KissMeData/094480/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194300	2548264700	5390	5390	5390	5390	4433
3	20230915	194200	2548264700	5390	5390	5390	5390	0
4	20230915	194100	2548264700	5390	5390	5390	5390	0
5	20230915	194000	2548264700	5390	5390	5390	5390	0
6	20230915	193900	2548264700	5390	5390	5390	5390	0
7	20230915	193800	2548264700	5390	5390	5390	5390	0
8	20230915	193700	2548264700	5390	5390	5390	5390	0
9	20230915	193600	2548264700	5390	5390	5390	5390	0
10	20230915	193500	2548264700	5390	5390	5390	5390	0
11	20230915	193400	2548264700	5390	5390	5390	5390	0
12	20230915	193300	2548264700	5390	5390	5390	5390	0
13	20230915	193200	2548264700	5390	5390	5390	5390	0
14	20230915	193100	2548264700	5390	5390	5390	5390	0
15	20230915	193000	2548264700	5390	5390	5390	5390	0
16	20230915	192900	2548264700	5390	5390	5390	5390	0
17	20230915	192800	2548264700	5390	5390	5390	5390	0
18	20230915	192700	2548264700	5390	5390	5390	5390	0
19	20230915	192600	2548264700	5390	5390	5390	5390	0
20	20230915	192500	2548264700	5390	5390	5390	5390	0
21	20230915	192400	2548264700	5390	5390	5390	5390	0
22	20230915	192300	2548264700	5390	5390	5390	5390	0
23	20230915	192200	2548264700	5390	5390	5390	5390	0
24	20230915	192100	2548264700	5390	5390	5390	5390	0
25	20230915	192000	2548264700	5390	5390	5390	5390	0
26	20230915	191900	2548264700	5390	5390	5390	5390	0
27	20230915	191800	2548264700	5390	5390	5390	5390	0
28	20230915	191700	2548264700	5390	5390	5390	5390	0
29	20230915	191600	2548264700	5390	5390	5390	5390	0
30	20230915	191500	2548264700	5390	5390	5390	5390	0
31	20230915	191400	2548264700	5390	5390	5390	5390	0
32	20230915	191300	2548264700	5390	5390	5390	5390	4433
33	20230915	191200	2548264700	5390	5390	5390	5390	0
34	20230915	191100	2548264700	5390	5390	5390	5390	0
35	20230915	191000	2548264700	5390	5390	5390	5390	0
36	20230915	190900	2548264700	5390	5390	5390	5390	0
37	20230915	190800	2548264700	5390	5390	5390	5390	0
38	20230915	190700	2548264700	5390	5390	5390	5390	0
39	20230915	190600	2548264700	5390	5390	5390	5390	0
40	20230915	190500	2548264700	5390	5390	5390	5390	0
41	20230915	190400	2548264700	5390	5390	5390	5390	0
42	20230915	190300	2548264700	5390	5390	5390	5390	0
43	20230915	190200	2548264700	5390	5390	5390	5390	0
44	20230915	190100	2548264700	5390	5390	5390	5390	0
45	20230915	190000	2548264700	5390	5390	5390	5390	0
46	20230915	185900	2548264700	5390	5390	5390	5390	0
47	20230915	185800	2548264700	5390	5390	5390	5390	0
48	20230915	185700	2548264700	5390	5390	5390	5390	0
49	20230915	185600	2548264700	5390	5390	5390	5390	0
50	20230915	185500	2548264700	5390	5390	5390	5390	0
51	20230915	185400	2548264700	5390	5390	5390	5390	0
52	20230915	185300	2548264700	5390	5390	5390	5390	0
53	20230915	185200	2548264700	5390	5390	5390	5390	0
54	20230915	185100	2548264700	5390	5390	5390	5390	0
55	20230915	185000	2548264700	5390	5390	5390	5390	0
56	20230915	184900	2548264700	5390	5390	5390	5390	0
57	20230915	184800	2548264700	5390	5390	5390	5390	0
58	20230915	184700	2548264700	5390	5390	5390	5390	0
59	20230915	184600	2548264700	5390	5390	5390	5390	0
60	20230915	184500	2548264700	5390	5390	5390	5390	0
61	20230915	184400	2548264700	5390	5390	5390	5390	0
62	20230915	184300	2548264700	5390	5390	5390	5390	4433
63	20230915	184200	2548264700	5390	5390	5390	5390	0
64	20230915	184100	2548264700	5390	5390	5390	5390	0
65	20230915	184000	2548264700	5390	5390	5390	5390	0
66	20230915	183900	2548264700	5390	5390	5390	5390	0
67	20230915	183800	2548264700	5390	5390	5390	5390	0
68	20230915	183700	2548264700	5390	5390	5390	5390	0
69	20230915	183600	2548264700	5390	5390	5390	5390	0
70	20230915	183500	2548264700	5390	5390	5390	5390	0
71	20230915	183400	2548264700	5390	5390	5390	5390	0
72	20230915	183300	2548264700	5390	5390	5390	5390	0
73	20230915	183200	2548264700	5390	5390	5390	5390	0
74	20230915	183100	2548264700	5390	5390	5390	5390	0
75	20230915	183000	2548264700	5390	5390	5390	5390	0
76	20230915	182900	2548264700	5390	5390	5390	5390	0
77	20230915	182800	2548264700	5390	5390	5390	5390	0
78	20230915	182700	2548264700	5390	5390	5390	5390	0
79	20230915	182600	2548264700	5390	5390	5390	5390	0
80	20230915	182500	2548264700	5390	5390	5390	5390	0
81	20230915	182400	2548264700	5390	5390	5390	5390	0
82	20230915	182300	2548264700	5390	5390	5390	5390	0
83	20230915	182200	2548264700	5390	5390	5390	5390	0
