KissMeData/396270/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204500	28101238610	17750	17750	17750	17750	10215
3	20230914	204400	28101238610	17750	17750	17750	17750	0
4	20230914	204300	28101238610	17750	17750	17750	17750	0
5	20230914	204200	28101238610	17750	17750	17750	17750	0
6	20230914	204100	28101238610	17750	17750	17750	17750	0
7	20230914	204000	28101238610	17750	17750	17750	17750	0
8	20230914	203900	28101238610	17750	17750	17750	17750	0
9	20230914	203800	28101238610	17750	17750	17750	17750	0
10	20230914	203700	28101238610	17750	17750	17750	17750	0
11	20230914	203600	28101238610	17750	17750	17750	17750	0
12	20230914	203500	28101238610	17750	17750	17750	17750	0
13	20230914	203400	28101238610	17750	17750	17750	17750	0
14	20230914	203300	28101238610	17750	17750	17750	17750	0
15	20230914	203200	28101238610	17750	17750	17750	17750	0
16	20230914	203100	28101238610	17750	17750	17750	17750	0
17	20230914	203000	28101238610	17750	17750	17750	17750	0
18	20230914	202900	28101238610	17750	17750	17750	17750	0
19	20230914	202800	28101238610	17750	17750	17750	17750	0
20	20230914	202700	28101238610	17750	17750	17750	17750	0
21	20230914	202600	28101238610	17750	17750	17750	17750	0
22	20230914	202500	28101238610	17750	17750	17750	17750	0
23	20230914	202400	28101238610	17750	17750	17750	17750	0
24	20230914	202300	28101238610	17750	17750	17750	17750	0
25	20230914	202200	28101238610	17750	17750	17750	17750	0
26	20230914	202100	28101238610	17750	17750	17750	17750	0
27	20230914	202000	28101238610	17750	17750	17750	17750	0
28	20230914	201900	28101238610	17750	17750	17750	17750	0
29	20230914	201800	28101238610	17750	17750	17750	17750	0
30	20230914	201700	28101238610	17750	17750	17750	17750	0
31	20230914	201600	28101238610	17750	17750	17750	17750	0
32	20230914	201500	28101238610	17750	17750	17750	17750	10215
33	20230914	201400	28101238610	17750	17750	17750	17750	0
34	20230914	201300	28101238610	17750	17750	17750	17750	0
35	20230914	201200	28101238610	17750	17750	17750	17750	0
36	20230914	201100	28101238610	17750	17750	17750	17750	0
37	20230914	201000	28101238610	17750	17750	17750	17750	0
38	20230914	200900	28101238610	17750	17750	17750	17750	0
39	20230914	200800	28101238610	17750	17750	17750	17750	0
40	20230914	200700	28101238610	17750	17750	17750	17750	0
41	20230914	200600	28101238610	17750	17750	17750	17750	0
42	20230914	200500	28101238610	17750	17750	17750	17750	0
43	20230914	200400	28101238610	17750	17750	17750	17750	0
44	20230914	200300	28101238610	17750	17750	17750	17750	0
45	20230914	200200	28101238610	17750	17750	17750	17750	0
46	20230914	200100	28101238610	17750	17750	17750	17750	0
47	20230914	200000	28101238610	17750	17750	17750	17750	0
48	20230914	195900	28101238610	17750	17750	17750	17750	0
49	20230914	195800	28101238610	17750	17750	17750	17750	0
50	20230914	195700	28101238610	17750	17750	17750	17750	0
51	20230914	195600	28101238610	17750	17750	17750	17750	0
52	20230914	195500	28101238610	17750	17750	17750	17750	0
53	20230914	195400	28101238610	17750	17750	17750	17750	0
54	20230914	195300	28101238610	17750	17750	17750	17750	0
55	20230914	195200	28101238610	17750	17750	17750	17750	0
56	20230914	195100	28101238610	17750	17750	17750	17750	0
57	20230914	195000	28101238610	17750	17750	17750	17750	0
58	20230914	194900	28101238610	17750	17750	17750	17750	0
59	20230914	194800	28101238610	17750	17750	17750	17750	0
60	20230914	194700	28101238610	17750	17750	17750	17750	0
61	20230914	194600	28101238610	17750	17750	17750	17750	0
62	20230914	194500	28101238610	17750	17750	17750	17750	10215
63	20230914	194400	28101238610	17750	17750	17750	17750	0
64	20230914	194300	28101238610	17750	17750	17750	17750	0
65	20230914	194200	28101238610	17750	17750	17750	17750	0
66	20230914	194100	28101238610	17750	17750	17750	17750	0
67	20230914	194000	28101238610	17750	17750	17750	17750	0
68	20230914	193900	28101238610	17750	17750	17750	17750	0
69	20230914	193800	28101238610	17750	17750	17750	17750	0
70	20230914	193700	28101238610	17750	17750	17750	17750	0
71	20230914	193600	28101238610	17750	17750	17750	17750	0
72	20230914	193500	28101238610	17750	17750	17750	17750	0
73	20230914	193400	28101238610	17750	17750	17750	17750	0
74	20230914	193300	28101238610	17750	17750	17750	17750	0
75	20230914	193200	28101238610	17750	17750	17750	17750	0
76	20230914	193100	28101238610	17750	17750	17750	17750	0
77	20230914	193000	28101238610	17750	17750	17750	17750	0
78	20230914	192900	28101238610	17750	17750	17750	17750	0
79	20230914	192800	28101238610	17750	17750	17750	17750	0
80	20230914	192700	28101238610	17750	17750	17750	17750	0
81	20230914	192600	28101238610	17750	17750	17750	17750	0
82	20230914	192500	28101238610	17750	17750	17750	17750	0
83	20230914	192400	28101238610	17750	17750	17750	17750	0
84	20230914	192300	28101238610	17750	17750	17750	17750	0
85	20230914	192200	28101238610	17750	17750	17750	17750	0
86	20230914	192100	28101238610	17750	17750	17750	17750	0
87	20230914	192000	28101238610	17750	17750	17750	17750	0
88	20230914	191900	28101238610	17750	17750	17750	17750	0
89	20230914	191800	28101238610	17750	17750	17750	17750	0
90	20230914	191700	28101238610	17750	17750	17750	17750	0
91	20230914	191600	28101238610	17750	17750	17750	17750	0
92	20230914	191500	28101238610	17750	17750	17750	17750	10215
