KissMeData/084650/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193600	15751681030	5380	5380	5380	5380	83143
3	20230914	193500	15751681030	5380	5380	5380	5380	0
4	20230914	193400	15751681030	5380	5380	5380	5380	0
5	20230914	193300	15751681030	5380	5380	5380	5380	0
6	20230914	193200	15751681030	5380	5380	5380	5380	0
7	20230914	193100	15751681030	5380	5380	5380	5380	0
8	20230914	193000	15751681030	5380	5380	5380	5380	0
9	20230914	192900	15751681030	5380	5380	5380	5380	0
10	20230914	192800	15751681030	5380	5380	5380	5380	0
11	20230914	192700	15751681030	5380	5380	5380	5380	0
12	20230914	192600	15751681030	5380	5380	5380	5380	0
13	20230914	192500	15751681030	5380	5380	5380	5380	0
14	20230914	192400	15751681030	5380	5380	5380	5380	0
15	20230914	192300	15751681030	5380	5380	5380	5380	0
16	20230914	192200	15751681030	5380	5380	5380	5380	0
17	20230914	192100	15751681030	5380	5380	5380	5380	0
18	20230914	192000	15751681030	5380	5380	5380	5380	0
19	20230914	191900	15751681030	5380	5380	5380	5380	0
20	20230914	191800	15751681030	5380	5380	5380	5380	0
21	20230914	191700	15751681030	5380	5380	5380	5380	0
22	20230914	191600	15751681030	5380	5380	5380	5380	0
23	20230914	191500	15751681030	5380	5380	5380	5380	0
24	20230914	191400	15751681030	5380	5380	5380	5380	0
25	20230914	191300	15751681030	5380	5380	5380	5380	0
26	20230914	191200	15751681030	5380	5380	5380	5380	0
27	20230914	191100	15751681030	5380	5380	5380	5380	0
28	20230914	191000	15751681030	5380	5380	5380	5380	0
29	20230914	190900	15751681030	5380	5380	5380	5380	0
30	20230914	190800	15751681030	5380	5380	5380	5380	0
31	20230914	190700	15751681030	5380	5380	5380	5380	0
32	20230914	190600	15751681030	5380	5380	5380	5380	83143
33	20230914	190500	15751681030	5380	5380	5380	5380	0
34	20230914	190400	15751681030	5380	5380	5380	5380	0
35	20230914	190300	15751681030	5380	5380	5380	5380	0
36	20230914	190200	15751681030	5380	5380	5380	5380	0
37	20230914	190100	15751681030	5380	5380	5380	5380	0
38	20230914	190000	15751681030	5380	5380	5380	5380	0
39	20230914	185900	15751681030	5380	5380	5380	5380	0
40	20230914	185800	15751681030	5380	5380	5380	5380	0
41	20230914	185700	15751681030	5380	5380	5380	5380	0
42	20230914	185600	15751681030	5380	5380	5380	5380	0
43	20230914	185500	15751681030	5380	5380	5380	5380	0
44	20230914	185400	15751681030	5380	5380	5380	5380	0
45	20230914	185300	15751681030	5380	5380	5380	5380	0
46	20230914	185200	15751681030	5380	5380	5380	5380	0
47	20230914	185100	15751681030	5380	5380	5380	5380	0
48	20230914	185000	15751681030	5380	5380	5380	5380	0
49	20230914	184900	15751681030	5380	5380	5380	5380	0
50	20230914	184800	15751681030	5380	5380	5380	5380	0
51	20230914	184700	15751681030	5380	5380	5380	5380	0
52	20230914	184600	15751681030	5380	5380	5380	5380	0
53	20230914	184500	15751681030	5380	5380	5380	5380	0
54	20230914	184400	15751681030	5380	5380	5380	5380	0
55	20230914	184300	15751681030	5380	5380	5380	5380	0
56	20230914	184200	15751681030	5380	5380	5380	5380	0
57	20230914	184100	15751681030	5380	5380	5380	5380	0
58	20230914	184000	15751681030	5380	5380	5380	5380	0
59	20230914	183900	15751681030	5380	5380	5380	5380	0
60	20230914	183800	15751681030	5380	5380	5380	5380	0
61	20230914	183700	15751681030	5380	5380	5380	5380	0
62	20230914	183600	15751681030	5380	5380	5380	5380	83143
63	20230914	183500	15751681030	5380	5380	5380	5380	0
64	20230914	183400	15751681030	5380	5380	5380	5380	0
65	20230914	183300	15751681030	5380	5380	5380	5380	0
66	20230914	183200	15751681030	5380	5380	5380	5380	0
67	20230914	183100	15751681030	5380	5380	5380	5380	0
68	20230914	183000	15751681030	5380	5380	5380	5380	0
69	20230914	182900	15751681030	5380	5380	5380	5380	0
70	20230914	182800	15751681030	5380	5380	5380	5380	0
71	20230914	182700	15751681030	5380	5380	5380	5380	0
72	20230914	182600	15751681030	5380	5380	5380	5380	0
73	20230914	182500	15751681030	5380	5380	5380	5380	0
74	20230914	182400	15751681030	5380	5380	5380	5380	0
75	20230914	182300	15751681030	5380	5380	5380	5380	0
76	20230914	182200	15751681030	5380	5380	5380	5380	0
77	20230914	182100	15751681030	5380	5380	5380	5380	0
78	20230914	182000	15751681030	5380	5380	5380	5380	0
79	20230914	181900	15751681030	5380	5380	5380	5380	0
80	20230914	181800	15751681030	5380	5380	5380	5380	0
81	20230914	181700	15751681030	5380	5380	5380	5380	0
82	20230914	181600	15751681030	5380	5380	5380	5380	0
83	20230914	181500	15751681030	5380	5380	5380	5380	0