84	20230915	182100	2548264700	5390	5390	5390	5390	0
85	20230915	182000	2548264700	5390	5390	5390	5390	0
86	20230915	181900	2548264700	5390	5390	5390	5390	0
87	20230915	181800	2548264700	5390	5390	5390	5390	0
88	20230915	181700	2548264700	5390	5390	5390	5390	0
89	20230915	181600	2548264700	5390	5390	5390	5390	0
90	20230915	181500	2548264700	5390	5390	5390	5390	0
91	20230915	181400	2548264700	5390	5390	5390	5390	0
92	20230915	181300	2548264700	5390	5390	5390	5390	4433
93	20230915	181200	2548264700	5390	5390	5390	5390	0
94	20230915	181100	2548264700	5390	5390	5390	5390	0
95	20230915	181000	2548264700	5390	5390	5390	5390	0
96	20230915	180900	2548264700	5390	5390	5390	5390	0
97	20230915	180800	2548264700	5390	5390	5390	5390	0
98	20230915	180700	2548264700	5390	5390	5390	5390	0
99	20230915	180600	2548264700	5390	5390	5390	5390	0
100	20230915	180500	2548264700	5390	5390	5390	5390	0
101	20230915	180400	2548264700	5390	5390	5390	5390	0
102	20230915	180300	2548264700	5390	5390	5390	5390	0
103	20230915	180200	2548264700	5390	5390	5390	5390	0
104	20230915	180100	2548264700	5390	5390	5390	5390	0
105	20230915	180000	2548264700	5390	5390	5390	5390	0
106	20230915	175900	2548264700	5390	5390	5390	5390	0
107	20230915	175800	2548264700	5390	5390	5390	5390	0
108	20230915	175700	2548264700	5390	5390	5390	5390	0
109	20230915	175600	2548264700	5390	5390	5390	5390	0
110	20230915	175500	2548264700	5390	5390	5390	5390	0
111	20230915	175400	2548264700	5390	5390	5390	5390	0
112	20230915	175300	2548264700	5390	5390	5390	5390	0
113	20230915	175200	2548264700	5390	5390	5390	5390	0
114	20230915	175100	2548264700	5390	5390	5390	5390	0
115	20230915	175000	2548264700	5390	5390	5390	5390	0
116	20230915	174900	2548264700	5390	5390	5390	5390	0
117	20230915	174800	2548264700	5390	5390	5390	5390	0
118	20230915	174700	2548264700	5390	5390	5390	5390	0
119	20230915	174600	2548264700	5390	5390	5390	5390	0
120	20230915	174500	2548264700	5390	5390	5390	5390	0
121	20230915	174400	2548264700	5390	5390	5390	5390	0
122	20230915	174300	2548264700	5390	5390	5390	5390	4433
123	20230915	174200	2548264700	5390	5390	5390	5390	0
124	20230915	174100	2548264700	5390	5390	5390	5390	0
125	20230915	174000	2548264700	5390	5390	5390	5390	0
126	20230915	173900	2548264700	5390	5390	5390	5390	0
127	20230915	173800	2548264700	5390	5390	5390	5390	0
128	20230915	173700	2548264700	5390	5390	5390	5390	0
129	20230915	173600	2548264700	5390	5390	5390	5390	0
130	20230915	173500	2548264700	5390	5390	5390	5390	0
131	20230915	173400	2548264700	5390	5390	5390	5390	0
132	20230915	173300	2548264700	5390	5390	5390	5390	0
133	20230915	173200	2548264700	5390	5390	5390	5390	0
134	20230915	173100	2548264700	5390	5390	5390	5390	0
135	20230915	173000	2548264700	5390	5390	5390	5390	0
136	20230915	172900	2548264700	5390	5390	5390	5390	0
137	20230915	172800	2548264700	5390	5390	5390	5390	0
138	20230915	172700	2548264700	5390	5390	5390	5390	0
139	20230915	172600	2548264700	5390	5390	5390	5390	0
140	20230915	172500	2548264700	5390	5390	5390	5390	0
141	20230915	172400	2548264700	5390	5390	5390	5390	0
142	20230915	172300	2548264700	5390	5390	5390	5390	0
143	20230915	172200	2548264700	5390	5390	5390	5390	0
144	20230915	172100	2548264700	5390	5390	5390	5390	0
145	20230915	172000	2548264700	5390	5390	5390	5390	0
146	20230915	171900	2548264700	5390	5390	5390	5390	0
147	20230915	171800	2548264700	5390	5390	5390	5390	0
148	20230915	171700	2548264700	5390	5390	5390	5390	0
149	20230915	171600	2548264700	5390	5390	5390	5390	0
150	20230915	171500	2548264700	5390	5390	5390	5390	0
151	20230915	171400	2548264700	5390	5390	5390	5390	0
152	20230915	171300	2548264700	5390	5390	5390	5390	4433
153	20230915	171200	2548264700	5390	5390	5390	5390	0
154	20230915	171100	2548264700	5390	5390	5390	5390	0
155	20230915	171000	2548264700	5390	5390	5390	5390	0
156	20230915	170900	2548264700	5390	5390	5390	5390	0
157	20230915	170800	2548264700	5390	5390	5390	5390	0
158	20230915	170700	2548264700	5390	5390	5390	5390	0
159	20230915	170600	2548264700	5390	5390	5390	5390	0
160	20230915	170500	2548264700	5390	5390	5390	5390	0
161	20230915	170400	2548264700	5390	5390	5390	5390	0
162	20230915	170300	2548264700	5390	5390	5390	5390	0
163	20230915	170200	2548264700	5390	5390	5390	5390	0
164	20230915	170100	2548264700	5390	5390	5390	5390	0
165	20230915	170000	2548264700	5390	5390	5390	5390	0