93	20230914	191400	28101238610	17750	17750	17750	17750	0
94	20230914	191300	28101238610	17750	17750	17750	17750	0
95	20230914	191200	28101238610	17750	17750	17750	17750	0
96	20230914	191100	28101238610	17750	17750	17750	17750	0
97	20230914	191000	28101238610	17750	17750	17750	17750	0
98	20230914	190900	28101238610	17750	17750	17750	17750	0
99	20230914	190800	28101238610	17750	17750	17750	17750	0
100	20230914	190700	28101238610	17750	17750	17750	17750	0
101	20230914	190600	28101238610	17750	17750	17750	17750	0
102	20230914	190500	28101238610	17750	17750	17750	17750	0
103	20230914	190400	28101238610	17750	17750	17750	17750	0
104	20230914	190300	28101238610	17750	17750	17750	17750	0
105	20230914	190200	28101238610	17750	17750	17750	17750	0
106	20230914	190100	28101238610	17750	17750	17750	17750	0
107	20230914	190000	28101238610	17750	17750	17750	17750	0
108	20230914	185900	28101238610	17750	17750	17750	17750	0
109	20230914	185800	28101238610	17750	17750	17750	17750	0
110	20230914	185700	28101238610	17750	17750	17750	17750	0
111	20230914	185600	28101238610	17750	17750	17750	17750	0
112	20230914	185500	28101238610	17750	17750	17750	17750	0
113	20230914	185400	28101238610	17750	17750	17750	17750	0
114	20230914	185300	28101238610	17750	17750	17750	17750	0
115	20230914	185200	28101238610	17750	17750	17750	17750	0
116	20230914	185100	28101238610	17750	17750	17750	17750	0
117	20230914	185000	28101238610	17750	17750	17750	17750	0
118	20230914	184900	28101238610	17750	17750	17750	17750	0
119	20230914	184800	28101238610	17750	17750	17750	17750	0
120	20230914	184700	28101238610	17750	17750	17750	17750	0
121	20230914	184600	28101238610	17750	17750	17750	17750	0
122	20230914	184500	28101238610	17750	17750	17750	17750	10215
123	20230914	184400	28101238610	17750	17750	17750	17750	0
124	20230914	184300	28101238610	17750	17750	17750	17750	0
125	20230914	184200	28101238610	17750	17750	17750	17750	0
126	20230914	184100	28101238610	17750	17750	17750	17750	0
127	20230914	184000	28101238610	17750	17750	17750	17750	0
128	20230914	183900	28101238610	17750	17750	17750	17750	0
129	20230914	183800	28101238610	17750	17750	17750	17750	0
130	20230914	183700	28101238610	17750	17750	17750	17750	0
131	20230914	183600	28101238610	17750	17750	17750	17750	0
132	20230914	183500	28101238610	17750	17750	17750	17750	0
133	20230914	183400	28101238610	17750	17750	17750	17750	0
134	20230914	183300	28101238610	17750	17750	17750	17750	0
135	20230914	183200	28101238610	17750	17750	17750	17750	0
136	20230914	183100	28101238610	17750	17750	17750	17750	0
137	20230914	183000	28101238610	17750	17750	17750	17750	0
138	20230914	182900	28101238610	17750	17750	17750	17750	0
139	20230914	182800	28101238610	17750	17750	17750	17750	0
140	20230914	182700	28101238610	17750	17750	17750	17750	0
141	20230914	182600	28101238610	17750	17750	17750	17750	0
142	20230914	182500	28101238610	17750	17750	17750	17750	0
143	20230914	182400	28101238610	17750	17750	17750	17750	0
144	20230914	182300	28101238610	17750	17750	17750	17750	0
145	20230914	182200	28101238610	17750	17750	17750	17750	0
146	20230914	182100	28101238610	17750	17750	17750	17750	0
147	20230914	182000	28101238610	17750	17750	17750	17750	0
148	20230914	181900	28101238610	17750	17750	17750	17750	0
149	20230914	181800	28101238610	17750	17750	17750	17750	0
150	20230914	181700	28101238610	17750	17750	17750	17750	0
151	20230914	181600	28101238610	17750	17750	17750	17750	0
152	20230914	181500	28101238610	17750	17750	17750	17750	10215
153	20230914	181400	28101238610	17750	17750	17750	17750	0
154	20230914	181300	28101238610	17750	17750	17750	17750	0
155	20230914	181200	28101238610	17750	17750	17750	17750	0
156	20230914	181100	28101238610	17750	17750	17750	17750	0
157	20230914	181000	28101238610	17750	17750	17750	17750	0
158	20230914	180900	28101238610	17750	17750	17750	17750	0
159	20230914	180800	28101238610	17750	17750	17750	17750	0
160	20230914	180700	28101238610	17750	17750	17750	17750	0
161	20230914	180600	28101238610	17750	17750	17750	17750	0
162	20230914	180500	28101238610	17750	17750	17750	17750	0
163	20230914	180400	28101238610	17750	17750	17750	17750	0
164	20230914	180300	28101238610	17750	17750	17750	17750	0
165	20230914	180200	28101238610	17750	17750	17750	17750	0
166	20230914	180100	28101238610	17750	17750	17750	17750	0
167	20230914	180000	28101238610	17750	17750	17750	17750	0
168	20230914	175900	28101238610	17750	17750	17750	17750	0
169	20230914	175800	28101238610	17750	17750	17750	17750	0
170	20230914	175700	28101238610	17750	17750	17750	17750	0
171	20230914	175600	28101238610	17750	17750	17750	17750	0
172	20230914	175500	28101238610	17750	17750	17750	17750	0
173	20230914	175400	28101238610	17750	17750	17750	17750	0
174	20230914	175300	28101238610	17750	17750	17750	17750	0
175	20230914	175200	28101238610	17750	17750	17750	17750	0
176	20230914	175100	28101238610	17750	17750	17750	17750	0
177	20230914	175000	28101238610	17750	17750	17750	17750	0
178	20230914	174900	28101238610	17750	17750	17750	17750	0
179	20230914	174800	28101238610	17750	17750	17750	17750	0
180	20230914	174700	28101238610	17750	17750	17750	17750	0
181	20230914	174600	28101238610	17750	17750	17750	17750	0
182	20230914	174500	28101238610	17750	17750	17750	17750	10215
