KissMeData/252990/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201900	991997880	5750	5750	5750	5750	5009
3	20230914	201800	991997880	5750	5750	5750	5750	0
4	20230914	201700	991997880	5750	5750	5750	5750	0
5	20230914	201600	991997880	5750	5750	5750	5750	0
6	20230914	201500	991997880	5750	5750	5750	5750	0
7	20230914	201400	991997880	5750	5750	5750	5750	0
8	20230914	201300	991997880	5750	5750	5750	5750	0
9	20230914	201200	991997880	5750	5750	5750	5750	0
10	20230914	201100	991997880	5750	5750	5750	5750	0
11	20230914	201000	991997880	5750	5750	5750	5750	0
12	20230914	200900	991997880	5750	5750	5750	5750	0
13	20230914	200800	991997880	5750	5750	5750	5750	0
14	20230914	200700	991997880	5750	5750	5750	5750	0
15	20230914	200600	991997880	5750	5750	5750	5750	0
16	20230914	200500	991997880	5750	5750	5750	5750	0
17	20230914	200400	991997880	5750	5750	5750	5750	0
18	20230914	200300	991997880	5750	5750	5750	5750	0
19	20230914	200200	991997880	5750	5750	5750	5750	0
20	20230914	200100	991997880	5750	5750	5750	5750	0
21	20230914	200000	991997880	5750	5750	5750	5750	0
22	20230914	195900	991997880	5750	5750	5750	5750	0
23	20230914	195800	991997880	5750	5750	5750	5750	0
24	20230914	195700	991997880	5750	5750	5750	5750	0
25	20230914	195600	991997880	5750	5750	5750	5750	0
26	20230914	195500	991997880	5750	5750	5750	5750	0
27	20230914	195400	991997880	5750	5750	5750	5750	0
28	20230914	195300	991997880	5750	5750	5750	5750	0
29	20230914	195200	991997880	5750	5750	5750	5750	0
30	20230914	195100	991997880	5750	5750	5750	5750	0
31	20230914	195000	991997880	5750	5750	5750	5750	0
32	20230914	194900	991997880	5750	5750	5750	5750	5009
33	20230914	194800	991997880	5750	5750	5750	5750	0
34	20230914	194700	991997880	5750	5750	5750	5750	0
35	20230914	194600	991997880	5750	5750	5750	5750	0
36	20230914	194500	991997880	5750	5750	5750	5750	0
37	20230914	194400	991997880	5750	5750	5750	5750	0
38	20230914	194300	991997880	5750	5750	5750	5750	0
39	20230914	194200	991997880	5750	5750	5750	5750	0
40	20230914	194100	991997880	5750	5750	5750	5750	0
41	20230914	194000	991997880	5750	5750	5750	5750	0
42	20230914	193900	991997880	5750	5750	5750	5750	0
43	20230914	193800	991997880	5750	5750	5750	5750	0
44	20230914	193700	991997880	5750	5750	5750	5750	0
45	20230914	193600	991997880	5750	5750	5750	5750	0
46	20230914	193500	991997880	5750	5750	5750	5750	0
47	20230914	193400	991997880	5750	5750	5750	5750	0
48	20230914	193300	991997880	5750	5750	5750	5750	0
49	20230914	193200	991997880	5750	5750	5750	5750	0
50	20230914	193100	991997880	5750	5750	5750	5750	0
51	20230914	193000	991997880	5750	5750	5750	5750	0
52	20230914	192900	991997880	5750	5750	5750	5750	0
53	20230914	192800	991997880	5750	5750	5750	5750	0
54	20230914	192700	991997880	5750	5750	5750	5750	0
55	20230914	192600	991997880	5750	5750	5750	5750	0
56	20230914	192500	991997880	5750	5750	5750	5750	0
57	20230914	192400	991997880	5750	5750	5750	5750	0
58	20230914	192300	991997880	5750	5750	5750	5750	0
59	20230914	192200	991997880	5750	5750	5750	5750	0
60	20230914	192100	991997880	5750	5750	5750	5750	0
61	20230914	192000	991997880	5750	5750	5750	5750	0
62	20230914	191900	991997880	5750	5750	5750	5750	5009
63	20230914	191800	991997880	5750	5750	5750	5750	0
64	20230914	191700	991997880	5750	5750	5750	5750	0
65	20230914	191600	991997880	5750	5750	5750	5750	0
66	20230914	191500	991997880	5750	5750	5750	5750	0
67	20230914	191400	991997880	5750	5750	5750	5750	0
68	20230914	191300	991997880	5750	5750	5750	5750	0
69	20230914	191200	991997880	5750	5750	5750	5750	0
70	20230914	191100	991997880	5750	5750	5750	5750	0
71	20230914	191000	991997880	5750	5750	5750	5750	0
72	20230914	190900	991997880	5750	5750	5750	5750	0
73	20230914	190800	991997880	5750	5750	5750	5750	0
74	20230914	190700	991997880	5750	5750	5750	5750	0
75	20230914	190600	991997880	5750	5750	5750	5750	0
76	20230914	190500	991997880	5750	5750	5750	5750	0
77	20230914	190400	991997880	5750	5750	5750	5750	0
78	20230914	190300	991997880	5750	5750	5750	5750	0
79	20230914	190200	991997880	5750	5750	5750	5750	0
80	20230914	190100	991997880	5750	5750	5750	5750	0
81	20230914	190000	991997880	5750	5750	5750	5750	0
82	20230914	185900	991997880	5750	5750	5750	5750	0
83	20230914	185800	991997880	5750	5750	5750	5750	0
84	20230914	185700	991997880	5750	5750	5750	5750	0
85	20230914	185600	991997880	5750	5750	5750	5750	0
86	20230914	185500	991997880	5750	5750	5750	5750	0
87	20230914	185400	991997880	5750	5750	5750	5750	0
88	20230914	185300	991997880	5750	5750	5750	5750	0