166	20230915	165900	2548264700	5390	5390	5390	5390	0
167	20230915	165800	2548264700	5390	5390	5390	5390	0
168	20230915	165700	2548264700	5390	5390	5390	5390	0
169	20230915	165600	2548264700	5390	5390	5390	5390	0
170	20230915	165500	2548264700	5390	5390	5390	5390	0
171	20230915	165400	2548264700	5390	5390	5390	5390	0
172	20230915	165300	2548264700	5390	5390	5390	5390	0
173	20230915	165200	2548264700	5390	5390	5390	5390	0
174	20230915	165100	2548264700	5390	5390	5390	5390	0
175	20230915	165000	2548264700	5390	5390	5390	5390	0
176	20230915	164900	2548264700	5390	5390	5390	5390	0
177	20230915	164800	2548264700	5390	5390	5390	5390	0
178	20230915	164700	2548264700	5390	5390	5390	5390	0
179	20230915	164600	2548264700	5390	5390	5390	5390	0
180	20230915	164500	2548264700	5390	5390	5390	5390	0
181	20230915	164400	2548264700	5390	5390	5390	5390	0
182	20230915	164300	2548264700	5390	5390	5390	5390	4433
183	20230915	164200	2548264700	5390	5390	5390	5390	0
184	20230915	164100	2548264700	5390	5390	5390	5390	0
185	20230915	164000	2548264700	5390	5390	5390	5390	0
186	20230915	163900	2548264700	5390	5390	5390	5390	0
187	20230915	163800	2548264700	5390	5390	5390	5390	0
188	20230915	163700	2548264700	5390	5390	5390	5390	0
189	20230915	163600	2548264700	5390	5390	5390	5390	0
190	20230915	163500	2548264700	5390	5390	5390	5390	0
191	20230915	163400	2548264700	5390	5390	5390	5390	0
192	20230915	163300	2548264700	5390	5390	5390	5390	0
193	20230915	163200	2548264700	5390	5390	5390	5390	0
194	20230915	163100	2548264700	5390	5390	5390	5390	0
195	20230915	163000	2548264700	5390	5390	5390	5390	0
196	20230915	162900	2548264700	5390	5390	5390	5390	0
197	20230915	162800	2548264700	5390	5390	5390	5390	0
198	20230915	162700	2548264700	5390	5390	5390	5390	0
199	20230915	162600	2548264700	5390	5390	5390	5390	0
200	20230915	162500	2548264700	5390	5390	5390	5390	0
201	20230915	162400	2548264700	5390	5390	5390	5390	0
202	20230915	162300	2548264700	5390	5390	5390	5390	0
203	20230915	162200	2548264700	5390	5390	5390	5390	0
204	20230915	162100	2548264700	5390	5390	5390	5390	0
205	20230915	162000	2548264700	5390	5390	5390	5390	0
206	20230915	161900	2548264700	5390	5390	5390	5390	0
207	20230915	161800	2548264700	5390	5390	5390	5390	0
208	20230915	161700	2548264700	5390	5390	5390	5390	0
209	20230915	161600	2548264700	5390	5390	5390	5390	0
210	20230915	161500	2548264700	5390	5390	5390	5390	0
211	20230915	161400	2548264700	5390	5390	5390	5390	0
212	20230915	161300	2548264700	5390	5390	5390	5390	4433
213	20230915	161200	2548264700	5390	5390	5390	5390	0
214	20230915	161100	2548264700	5390	5390	5390	5390	0
215	20230915	161000	2548264700	5390	5390	5390	5390	0
216	20230915	160900	2548264700	5390	5390	5390	5390	0
217	20230915	160800	2548264700	5390	5390	5390	5390	0
218	20230915	160700	2548264700	5390	5390	5390	5390	0
219	20230915	160600	2548264700	5390	5390	5390	5390	0
220	20230915	160500	2548264700	5390	5390	5390	5390	0
221	20230915	160400	2548264700	5390	5390	5390	5390	0
222	20230915	160300	2548264700	5390	5390	5390	5390	0
223	20230915	160200	2548264700	5390	5390	5390	5390	0
224	20230915	160100	2548264700	5390	5390	5390	5390	0
225	20230915	160000	2548264700	5390	5390	5390	5390	0
226	20230915	155900	2548264700	5390	5390	5390	5390	0
227	20230915	155800	2548264700	5390	5390	5390	5390	0
228	20230915	155700	2548264700	5390	5390	5390	5390	0
229	20230915	155600	2548264700	5390	5390	5390	5390	0
230	20230915	155500	2548264700	5390	5390	5390	5390	0
231	20230915	155400	2548264700	5390	5390	5390	5390	0
232	20230915	155300	2548264700	5390	5390	5390	5390	0
233	20230915	155200	2548264700	5390	5390	5390	5390	0
234	20230915	155100	2548264700	5390	5390	5390	5390	0
235	20230915	155000	2548264700	5390	5390	5390	5390	0
236	20230915	154900	2548264700	5390	5390	5390	5390	0
237	20230915	154800	2548264700	5390	5390	5390	5390	0
238	20230915	154700	2548264700	5390	5390	5390	5390	0
239	20230915	154600	2548264700	5390	5390	5390	5390	0
240	20230915	154500	2548264700	5390	5390	5390	5390	0
241	20230915	154400	2548264700	5390	5390	5390	5390	0
242	20230915	154300	2548264700	5390	5390	5390	5390	4433
243	20230915	154200	2548264700	5390	5390	5390	5390	0
244	20230915	154100	2548264700	5390	5390	5390	5390	0
245	20230915	154000	2548264700	5390	5390	5390	5390	0
246	20230915	153900	2548264700	5390	5390	5390	5390	0
247	20230915	153800	2548264700	5390	5390	5390	5390	0