183	20230914	174400	28101238610	17750	17750	17750	17750	0
184	20230914	174300	28101238610	17750	17750	17750	17750	0
185	20230914	174200	28101238610	17750	17750	17750	17750	0
186	20230914	174100	28101238610	17750	17750	17750	17750	0
187	20230914	174000	28101238610	17750	17750	17750	17750	0
188	20230914	173900	28101238610	17750	17750	17750	17750	0
189	20230914	173800	28101238610	17750	17750	17750	17750	0
190	20230914	173700	28101238610	17750	17750	17750	17750	0
191	20230914	173600	28101238610	17750	17750	17750	17750	0
192	20230914	173500	28101238610	17750	17750	17750	17750	0
193	20230914	173400	28101238610	17750	17750	17750	17750	0
194	20230914	173300	28101238610	17750	17750	17750	17750	0
195	20230914	173200	28101238610	17750	17750	17750	17750	0
196	20230914	173100	28101238610	17750	17750	17750	17750	0
197	20230914	173000	28101238610	17750	17750	17750	17750	0
198	20230914	172900	28101238610	17750	17750	17750	17750	0
199	20230914	172800	28101238610	17750	17750	17750	17750	0
200	20230914	172700	28101238610	17750	17750	17750	17750	0
201	20230914	172600	28101238610	17750	17750	17750	17750	0
202	20230914	172500	28101238610	17750	17750	17750	17750	0
203	20230914	172400	28101238610	17750	17750	17750	17750	0
204	20230914	172300	28101238610	17750	17750	17750	17750	0
205	20230914	172200	28101238610	17750	17750	17750	17750	0
206	20230914	172100	28101238610	17750	17750	17750	17750	0
207	20230914	172000	28101238610	17750	17750	17750	17750	0
208	20230914	171900	28101238610	17750	17750	17750	17750	0
209	20230914	171800	28101238610	17750	17750	17750	17750	0
210	20230914	171700	28101238610	17750	17750	17750	17750	0
211	20230914	171600	28101238610	17750	17750	17750	17750	0
212	20230914	171500	28101238610	17750	17750	17750	17750	10215
213	20230914	171400	28101238610	17750	17750	17750	17750	0
214	20230914	171300	28101238610	17750	17750	17750	17750	0
215	20230914	171200	28101238610	17750	17750	17750	17750	0
216	20230914	171100	28101238610	17750	17750	17750	17750	0
217	20230914	171000	28101238610	17750	17750	17750	17750	0
218	20230914	170900	28101238610	17750	17750	17750	17750	0
219	20230914	170800	28101238610	17750	17750	17750	17750	0
220	20230914	170700	28101238610	17750	17750	17750	17750	0
221	20230914	170600	28101238610	17750	17750	17750	17750	0
222	20230914	170500	28101238610	17750	17750	17750	17750	0
223	20230914	170400	28101238610	17750	17750	17750	17750	0
224	20230914	170300	28101238610	17750	17750	17750	17750	0
225	20230914	170200	28101238610	17750	17750	17750	17750	0
226	20230914	170100	28101238610	17750	17750	17750	17750	0
227	20230914	170000	28101238610	17750	17750	17750	17750	0
228	20230914	165900	28101238610	17750	17750	17750	17750	0
229	20230914	165800	28101238610	17750	17750	17750	17750	0
230	20230914	165700	28101238610	17750	17750	17750	17750	0
231	20230914	165600	28101238610	17750	17750	17750	17750	0
232	20230914	165500	28101238610	17750	17750	17750	17750	0
233	20230914	165400	28101238610	17750	17750	17750	17750	0
234	20230914	165300	28101238610	17750	17750	17750	17750	0
235	20230914	165200	28101238610	17750	17750	17750	17750	0
236	20230914	165100	28101238610	17750	17750	17750	17750	0
237	20230914	165000	28101238610	17750	17750	17750	17750	0
238	20230914	164900	28101238610	17750	17750	17750	17750	0
239	20230914	164800	28101238610	17750	17750	17750	17750	0
240	20230914	164700	28101238610	17750	17750	17750	17750	0
241	20230914	164600	28101238610	17750	17750	17750	17750	0
242	20230914	164500	28101238610	17750	17750	17750	17750	10215
243	20230914	164400	28101238610	17750	17750	17750	17750	0
244	20230914	164300	28101238610	17750	17750	17750	17750	0
245	20230914	164200	28101238610	17750	17750	17750	17750	0
246	20230914	164100	28101238610	17750	17750	17750	17750	0
247	20230914	164000	28101238610	17750	17750	17750	17750	0
248	20230914	163900	28101238610	17750	17750	17750	17750	0
249	20230914	163800	28101238610	17750	17750	17750	17750	0
250	20230914	163700	28101238610	17750	17750	17750	17750	0
251	20230914	163600	28101238610	17750	17750	17750	17750	0
252	20230914	163500	28101238610	17750	17750	17750	17750	0
253	20230914	163400	28101238610	17750	17750	17750	17750	0
254	20230914	163300	28101238610	17750	17750	17750	17750	0
255	20230914	163200	28101238610	17750	17750	17750	17750	0
256	20230914	163100	28101238610	17750	17750	17750	17750	0
257	20230914	163000	28101238610	17750	17750	17750	17750	0
258	20230914	162900	28101238610	17750	17750	17750	17750	0
259	20230914	162800	28101238610	17750	17750	17750	17750	0
260	20230914	162700	28101238610	17750	17750	17750	17750	0
261	20230914	162600	28101238610	17750	17750	17750	17750	0
262	20230914	162500	28101238610	17750	17750	17750	17750	0
263	20230914	162400	28101238610	17750	17750	17750	17750	0
264	20230914	162300	28101238610	17750	17750	17750	17750	0
265	20230914	162200	28101238610	17750	17750	17750	17750	0
266	20230914	162100	28101238610	17750	17750	17750	17750	0
267	20230914	162000	28101238610	17750	17750	17750	17750	0
268	20230914	161900	28101238610	17750	17750	17750	17750	0
269	20230914	161800	28101238610	17750	17750	17750	17750	0
270	20230914	161700	28101238610	17750	17750	17750	17750	0
271	20230914	161600	28101238610	17750	17750	17750	17750	0
272	20230914	161500	28101238610	17750	17750	17750	17750	10215
273	20230914	161400	28101238610	17750	17750	17750	17750	0