84	20230914	181400	15751681030	5380	5380	5380	5380	0
85	20230914	181300	15751681030	5380	5380	5380	5380	0
86	20230914	181200	15751681030	5380	5380	5380	5380	0
87	20230914	181100	15751681030	5380	5380	5380	5380	0
88	20230914	181000	15751681030	5380	5380	5380	5380	0
89	20230914	180900	15751681030	5380	5380	5380	5380	0
90	20230914	180800	15751681030	5380	5380	5380	5380	0
91	20230914	180700	15751681030	5380	5380	5380	5380	0
92	20230914	180600	15751681030	5380	5380	5380	5380	83143
93	20230914	180500	15751681030	5380	5380	5380	5380	0
94	20230914	180400	15751681030	5380	5380	5380	5380	0
95	20230914	180300	15751681030	5380	5380	5380	5380	0
96	20230914	180200	15751681030	5380	5380	5380	5380	0
97	20230914	180100	15751681030	5380	5380	5380	5380	0
98	20230914	180000	15751681030	5380	5380	5380	5380	0
99	20230914	175900	15751681030	5380	5380	5380	5380	0
100	20230914	175800	15751681030	5380	5380	5380	5380	0
101	20230914	175700	15751681030	5380	5380	5380	5380	0
102	20230914	175600	15751681030	5380	5380	5380	5380	0
103	20230914	175500	15751681030	5380	5380	5380	5380	0
104	20230914	175400	15751681030	5380	5380	5380	5380	0
105	20230914	175300	15751681030	5380	5380	5380	5380	0
106	20230914	175200	15751681030	5380	5380	5380	5380	0
107	20230914	175100	15751681030	5380	5380	5380	5380	0
108	20230914	175000	15751681030	5380	5380	5380	5380	0
109	20230914	174900	15751681030	5380	5380	5380	5380	0
110	20230914	174800	15751681030	5380	5380	5380	5380	0
111	20230914	174700	15751681030	5380	5380	5380	5380	0
112	20230914	174600	15751681030	5380	5380	5380	5380	0
113	20230914	174500	15751681030	5380	5380	5380	5380	0
114	20230914	174400	15751681030	5380	5380	5380	5380	0
115	20230914	174300	15751681030	5380	5380	5380	5380	0
116	20230914	174200	15751681030	5380	5380	5380	5380	0
117	20230914	174100	15751681030	5380	5380	5380	5380	0
118	20230914	174000	15751681030	5380	5380	5380	5380	0
119	20230914	173900	15751681030	5380	5380	5380	5380	0
120	20230914	173800	15751681030	5380	5380	5380	5380	0
121	20230914	173700	15751681030	5380	5380	5380	5380	0
122	20230914	173600	15751681030	5380	5380	5380	5380	83143
123	20230914	173500	15751681030	5380	5380	5380	5380	0
124	20230914	173400	15751681030	5380	5380	5380	5380	0
125	20230914	173300	15751681030	5380	5380	5380	5380	0
126	20230914	173200	15751681030	5380	5380	5380	5380	0
127	20230914	173100	15751681030	5380	5380	5380	5380	0
128	20230914	173000	15751681030	5380	5380	5380	5380	0
129	20230914	172900	15751681030	5380	5380	5380	5380	0
130	20230914	172800	15751681030	5380	5380	5380	5380	0
131	20230914	172700	15751681030	5380	5380	5380	5380	0
132	20230914	172600	15751681030	5380	5380	5380	5380	0
133	20230914	172500	15751681030	5380	5380	5380	5380	0
134	20230914	172400	15751681030	5380	5380	5380	5380	0
135	20230914	172300	15751681030	5380	5380	5380	5380	0
136	20230914	172200	15751681030	5380	5380	5380	5380	0
137	20230914	172100	15751681030	5380	5380	5380	5380	0
138	20230914	172000	15751681030	5380	5380	5380	5380	0
139	20230914	171900	15751681030	5380	5380	5380	5380	0
140	20230914	171800	15751681030	5380	5380	5380	5380	0
141	20230914	171700	15751681030	5380	5380	5380	5380	0
142	20230914	171600	15751681030	5380	5380	5380	5380	0
143	20230914	171500	15751681030	5380	5380	5380	5380	0
144	20230914	171400	15751681030	5380	5380	5380	5380	0
145	20230914	171300	15751681030	5380	5380	5380	5380	0
146	20230914	171200	15751681030	5380	5380	5380	5380	0
147	20230914	171100	15751681030	5380	5380	5380	5380	0
148	20230914	171000	15751681030	5380	5380	5380	5380	0
149	20230914	170900	15751681030	5380	5380	5380	5380	0
150	20230914	170800	15751681030	5380	5380	5380	5380	0
151	20230914	170700	15751681030	5380	5380	5380	5380	0
152	20230914	170600	15751681030	5380	5380	5380	5380	83143
153	20230914	170500	15751681030	5380	5380	5380	5380	0
154	20230914	170400	15751681030	5380	5380	5380	5380	0
155	20230914	170300	15751681030	5380	5380	5380	5380	0
156	20230914	170200	15751681030	5380	5380	5380	5380	0
157	20230914	170100	15751681030	5380	5380	5380	5380	0
158	20230914	170000	15751681030	5380	5380	5380	5380	0
159	20230914	165900	15751681030	5380	5380	5380	5380	0
160	20230914	165800	15751681030	5380	5380	5380	5380	0
161	20230914	165700	15751681030	5380	5380	5380	5380	0
162	20230914	165600	15751681030	5380	5380	5380	5380	0
163	20230914	165500	15751681030	5380	5380	5380	5380	0
164	20230914	165400	15751681030	5380	5380	5380	5380	0
165	20230914	165300	15751681030	5380	5380	5380	5380	0