89	20230914	185200	991997880	5750	5750	5750	5750	0
90	20230914	185100	991997880	5750	5750	5750	5750	0
91	20230914	185000	991997880	5750	5750	5750	5750	0
92	20230914	184900	991997880	5750	5750	5750	5750	5009
93	20230914	184800	991997880	5750	5750	5750	5750	0
94	20230914	184700	991997880	5750	5750	5750	5750	0
95	20230914	184600	991997880	5750	5750	5750	5750	0
96	20230914	184500	991997880	5750	5750	5750	5750	0
97	20230914	184400	991997880	5750	5750	5750	5750	0
98	20230914	184300	991997880	5750	5750	5750	5750	0
99	20230914	184200	991997880	5750	5750	5750	5750	0
100	20230914	184100	991997880	5750	5750	5750	5750	0
101	20230914	184000	991997880	5750	5750	5750	5750	0
102	20230914	183900	991997880	5750	5750	5750	5750	0
103	20230914	183800	991997880	5750	5750	5750	5750	0
104	20230914	183700	991997880	5750	5750	5750	5750	0
105	20230914	183600	991997880	5750	5750	5750	5750	0
106	20230914	183500	991997880	5750	5750	5750	5750	0
107	20230914	183400	991997880	5750	5750	5750	5750	0
108	20230914	183300	991997880	5750	5750	5750	5750	0
109	20230914	183200	991997880	5750	5750	5750	5750	0
110	20230914	183100	991997880	5750	5750	5750	5750	0
111	20230914	183000	991997880	5750	5750	5750	5750	0
112	20230914	182900	991997880	5750	5750	5750	5750	0
113	20230914	182800	991997880	5750	5750	5750	5750	0
114	20230914	182700	991997880	5750	5750	5750	5750	0
115	20230914	182600	991997880	5750	5750	5750	5750	0
116	20230914	182500	991997880	5750	5750	5750	5750	0
117	20230914	182400	991997880	5750	5750	5750	5750	0
118	20230914	182300	991997880	5750	5750	5750	5750	0
119	20230914	182200	991997880	5750	5750	5750	5750	0
120	20230914	182100	991997880	5750	5750	5750	5750	0
121	20230914	182000	991997880	5750	5750	5750	5750	0
122	20230914	181900	991997880	5750	5750	5750	5750	5009
123	20230914	181800	991997880	5750	5750	5750	5750	0
124	20230914	181700	991997880	5750	5750	5750	5750	0
125	20230914	181600	991997880	5750	5750	5750	5750	0
126	20230914	181500	991997880	5750	5750	5750	5750	0
127	20230914	181400	991997880	5750	5750	5750	5750	0
128	20230914	181300	991997880	5750	5750	5750	5750	0
129	20230914	181200	991997880	5750	5750	5750	5750	0
130	20230914	181100	991997880	5750	5750	5750	5750	0
131	20230914	181000	991997880	5750	5750	5750	5750	0
132	20230914	180900	991997880	5750	5750	5750	5750	0
133	20230914	180800	991997880	5750	5750	5750	5750	0
134	20230914	180700	991997880	5750	5750	5750	5750	0
135	20230914	180600	991997880	5750	5750	5750	5750	0
136	20230914	180500	991997880	5750	5750	5750	5750	0
137	20230914	180400	991997880	5750	5750	5750	5750	0
138	20230914	180300	991997880	5750	5750	5750	5750	0
139	20230914	180200	991997880	5750	5750	5750	5750	0
140	20230914	180100	991997880	5750	5750	5750	5750	0
141	20230914	180000	991997880	5750	5750	5750	5750	0
142	20230914	175900	991997880	5750	5750	5750	5750	0
143	20230914	175800	991997880	5750	5750	5750	5750	0
144	20230914	175700	991997880	5750	5750	5750	5750	0
145	20230914	175600	991997880	5750	5750	5750	5750	0
146	20230914	175500	991997880	5750	5750	5750	5750	0
147	20230914	175400	991997880	5750	5750	5750	5750	0
148	20230914	175300	991997880	5750	5750	5750	5750	0
149	20230914	175200	991997880	5750	5750	5750	5750	0
150	20230914	175100	991997880	5750	5750	5750	5750	0
151	20230914	175000	991997880	5750	5750	5750	5750	0
152	20230914	174900	991997880	5750	5750	5750	5750	5009
153	20230914	174800	991997880	5750	5750	5750	5750	0
154	20230914	174700	991997880	5750	5750	5750	5750	0
155	20230914	174600	991997880	5750	5750	5750	5750	0
156	20230914	174500	991997880	5750	5750	5750	5750	0
157	20230914	174400	991997880	5750	5750	5750	5750	0
158	20230914	174300	991997880	5750	5750	5750	5750	0
159	20230914	174200	991997880	5750	5750	5750	5750	0
160	20230914	174100	991997880	5750	5750	5750	5750	0
161	20230914	174000	991997880	5750	5750	5750	5750	0
162	20230914	173900	991997880	5750	5750	5750	5750	0
163	20230914	173800	991997880	5750	5750	5750	5750	0
164	20230914	173700	991997880	5750	5750	5750	5750	0
165	20230914	173600	991997880	5750	5750	5750	5750	0
166	20230914	173500	991997880	5750	5750	5750	5750	0
167	20230914	173400	991997880	5750	5750	5750	5750	0
168	20230914	173300	991997880	5750	5750	5750	5750	0
169	20230914	173200	991997880	5750	5750	5750	5750	0
170	20230914	173100	991997880	5750	5750	5750	5750	0
171	20230914	173000	991997880	5750	5750	5750	5750	0
172	20230914	172900	991997880	5750	5750	5750	5750	0
173	20230914	172800	991997880	5750	5750	5750	5750	0
174	20230914	172700	991997880	5750	5750	5750	5750	0