248	20230915	153700	2548264700	5390	5390	5390	5390	0
249	20230915	153600	2548264700	5390	5390	5390	5390	0
250	20230915	153500	2548264700	5390	5390	5390	5390	0
251	20230915	153400	2548264700	5390	5390	5390	5390	0
252	20230915	153300	2548264700	5390	5390	5390	5390	0
253	20230915	153200	2548264700	5390	5390	5390	5390	0
254	20230915	153100	2548264700	5390	5390	5390	5390	0
255	20230915	153000	2548264700	5390	5390	5390	5390	4433
256	20230915	152900	2524370830	5380	5380	5380	5380	0
257	20230915	152800	2524370830	5380	5380	5380	5380	0
258	20230915	152700	2524370830	5380	5380	5380	5380	0
259	20230915	152600	2524370830	5380	5380	5380	5380	0
260	20230915	152500	2524370830	5380	5380	5380	5380	0
261	20230915	152400	2524370830	5380	5380	5380	5380	0
262	20230915	152300	2524370830	5380	5380	5380	5380	0
263	20230915	152200	2524370830	5380	5380	5380	5380	0
264	20230915	152100	2524370830	5380	5380	5380	5380	0
265	20230915	152000	2524370830	5380	5380	5380	5380	0
266	20230915	151900	2524370830	5380	5370	5380	5360	3642
267	20230915	151800	2504785870	5370	5370	5370	5370	1763
268	20230915	151700	2495318560	5370	5380	5380	5370	105
269	20230915	151600	2494754700	5370	5370	5370	5370	1032
270	20230915	151500	2489212860	5370	5370	5370	5370	44
271	20230915	151400	2488976580	5370	5370	5370	5370	40
272	20230915	151300	2488761780	5370	5370	5370	5370	10
273	20230915	151200	2488708080	5370	5370	5370	5370	0
274	20230915	151100	2488708080	5370	5380	5380	5370	10
275	20230915	151000	2488654370	5380	5380	5380	5380	0
276	20230915	150900	2488654370	5380	5370	5380	5370	770
277	20230915	150800	2484519460	5380	5380	5380	5370	161
278	20230915	150700	2483654800	5370	5370	5370	5370	886
279	20230915	150600	2478896980	5370	5370	5370	5370	151
280	20230915	150500	2478086110	5370	5380	5380	5370	280
281	20230915	150400	2476582500	5380	5380	5380	5380	0
282	20230915	150300	2476582500	5380	5380	5380	5370	93
283	20230915	150200	2476082210	5370	5370	5380	5360	1004
284	20230915	150100	2470693070	5370	5370	5370	5370	1113
285	20230915	150000	2464716260	5380	5380	5380	5370	56
286	20230915	145900	2464415080	5380	5370	5380	5370	31
287	20230915	145800	2464248600	5380	5370	5380	5370	116
288	20230915	145700	2463625670	5370	5380	5380	5370	1031
289	20230915	145600	2458087760	5380	5380	5380	5380	14
290	20230915	145500	2458012440	5380	5380	5380	5380	1
291	20230915	145400	2458007060	5380	5380	5380	5380	130
292	20230915	145300	2457307660	5380	5370	5380	5370	280
293	20230915	145200	2455801560	5370	5370	5370	5370	334
294	20230915	145100	2454007980	5370	5370	5370	5370	1
295	20230915	145000	2454002610	5380	5380	5380	5380	0
296	20230915	144900	2454002610	5380	5370	5380	5370	253
297	20230915	144800	2452643980	5370	5370	5370	5360	2990
298	20230915	144700	2436588180	5370	5370	5370	5370	0
299	20230915	144600	2436588180	5370	5360	5370	5360	651
300	20230915	144500	2433098810	5360	5370	5370	5360	316
301	20230915	144400	2431405010	5370	5360	5370	5360	897
302	20230915	144300	2426597080	5370	5370	5370	5370	228
303	20230915	144200	2425372720	5370	5370	5370	5360	526
304	20230915	144100	2422549270	5380	5380	5380	5380	1
305	20230915	144000	2422543890	5370	5370	5370	5370	270
306	20230915	143900	2421093990	5370	5370	5370	5370	1
307	20230915	143800	2421088620	5370	5370	5370	5370	30
308	20230915	143700	2420927520	5380	5380	5380	5380	1
309	20230915	143600	2420922140	5380	5380	5380	5370	153
310	20230915	143500	2420099780	5380	5380	5380	5380	36
311	20230915	143400	2419906100	5380	5380	5380	5380	1
312	20230915	143300	2419900720	5370	5380	5380	5370	33
313	20230915	143200	2419723480	5360	5370	5370	5360	12
314	20230915	143100	2419659140	5360	5360	5380	5360	1183
315	20230915	143000	2413316180	5370	5380	5380	5370	308
316	20230915	142900	2411661220	5380	5380	5380	5380	0
317	20230915	142800	2411661220	5380	5370	5380	5360	2178
318	20230915	142700	2399950140	5370	5380	5380	5370	205
319	20230915	142600	2398848740	5380	5380	5380	5360	1248
320	20230915	142500	2392158080	5380	5370	5380	5360	412
321	20230915	142400	2389945350	5380	5370	5380	5370	1108
322	20230915	142300	2383995380	5370	5360	5370	5360	435
323	20230915	142200	2381659780	5370	5370	5370	5370	601
324	20230915	142100	2378432410	5360	5370	5370	5360	1593
325	20230915	142000	2369889930	5360	5360	5370	5360	215
326	20230915	141900	2368737520	5360	5370	5370	5360	87
327	20230915	141800	2368270700	5370	5360	5370	5360	131