166	20230914	165200	15751681030	5380	5380	5380	5380	0
167	20230914	165100	15751681030	5380	5380	5380	5380	0
168	20230914	165000	15751681030	5380	5380	5380	5380	0
169	20230914	164900	15751681030	5380	5380	5380	5380	0
170	20230914	164800	15751681030	5380	5380	5380	5380	0
171	20230914	164700	15751681030	5380	5380	5380	5380	0
172	20230914	164600	15751681030	5380	5380	5380	5380	0
173	20230914	164500	15751681030	5380	5380	5380	5380	0
174	20230914	164400	15751681030	5380	5380	5380	5380	0
175	20230914	164300	15751681030	5380	5380	5380	5380	0
176	20230914	164200	15751681030	5380	5380	5380	5380	0
177	20230914	164100	15751681030	5380	5380	5380	5380	0
178	20230914	164000	15751681030	5380	5380	5380	5380	0
179	20230914	163900	15751681030	5380	5380	5380	5380	0
180	20230914	163800	15751681030	5380	5380	5380	5380	0
181	20230914	163700	15751681030	5380	5380	5380	5380	0
182	20230914	163600	15751681030	5380	5380	5380	5380	83143
183	20230914	163500	15751681030	5380	5380	5380	5380	0
184	20230914	163400	15751681030	5380	5380	5380	5380	0
185	20230914	163300	15751681030	5380	5380	5380	5380	0
186	20230914	163200	15751681030	5380	5380	5380	5380	0
187	20230914	163100	15751681030	5380	5380	5380	5380	0
188	20230914	163000	15751681030	5380	5380	5380	5380	0
189	20230914	162900	15751681030	5380	5380	5380	5380	0
190	20230914	162800	15751681030	5380	5380	5380	5380	0
191	20230914	162700	15751681030	5380	5380	5380	5380	0
192	20230914	162600	15751681030	5380	5380	5380	5380	0
193	20230914	162500	15751681030	5380	5380	5380	5380	0
194	20230914	162400	15751681030	5380	5380	5380	5380	0
195	20230914	162300	15751681030	5380	5380	5380	5380	0
196	20230914	162200	15751681030	5380	5380	5380	5380	0
197	20230914	162100	15751681030	5380	5380	5380	5380	0
198	20230914	162000	15751681030	5380	5380	5380	5380	0
199	20230914	161900	15751681030	5380	5380	5380	5380	0
200	20230914	161800	15751681030	5380	5380	5380	5380	0
201	20230914	161700	15751681030	5380	5380	5380	5380	0
202	20230914	161600	15751681030	5380	5380	5380	5380	0
203	20230914	161500	15751681030	5380	5380	5380	5380	0
204	20230914	161400	15751681030	5380	5380	5380	5380	0
205	20230914	161300	15751681030	5380	5380	5380	5380	0
206	20230914	161200	15751681030	5380	5380	5380	5380	0
207	20230914	161100	15751681030	5380	5380	5380	5380	0
208	20230914	161000	15751681030	5380	5380	5380	5380	0
209	20230914	160900	15751681030	5380	5380	5380	5380	0
210	20230914	160800	15751681030	5380	5380	5380	5380	0
211	20230914	160700	15751681030	5380	5380	5380	5380	0
212	20230914	160600	15751681030	5380	5380	5380	5380	83143
213	20230914	160500	15751681030	5380	5380	5380	5380	0
214	20230914	160400	15751681030	5380	5380	5380	5380	0
215	20230914	160300	15751681030	5380	5380	5380	5380	0
216	20230914	160200	15751681030	5380	5380	5380	5380	0
217	20230914	160100	15751681030	5380	5380	5380	5380	0
218	20230914	160000	15751681030	5380	5380	5380	5380	0
219	20230914	155900	15751681030	5380	5380	5380	5380	0
220	20230914	155800	15751681030	5380	5380	5380	5380	0
221	20230914	155700	15751681030	5380	5380	5380	5380	0
222	20230914	155600	15751681030	5380	5380	5380	5380	0
223	20230914	155500	15751681030	5380	5380	5380	5380	0
224	20230914	155400	15751681030	5380	5380	5380	5380	0
225	20230914	155300	15751681030	5380	5380	5380	5380	0
226	20230914	155200	15751681030	5380	5380	5380	5380	0
227	20230914	155100	15751681030	5380	5380	5380	5380	0
228	20230914	155000	15751681030	5380	5380	5380	5380	0
229	20230914	154900	15751681030	5380	5380	5380	5380	0
230	20230914	154800	15751681030	5380	5380	5380	5380	0
231	20230914	154700	15751681030	5380	5380	5380	5380	0
232	20230914	154600	15751681030	5380	5380	5380	5380	0
233	20230914	154500	15751681030	5380	5380	5380	5380	0
234	20230914	154400	15751681030	5380	5380	5380	5380	0
235	20230914	154300	15751681030	5380	5380	5380	5380	0
236	20230914	154200	15751681030	5380	5380	5380	5380	0
237	20230914	154100	15751681030	5380	5380	5380	5380	0
238	20230914	154000	15751681030	5380	5380	5380	5380	0
239	20230914	153900	15751681030	5380	5380	5380	5380	0
240	20230914	153800	15751681030	5380	5380	5380	5380	0
241	20230914	153700	15751681030	5380	5380	5380	5380	0
242	20230914	153600	15751681030	5380	5380	5380	5380	83143
243	20230914	153500	15751681030	5380	5380	5380	5380	0
244	20230914	153400	15751681030	5380	5380	5380	5380	0
245	20230914	153300	15751681030	5380	5380	5380	5380	0
246	20230914	153200	15751681030	5380	5380	5380	5380	0
247	20230914	153100	15751681030	5380	5380	5380	5380	0