175	20230914	172600	991997880	5750	5750	5750	5750	0
176	20230914	172500	991997880	5750	5750	5750	5750	0
177	20230914	172400	991997880	5750	5750	5750	5750	0
178	20230914	172300	991997880	5750	5750	5750	5750	0
179	20230914	172200	991997880	5750	5750	5750	5750	0
180	20230914	172100	991997880	5750	5750	5750	5750	0
181	20230914	172000	991997880	5750	5750	5750	5750	0
182	20230914	171900	991997880	5750	5750	5750	5750	5009
183	20230914	171800	991997880	5750	5750	5750	5750	0
184	20230914	171700	991997880	5750	5750	5750	5750	0
185	20230914	171600	991997880	5750	5750	5750	5750	0
186	20230914	171500	991997880	5750	5750	5750	5750	0
187	20230914	171400	991997880	5750	5750	5750	5750	0
188	20230914	171300	991997880	5750	5750	5750	5750	0
189	20230914	171200	991997880	5750	5750	5750	5750	0
190	20230914	171100	991997880	5750	5750	5750	5750	0
191	20230914	171000	991997880	5750	5750	5750	5750	0
192	20230914	170900	991997880	5750	5750	5750	5750	0
193	20230914	170800	991997880	5750	5750	5750	5750	0
194	20230914	170700	991997880	5750	5750	5750	5750	0
195	20230914	170600	991997880	5750	5750	5750	5750	0
196	20230914	170500	991997880	5750	5750	5750	5750	0
197	20230914	170400	991997880	5750	5750	5750	5750	0
198	20230914	170300	991997880	5750	5750	5750	5750	0
199	20230914	170200	991997880	5750	5750	5750	5750	0
200	20230914	170100	991997880	5750	5750	5750	5750	0
201	20230914	170000	991997880	5750	5750	5750	5750	0
202	20230914	165900	991997880	5750	5750	5750	5750	0
203	20230914	165800	991997880	5750	5750	5750	5750	0
204	20230914	165700	991997880	5750	5750	5750	5750	0
205	20230914	165600	991997880	5750	5750	5750	5750	0
206	20230914	165500	991997880	5750	5750	5750	5750	0
207	20230914	165400	991997880	5750	5750	5750	5750	0
208	20230914	165300	991997880	5750	5750	5750	5750	0
209	20230914	165200	991997880	5750	5750	5750	5750	0
210	20230914	165100	991997880	5750	5750	5750	5750	0
211	20230914	165000	991997880	5750	5750	5750	5750	0
212	20230914	164900	991997880	5750	5750	5750	5750	5009
213	20230914	164800	991997880	5750	5750	5750	5750	0
214	20230914	164700	991997880	5750	5750	5750	5750	0
215	20230914	164600	991997880	5750	5750	5750	5750	0
216	20230914	164500	991997880	5750	5750	5750	5750	0
217	20230914	164400	991997880	5750	5750	5750	5750	0
218	20230914	164300	991997880	5750	5750	5750	5750	0
219	20230914	164200	991997880	5750	5750	5750	5750	0
220	20230914	164100	991997880	5750	5750	5750	5750	0
221	20230914	164000	991997880	5750	5750	5750	5750	0
222	20230914	163900	991997880	5750	5750	5750	5750	0
223	20230914	163800	991997880	5750	5750	5750	5750	0
224	20230914	163700	991997880	5750	5750	5750	5750	0
225	20230914	163600	991997880	5750	5750	5750	5750	0
226	20230914	163500	991997880	5750	5750	5750	5750	0
227	20230914	163400	991997880	5750	5750	5750	5750	0
228	20230914	163300	991997880	5750	5750	5750	5750	0
229	20230914	163200	991997880	5750	5750	5750	5750	0
230	20230914	163100	991997880	5750	5750	5750	5750	0
231	20230914	163000	991997880	5750	5750	5750	5750	0
232	20230914	162900	991997880	5750	5750	5750	5750	0
233	20230914	162800	991997880	5750	5750	5750	5750	0
234	20230914	162700	991997880	5750	5750	5750	5750	0
235	20230914	162600	991997880	5750	5750	5750	5750	0
236	20230914	162500	991997880	5750	5750	5750	5750	0
237	20230914	162400	991997880	5750	5750	5750	5750	0
238	20230914	162300	991997880	5750	5750	5750	5750	0
239	20230914	162200	991997880	5750	5750	5750	5750	0
240	20230914	162100	991997880	5750	5750	5750	5750	0
241	20230914	162000	991997880	5750	5750	5750	5750	0
242	20230914	161900	991997880	5750	5750	5750	5750	5009
243	20230914	161800	991997880	5750	5750	5750	5750	0
244	20230914	161700	991997880	5750	5750	5750	5750	0
245	20230914	161600	991997880	5750	5750	5750	5750	0
246	20230914	161500	991997880	5750	5750	5750	5750	0
247	20230914	161400	991997880	5750	5750	5750	5750	0
248	20230914	161300	991997880	5750	5750	5750	5750	0
249	20230914	161200	991997880	5750	5750	5750	5750	0
250	20230914	161100	991997880	5750	5750	5750	5750	0
251	20230914	161000	991997880	5750	5750	5750	5750	0
252	20230914	160900	991997880	5750	5750	5750	5750	0
253	20230914	160800	991997880	5750	5750	5750	5750	0
254	20230914	160700	991997880	5750	5750	5750	5750	0
255	20230914	160600	991997880	5750	5750	5750	5750	0
256	20230914	160500	991997880	5750	5750	5750	5750	0
257	20230914	160400	991997880	5750	5750	5750	5750	0
258	20230914	160300	991997880	5750	5750	5750	5750	0
259	20230914	160200	991997880	5750	5750	5750	5750	0
260	20230914	160100	991997880	5750	5750	5750	5750	0