328	20230915	141700	2367568480	5360	5360	5370	5360	832
329	20230915	141600	2363108940	5360	5370	5370	5360	700
330	20230915	141500	2359352940	5370	5360	5370	5360	2492
331	20230915	141400	2345995810	5360	5360	5370	5360	518
332	20230915	141300	2343219320	5360	5370	5370	5360	826
333	20230915	141200	2338790690	5380	5380	5380	5380	0
334	20230915	141100	2338790690	5380	5380	5380	5380	281
335	20230915	141000	2337278910	5370	5370	5370	5370	931
336	20230915	140900	2332279440	5370	5370	5370	5370	0
337	20230915	140800	2332279440	5370	5370	5370	5370	5
338	20230915	140700	2332252590	5370	5380	5380	5370	241
339	20230915	140600	2330958220	5380	5380	5380	5380	0
340	20230915	140500	2330958220	5380	5370	5380	5370	56
341	20230915	140400	2330657190	5380	5360	5380	5360	203
342	20230915	140300	2329567070	5360	5370	5370	5360	198
343	20230915	140200	2328504570	5370	5370	5370	5370	1719
344	20230915	140100	2319273540	5370	5370	5370	5370	204
345	20230915	140000	2318178060	5370	5370	5370	5370	600
346	20230915	135900	2314956060	5370	5370	5370	5370	51
347	20230915	135800	2314682190	5380	5380	5380	5380	989
348	20230915	135700	2309361370	5380	5390	5390	5380	74
349	20230915	135600	2308962610	5380	5380	5380	5380	76
350	20230915	135500	2308553730	5400	5400	5400	5400	1
351	20230915	135400	2308548330	5400	5400	5400	5400	0
352	20230915	135300	2308548330	5400	5400	5400	5400	174
353	20230915	135200	2307608730	5400	5390	5400	5390	51
354	20230915	135100	2307333830	5390	5390	5390	5390	0
355	20230915	135000	2307333830	5390	5390	5390	5390	20
356	20230915	134900	2307226030	5400	5400	5400	5400	1
357	20230915	134800	2307220630	5390	5390	5390	5390	253
358	20230915	134700	2305856960	5380	5380	5380	5380	51
359	20230915	134600	2305582580	5380	5390	5390	5380	2080
360	20230915	134500	2294381060	5390	5390	5390	5390	22
361	20230915	134400	2294262480	5400	5400	5400	5400	813
362	20230915	134300	2289872280	5400	5400	5400	5400	1
363	20230915	134200	2289866880	5390	5400	5400	5390	172
364	20230915	134100	2288939690	5400	5400	5400	5400	20
365	20230915	134000	2288831690	5400	5400	5400	5390	333
366	20230915	133900	2287033980	5390	5390	5390	5390	2
367	20230915	133800	2287023200	5390	5380	5390	5380	2468
368	20230915	133700	2273735140	5380	5390	5390	5380	753
369	20230915	133600	2269683930	5390	5390	5390	5390	144
370	20230915	133500	2268907770	5390	5390	5390	5390	35
371	20230915	133400	2268719120	5370	5390	5390	5370	12
372	20230915	133300	2268654630	5390	5390	5390	5390	23
373	20230915	133200	2268530660	5390	5390	5390	5390	0
374	20230915	133100	2268530660	5390	5390	5390	5390	3
375	20230915	133000	2268514490	5370	5370	5370	5370	8
376	20230915	132900	2268471530	5390	5370	5390	5370	12
377	20230915	132800	2268407070	5370	5380	5380	5370	903
378	20230915	132700	2263555530	5380	5380	5390	5380	68
379	20230915	132600	2263189680	5380	5390	5390	5380	183
380	20230915	132500	2262203340	5390	5390	5390	5390	20
381	20230915	132400	2262095540	5390	5380	5390	5370	657
382	20230915	132300	2258565010	5380	5390	5390	5380	232
383	20230915	132200	2257316020	5390	5390	5390	5380	625
384	20230915	132100	2253951330	5390	5390	5400	5390	1916
385	20230915	132000	2243624080	5410	5400	5410	5400	117
386	20230915	131900	2242992260	5410	5410	5410	5410	2
387	20230915	131800	2242981440	5410	5400	5410	5400	394
388	20230915	131700	2240851900	5410	5420	5420	5400	1406
389	20230915	131600	2233247340	5410	5410	5420	5400	819
390	20230915	131500	2228809870	5420	5400	5420	5400	13547
391	20230915	131400	2155617140	5390	5390	5400	5390	1206
392	20230915	131300	2149113830	5400	5390	5400	5390	3666
393	20230915	131200	2129348070	5380	5380	5390	5380	395
394	20230915	131100	2127222960	5380	5380	5380	5380	978
395	20230915	131000	2121961320	5380	5380	5380	5380	1052
396	20230915	130900	2116301560	5390	5380	5390	5370	1400
397	20230915	130800	2108769600	5380	5380	5380	5380	211
398	20230915	130700	2107634420	5370	5370	5370	5370	162
399	20230915	130600	2106764480	5380	5380	5380	5380	565
400	20230915	130500	2103724780	5380	5380	5380	5380	40
401	20230915	130400	2103509580	5390	5380	5390	5380	362
402	20230915	130300	2101562010	5380	5380	5380	5380	1859
403	20230915	130200	2091560590	5370	5380	5380	5370	423
404	20230915	130100	2089288850	5380	5380	5380	5380	37
405	20230915	130000	2089089790	5380	5380	5380	5380	4
406	20230915	125900	2089068270	5370	5370	5370	5370	2
407	20230915	125800	2089057530	5380	5380	5380	5380	0