248	20230914	153000	15751681030	5380	5380	5380	5380	83143
249	20230914	152900	15304371690	5390	5390	5390	5390	0
250	20230914	152800	15304371690	5390	5390	5390	5390	0
251	20230914	152700	15304371690	5390	5390	5390	5390	0
252	20230914	152600	15304371690	5390	5390	5390	5390	0
253	20230914	152500	15304371690	5390	5390	5390	5390	0
254	20230914	152400	15304371690	5390	5390	5390	5390	0
255	20230914	152300	15304371690	5390	5390	5390	5390	0
256	20230914	152200	15304371690	5390	5390	5390	5390	0
257	20230914	152100	15304371690	5390	5390	5390	5390	0
258	20230914	152000	15304371690	5390	5390	5390	5390	0
259	20230914	151900	15304371690	5390	5370	5400	5370	14154
260	20230914	151800	15228118070	5380	5400	5400	5370	30857
261	20230914	151700	15061911380	5400	5400	5400	5390	10001
262	20230914	151600	15007919460	5400	5400	5410	5400	10365
263	20230914	151500	14951943700	5400	5410	5420	5400	4908
264	20230914	151400	14925399480	5420	5410	5420	5400	3334
265	20230914	151300	14907371240	5410	5410	5420	5400	6335
266	20230914	151200	14873100640	5410	5410	5420	5400	5525
267	20230914	151100	14843210800	5410	5420	5420	5400	6161
268	20230914	151000	14809896960	5400	5420	5420	5400	2316
269	20230914	150900	14797364160	5420	5420	5430	5410	2995
270	20230914	150800	14781131660	5420	5420	5430	5410	11703
271	20230914	150700	14717722590	5420	5410	5420	5400	3710
272	20230914	150600	14697651380	5420	5410	5420	5400	1635
273	20230914	150500	14688806140	5400	5410	5420	5400	6735
274	20230914	150400	14652395590	5410	5410	5420	5410	4710
275	20230914	150300	14626894250	5420	5410	5420	5410	8514
276	20230914	150200	14580833470	5410	5410	5420	5400	6899
277	20230914	150100	14543534710	5420	5410	5420	5400	10754
278	20230914	150000	14485385550	5410	5410	5420	5410	5630
279	20230914	145900	14454926850	5410	5420	5420	5410	4638
280	20230914	145800	14429814460	5410	5410	5420	5410	1101
281	20230914	145700	14423849270	5410	5410	5430	5410	1226
282	20230914	145600	14417211880	5410	5410	5430	5390	7932
283	20230914	145500	14374366960	5410	5410	5410	5400	3617
284	20230914	145400	14354799990	5410	5410	5430	5390	12272
285	20230914	145300	14288431570	5400	5420	5430	5400	22159
286	20230914	145200	14168263280	5420	5390	5420	5380	2479
287	20230914	145100	14154874400	5390	5430	5430	5370	27931
288	20230914	145000	14004131070	5430	5420	5440	5420	13167
289	20230914	144900	13932654670	5420	5430	5430	5420	1795
290	20230914	144800	13922912840	5430	5430	5430	5420	2485
291	20230914	144700	13909426040	5420	5420	5430	5420	2601
292	20230914	144600	13895313100	5420	5420	5430	5420	828
293	20230914	144500	13890825140	5420	5430	5430	5420	1180
294	20230914	144400	13884418500	5430	5420	5430	5420	6556
295	20230914	144300	13848821440	5420	5420	5420	5420	1439
296	20230914	144200	13841022060	5420	5430	5430	5420	6058
297	20230914	144100	13808166680	5420	5440	5440	5420	4813
298	20230914	144000	13782023470	5430	5440	5450	5430	20910
299	20230914	143900	13668172880	5440	5440	5440	5420	8108
300	20230914	143800	13624147050	5410	5430	5440	5410	28841
301	20230914	143700	13467421710	5430	5390	5430	5380	40861
302	20230914	143600	13246144710	5390	5380	5390	5380	2418
303	20230914	143500	13233111790	5390	5380	5390	5380	10053
304	20230914	143400	13178950390	5380	5390	5390	5380	1663
305	20230914	143300	13170000190	5390	5390	5390	5380	5686
306	20230914	143200	13139352850	5380	5380	5380	5370	4914
307	20230914	143100	13112916630	5380	5390	5390	5380	4079
308	20230914	143000	13090956150	5390	5390	5390	5380	886
309	20230914	142900	13086180710	5380	5370	5380	5370	5547
310	20230914	142800	13056340700	5370	5380	5380	5370	2314
311	20230914	142700	13043912020	5380	5370	5380	5370	392
312	20230914	142600	13041805960	5370	5360	5370	5360	1253
313	20230914	142500	13035083370	5360	5380	5380	5360	5394
314	20230914	142400	13006158230	5360	5370	5380	5360	26490
315	20230914	142300	12864152080	5370	5380	5380	5370	4305
316	20230914	142200	12841033230	5380	5380	5380	5370	1206
317	20230914	142100	12834546360	5380	5370	5380	5370	3381
318	20230914	142000	12816384700	5380	5370	5380	5370	2395
319	20230914	141900	12803510600	5380	5370	5380	5370	2443
320	20230914	141800	12790391670	5370	5380	5380	5370	6053
321	20230914	141700	12757885940	5370	5380	5380	5370	4640
322	20230914	141600	12732951000	5370	5370	5390	5370	889
323	20230914	141500	12728168200	5380	5380	5390	5370	277
324	20230914	141400	12726679380	5380	5390	5390	5380	2547
325	20230914	141300	12712975950	5390	5390	5390	5390	19