261	20230914	160000	991997880	5750	5750	5750	5750	0
262	20230914	155900	991997880	5750	5750	5750	5750	0
263	20230914	155800	991997880	5750	5750	5750	5750	0
264	20230914	155700	991997880	5750	5750	5750	5750	0
265	20230914	155600	991997880	5750	5750	5750	5750	0
266	20230914	155500	991997880	5750	5750	5750	5750	0
267	20230914	155400	991997880	5750	5750	5750	5750	0
268	20230914	155300	991997880	5750	5750	5750	5750	0
269	20230914	155200	991997880	5750	5750	5750	5750	0
270	20230914	155100	991997880	5750	5750	5750	5750	0
271	20230914	155000	991997880	5750	5750	5750	5750	0
272	20230914	154900	991997880	5750	5750	5750	5750	5009
273	20230914	154800	991997880	5750	5750	5750	5750	0
274	20230914	154700	991997880	5750	5750	5750	5750	0
275	20230914	154600	991997880	5750	5750	5750	5750	0
276	20230914	154500	991997880	5750	5750	5750	5750	0
277	20230914	154400	991997880	5750	5750	5750	5750	0
278	20230914	154300	991997880	5750	5750	5750	5750	0
279	20230914	154200	991997880	5750	5750	5750	5750	0
280	20230914	154100	991997880	5750	5750	5750	5750	0
281	20230914	154000	991997880	5750	5750	5750	5750	0
282	20230914	153900	991997880	5750	5750	5750	5750	0
283	20230914	153800	991997880	5750	5750	5750	5750	0
284	20230914	153700	991997880	5750	5750	5750	5750	0
285	20230914	153600	991997880	5750	5750	5750	5750	0
286	20230914	153500	991997880	5750	5750	5750	5750	0
287	20230914	153400	991997880	5750	5750	5750	5750	0
288	20230914	153300	991997880	5750	5750	5750	5750	0
289	20230914	153200	991997880	5750	5750	5750	5750	0
290	20230914	153100	991997880	5750	5750	5750	5750	0
291	20230914	153000	991997880	5750	5750	5750	5750	5009
292	20230914	152900	963196130	5750	5750	5750	5750	0
293	20230914	152800	963196130	5750	5750	5750	5750	0
294	20230914	152700	963196130	5750	5750	5750	5750	0
295	20230914	152600	963196130	5750	5750	5750	5750	0
296	20230914	152500	963196130	5750	5750	5750	5750	0
297	20230914	152400	963196130	5750	5750	5750	5750	0
298	20230914	152300	963196130	5750	5750	5750	5750	0
299	20230914	152200	963196130	5750	5750	5750	5750	0
300	20230914	152100	963196130	5750	5750	5750	5750	0
301	20230914	152000	963196130	5750	5750	5750	5750	0
302	20230914	151900	963196130	5750	5750	5760	5740	85
303	20230914	151800	962707380	5760	5780	5780	5760	51
304	20230914	151700	962412800	5780	5780	5780	5780	41
305	20230914	151600	962175820	5780	5760	5780	5750	1717
306	20230914	151500	952283590	5740	5790	5800	5740	2819
307	20230914	151400	935990080	5780	5790	5790	5780	1209
308	20230914	151300	928990240	5790	5780	5790	5780	824
309	20230914	151200	924223610	5780	5790	5790	5780	811
310	20230914	151100	919532850	5790	5780	5790	5780	201
311	20230914	151000	918371060	5770	5770	5780	5770	1257
312	20230914	150900	911112310	5770	5770	5770	5770	218
313	20230914	150800	909854450	5780	5770	5780	5750	6251
314	20230914	150700	873788020	5770	5780	5780	5770	442
315	20230914	150600	871237480	5780	5770	5780	5770	75
316	20230914	150500	870804410	5770	5780	5780	5770	957
317	20230914	150400	865278160	5780	5780	5780	5770	617
318	20230914	150300	861712000	5770	5780	5780	5770	757
319	20230914	150200	857336930	5780	5770	5780	5770	1218
320	20230914	150100	850299070	5780	5770	5780	5770	838
321	20230914	150000	845461600	5770	5760	5770	5760	638
322	20230914	145900	841781440	5770	5760	5770	5760	284
323	20230914	145800	840143420	5770	5750	5770	5750	537
324	20230914	145700	837046290	5760	5760	5760	5750	473
325	20230914	145600	834322180	5750	5760	5770	5750	483
326	20230914	145500	831540270	5750	5750	5760	5750	267
327	20230914	145400	830002690	5760	5760	5760	5750	476
328	20230914	145300	827261260	5750	5760	5770	5750	415
329	20230914	145200	824869890	5770	5760	5770	5760	379
330	20230914	145100	822684670	5760	5760	5760	5750	452
331	20230914	145000	820081280	5750	5760	5760	5750	274
332	20230914	144900	818503220	5770	5760	5770	5760	923
333	20230914	144800	813182360	5760	5760	5770	5760	389
334	20230914	144700	810938130	5770	5760	5770	5760	473
335	20230914	144600	808209290	5760	5780	5780	5750	482
336	20230914	144500	805426460	5770	5770	5780	5770	427
337	20230914	144400	802962550	5770	5750	5770	5750	262
338	20230914	144300	801451410	5770	5780	5780	5770	968
339	20230914	144200	795866030	5770	5770	5770	5770	557
340	20230914	144100	792652140	5770	5760	5770	5750	467
341	20230914	144000	789963790	5750	5760	5760	5750	834
342	20230914	143900	785160050	5770	5770	5770	5770	482
343	20230914	143800	782378910	5760	5770	5780	5760	1458
344	20230914	143700	773964080	5770	5760	5770	5760	2578