408	20230915	125700	2089057530	5380	5380	5380	5380	10
409	20230915	125600	2089003730	5370	5370	5370	5370	0
410	20230915	125500	2089003730	5370	5380	5380	5370	782
411	20230915	125400	2084803780	5370	5380	5380	5370	32
412	20230915	125300	2084631630	5370	5370	5370	5370	1778
413	20230915	125200	2075083770	5360	5360	5360	5360	10
414	20230915	125100	2075030170	5360	5350	5360	5350	543
415	20230915	125000	2072123690	5360	5350	5360	5350	127
416	20230915	124900	2071443970	5360	5360	5360	5360	4
417	20230915	124800	2071422530	5360	5370	5370	5360	4
418	20230915	124700	2071401080	5350	5350	5350	5350	238
419	20230915	124600	2070127780	5350	5360	5360	5350	226
420	20230915	124500	2068918370	5360	5360	5360	5350	78
421	20230915	124400	2068500330	5350	5360	5360	5350	379
422	20230915	124300	2066472240	5350	5350	5350	5350	80
423	20230915	124200	2066044240	5350	5350	5350	5350	440
424	20230915	124100	2063690240	5350	5350	5350	5350	1
425	20230915	124000	2063684890	5350	5350	5350	5340	654
426	20230915	123900	2060186010	5350	5340	5350	5340	499
427	20230915	123800	2057520570	5350	5350	5350	5350	79
428	20230915	123700	2057097920	5350	5350	5350	5350	12
429	20230915	123600	2057033720	5350	5350	5350	5350	128
430	20230915	123500	2056348920	5350	5360	5360	5350	691
431	20230915	123400	2052651950	5370	5370	5370	5370	6
432	20230915	123300	2052619730	5370	5370	5370	5370	1
433	20230915	123200	2052614360	5370	5370	5370	5370	10
434	20230915	123100	2052560660	5370	5370	5370	5370	5
435	20230915	123000	2052533810	5350	5370	5370	5350	387
436	20230915	122900	2050456220	5370	5370	5370	5370	7
437	20230915	122800	2050418630	5360	5360	5360	5360	87
438	20230915	122700	2049952310	5360	5350	5360	5340	1848
439	20230915	122600	2040079020	5350	5350	5350	5350	61
440	20230915	122500	2039752670	5360	5360	5360	5360	0
441	20230915	122400	2039752670	5360	5350	5360	5350	25
442	20230915	122300	2039618720	5350	5350	5350	5350	208
443	20230915	122200	2038505920	5350	5350	5350	5350	81
444	20230915	122100	2038072570	5350	5350	5350	5350	1
445	20230915	122000	2038067220	5350	5350	5350	5350	2
446	20230915	121900	2038056520	5350	5350	5350	5350	11
447	20230915	121800	2037997670	5350	5340	5350	5340	124
448	20230915	121700	2037335080	5350	5350	5350	5340	70
449	20230915	121600	2036960680	5360	5360	5360	5360	0
450	20230915	121500	2036960680	5360	5360	5360	5360	26
451	20230915	121400	2036821320	5350	5350	5350	5350	60
452	20230915	121300	2036500320	5350	5350	5350	5350	1
453	20230915	121200	2036494970	5330	5330	5330	5330	56
454	20230915	121100	2036196490	5330	5330	5330	5330	218
455	20230915	121000	2035034550	5330	5330	5350	5330	85
456	20230915	120900	2034581480	5330	5330	5330	5330	720
457	20230915	120800	2030743880	5330	5330	5330	5330	250
458	20230915	120700	2029411380	5330	5330	5330	5330	114
459	20230915	120600	2028803760	5330	5330	5330	5330	10
460	20230915	120500	2028750460	5360	5360	5360	5360	20
461	20230915	120400	2028643260	5360	5330	5360	5330	969
462	20230915	120300	2023467200	5330	5330	5330	5330	0
463	20230915	120200	2023467200	5330	5330	5330	5330	331
464	20230915	120100	2021702970	5330	5330	5330	5330	7
465	20230915	120000	2021665660	5330	5350	5350	5330	1111
466	20230915	115900	2015743970	5350	5340	5350	5330	64
467	20230915	115800	2015402070	5340	5340	5340	5340	695
468	20230915	115700	2011690770	5350	5360	5360	5350	365
469	20230915	115600	2009736020	5350	5350	5350	5350	8
470	20230915	115500	2009693220	5350	5350	5360	5350	435
471	20230915	115400	2007363150	5350	5350	5350	5350	2
472	20230915	115300	2007352450	5340	5340	5340	5340	833
473	20230915	115200	2002904230	5340	5350	5350	5340	1000
474	20230915	115100	1997560000	5350	5350	5350	5350	255
475	20230915	115000	1996195750	5350	5350	5350	5350	1629
476	20230915	114900	1987480600	5350	5360	5360	5350	155
477	20230915	114800	1986650790	5360	5360	5360	5360	105
478	20230915	114700	1986087990	5360	5370	5370	5360	72
479	20230915	114600	1985702050	5390	5380	5390	5380	436
480	20230915	114500	1983352310	5390	5390	5390	5390	1
481	20230915	114400	1983346920	5360	5360	5360	5360	6
482	20230915	114300	1983314760	5390	5370	5390	5350	456
483	20230915	114200	1980870290	5380	5380	5380	5380	303
484	20230915	114100	1979240150	5390	5390	5390	5390	3
485	20230915	114000	1979223980	5380	5380	5390	5370	1001
486	20230915	113900	1973830350	5390	5390	5390	5390	577
487	20230915	113800	1970720320	5390	5400	5400	5390	8