274	20230914	161300	28101238610	17750	17750	17750	17750	0
275	20230914	161200	28101238610	17750	17750	17750	17750	0
276	20230914	161100	28101238610	17750	17750	17750	17750	0
277	20230914	161000	28101238610	17750	17750	17750	17750	0
278	20230914	160900	28101238610	17750	17750	17750	17750	0
279	20230914	160800	28101238610	17750	17750	17750	17750	0
280	20230914	160700	28101238610	17750	17750	17750	17750	0
281	20230914	160600	28101238610	17750	17750	17750	17750	0
282	20230914	160500	28101238610	17750	17750	17750	17750	0
283	20230914	160400	28101238610	17750	17750	17750	17750	0
284	20230914	160300	28101238610	17750	17750	17750	17750	0
285	20230914	160200	28101238610	17750	17750	17750	17750	0
286	20230914	160100	28101238610	17750	17750	17750	17750	0
287	20230914	160000	28101238610	17750	17750	17750	17750	0
288	20230914	155900	28101238610	17750	17750	17750	17750	0
289	20230914	155800	28101238610	17750	17750	17750	17750	0
290	20230914	155700	28101238610	17750	17750	17750	17750	0
291	20230914	155600	28101238610	17750	17750	17750	17750	0
292	20230914	155500	28101238610	17750	17750	17750	17750	0
293	20230914	155400	28101238610	17750	17750	17750	17750	0
294	20230914	155300	28101238610	17750	17750	17750	17750	0
295	20230914	155200	28101238610	17750	17750	17750	17750	0
296	20230914	155100	28101238610	17750	17750	17750	17750	0
297	20230914	155000	28101238610	17750	17750	17750	17750	0
298	20230914	154900	28101238610	17750	17750	17750	17750	0
299	20230914	154800	28101238610	17750	17750	17750	17750	0
300	20230914	154700	28101238610	17750	17750	17750	17750	0
301	20230914	154600	28101238610	17750	17750	17750	17750	0
302	20230914	154500	28101238610	17750	17750	17750	17750	10215
303	20230914	154400	28101238610	17750	17750	17750	17750	0
304	20230914	154300	28101238610	17750	17750	17750	17750	0
305	20230914	154200	28101238610	17750	17750	17750	17750	0
306	20230914	154100	28101238610	17750	17750	17750	17750	0
307	20230914	154000	28101238610	17750	17750	17750	17750	0
308	20230914	153900	28101238610	17750	17750	17750	17750	0
309	20230914	153800	28101238610	17750	17750	17750	17750	0
310	20230914	153700	28101238610	17750	17750	17750	17750	0
311	20230914	153600	28101238610	17750	17750	17750	17750	0
312	20230914	153500	28101238610	17750	17750	17750	17750	0
313	20230914	153400	28101238610	17750	17750	17750	17750	0
314	20230914	153300	28101238610	17750	17750	17750	17750	0
315	20230914	153200	28101238610	17750	17750	17750	17750	0
316	20230914	153100	28101238610	17750	17750	17750	17750	0
317	20230914	153000	28101238610	17750	17750	17750	17750	10215
318	20230914	152900	27919922360	17710	17710	17710	17710	0
319	20230914	152800	27919922360	17710	17710	17710	17710	0
320	20230914	152700	27919922360	17710	17710	17710	17710	0
321	20230914	152600	27919922360	17710	17710	17710	17710	0
322	20230914	152500	27919922360	17710	17710	17710	17710	0
323	20230914	152400	27919922360	17710	17710	17710	17710	0
324	20230914	152300	27919922360	17710	17710	17710	17710	0
325	20230914	152200	27919922360	17710	17710	17710	17710	0
326	20230914	152100	27919922360	17710	17710	17710	17710	0
327	20230914	152000	27919922360	17710	17710	17710	17710	0
328	20230914	151900	27919922360	17710	17780	17780	17710	2973
329	20230914	151800	27867246880	17780	17710	17780	17710	2756
330	20230914	151700	27818412470	17720	17790	17790	17710	1853
331	20230914	151600	27785570650	17780	17820	17830	17750	3946
332	20230914	151500	27715376630	17850	17790	17850	17790	2580
333	20230914	151400	27669421440	17790	17780	17790	17780	949
334	20230914	151300	27652539220	17790	17780	17790	17760	499
335	20230914	151200	27643667490	17780	17760	17780	17750	827
336	20230914	151100	27628981240	17760	17780	17780	17750	702
337	20230914	151000	27616514080	17790	17720	17790	17710	1983
338	20230914	150900	27581319260	17720	17720	17730	17630	4352
339	20230914	150800	27504373130	17720	17750	17760	17720	4055
340	20230914	150700	27432473380	17760	17790	17790	17750	1088
341	20230914	150600	27413149990	17790	17790	17790	17770	1787
342	20230914	150500	27381372840	17800	17760	17850	17740	4913
343	20230914	150400	27294047880	17770	17850	17850	17770	2604
344	20230914	150300	27247686470	17850	17900	17910	17850	2684
345	20230914	150200	27199699410	17900	17910	17960	17900	1225
346	20230914	150100	27177754660	17910	17920	17960	17900	1606
347	20230914	150000	27148957070	17930	17950	17990	17930	1637
348	20230914	145900	27119547140	17940	17930	17950	17930	1579
349	20230914	145800	27091230110	17940	17970	17990	17920	2119
350	20230914	145700	27053183130	17960	18020	18020	17960	1832
351	20230914	145600	27020240870	18020	18020	18060	18020	3090
352	20230914	145500	26964480850	18030	17980	18030	17970	8526
353	20230914	145400	26811013650	17980	17970	17980	17960	576
354	20230914	145300	26800659520	17980	17910	17980	17910	1855
355	20230914	145200	26767385400	17920	17930	17940	17890	1621
356	20230914	145100	26738349400	17930	17980	17980	17900	2786
357	20230914	145000	26688286660	17980	17900	17990	17900	3539
358	20230914	144900	26624746130	17890	17880	17900	17880	1141
359	20230914	144800	26604332080	17900	17830	17900	17820	884
360	20230914	144700	26588541330	17810	17860	17870	17810	1807
361	20230914	144600	26556313190	17860	17910	17910	17840	1184
362	20230914	144500	26535164960	17920	17920	17940	17830	1961
