480	9500	9460	6970
592	20230918	102300	10668295680	9490	9470	9490	9450	4597
593	20230918	102200	10624733530	9480	9470	9490	9460	5989
594	20230918	102100	10567987520	9470	9460	9480	9450	4454
595	20230918	102000	10525833440	9470	9470	9480	9460	4019
596	20230918	101900	10487777250	9480	9480	9490	9480	7682
597	20230918	101800	10414907120	9480	9500	9500	9470	2258
598	20230918	101700	10393492340	9500	9520	9520	9500	19739
599	20230918	101600	10205763210	9510	9500	9520	9490	25723
600	20230918	101500	9961166640	9500	9410	9500	9410	18255
601	20230918	101400	9788229800	9400	9400	9430	9400	730
602	20230918	101300	9781358970	9400	9400	9410	9390	2323
603	20230918	101200	9759520880	9400	9420	9420	9400	2065
604	20230918	101100	9740101950	9410	9430	9440	9400	2427
605	20230918	101000	9717220630	9430	9420	9430	9410	2146
606	20230918	100900	9697008000	9420	9410	9420	9410	3248
607	20230918	100800	9666429500	9410	9410	9420	9400	1428
608	20230918	100700	9652985840	9400	9420	9420	9400	326
609	20230918	100600	9649918790	9420	9400	9420	9400	2219
610	20230918	100500	9629046310	9390	9410	9410	9390	5973
611	20230918	100400	9572914350	9400	9400	9420	9390	3844
612	20230918	100300	9536769890	9420	9360	9440	9360	4265
613	20230918	100200	9496660260	9360	9340	9360	9330	10266
614	20230918	100100	9400789520	9340	9340	9350	9340	4198
615	20230918	100000	9361574290	9330	9350	9370	9330	6812
616	20230918	095900	9297916280	9350	9340	9350	9340	2165
617	20230918	095800	9277680430	9340	9350	9350	9340	1661
618	20230918	095700	9262160510	9350	9330	9350	9320	7152
619	20230918	095600	9195461410	9330	9350	9360	9320	8146
620	20230918	095500	9119373780	9350	9390	9400	9350	54319
621	20230918	095400	8609851890	9390	9410	9410	9390	17862
622	20230918	095300	8442038230	9410	9410	9420	9400	6510
623	20230918	095200	8380779600	9420	9420	9430	9410	5359
624	20230918	095100	8330316250	9420	9420	9430	9420	1341
625	20230918	095000	8317683060	9420	9440	9440	9410	12077
626	20230918	094900	8203947450	9440	9430	9450	9430	6098
627	20230918	094800	8146389260	9430	9440	9440	9420	4364
628	20230918	094700	8105224100	9440	9450	9460	9440	3817
629	20230918	094600	8069177210	9450	9450	9460	9440	3624
630	20230918	094500	8034928790	9450	9480	9480	9440	7188
631	20230918	094400	7966911870	9460	9440	9490	9430	9293
632	20230918	094300	7878997750	9430	9430	9440	9430	2036
633	20230918	094200	7859788210	9440	9440	9460	9430	4438
634	20230918	094100	7817914750	9460	9430	9460	9430	6501
635	20230918	094000	7756529680	9440	9430	9440	9420	7676
636	20230918	093900	7684160970	9420	9480	9480	9420	8310
637	20230918	093800	7605661080	9460	9460	9480	9450	6010
638	20230918	093700	7548789900	9460	9440	9470	9430	2041
639	20230918	093600	7529487270	9440	9410	9440	9410	3704
640	20230918	093500	7494572660	9420	9470	9480	9410	17584
641	20230918	093400	7328422580	9470	9480	9480	9460	7742
642	20230918	093300	7255098960	9480	9470	9500	9430	7692
643	20230918	093200	7182257570	9440	9500	9510	9440	15032
644	20230918	093100	7039931080	9490	9480	9500	9470	8912
645	20230918	093000	6955380990	9490	9510	9530	9480	21911
646	20230918	092900	6746963740	9510	9530	9540	9470	33158
647	20230918	092800	6431527820	9540	9490	9540	9470	42655
648	20230918	092700	6025750540	9480	9430	9500	9430	34615
649	20230918	092600	5697831730	9430	9380	9440	9370	19647
650	20230918	092500	5513214180	9380	9330	9400	9320	10988
651	20230918	092400	5410509070	9330	9320	9340	9310	1888
652	20230918	092300	5392904250	9320	9320	9330	9310	7491
653	20230918	092200	5323154000	9320	9300	9330	9300	5295
654	20230918	092100	5273842440	9300	9330	9350	9300	14350
655	20230918	092000	5140201890	9330	9350	9360	9330	2266
656	20230918	091900	5119038840	9350	9330	9360	9310	4308
657	20230918	091800	5078791510	9310	9300	9330	9300	3353
658	20230918	091700	5047583000	9300	9310	9330	9300	4346
659	20230918	091600	5007144460	9320	9320	9340	9300	19328
660	20230918	091500	4827199650	9330	9380	9380	9320	17068
661	20230918	091400	4667569590	9380	9400	9400	9370	8964
662	20230918	091300	4583462940	9390	9450	9460	9380	19138
663	20230918	091200	4403404470	9450	9460	9470	9430	17272
664	20230918	091100	4240140080	9470	9420	9470	9400	15882
665	20230918	091000	4090253650	9420	9360	9440	9360	15638
666	20230918	090900	3943076440	9350	9370	9380	9350	5878
667	20230918	090800	3888084200	9370	9310	9380	9300	11190
668	20230918	090700	3783588240	9300	9420	9420	9300	32335
669	20230918	090600	3481485650	9440	9440	9480	9410	26845
670	20230918	090500	3227974160	9450	9410	9500	9390	66493
671	20230918	090400	2598457860	9380	9320	9410	9300	40978
672	20230918	090300	2214347820	9320	9270	9360	9250	21048
673	20230918	090200	2018428170	9250	9260	9320	9240	26634
674	20230918	090100	1771411290	9220	9300	9370	9200	55787
675	20230918	090000	1253944080	9300	9410	9410	9290	133496