345	20230914	143600	759089850	5760	5760	5760	5760	602
346	20230914	143500	755622330	5760	5750	5760	5750	228
347	20230914	143400	754309150	5750	5760	5760	5750	454
348	20230914	143300	751696170	5760	5760	5760	5760	594
349	20230914	143200	748274730	5760	5750	5760	5750	424
350	20230914	143100	745833090	5750	5750	5770	5750	5116
351	20230914	143000	716403560	5740	5730	5740	5730	1554
352	20230914	142900	707483880	5740	5740	5740	5740	481
353	20230914	142800	704722940	5730	5730	5730	5720	274
354	20230914	142700	703152940	5720	5730	5730	5720	368
355	20230914	142600	701044550	5720	5730	5730	5720	636
356	20230914	142500	697400520	5710	5730	5730	5710	84
357	20230914	142400	696919700	5710	5710	5710	5710	25
358	20230914	142300	696776950	5730	5710	5730	5710	225
359	20230914	142200	695488600	5710	5710	5710	5710	25
360	20230914	142100	695345850	5710	5710	5710	5710	25
361	20230914	142000	695203100	5710	5710	5710	5710	0
362	20230914	141900	695203100	5710	5710	5720	5710	236
363	20230914	141800	693855430	5710	5710	5710	5710	50
364	20230914	141700	693569930	5710	5710	5710	5710	26
365	20230914	141600	693421470	5710	5710	5710	5710	27
366	20230914	141500	693267300	5710	5710	5710	5710	65
367	20230914	141400	692896150	5710	5720	5730	5710	36
368	20230914	141300	692690470	5730	5720	5730	5720	75
369	20230914	141200	692260980	5710	5710	5710	5710	25
370	20230914	141100	692118230	5730	5730	5730	5730	123
371	20230914	141000	691413440	5730	5730	5730	5730	0
372	20230914	140900	691413440	5730	5730	5740	5730	163
373	20230914	140800	690478940	5710	5720	5720	5710	51
374	20230914	140700	690187530	5710	5710	5710	5710	25
375	20230914	140600	690044780	5720	5720	5720	5720	10
376	20230914	140500	689987580	5720	5720	5720	5720	23
377	20230914	140400	689856020	5720	5720	5720	5720	25
378	20230914	140300	689713020	5730	5750	5750	5730	39
379	20230914	140200	689489250	5750	5730	5750	5730	106
380	20230914	140100	688880730	5730	5730	5730	5730	25
381	20230914	140000	688737480	5740	5730	5740	5730	35
382	20230914	135900	688536900	5730	5730	5730	5730	1025
383	20230914	135800	682663650	5740	5730	5740	5730	330
384	20230914	135700	680772710	5730	5750	5750	5730	2040
385	20230914	135600	669083410	5740	5700	5740	5700	7534
386	20230914	135500	626006790	5690	5690	5690	5690	25
387	20230914	135400	625864540	5680	5680	5680	5680	25
388	20230914	135300	625722540	5680	5690	5690	5680	422
389	20230914	135200	623321610	5690	5680	5690	5680	100
390	20230914	135100	622752860	5690	5680	5690	5680	50
391	20230914	135000	622468610	5690	5690	5690	5690	1804
392	20230914	134900	612203850	5680	5690	5690	5680	1760
393	20230914	134800	602189700	5680	5680	5680	5680	25
394	20230914	134700	602047700	5680	5680	5680	5680	25
395	20230914	134600	601905700	5670	5670	5670	5670	29
396	20230914	134500	601741270	5670	5670	5670	5670	25
397	20230914	134400	601599520	5680	5670	5680	5670	373
398	20230914	134300	599481130	5670	5670	5670	5670	25
399	20230914	134200	599339380	5670	5670	5670	5670	25
400	20230914	134100	599197630	5670	5670	5670	5670	0
401	20230914	134000	599197630	5670	5680	5680	5670	613
402	20230914	133900	595716040	5680	5670	5680	5670	2911
403	20230914	133800	579181810	5670	5670	5670	5670	32
404	20230914	133700	579000370	5670	5670	5670	5670	25
405	20230914	133600	578858620	5670	5670	5670	5670	25
406	20230914	133500	578716870	5670	5670	5670	5670	25
407	20230914	133400	578575120	5670	5670	5670	5670	25
408	20230914	133300	578433370	5670	5670	5670	5670	25
409	20230914	133200	578291620	5670	5670	5670	5670	25
410	20230914	133100	578149870	5670	5670	5670	5670	0
411	20230914	133000	578149870	5670	5680	5680	5670	1942
412	20230914	132900	567119560	5670	5670	5670	5670	75
413	20230914	132800	566694310	5670	5670	5670	5670	353
414	20230914	132700	564692800	5670	5670	5670	5670	25
415	20230914	132600	564551050	5670	5670	5670	5670	352
416	20230914	132500	562555210	5670	5670	5670	5670	25
417	20230914	132400	562413460	5670	5670	5670	5670	25
418	20230914	132300	562271710	5670	5670	5670	5670	25
419	20230914	132200	562129960	5670	5670	5670	5670	25
420	20230914	132100	561988210	5670	5680	5690	5670	929
421	20230914	132000	556719900	5680	5680	5680	5680	25
422	20230914	131900	556577900	5680	5680	5680	5680	25
423	20230914	131800	556435900	5680	5680	5680	5680	25
424	20230914	131700	556293900	5680	5680	5680	5680	26
425	20230914	131600	556146220	5680	5680	5680	5670	1825
426	20230914	131500	545780470	5680	5680	5680	5680	25
427	20230914	131400	545638470	5680	5680	5680	5680	25
428	20230914	131300	545496470	5680	5680	5680	5680	25