488	20230915	113700	1970677190	5400	5370	5400	5360	5123
489	20230915	113600	1943058530	5360	5360	5360	5360	1174
490	20230915	113500	1936765890	5360	5370	5370	5360	532
491	20230915	113400	1933909720	5370	5370	5370	5370	280
492	20230915	113300	1932406120	5370	5370	5370	5370	1
493	20230915	113200	1932400750	5370	5360	5370	5360	35
494	20230915	113100	1932213100	5370	5370	5370	5370	0
495	20230915	113000	1932213100	5370	5340	5370	5340	8
496	20230915	112900	1932170290	5370	5350	5370	5340	1018
497	20230915	112800	1926733350	5350	5350	5350	5350	793
498	20230915	112700	1922490800	5350	5350	5350	5350	0
499	20230915	112600	1922490800	5350	5360	5360	5350	100
500	20230915	112500	1921955770	5350	5360	5360	5350	160
501	20230915	112400	1921098670	5350	5350	5350	5350	522
502	20230915	112300	1918305970	5370	5360	5370	5350	531
503	20230915	112200	1915464170	5360	5360	5360	5360	101
504	20230915	112100	1914922810	5360	5360	5360	5360	0
505	20230915	112000	1914922810	5360	5360	5360	5350	185
506	20230915	111900	1913932690	5360	5360	5370	5360	40
507	20230915	111800	1913718280	5360	5360	5370	5360	633
508	20230915	111700	1910323610	5360	5370	5380	5340	4069
509	20230915	111600	1888537650	5380	5390	5390	5370	129
510	20230915	111500	1887844450	5390	5380	5390	5370	334
511	20230915	111400	1886047580	5390	5390	5390	5390	92
512	20230915	111300	1885551700	5390	5400	5400	5390	444
513	20230915	111200	1883156360	5400	5400	5400	5390	1034
514	20230915	111100	1877574560	5390	5390	5400	5390	5420
515	20230915	111000	1848326920	5390	5400	5400	5380	1041
516	20230915	110900	1842718010	5390	5390	5400	5390	6394
517	20230915	110800	1808195910	5400	5390	5400	5390	464
518	20230915	110700	1805690910	5380	5390	5400	5380	166
519	20230915	110600	1804794850	5400	5370	5400	5370	381
520	20230915	110500	1802745710	5370	5390	5400	5370	1361
521	20230915	110400	1795410880	5390	5370	5390	5370	1820
522	20230915	110300	1785607510	5380	5380	5380	5380	658
523	20230915	110200	1782067470	5380	5390	5390	5350	2420
524	20230915	110100	1769088300	5390	5390	5390	5380	1853
525	20230915	110000	1759100970	5380	5380	5390	5380	1576
526	20230915	105900	1750620360	5380	5390	5390	5380	202
527	20230915	105800	1749533390	5380	5390	5390	5380	1889
528	20230915	105700	1739360610	5390	5360	5390	5360	6863
529	20230915	105600	1702492200	5360	5360	5360	5350	874
530	20230915	105500	1697810600	5360	5350	5360	5350	410
531	20230915	105400	1695614010	5350	5340	5350	5330	945
532	20230915	105300	1690560840	5340	5340	5340	5340	2
533	20230915	105200	1690550160	5340	5340	5340	5340	15
534	20230915	105100	1690470060	5330	5350	5350	5330	26
535	20230915	105000	1690331240	5360	5350	5360	5350	88
536	20230915	104900	1689859610	5360	5330	5360	5330	13
537	20230915	104800	1689790260	5360	5360	5360	5350	1094
538	20230915	104700	1683928220	5350	5350	5350	5350	771
539	20230915	104600	1679803370	5350	5350	5350	5320	1981
540	20230915	104500	1669209900	5350	5340	5350	5330	851
541	20230915	104400	1664665450	5340	5340	5340	5340	255
542	20230915	104300	1663303750	5340	5340	5340	5340	334
543	20230915	104200	1661520190	5340	5340	5340	5340	0
544	20230915	104100	1661520190	5340	5340	5340	5340	95
545	20230915	104000	1661012890	5340	5320	5340	5320	817
546	20230915	103900	1656666320	5320	5340	5340	5320	57
547	20230915	103800	1656363040	5330	5330	5330	5330	182
548	20230915	103700	1655392980	5330	5330	5340	5330	183
549	20230915	103600	1654416090	5330	5330	5330	5330	0
550	20230915	103500	1654416090	5330	5320	5330	5320	553
551	20230915	103400	1651473600	5310	5330	5330	5310	1454
552	20230915	103300	1643744880	5330	5330	5340	5330	38
553	20230915	103200	1643542130	5320	5330	5330	5320	1458
554	20230915	103100	1635784480	5330	5330	5330	5330	22
555	20230915	103000	1635667220	5330	5330	5330	5320	52
556	20230915	102900	1635390210	5330	5330	5330	5330	94
557	20230915	102800	1634889190	5330	5350	5350	5330	121
558	20230915	102700	1634242240	5360	5360	5360	5360	20
559	20230915	102600	1634135040	5360	5340	5360	5330	4849
560	20230915	102500	1608207510	5340	5340	5340	5340	45
561	20230915	102400	1607967210	5340	5320	5340	5320	2139
562	20230915	102300	1596567900	5310	5310	5320	5310	1835
563	20230915	102200	1586823950	5320	5320	5320	5310	2088
564	20230915	102100	1575728410	5330	5340	5340	5320	826
565	20230915	102000	1571333850	5340	5320	5340	5320	370
566	20230915	101900	1569363100	5320	5330	5340	5320	1261