326	20230914	141200	12712873540	5390	5380	5390	5380	453
327	20230914	141100	12710433870	5380	5390	5400	5380	2896
328	20230914	141000	12694846600	5390	5390	5390	5380	617
329	20230914	140900	12691522380	5390	5390	5400	5380	1190
330	20230914	140800	12685112290	5390	5390	5390	5390	49
331	20230914	140700	12684848180	5380	5400	5400	5370	15627
332	20230914	140600	12600777760	5390	5390	5390	5390	363
333	20230914	140500	12598821190	5390	5400	5400	5390	212
334	20230914	140400	12597678270	5400	5400	5400	5390	4245
335	20230914	140300	12574796230	5400	5400	5400	5390	2057
336	20230914	140200	12563689230	5400	5390	5410	5390	3041
337	20230914	140100	12547264250	5390	5390	5390	5390	3201
338	20230914	140000	12530010860	5390	5380	5390	5380	829
339	20230914	135900	12525550760	5380	5390	5390	5380	946
340	20230914	135800	12520461160	5390	5380	5390	5380	413
341	20230914	135700	12518239150	5380	5390	5390	5380	617
342	20230914	135600	12514918520	5390	5390	5400	5390	3202
343	20230914	135500	12497654280	5390	5400	5400	5390	9596
344	20230914	135400	12445924720	5390	5400	5400	5390	4787
345	20230914	135300	12420101390	5400	5400	5400	5380	1824
346	20230914	135200	12410276380	5400	5390	5400	5380	44
347	20230914	135100	12410039220	5400	5390	5400	5390	52
348	20230914	135000	12409758920	5380	5390	5390	5380	5364
349	20230914	134900	12380873300	5390	5380	5390	5380	1069
350	20230914	134800	12375118830	5380	5380	5380	5380	646
351	20230914	134700	12371643350	5380	5380	5390	5380	1747
352	20230914	134600	12362244250	5380	5380	5380	5370	2522
353	20230914	134500	12348675940	5380	5380	5380	5370	2655
354	20230914	134400	12334401640	5380	5380	5380	5370	10722
355	20230914	134300	12276731460	5380	5380	5390	5380	1592
356	20230914	134200	12268165420	5380	5370	5390	5370	8202
357	20230914	134100	12224087480	5390	5390	5400	5380	4108
358	20230914	134000	12201975450	5390	5390	5400	5380	30026
359	20230914	133900	12040332460	5400	5390	5400	5390	2101
360	20230914	133800	12029002540	5400	5390	5400	5390	3466
361	20230914	133700	12010319020	5400	5390	5400	5390	831
362	20230914	133600	12005837460	5400	5400	5400	5390	2330
363	20230914	133500	11993257160	5400	5400	5400	5400	2978
364	20230914	133400	11977175960	5400	5400	5400	5400	1471
365	20230914	133300	11969232560	5400	5400	5400	5400	3419
366	20230914	133200	11950769960	5400	5400	5410	5390	1463
367	20230914	133100	11942868810	5400	5400	5410	5400	1443
368	20230914	133000	11935075670	5400	5400	5410	5390	16157
369	20230914	132900	11847906280	5400	5400	5400	5390	4626
370	20230914	132800	11822928910	5400	5400	5400	5400	281
371	20230914	132700	11821411510	5390	5400	5410	5390	5594
372	20230914	132600	11791224360	5400	5400	5410	5390	3845
373	20230914	132500	11770465880	5390	5400	5400	5380	32611
374	20230914	132400	11594720770	5400	5400	5410	5400	355
375	20230914	132300	11592800630	5400	5410	5410	5400	2693
376	20230914	132200	11578238330	5410	5410	5410	5400	2051
377	20230914	132100	11567159750	5410	5400	5410	5400	8288
378	20230914	132000	11522400750	5400	5400	5410	5400	1979
379	20230914	131900	11511705790	5400	5410	5410	5400	2525
380	20230914	131800	11498051540	5410	5400	5430	5400	965
381	20230914	131700	11492838290	5400	5410	5410	5400	6147
382	20230914	131600	11459623640	5410	5430	5430	5410	13529
383	20230914	131500	11386345410	5420	5430	5430	5420	1219
384	20230914	131400	11379727580	5420	5430	5430	5420	1294
385	20230914	131300	11372711910	5420	5420	5420	5420	628
386	20230914	131200	11369308150	5420	5430	5430	5420	2630
387	20230914	131100	11355053500	5430	5430	5430	5420	1606
388	20230914	131000	11346341100	5420	5430	5430	5420	3265
389	20230914	130900	11328630870	5430	5440	5450	5430	16094
390	20230914	130800	11241187390	5440	5440	5450	5440	3565
391	20230914	130700	11221792290	5440	5430	5450	5430	8017
392	20230914	130600	11178185500	5440	5420	5440	5420	13012
393	20230914	130500	11107472730	5400	5420	5420	5400	5352
394	20230914	130400	11078557680	5420	5420	5420	5410	2970
395	20230914	130300	11062480740	5410	5410	5410	5400	1331
396	20230914	130200	11055291490	5410	5410	5420	5410	1510
397	20230914	130100	11047122370	5410	5420	5420	5410	541
398	20230914	130000	11044190650	5420	5420	5420	5410	1157
399	20230914	125900	11037923570	5420	5400	5420	5400	1664
400	20230914	125800	11028930670	5420	5410	5420	5410	1110
401	20230914	125700	11022922650	5420	5420	5420	5410	799
402	20230914	125600	11018599660	5420	5420	5420	5420	426
403	20230914	125500	11016290740	5420	5400	5420	5400	361