363	20230914	144400	26500069170	17930	17980	17980	17930	2862
364	20230914	144300	26448674440	17980	17960	17980	17960	1377
365	20230914	144200	26423934300	17960	17970	17970	17960	1757
366	20230914	144100	26392371430	17960	17950	17970	17940	631
367	20230914	144000	26381038750	17950	17940	17950	17910	611
368	20230914	143900	26370080770	17930	17930	17940	17930	719
369	20230914	143800	26357188680	17930	17960	17970	17920	1480
370	20230914	143700	26330626830	17990	17920	17990	17920	2851
371	20230914	143600	26279404110	17900	17890	17920	17890	1543
372	20230914	143500	26251785650	17890	17880	17900	17880	2509
373	20230914	143400	26206906370	17890	17910	17910	17880	199
374	20230914	143300	26203344780	17920	17850	17920	17850	645
375	20230914	143200	26191821640	17860	17820	17860	17810	1242
376	20230914	143100	26169666490	17870	17930	17990	17820	3174
377	20230914	143000	26112819010	17930	17840	17930	17840	1069
378	20230914	142900	26093683810	17830	17800	17890	17800	1426
379	20230914	142800	26068227470	17810	17730	17810	17730	2748
380	20230914	142700	26019366470	17730	17790	17830	17730	2293
381	20230914	142600	25978616510	17800	17890	17890	17800	2184
382	20230914	142500	25939671650	17890	17890	17900	17890	1491
383	20230914	142400	25912997490	17890	17900	17900	17890	1379
384	20230914	142300	25888316190	17900	17870	17900	17830	1764
385	20230914	142200	25856769250	17870	17860	17880	17820	820
386	20230914	142100	25842135490	17860	17820	17870	17810	1861
387	20230914	142000	25808929630	17820	17840	17840	17780	2165
388	20230914	141900	25770362880	17830	17850	17880	17830	1431
389	20230914	141800	25744815400	17850	17800	17890	17790	2784
390	20230914	141700	25695210170	17790	17880	17880	17760	3080
391	20230914	141600	25640345850	17840	17910	17990	17800	6309
392	20230914	141500	25527661610	17920	18010	18020	17920	1715
393	20230914	141400	25496825710	18020	18020	18020	18010	340
394	20230914	141300	25490700510	18020	17950	18020	17950	1436
395	20230914	141200	25464848660	17960	17950	17970	17950	664
396	20230914	141100	25452926840	17950	17970	17980	17950	1556
397	20230914	141000	25424981630	17970	17980	18030	17970	1508
398	20230914	140900	25397855520	18000	17930	18010	17920	2397
399	20230914	140800	25354774900	17930	18000	18000	17910	2210
400	20230914	140700	25315080280	18000	18040	18040	18000	1733
401	20230914	140600	25283871100	18040	18060	18070	18040	2058
402	20230914	140500	25246705480	18060	17970	18060	17970	1107
403	20230914	140400	25226737510	18070	18140	18140	17940	3468
404	20230914	140300	25164331960	18140	18150	18160	18130	1353
405	20230914	140200	25139785460	18150	18180	18190	18150	2463
406	20230914	140100	25095024790	18190	18200	18200	18180	1969
407	20230914	140000	25059212210	18200	18180	18200	18180	1044
408	20230914	135900	25040226840	18180	18170	18180	18160	988
409	20230914	135800	25022274840	18170	18160	18170	18160	805
410	20230914	135700	25007653410	18160	18150	18160	18140	2164
411	20230914	135600	24968372980	18150	18120	18160	18120	1241
412	20230914	135500	24945868770	18120	18120	18130	18110	1871
413	20230914	135400	24911964000	18120	18040	18130	18020	1836
414	20230914	135300	24878771270	18040	18000	18040	17980	3654
415	20230914	135200	24812996480	18000	18060	18060	18000	4197
416	20230914	135100	24737266920	18060	18180	18180	18060	4321
417	20230914	135000	24658938210	18180	18190	18190	18180	2042
418	20230914	134900	24621811490	18190	18180	18190	18180	809
419	20230914	134800	24607102960	18190	18180	18190	18160	1483
420	20230914	134700	24580144270	18180	18180	18180	18170	1541
421	20230914	134600	24552135960	18180	18190	18190	18160	2067
422	20230914	134500	24514562920	18170	18200	18200	18170	822
423	20230914	134400	24499618730	18170	18200	18210	18170	1950
424	20230914	134300	24464143410	18210	18190	18210	18160	1616
425	20230914	134200	24434760780	18180	18170	18210	18170	1799
426	20230914	134100	24402025740	18200	18270	18270	18170	5336
427	20230914	134000	24304890090	18240	18330	18340	18240	4937
428	20230914	133900	24214575860	18330	18300	18340	18290	5467
429	20230914	133800	24114437500	18290	18250	18300	18240	2070
430	20230914	133700	24076619820	18240	18300	18330	18240	6292
431	20230914	133600	23961519260	18300	18300	18300	18250	9865
432	20230914	133500	23781081530	18300	18230	18300	18230	4981
433	20230914	133400	23690080340	18230	18110	18230	18100	4238
434	20230914	133300	23613017490	18100	18140	18170	18100	3575
435	20230914	133200	23548197760	18140	18170	18220	18130	14490
436	20230914	133100	23284627840	18160	18130	18160	18130	5876
437	20230914	133000	23177989410	18130	18120	18140	18120	2071
438	20230914	132900	23140433520	18120	18120	18130	18100	1971
439	20230914	132800	23104718020	18120	18100	18120	18100	869
440	20230914	132700	23088979810	18110	18070	18110	18070	1422
441	20230914	132600	23063259920	18080	18100	18110	18050	3937
442	20230914	132500	22992141410	18100	18120	18130	18100	1147
443	20230914	132400	22971363490	18120	18140	18150	18120	3998
444	20230914	132300	22898847480	18130	18130	18140	18120	2335
445	20230914	132200	22856505940	18130	18100	18130	18070	2628
446	20230914	132100	22808964980	18090	18140	18150	18080	6851
447	20230914	132000	22684870440	18140	18120	18140	18110	9795
448	20230914	131900	22507326140	18120	18080	18120	18070	6745