429	20230914	131200	545354470	5680	5680	5680	5680	286
430	20230914	131100	543729990	5680	5680	5680	5680	1
431	20230914	131000	543724310	5680	5680	5680	5680	86
432	20230914	130900	543235830	5680	5690	5690	5680	84
433	20230914	130800	542758120	5690	5690	5690	5690	25
434	20230914	130700	542615870	5690	5690	5690	5690	25
435	20230914	130600	542473620	5690	5690	5690	5690	25
436	20230914	130500	542331370	5690	5690	5690	5690	33
437	20230914	130400	542143600	5720	5690	5720	5690	1454
438	20230914	130300	533827470	5690	5690	5690	5690	25
439	20230914	130200	533685220	5690	5690	5690	5690	0
440	20230914	130100	533685220	5690	5720	5720	5690	26
441	20230914	130000	533537250	5710	5710	5710	5710	0
442	20230914	125900	533537250	5710	5710	5710	5710	30
443	20230914	125800	533365950	5710	5710	5710	5710	0
444	20230914	125700	533365950	5710	5720	5720	5710	120
445	20230914	125600	532679750	5710	5700	5710	5700	6
446	20230914	125500	532645520	5690	5690	5690	5690	0
447	20230914	125400	532645520	5690	5690	5690	5690	0
448	20230914	125300	532645520	5690	5690	5690	5690	0
449	20230914	125200	532645520	5690	5690	5690	5690	25
450	20230914	125100	532503270	5690	5690	5690	5690	279
451	20230914	125000	530915760	5690	5700	5700	5690	1000
452	20230914	124900	525219800	5720	5720	5720	5720	174
453	20230914	124800	524224520	5720	5720	5720	5720	90
454	20230914	124700	523709720	5710	5710	5710	5710	815
455	20230914	124600	519056070	5700	5700	5700	5700	0
456	20230914	124500	519056070	5700	5700	5700	5700	40
457	20230914	124400	518828070	5710	5710	5710	5710	3
458	20230914	124300	518810940	5710	5710	5710	5710	0
459	20230914	124200	518810940	5710	5710	5710	5710	20
460	20230914	124100	518696740	5710	5710	5710	5710	0
461	20230914	124000	518696740	5710	5710	5710	5710	0
462	20230914	123900	518696740	5710	5710	5710	5710	705
463	20230914	123800	514671190	5710	5710	5710	5710	0
464	20230914	123700	514671190	5710	5710	5710	5710	0
465	20230914	123600	514671190	5710	5710	5710	5710	1
466	20230914	123500	514665480	5710	5710	5710	5710	0
467	20230914	123400	514665480	5710	5710	5710	5710	0
468	20230914	123300	514665480	5710	5710	5710	5710	20
469	20230914	123200	514551280	5700	5700	5700	5700	0
470	20230914	123100	514551280	5700	5700	5700	5700	0
471	20230914	123000	514551280	5700	5700	5700	5700	5
472	20230914	122900	514522780	5700	5700	5700	5700	30
473	20230914	122800	514351780	5700	5700	5700	5700	15
474	20230914	122700	514266280	5720	5710	5720	5710	11
475	20230914	122600	514203460	5710	5710	5710	5710	616
476	20230914	122500	510686100	5710	5710	5710	5710	384
477	20230914	122400	508493460	5720	5720	5720	5720	256
478	20230914	122300	507029140	5720	5720	5720	5720	0
479	20230914	122200	507029140	5720	5720	5720	5720	0
480	20230914	122100	507029140	5720	5720	5720	5720	1
481	20230914	122000	507023420	5720	5720	5720	5720	17
482	20230914	121900	506926180	5720	5720	5720	5720	291
483	20230914	121800	505261660	5720	5720	5720	5720	0
484	20230914	121700	505261660	5720	5720	5720	5720	1
485	20230914	121600	505255940	5720	5720	5720	5720	1
486	20230914	121500	505250220	5720	5720	5720	5720	5
487	20230914	121400	505221620	5700	5700	5700	5700	499
488	20230914	121300	502377320	5700	5700	5700	5700	0
489	20230914	121200	502377320	5700	5700	5700	5700	0
490	20230914	121100	502377320	5700	5700	5700	5700	0
491	20230914	121000	502377320	5700	5700	5700	5700	0
492	20230914	120900	502377320	5700	5700	5700	5700	53
493	20230914	120800	502075220	5700	5700	5700	5700	0
494	20230914	120700	502075220	5700	5700	5700	5700	150
495	20230914	120600	501220220	5700	5700	5700	5700	198
496	20230914	120500	500091620	5700	5700	5700	5700	6
497	20230914	120400	500057420	5700	5700	5700	5700	255
498	20230914	120300	498603920	5710	5710	5710	5710	3
499	20230914	120200	498586790	5710	5710	5710	5710	0
500	20230914	120100	498586790	5710	5710	5710	5710	214
501	20230914	120000	497364850	5730	5730	5730	5730	0
502	20230914	115900	497364850	5730	5730	5730	5730	0
503	20230914	115800	497364850	5730	5730	5730	5730	275
504	20230914	115700	495789100	5730	5730	5730	5730	0
505	20230914	115600	495789100	5730	5730	5730	5730	20
506	20230914	115500	495674500	5740	5740	5740	5740	0
507	20230914	115400	495674500	5740	5740	5740	5740	0
508	20230914	115300	495674500	5740	5720	5740	5720	6
509	20230914	115200	495640080	5720	5720	5720	5720	10
510	20230914	115100	495582880	5720	5730	5730	5720	457
511	20230914	115000	492967280	5730	5730	5730	5730	0
512	20230914	114900	492967280	5730	5730	5730	5730	1
513	20230914	114800	492961550	5730	5720	5730	5720	30