404	20230914	125400	11014336650	5410	5410	5410	5410	1743
405	20230914	125300	11004907020	5410	5420	5430	5410	2236
406	20230914	125200	10992802440	5420	5410	5420	5410	2074
407	20230914	125100	10981567550	5420	5420	5430	5420	909
408	20230914	125000	10976639670	5430	5420	5430	5420	1125
409	20230914	124900	10970541000	5430	5430	5430	5420	127
410	20230914	124800	10969851410	5430	5420	5430	5420	289
411	20230914	124700	10968284020	5430	5430	5430	5420	1080
412	20230914	124600	10962430400	5400	5410	5420	5400	8975
413	20230914	124500	10913914720	5410	5410	5420	5410	444
414	20230914	124400	10911512620	5420	5420	5420	5410	597
415	20230914	124300	10908277980	5420	5420	5420	5410	2665
416	20230914	124200	10893834030	5420	5410	5420	5410	1121
417	20230914	124100	10887760650	5420	5420	5420	5410	1094
418	20230914	124000	10881831530	5420	5410	5420	5410	235
419	20230914	123900	10880558730	5410	5420	5420	5410	8218
420	20230914	123800	10836058350	5420	5420	5420	5410	71
421	20230914	123700	10835673660	5420	5410	5420	5410	129
422	20230914	123600	10834975140	5410	5410	5410	5410	1841
423	20230914	123500	10825015330	5410	5420	5420	5410	1011
424	20230914	123400	10819540540	5410	5420	5420	5400	2799
425	20230914	123300	10804397310	5420	5400	5420	5390	1127
426	20230914	123200	10798312490	5410	5420	5420	5390	16218
427	20230914	123100	10710785120	5410	5420	5420	5410	2858
428	20230914	123000	10695304100	5420	5430	5430	5420	1020
429	20230914	122900	10689775090	5430	5430	5430	5420	1954
430	20230914	122800	10679169750	5430	5430	5430	5420	273
431	20230914	122700	10677689560	5430	5420	5430	5420	1666
432	20230914	122600	10668649390	5420	5420	5420	5410	5569
433	20230914	122500	10638465950	5420	5450	5450	5420	7629
434	20230914	122400	10597052580	5440	5440	5450	5440	4548
435	20230914	122300	10572288000	5450	5440	5450	5440	13311
436	20230914	122200	10499844350	5440	5420	5440	5420	10822
437	20230914	122100	10441116720	5420	5410	5430	5410	10035
438	20230914	122000	10386704760	5410	5410	5410	5400	2119
439	20230914	121900	10375241070	5400	5400	5410	5400	2145
440	20230914	121800	10363648070	5400	5410	5410	5400	979
441	20230914	121700	10358361410	5410	5410	5410	5390	1327
442	20230914	121600	10351199670	5390	5400	5410	5390	14482
443	20230914	121500	10273000870	5400	5390	5400	5390	638
444	20230914	121400	10269555890	5390	5400	5400	5390	522
445	20230914	121300	10266742290	5400	5390	5400	5390	1084
446	20230914	121200	10260889590	5390	5380	5390	5380	1506
447	20230914	121100	10252782170	5390	5380	5400	5380	4652
448	20230914	121000	10227751670	5380	5390	5390	5380	2373
449	20230914	120900	10214983760	5390	5400	5400	5390	1519
450	20230914	120800	10206786760	5390	5390	5400	5390	186
451	20230914	120700	10205783120	5390	5390	5400	5390	1055
452	20230914	120600	10200096470	5400	5400	5400	5390	594
453	20230914	120500	10196892290	5390	5380	5400	5380	1095
454	20230914	120400	10190992040	5400	5390	5400	5380	2027
455	20230914	120300	10180080880	5400	5390	5400	5390	669
456	20230914	120200	10176472890	5380	5390	5390	5380	1801
457	20230914	120100	10166783270	5380	5410	5410	5380	2166
458	20230914	120000	10155089070	5400	5410	5410	5370	22197
459	20230914	115900	10035524450	5410	5410	5410	5410	1018
460	20230914	115800	10030017070	5410	5410	5410	5410	100
461	20230914	115700	10029476070	5400	5410	5410	5400	580
462	20230914	115600	10026338820	5410	5410	5420	5390	6278
463	20230914	115500	9992423340	5410	5400	5410	5400	742
464	20230914	115400	9988416480	5400	5400	5400	5400	5849
465	20230914	115300	9956831880	5400	5400	5400	5400	1617
466	20230914	115200	9948100080	5400	5400	5410	5400	1879
467	20230914	115100	9937950690	5410	5400	5410	5400	269
468	20230914	115000	9936497530	5400	5410	5410	5400	1305
469	20230914	114900	9929445780	5420	5400	5420	5400	759
470	20230914	114800	9925346920	5400	5410	5410	5400	708
471	20230914	114700	9921517590	5410	5420	5420	5410	1342
472	20230914	114600	9914256870	5420	5420	5420	5410	2272
473	20230914	114500	9901944700	5430	5420	5430	5410	2240
474	20230914	114400	9889812810	5420	5420	5420	5410	1366
475	20230914	114300	9882416370	5420	5420	5430	5420	1722
476	20230914	114200	9873082130	5430	5430	5430	5420	407
477	20230914	114100	9870876080	5430	5420	5430	5420	1768
478	20230914	114000	9861292790	5420	5440	5440	5420	6047
479	20230914	113900	9828453860	5440	5430	5440	5420	1551
480	20230914	113800	9820033480	5430	5410	5430	5410	11277
481	20230914	113700	9758906300	5410	5410	5410	5410	3062