567	20230915	101800	1562642420	5330	5350	5350	5310	5684
568	20230915	101700	1532328610	5340	5340	5360	5340	3473
569	20230915	101600	1513751940	5340	5380	5390	5340	7008
570	20230915	101500	1476206110	5370	5370	5380	5360	7726
571	20230915	101400	1434724010	5370	5380	5380	5320	11402
572	20230915	101300	1373691100	5380	5290	5390	5290	33601
573	20230915	101200	1194004840	5290	5300	5300	5280	6798
574	20230915	101100	1158041850	5300	5300	5300	5300	748
575	20230915	101000	1154077450	5300	5310	5310	5300	2003
576	20230915	100900	1143461530	5310	5310	5310	5310	325
577	20230915	100800	1141735780	5310	5300	5310	5300	210
578	20230915	100700	1140620700	5300	5310	5310	5300	3431
579	20230915	100600	1122429300	5320	5320	5320	5320	78
580	20230915	100500	1122014340	5330	5330	5330	5310	46
581	20230915	100400	1121769540	5310	5310	5310	5310	21
582	20230915	100300	1121658030	5310	5310	5310	5310	0
583	20230915	100200	1121658030	5310	5310	5310	5310	466
584	20230915	100100	1119183570	5340	5320	5340	5320	899
585	20230915	100000	1114396170	5320	5330	5350	5320	4280
586	20230915	095900	1091564480	5320	5320	5330	5320	865
587	20230915	095800	1086959680	5320	5320	5320	5320	647
588	20230915	095700	1083517640	5330	5330	5330	5330	790
589	20230915	095600	1079306940	5320	5340	5340	5320	794
590	20230915	095500	1075074580	5340	5290	5340	5290	14106
591	20230915	095400	1000045250	5290	5290	5310	5290	279
592	20230915	095300	998567340	5300	5280	5300	5280	1128
593	20230915	095200	992599820	5280	5280	5280	5280	356
594	20230915	095100	990720140	5280	5280	5280	5280	681
595	20230915	095000	987124460	5290	5290	5300	5290	101
596	20230915	094900	986589730	5280	5290	5290	5280	2082
597	20230915	094800	975583480	5290	5290	5310	5290	118
598	20230915	094700	974959030	5290	5310	5310	5290	840
599	20230915	094600	970507440	5300	5300	5310	5300	42
600	20230915	094500	970284790	5300	5300	5300	5290	3017
601	20230915	094400	954294740	5290	5280	5290	5280	61
602	20230915	094300	953972590	5280	5280	5290	5280	637
603	20230915	094200	950607230	5290	5280	5290	5270	453
604	20230915	094100	948213590	5280	5280	5290	5270	939
605	20230915	094000	943256550	5280	5300	5300	5280	11
606	20230915	093900	943198450	5280	5280	5280	5280	349
607	20230915	093800	941355730	5300	5290	5300	5280	203
608	20230915	093700	940281790	5280	5300	5300	5280	1582
609	20230915	093600	931900260	5300	5300	5300	5280	717
610	20230915	093500	928114340	5300	5300	5300	5290	466
611	20230915	093400	925647420	5300	5310	5320	5290	1197
612	20230915	093300	919282880	5260	5320	5320	5260	5939
613	20230915	093200	887868690	5320	5290	5320	5280	2214
614	20230915	093100	876138500	5310	5300	5310	5280	944
615	20230915	093000	871135250	5290	5280	5300	5260	5000
616	20230915	092900	844765710	5280	5300	5300	5270	2471
617	20230915	092800	831710260	5300	5310	5310	5290	9226
618	20230915	092700	782793700	5320	5340	5360	5320	11553
619	20230915	092600	721054510	5350	5360	5380	5330	17803
620	20230915	092500	625621470	5360	5320	5360	5300	18263
621	20230915	092400	528255030	5320	5330	5330	5290	14861
622	20230915	092300	449425020	5330	5240	5330	5240	17726
623	20230915	092200	355622840	5240	5240	5240	5230	120
624	20230915	092100	354995040	5240	5240	5240	5230	552
625	20230915	092000	352102580	5240	5240	5250	5230	849
626	20230915	091900	347652680	5240	5250	5250	5240	382
627	20230915	091800	345647510	5250	5250	5250	5250	528
628	20230915	091700	342875510	5240	5220	5240	5220	630
629	20230915	091600	339578610	5220	5220	5220	5220	503
630	20230915	091500	336952950	5210	5210	5210	5200	441
631	20230915	091400	334659340	5210	5240	5240	5200	7950
632	20230915	091300	293227450	5240	5250	5250	5230	4457
633	20230915	091200	269874310	5250	5260	5260	5250	2211
634	20230915	091100	258260960	5260	5240	5260	5240	1160
635	20230915	091000	252172180	5250	5270	5280	5250	5612
636	20230915	090900	222622680	5260	5250	5270	5240	6299
637	20230915	090800	189537690	5250	5270	5270	5250	2504
638	20230915	090700	176368700	5270	5260	5270	5260	1511
639	20230915	090600	168420830	5250	5260	5270	5250	2339
640	20230915	090500	156118790	5250	5240	5260	5240	1471
641	20230915	090400	148392820	5240	5230	5280	5220	7524
642	20230915	090300	108798430	5250	5250	5260	5210	4034
643	20230915	090200	87680120	5240	5180	5270	5180	12049
644	20230915	090100	24569620	5180	5140	5180	5140	1923
645	20230915	090000	14649590	5140	5090	5150	5090	2865