449	20230914	131800	22385239750	18070	18060	18070	18060	1122
450	20230914	131700	22364971400	18070	18080	18080	18060	1957
451	20230914	131600	22329610810	18080	18070	18080	18050	1352
452	20230914	131500	22305175310	18070	18030	18080	18020	3564
453	20230914	131400	22240843350	18030	18030	18030	18020	501
454	20230914	131300	22231813930	18020	18020	18020	18000	532
455	20230914	131200	22222231990	18020	18040	18040	18020	858
456	20230914	131100	22206765370	18040	18020	18040	18020	1218
457	20230914	131000	22184803390	18020	17950	18020	17950	1946
458	20230914	130900	22149811570	17950	17940	17970	17930	1370
459	20230914	130800	22125220330	17950	17990	17990	17950	764
460	20230914	130700	22111492300	17980	18040	18040	17980	1689
461	20230914	130600	22081058820	18040	18030	18050	18030	1219
462	20230914	130500	22059063580	18040	18030	18040	18020	1164
463	20230914	130400	22038077840	18030	18020	18030	18000	581
464	20230914	130300	22027614200	18020	17990	18020	17970	2625
465	20230914	130200	21980354300	18000	18000	18010	17960	1537
466	20230914	130100	21952704470	17960	17990	18000	17950	587
467	20230914	130000	21942146030	17980	17950	17980	17930	2668
468	20230914	125900	21894232910	17960	17980	17980	17960	1346
469	20230914	125800	21870035560	17980	17940	17980	17940	1316
470	20230914	125700	21846385500	17930	17980	17990	17910	353
471	20230914	125600	21840044620	17980	17990	18000	17900	1482
472	20230914	125500	21813400990	18000	18010	18010	17990	341
473	20230914	125400	21807264180	18020	18020	18020	18000	678
474	20230914	125300	21795053160	18020	18020	18020	18000	583
475	20230914	125200	21784552190	18000	18030	18030	18000	3489
476	20230914	125100	21721720660	18050	18020	18060	18010	3831
477	20230914	125000	21652619350	18010	18000	18010	17990	592
478	20230914	124900	21641964720	18000	18020	18020	17990	1883
479	20230914	124800	21608058050	18030	18020	18030	18020	695
480	20230914	124700	21595531790	18020	18020	18030	18020	801
481	20230914	124600	21581093740	18020	18000	18030	18000	892
482	20230914	124500	21565027390	18000	18010	18010	18000	1118
483	20230914	124400	21544901170	18020	18030	18030	18010	1364
484	20230914	124300	21520314040	18030	18000	18040	18000	1056
485	20230914	124200	21501298870	18000	17990	18000	17990	401
486	20230914	124100	21494082800	18000	17990	18000	17990	1323
487	20230914	124000	21470276040	18000	17940	18000	17940	1682
488	20230914	123900	21440029110	17940	17930	17940	17930	847
489	20230914	123800	21424835870	17930	17940	17950	17930	692
490	20230914	123700	21412423200	17950	17910	17950	17910	859
491	20230914	123600	21397023260	17910	17850	17920	17850	1568
492	20230914	123500	21368975260	17840	17850	17850	17830	327
493	20230914	123400	21363140500	17850	17840	17850	17820	1372
494	20230914	123300	21338670940	17850	17850	17850	17840	705
495	20230914	123200	21326090190	17840	17870	17870	17830	560
496	20230914	123100	21316099200	17870	17830	17870	17830	505
497	20230914	123000	21307081420	17830	17800	17850	17790	1961
498	20230914	122900	21272159220	17800	17780	17800	17770	2057
499	20230914	122800	21235586710	17770	17760	17800	17760	1996
500	20230914	122700	21200109280	17750	17750	17750	17700	3425
501	20230914	122600	21139407330	17760	17790	17790	17750	1164
502	20230914	122500	21118723960	17800	17830	17830	17780	1806
503	20230914	122400	21086581850	17830	17850	17880	17830	1445
504	20230914	122300	21060784220	17860	17890	17900	17860	1261
505	20230914	122200	21038238090	17890	17880	17900	17880	864
506	20230914	122100	21022785140	17880	17900	17910	17870	1294
507	20230914	122000	20999627070	17900	17910	17930	17850	1331
508	20230914	121900	20975814060	17920	17970	17990	17900	2874
509	20230914	121800	20924242430	17970	18010	18030	17960	1448
510	20230914	121700	20898190160	18010	18000	18070	18000	1593
511	20230914	121600	20869497200	17970	18000	18110	17960	6621
512	20230914	121500	20749984460	18010	17990	18020	17990	859
513	20230914	121400	20734520510	18000	17990	18000	17980	417
514	20230914	121300	20727016870	17990	17990	18000	17980	2368
515	20230914	121200	20684414140	17990	18000	18000	17990	650
516	20230914	121100	20672718650	17990	18030	18040	17990	1206
517	20230914	121000	20650991850	18070	18050	18070	17990	1738
518	20230914	120900	20619691190	18050	18060	18070	18050	1489
519	20230914	120800	20592805200	18080	18080	18090	18070	840
520	20230914	120700	20577621350	18080	18080	18090	18080	1348
521	20230914	120600	20553246980	18090	18090	18090	18080	514
522	20230914	120500	20543952880	18090	18060	18100	18050	700
523	20230914	120400	20531305790	18060	18050	18060	18020	1919
524	20230914	120300	20496686170	18050	18100	18110	18040	2660
525	20230914	120200	20448593070	18110	18100	18110	18090	2598
526	20230914	120100	20401563680	18100	18060	18100	18060	3135
527	20230914	120000	20344863320	18060	18060	18070	18050	1460
528	20230914	115900	20318505800	18060	18070	18070	18060	989
529	20230914	115800	20300641990	18070	18080	18080	18050	1851
530	20230914	115700	20267195350	18080	18070	18080	18050	3552
531	20230914	115600	20203018260	18070	18060	18080	18060	1256
532	20230914	115500	20180331200	18070	18030	18090	18030	1955
533	20230914	115400	20145026870	18030	18040	18040	18030	2492
534	20230914	115300	20100084150	18040	18030	18040	18020	2085