514	20230914	114700	492789860	5730	5730	5730	5730	2
515	20230914	114600	492778400	5730	5720	5730	5720	249
516	20230914	114500	491352630	5720	5720	5720	5720	700
517	20230914	114400	487348630	5720	5720	5720	5720	11
518	20230914	114300	487285710	5720	5720	5720	5720	0
519	20230914	114200	487285710	5720	5720	5720	5720	300
520	20230914	114100	485569710	5720	5720	5720	5720	0
521	20230914	114000	485569710	5720	5720	5720	5720	5
522	20230914	113900	485541110	5720	5720	5720	5720	0
523	20230914	113800	485541110	5720	5720	5720	5720	96
524	20230914	113700	484991990	5730	5730	5730	5730	484
525	20230914	113600	482218670	5740	5740	5740	5740	0
526	20230914	113500	482218670	5740	5740	5740	5740	0
527	20230914	113400	482218670	5740	5740	5740	5740	56
528	20230914	113300	481897230	5740	5740	5740	5740	45
529	20230914	113200	481638930	5730	5720	5730	5720	1178
530	20230914	113100	474890260	5720	5720	5720	5720	1
531	20230914	113000	474884540	5730	5730	5730	5730	1
532	20230914	112900	474878810	5730	5730	5730	5730	0
533	20230914	112800	474878810	5730	5740	5740	5730	156
534	20230914	112700	473984870	5730	5730	5730	5730	200
535	20230914	112600	472838870	5730	5750	5750	5730	737
536	20230914	112500	468611220	5750	5750	5750	5750	344
537	20230914	112400	466633220	5740	5740	5740	5740	53
538	20230914	112300	466329000	5740	5730	5740	5730	259
539	20230914	112200	464842420	5730	5710	5730	5700	15233
540	20230914	112100	377992800	5710	5700	5710	5700	628
541	20230914	112000	374412240	5710	5710	5710	5710	23
542	20230914	111900	374280910	5700	5710	5710	5700	758
543	20230914	111800	369960300	5700	5700	5700	5700	19
544	20230914	111700	369852000	5700	5720	5720	5700	1251
545	20230914	111600	362702270	5730	5720	5730	5720	649
546	20230914	111500	358984180	5720	5720	5720	5700	152
547	20230914	111400	358116140	5730	5730	5730	5730	49
548	20230914	111300	357835370	5730	5730	5730	5730	30
549	20230914	111200	357663470	5730	5730	5730	5730	30
550	20230914	111100	357491570	5730	5730	5730	5730	0
551	20230914	111000	357491570	5730	5720	5730	5720	1159
552	20230914	110900	350860610	5720	5710	5720	5700	450
553	20230914	110800	348290900	5710	5710	5710	5710	29
554	20230914	110700	348125310	5700	5710	5710	5700	3
555	20230914	110600	348108200	5700	5700	5700	5700	16
556	20230914	110500	348017000	5710	5700	5710	5700	116
557	20230914	110400	347355790	5700	5690	5700	5690	330
558	20230914	110300	345474920	5690	5690	5690	5690	1
559	20230914	110200	345469230	5680	5680	5680	5680	0
560	20230914	110100	345469230	5680	5680	5680	5680	0
561	20230914	110000	345469230	5680	5670	5680	5670	41
562	20230914	105900	345236750	5680	5670	5680	5670	114
563	20230914	105800	344589620	5670	5670	5670	5670	42
564	20230914	105700	344351480	5670	5670	5670	5670	40
565	20230914	105600	344124680	5670	5670	5670	5670	49
566	20230914	105500	343846850	5670	5660	5670	5660	88
567	20230914	105400	343348290	5660	5660	5680	5660	49
568	20230914	105300	343070930	5660	5650	5660	5650	149
569	20230914	105200	342228990	5660	5660	5660	5660	56
570	20230914	105100	341912030	5650	5650	5650	5650	39
571	20230914	105000	341691680	5660	5660	5660	5650	95
572	20230914	104900	341154380	5660	5660	5660	5660	40
573	20230914	104800	340927980	5660	5660	5660	5660	40
574	20230914	104700	340701580	5650	5660	5680	5650	146
575	20230914	104600	339874570	5660	5650	5660	5650	84
576	20230914	104500	339399530	5650	5650	5650	5650	79
577	20230914	104400	338953180	5650	5650	5650	5650	52
578	20230914	104300	338659380	5650	5650	5650	5640	258
579	20230914	104200	337202040	5650	5650	5650	5650	40
580	20230914	104100	336976040	5650	5650	5650	5650	79
581	20230914	104000	336529690	5660	5650	5660	5650	87
582	20230914	103900	336037670	5650	5660	5660	5650	50
583	20230914	103800	335755060	5650	5650	5650	5650	40
584	20230914	103700	335529060	5650	5650	5660	5650	358
585	20230914	103600	333506190	5650	5650	5660	5650	165
586	20230914	103500	332573560	5650	5650	5660	5650	229
587	20230914	103400	331279140	5650	5660	5660	5650	1042
588	20230914	103300	325381750	5660	5660	5660	5660	90
589	20230914	103200	324872350	5670	5660	5670	5660	51
590	20230914	103100	324583570	5660	5660	5680	5660	206
591	20230914	103000	323415920	5660	5660	5660	5660	40
592	20230914	102900	323189520	5680	5670	5690	5670	1927
593	20230914	102800	312257730	5670	5680	5680	5670	59
594	20230914	102700	311923000	5670	5690	5690	5670	311
595	20230914	102600	310154300	5670	5680	5700	5670	112
596	20230914	102500	309518570	5680	5680	5680	5670	63
597	20230914	102400	309161130	5670	5680	5680	5670	40
598	20230914	102300	308934320	5680	5680	5700	5680	42