482	20230914	113600	9742340880	5410	5420	5420	5410	1183
483	20230914	113500	9735940160	5420	5410	5420	5410	1715
484	20230914	113400	9726645360	5410	5400	5410	5400	1506
485	20230914	113300	9718500530	5410	5410	5410	5400	230
486	20230914	113200	9717256240	5410	5400	5410	5400	1310
487	20230914	113100	9710174890	5390	5390	5410	5390	8309
488	20230914	113000	9665319790	5390	5390	5390	5390	1231
489	20230914	112900	9658684700	5390	5400	5400	5390	3326
490	20230914	112800	9640757220	5390	5400	5410	5380	4217
491	20230914	112700	9618038590	5400	5400	5400	5390	5193
492	20230914	112600	9590045980	5390	5410	5410	5390	4462
493	20230914	112500	9565938340	5420	5430	5430	5420	1048
494	20230914	112400	9560257670	5430	5430	5430	5420	4734
495	20230914	112300	9534554150	5430	5430	5430	5420	1562
496	20230914	112200	9526077860	5420	5430	5430	5420	5749
497	20230914	112100	9494917380	5430	5420	5430	5420	1591
498	20230914	112000	9486288910	5430	5430	5430	5420	2683
499	20230914	111900	9471722460	5420	5420	5430	5420	2285
500	20230914	111800	9459335030	5420	5410	5420	5410	1322
501	20230914	111700	9452180200	5410	5420	5420	5400	2286
502	20230914	111600	9439826780	5410	5420	5420	5400	13561
503	20230914	111500	9366547700	5420	5430	5440	5420	4557
504	20230914	111400	9341819250	5430	5420	5440	5410	13987
505	20230914	111300	9265947320	5420	5410	5420	5410	5423
506	20230914	111200	9236594480	5410	5400	5410	5390	4380
507	20230914	111100	9212941330	5400	5390	5400	5390	719
508	20230914	111000	9209061460	5390	5380	5390	5380	5302
509	20230914	110900	9180491770	5380	5380	5390	5380	2450
510	20230914	110800	9167304850	5380	5390	5390	5380	1226
511	20230914	110700	9160704820	5390	5370	5390	5370	4856
512	20230914	110600	9134566320	5370	5370	5370	5370	4232
513	20230914	110500	9111840480	5380	5390	5390	5370	909
514	20230914	110400	9106949280	5370	5390	5390	5370	4477
515	20230914	110300	9082862700	5380	5390	5390	5380	3346
516	20230914	110200	9064844620	5390	5380	5400	5380	1012
517	20230914	110100	9059394750	5400	5370	5400	5370	11880
518	20230914	110000	8995445530	5370	5370	5370	5370	5537
519	20230914	105900	8965711840	5370	5370	5370	5360	11609
520	20230914	105800	8903466570	5360	5370	5370	5360	6319
521	20230914	105700	8869534300	5370	5370	5370	5370	4979
522	20230914	105600	8842797070	5370	5380	5380	5370	263
523	20230914	105500	8841382320	5380	5380	5380	5360	9455
524	20230914	105400	8790672870	5360	5380	5380	5360	6141
525	20230914	105300	8757719720	5370	5380	5390	5370	3272
526	20230914	105200	8740122920	5380	5370	5390	5370	6511
527	20230914	105100	8705125570	5370	5370	5380	5370	1744
528	20230914	105000	8695759980	5380	5390	5390	5370	1707
529	20230914	104900	8686578390	5390	5370	5390	5360	2015
530	20230914	104800	8675773970	5380	5360	5380	5360	5654
531	20230914	104700	8645386350	5360	5370	5370	5360	3359
532	20230914	104600	8627380840	5370	5360	5370	5360	6030
533	20230914	104500	8595052950	5370	5360	5370	5360	2680
534	20230914	104400	8580668920	5360	5360	5380	5360	3103
535	20230914	104300	8564015300	5360	5370	5380	5360	4180
536	20230914	104200	8541577790	5370	5370	5380	5370	1136
537	20230914	104100	8535477410	5370	5370	5370	5360	5737
538	20230914	104000	8504702820	5370	5370	5370	5360	10510
539	20230914	103900	8448312880	5370	5370	5370	5360	5048
540	20230914	103800	8421219940	5370	5380	5380	5370	4060
541	20230914	103700	8399417440	5370	5360	5370	5360	3758
542	20230914	103600	8379246250	5360	5380	5380	5360	1589
543	20230914	103500	8370721950	5370	5360	5380	5360	1654
544	20230914	103400	8361855590	5360	5350	5380	5350	8544
545	20230914	103300	8316075550	5350	5360	5380	5350	4186
546	20230914	103200	8293648450	5360	5360	5370	5360	7810
547	20230914	103100	8251765320	5360	5360	5360	5360	10051
548	20230914	103000	8197891960	5380	5370	5380	5350	32480
549	20230914	102900	8023931690	5370	5370	5370	5360	5086
550	20230914	102800	7996624330	5370	5370	5390	5370	12039
551	20230914	102700	7931973970	5370	5380	5380	5360	10493
552	20230914	102600	7875545950	5380	5380	5380	5350	37376
553	20230914	102500	7675236960	5380	5380	5400	5380	7944
554	20230914	102400	7632491870	5390	5400	5410	5390	6793
555	20230914	102300	7595845100	5400	5400	5410	5400	4750
556	20230914	102200	7570179650	5400	5410	5410	5400	5088
557	20230914	102100	7542700250	5410	5400	5410	5400	2242
558	20230914	102000	7530574120	5410	5410	5410	5400	1147
559	20230914	101900	7524372310	5410	5410	5420	5400	7036
560	20230914	101800	7486309380	5410	5400	5420	5380	6826