535	20230914	115200	20062489020	18030	17990	18030	17990	1962
536	20230914	115100	20027135840	17990	17990	17990	17980	2453
537	20230914	115000	19983015440	17990	18000	18000	17960	1378
538	20230914	114900	19958244610	17980	18010	18030	17980	5088
539	20230914	114800	19866660090	18010	18130	18130	18000	5392
540	20230914	114700	19769281800	18130	18090	18130	18060	10320
541	20230914	114600	19582549270	18090	18100	18100	18090	4806
542	20230914	114500	19495576890	18090	18050	18100	18050	6597
543	20230914	114400	19376240910	18050	17970	18050	17970	5526
544	20230914	114300	19276657750	17970	17980	17980	17960	760
545	20230914	114200	19262997310	17980	17970	18020	17940	2002
546	20230914	114100	19226960870	17970	17940	18000	17910	2828
547	20230914	114000	19176259520	17940	17950	17970	17920	1109
548	20230914	113900	19156353530	17950	17960	18000	17940	1790
549	20230914	113800	19124222270	17970	17970	18000	17950	2046
550	20230914	113700	19087435930	17970	18080	18090	17960	6207
551	20230914	113600	18975388770	18080	18050	18080	18040	3003
552	20230914	113500	18921148820	18050	17990	18060	17990	6173
553	20230914	113400	18809849480	17990	17900	17990	17890	3093
554	20230914	113300	18754408270	17900	17880	17910	17880	1859
555	20230914	113200	18721142200	17890	17850	17890	17850	1091
556	20230914	113100	18701642720	17850	17860	17880	17850	2199
557	20230914	113000	18662368600	17860	17810	17860	17810	1587
558	20230914	112900	18634073880	17830	17780	17830	17750	2186
559	20230914	112800	18595205280	17790	17790	17800	17780	2116
560	20230914	112700	18557559350	17780	17730	17800	17730	2036
561	20230914	112600	18521385460	17730	17740	17750	17710	1403
562	20230914	112500	18496506900	17730	17720	17780	17660	2151
563	20230914	112400	18458401960	17700	17790	17790	17650	6279
564	20230914	112300	18347085310	17800	17850	17890	17790	2397
565	20230914	112200	18304342700	17850	17920	17920	17840	2601
566	20230914	112100	18257783910	17900	17800	17930	17790	1064
567	20230914	112000	18238803410	17790	17820	17830	17770	6203
568	20230914	111900	18128384860	17830	17900	17900	17830	4443
569	20230914	111800	18049014680	17900	17920	17930	17890	3059
570	20230914	111700	17994226530	17920	17890	17930	17890	2361
571	20230914	111600	17951940470	17890	17840	17910	17820	3956
572	20230914	111500	17881291600	17830	17930	17940	17820	3632
573	20230914	111400	17816466700	17880	17900	17950	17830	5556
574	20230914	111300	17717134670	17860	18010	18020	17800	8836
575	20230914	111200	17558735870	18010	18050	18060	18000	4558
576	20230914	111100	17476560520	18050	18080	18080	18020	3570
577	20230914	111000	17412127740	18050	18080	18100	18050	13761
578	20230914	110900	17163348260	18060	18060	18060	18060	0
579	20230914	110800	17163348260	18060	18050	18060	18050	9702
580	20230914	110700	16988184850	18050	18010	18050	18010	6844
581	20230914	110600	16864797490	17990	18000	18030	17990	4897
582	20230914	110500	16776629600	18000	17960	18010	17930	4818
583	20230914	110400	16689987800	17960	18050	18060	17920	5518
584	20230914	110300	16590631380	18050	18040	18060	18040	6325
585	20230914	110200	16476468220	18040	17920	18040	17920	19162
586	20230914	110100	16131725810	17920	17890	17930	17880	2003
587	20230914	110000	16095835820	17910	17890	17910	17860	2124
588	20230914	105900	16057851810	17890	17890	17910	17870	2582
589	20230914	105800	16011647920	17890	17930	17930	17880	2496
590	20230914	105700	15966956850	17930	18000	18000	17920	9339
591	20230914	105600	15799218230	17990	17950	17990	17940	12030
592	20230914	105500	15582972340	17960	17950	17960	17930	3385
593	20230914	105400	15522228960	17950	17970	17970	17920	3125
594	20230914	105300	15466154480	17960	17940	17970	17920	8572
595	20230914	105200	15312268240	17940	17920	17940	17880	6634
596	20230914	105100	15193389060	17920	17810	17920	17800	17505
597	20230914	105000	14880758320	17820	17790	17820	17790	3663
598	20230914	104900	14815554190	17790	17770	17790	17760	2174
599	20230914	104800	14776908950	17760	17650	17760	17650	2222
600	20230914	104700	14737536610	17650	17690	17710	17650	1816
601	20230914	104600	14705412330	17700	17710	17720	17700	1248
602	20230914	104500	14683311930	17710	17680	17710	17630	1066
603	20230914	104400	14664467410	17680	17660	17680	17620	1423
604	20230914	104300	14639361230	17660	17610	17660	17610	2233
605	20230914	104200	14600005910	17610	17650	17650	17610	2244
606	20230914	104100	14560450240	17630	17620	17660	17620	1794
607	20230914	104000	14528839330	17620	17680	17690	17610	2691
608	20230914	103900	14481315380	17700	17720	17730	17670	2387
609	20230914	103800	14439055190	17730	17740	17740	17720	1268
610	20230914	103700	14416576290	17740	17790	17790	17740	5758
611	20230914	103600	14314307070	17790	17780	17790	17770	848
612	20230914	103500	14299229670	17780	17780	17790	17770	2759
613	20230914	103400	14250190960	17780	17800	17810	17750	3529
614	20230914	103300	14187430730	17810	17840	17850	17800	6812
615	20230914	103200	14066010270	17840	17710	17850	17710	17135
616	20230914	103100	13761143500	17710	17660	17720	17630	4868
617	20230914	103000	13675108990	17670	17660	17690	17660	1518
618	20230914	102900	13648289080	17660	17690	17710	17660	1950
619	20230914	102800	13613799790	17690	17670	17700	17640	5593
620	20230914	102700	13515005470	17670	17700	17710	17660	3156
621	20230914	102600	13459219380	17700	17590	17710	17590	11229