599	20230914	102200	308695720	5680	5670	5700	5670	110
600	20230914	102100	308071090	5680	5670	5690	5670	173
601	20230914	102000	307089710	5670	5690	5700	5670	45
602	20230914	101900	306834410	5690	5680	5690	5680	153
603	20230914	101800	305964330	5680	5680	5680	5680	112
604	20230914	101700	305328170	5680	5670	5700	5670	147
605	20230914	101600	304492920	5670	5670	5670	5670	39
606	20230914	101500	304271790	5670	5670	5670	5670	40
607	20230914	101400	304044990	5670	5670	5670	5670	40
608	20230914	101300	303818190	5670	5670	5670	5670	142
609	20230914	101200	303013050	5670	5680	5690	5670	308
610	20230914	101100	301266430	5680	5690	5690	5680	1389
611	20230914	101000	293365760	5690	5690	5690	5690	115
612	20230914	100900	292711410	5690	5700	5700	5690	45
613	20230914	100800	292455300	5700	5690	5700	5690	123
614	20230914	100700	291754990	5710	5690	5710	5690	234
615	20230914	100600	290419650	5690	5700	5700	5690	1041
616	20230914	100500	284486360	5700	5710	5710	5700	100
617	20230914	100400	283915750	5720	5690	5720	5690	41
618	20230914	100300	283682430	5690	5690	5690	5690	79
619	20230914	100200	283232920	5690	5690	5690	5690	43
620	20230914	100100	282988250	5690	5690	5690	5690	39
621	20230914	100000	282766340	5690	5680	5700	5680	1399
622	20230914	095900	274814170	5680	5690	5690	5680	166
623	20230914	095800	273870530	5690	5690	5700	5690	194
624	20230914	095700	272765530	5690	5690	5690	5690	39
625	20230914	095600	272543620	5700	5710	5710	5700	493
626	20230914	095500	269730630	5710	5720	5720	5710	45
627	20230914	095400	269473620	5710	5710	5720	5710	54
628	20230914	095300	269165270	5710	5730	5730	5710	726
629	20230914	095200	265008170	5730	5730	5730	5730	546
630	20230914	095100	261879590	5740	5740	5740	5730	357
631	20230914	095000	259830810	5740	5740	5740	5730	658
632	20230914	094900	256054280	5740	5720	5740	5720	1294
633	20230914	094800	248633100	5720	5690	5720	5690	462
634	20230914	094700	245992420	5680	5680	5680	5680	40
635	20230914	094600	245765220	5710	5700	5710	5690	459
636	20230914	094500	243147710	5670	5670	5670	5670	40
637	20230914	094400	242920910	5680	5680	5680	5680	109
638	20230914	094300	242301790	5680	5680	5680	5680	1440
639	20230914	094200	234122590	5680	5680	5680	5660	44
640	20230914	094100	233873450	5680	5680	5680	5660	47
641	20230914	094000	233607290	5670	5690	5690	5660	1542
642	20230914	093900	224874920	5680	5680	5680	5680	468
643	20230914	093800	222216680	5680	5680	5680	5680	210
644	20230914	093700	221023880	5680	5690	5690	5680	90
645	20230914	093600	220512180	5690	5700	5700	5690	2075
646	20230914	093500	208685980	5700	5730	5730	5700	750
647	20230914	093400	204395880	5740	5750	5750	5740	590
648	20230914	093300	201006520	5750	5750	5750	5750	105
649	20230914	093200	200402770	5750	5740	5750	5730	1237
650	20230914	093100	193299330	5740	5710	5740	5710	3228
651	20230914	093000	174825670	5710	5700	5710	5700	1631
652	20230914	092900	165527100	5680	5680	5680	5680	0
653	20230914	092800	165527100	5680	5680	5690	5680	762
654	20230914	092700	161196140	5670	5670	5670	5670	15
655	20230914	092600	161111090	5660	5670	5670	5660	514
656	20230914	092500	158199850	5680	5690	5690	5680	946
657	20230914	092400	152823850	5700	5700	5700	5700	306
658	20230914	092300	151079650	5700	5700	5700	5700	294
659	20230914	092200	149403850	5700	5710	5710	5700	638
660	20230914	092100	145763870	5710	5700	5720	5700	1632
661	20230914	092000	136451500	5690	5690	5690	5690	16
662	20230914	091900	136360460	5690	5690	5710	5690	2384
663	20230914	091800	122785390	5690	5680	5690	5680	1520
664	20230914	091700	114137630	5680	5640	5680	5640	3936
665	20230914	091600	91866080	5640	5650	5650	5640	50
666	20230914	091500	91584070	5630	5630	5650	5630	245
667	20230914	091400	90204690	5630	5660	5660	5630	1138
668	20230914	091300	83796090	5650	5660	5660	5640	1432
669	20230914	091200	75707170	5670	5640	5670	5640	1980
670	20230914	091100	64511190	5640	5650	5660	5640	618
671	20230914	091000	61024270	5660	5650	5660	5650	1522
672	20230914	090900	52420330	5650	5630	5650	5630	912
673	20230914	090800	47275900	5630	5590	5630	5590	2242
674	20230914	090700	34692450	5580	5570	5580	5570	158
675	20230914	090600	33810990	5550	5570	5570	5550	1140
676	20230914	090500	27473960	5570	5580	5580	5570	364
677	20230914	090400	25446430	5570	5620	5620	5570	168
678	20230914	090300	24507210	5610	5620	5620	5610	118
679	20230914	090200	23845090	5640	5590	5640	5590	1582
680	20230914	090100	14979620	5600	5570	5600	5570	1904
681	20230914	090000	4331430	5550	5520	5550	5520	783