561	20230914	101700	7449432180	5400	5390	5400	5390	827
562	20230914	101600	7444968680	5390	5390	5390	5380	7235
563	20230914	101500	7406016030	5390	5360	5390	5360	6035
564	20230914	101400	7373610890	5360	5360	5370	5350	2703
565	20230914	101300	7359121230	5360	5360	5370	5350	7175
566	20230914	101200	7320665030	5360	5360	5370	5360	3905
567	20230914	101100	7299734210	5360	5350	5370	5350	8240
568	20230914	101000	7255596920	5350	5360	5370	5350	20016
569	20230914	100900	7148338090	5360	5360	5370	5360	3893
570	20230914	100800	7127468400	5360	5370	5370	5360	12308
571	20230914	100700	7061399910	5380	5380	5380	5370	1075
572	20230914	100600	7055622650	5380	5380	5390	5380	4197
573	20230914	100500	7033041470	5380	5380	5390	5380	15188
574	20230914	100400	6951219620	5390	5390	5390	5380	707
575	20230914	100300	6947415480	5390	5400	5400	5370	9362
576	20230914	100200	6896958390	5400	5390	5410	5370	9346
577	20230914	100100	6846698310	5390	5400	5400	5390	1537
578	20230914	100000	6838408620	5390	5390	5400	5390	8544
579	20230914	095900	6792351860	5400	5390	5400	5390	10787
580	20230914	095800	6734199420	5390	5400	5400	5390	5838
581	20230914	095700	6702724420	5390	5400	5410	5390	8501
582	20230914	095600	6656819170	5400	5410	5410	5400	5897
583	20230914	095500	6624946850	5410	5430	5430	5410	5389
584	20230914	095400	6595725940	5430	5440	5440	5420	4505
585	20230914	095300	6571251620	5440	5440	5440	5420	6511
586	20230914	095200	6535888290	5430	5410	5450	5410	10269
587	20230914	095100	6480119010	5410	5400	5420	5390	12628
588	20230914	095000	6411870540	5400	5390	5410	5380	11974
589	20230914	094900	6347324460	5390	5400	5400	5390	3901
590	20230914	094800	6326294160	5390	5410	5410	5390	7336
591	20230914	094700	6286705700	5400	5400	5410	5400	11150
592	20230914	094600	6226484460	5400	5400	5410	5400	914
593	20230914	094500	6221542590	5400	5410	5420	5400	10139
594	20230914	094400	6166702920	5410	5420	5420	5400	7660
595	20230914	094300	6125250790	5420	5410	5420	5410	2500
596	20230914	094200	6111723560	5410	5430	5430	5410	7579
597	20230914	094100	6070665070	5420	5420	5430	5410	9185
598	20230914	094000	6020882310	5420	5420	5420	5410	3988
599	20230914	093900	5999275410	5420	5430	5430	5410	14082
600	20230914	093800	5922960860	5430	5420	5430	5410	17021
601	20230914	093700	5830712330	5420	5410	5430	5410	8944
602	20230914	093600	5782250010	5410	5390	5420	5380	22036
603	20230914	093500	5663090130	5400	5370	5410	5370	16555
604	20230914	093400	5573801540	5370	5380	5380	5360	4778
605	20230914	093300	5548135670	5380	5360	5380	5350	11007
606	20230914	093200	5489168900	5360	5370	5380	5350	13782
607	20230914	093100	5415262130	5370	5380	5390	5370	5739
608	20230914	093000	5384382100	5380	5380	5390	5360	7950
609	20230914	092900	5341704810	5380	5360	5380	5350	10633
610	20230914	092800	5284720170	5360	5360	5370	5360	4085
611	20230914	092700	5262821370	5360	5370	5370	5350	14799
612	20230914	092600	5183566730	5370	5400	5400	5370	21464
613	20230914	092500	5068034140	5400	5390	5410	5380	32298
614	20230914	092400	4893709700	5400	5360	5400	5360	25425
615	20230914	092300	4756763570	5370	5330	5370	5330	10056
616	20230914	092200	4703032240	5330	5320	5350	5320	14229
617	20230914	092100	4627167660	5320	5320	5340	5310	11740
618	20230914	092000	4564656450	5320	5340	5350	5310	44916
619	20230914	091900	4325253760	5340	5350	5360	5330	39877
620	20230914	091800	4112130430	5350	5370	5380	5350	17751
621	20230914	091700	4016985870	5370	5380	5380	5350	46780
622	20230914	091600	3766220020	5380	5400	5400	5360	26201
623	20230914	091500	3625400390	5380	5420	5430	5380	22847
624	20230914	091400	3501940740	5420	5430	5450	5410	23543
625	20230914	091300	3374178750	5420	5410	5440	5410	13146
626	20230914	091200	3302942900	5420	5450	5450	5400	17891
627	20230914	091100	3205985140	5410	5440	5450	5390	71271
628	20230914	091000	2820825090	5430	5460	5460	5430	24589
629	20230914	090900	2686942070	5460	5480	5490	5460	13028
630	20230914	090800	2615596940	5490	5490	5490	5450	33310
631	20230914	090700	2433170600	5490	5480	5510	5460	54183
632	20230914	090600	2135571290	5480	5450	5490	5440	37283
633	20230914	090500	1931579400	5440	5430	5450	5410	18299
634	20230914	090400	1832038230	5410	5430	5440	5400	26195
635	20230914	090300	1690177250	5420	5440	5450	5420	22974
636	20230914	090200	1565444790	5440	5440	5460	5390	29918
637	20230914	090100	1403084230	5400	5490	5500	5390	123679
638	20230914	090000	727556380	5480	5480	5490	5430	122630