622	20230914	102500	13260772440	17630	17570	17630	17560	4159
623	20230914	102400	13187648730	17570	17590	17620	17570	2196
624	20230914	102300	13149029470	17590	17600	17620	17590	1523
625	20230914	102200	13122228350	17600	17560	17620	17500	2530
626	20230914	102100	13077780770	17560	17540	17560	17530	2507
627	20230914	102000	13033807970	17590	17630	17630	17530	5341
628	20230914	101900	12939930010	17630	17650	17650	17610	1918
629	20230914	101800	12906127330	17660	17600	17660	17600	4148
630	20230914	101700	12832961310	17610	17630	17650	17600	853
631	20230914	101600	12817936020	17640	17540	17650	17540	6237
632	20230914	101500	12708233950	17540	17560	17560	17520	1111
633	20230914	101400	12688732530	17560	17520	17560	17500	5807
634	20230914	101300	12587002100	17500	17520	17530	17500	2414
635	20230914	101200	12544713690	17520	17530	17590	17520	3229
636	20230914	101100	12488040030	17530	17520	17550	17520	788
637	20230914	101000	12474220070	17520	17460	17550	17460	1925
638	20230914	100900	12440536320	17460	17530	17530	17460	3099
639	20230914	100800	12386297520	17530	17600	17660	17530	2768
640	20230914	100700	12337643910	17660	17640	17700	17590	5882
641	20230914	100600	12233861090	17640	17580	17660	17580	3816
642	20230914	100500	12166584840	17580	17600	17620	17570	3269
643	20230914	100400	12109077710	17590	17600	17620	17580	466
644	20230914	100300	12100877750	17590	17660	17670	17580	2508
645	20230914	100200	12056665880	17660	17590	17670	17520	4955
646	20230914	100100	11969441010	17620	17650	17690	17590	2874
647	20230914	100000	11918764430	17630	17510	17740	17510	13631
648	20230914	095900	11678350980	17510	17550	17590	17510	2838
649	20230914	095800	11628559420	17550	17440	17610	17410	8209
650	20230914	095700	11484602260	17400	17400	17450	17330	9081
651	20230914	095600	11326863080	17350	17510	17550	17340	11264
652	20230914	095500	11130389870	17560	17580	17580	17500	10422
653	20230914	095400	10947823920	17580	17600	17660	17570	4024
654	20230914	095300	10876941690	17560	17570	17630	17530	5532
655	20230914	095200	10779822060	17570	17640	17640	17540	5704
656	20230914	095100	10679578890	17660	17600	17670	17560	4371
657	20230914	095000	10602662350	17600	17710	17780	17600	8861
658	20230914	094900	10446100290	17710	17740	17780	17620	10925
659	20230914	094800	10252596520	17740	17530	17780	17530	11367
660	20230914	094700	10052198290	17530	17820	17820	17500	15963
661	20230914	094600	9770346040	17820	17660	17910	17640	28873
662	20230914	094500	9255900830	17660	17820	17820	17510	13593
663	20230914	094400	9015153530	17830	17710	17850	17710	24858
664	20230914	094300	8572786140	17710	17530	17720	17490	10736
665	20230914	094200	8383617820	17530	17650	17690	17470	9357
666	20230914	094100	8218945080	17640	17680	17700	17600	13901
667	20230914	094000	7973372460	17660	17560	17750	17540	24830
668	20230914	093900	7534653420	17560	17420	17560	17420	21681
669	20230914	093800	7155576440	17410	17470	17490	17410	14142
670	20230914	093700	6908741100	17460	17400	17470	17390	9041
671	20230914	093600	6751247230	17390	17370	17400	17340	10835
672	20230914	093500	6563112620	17370	17370	17370	17300	8913
673	20230914	093400	6408439430	17370	17290	17380	17290	15207
674	20230914	093300	6144867210	17290	17270	17300	17230	11094
675	20230914	093200	5953131810	17270	17180	17270	17180	11163
676	20230914	093100	5760876960	17180	17170	17190	17160	2384
677	20230914	093000	5719926380	17110	17120	17180	17050	9389
678	20230914	092900	5559361340	17120	17200	17210	17110	4232
679	20230914	092800	5486754060	17210	17050	17210	17040	11347
680	20230914	092700	5292297330	17060	17120	17140	17050	6178
681	20230914	092600	5186660620	17120	17140	17230	17120	7312
682	20230914	092500	5061044560	17140	17250	17270	17130	11442
683	20230914	092400	4864602430	17250	17180	17300	17150	20575
684	20230914	092300	4509808800	17170	17260	17290	17170	22515
685	20230914	092200	4121381210	17250	17110	17290	17100	17590
686	20230914	092100	3818720650	17150	17100	17160	17080	12791
687	20230914	092000	3599869480	17100	17060	17160	17040	17809
688	20230914	091900	3295425440	17040	16940	17070	16940	11657
689	20230914	091800	3097303280	16950	16860	16960	16850	15880
690	20230914	091700	2828706830	16850	16830	16860	16800	3402
691	20230914	091600	2771471360	16840	16840	16880	16830	6316
692	20230914	091500	2665039860	16840	16830	16890	16820	25343
693	20230914	091400	2238024780	16830	16830	16840	16810	8364
694	20230914	091300	2097281480	16820	16780	16820	16770	11271
695	20230914	091200	1907986540	16790	16690	16790	16690	15879
696	20230914	091100	1641862590	16690	16620	16690	16600	3520
697	20230914	091000	1583278650	16630	16660	16700	16590	5545
698	20230914	090900	1491078250	16660	16710	16760	16660	8130
699	20230914	090800	1355307800	16710	16570	16710	16570	10767
700	20230914	090700	1176137910	16570	16490	16570	16410	6634
701	20230914	090600	1066549600	16410	16400	16490	16390	9311
702	20230914	090500	913458750	16410	16410	16440	16400	2951
703	20230914	090400	865014080	16400	16560	16580	16400	12450
704	20230914	090300	659691850	16560	16580	16610	16550	8480
705	20230914	090200	519034280	16580	16460	16620	16450	10027
706	20230914	090100	353004140	16520	16450	16540	16360	5450
707	20230914	090000	263411920	16440	16420	16540	16410	15889