KissMeData/085670/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193700	4355832280	5280	5280	5280	5280	5452
3	20230901	193600	4355832280	5280	5280	5280	5280	0
4	20230901	193500	4355832280	5280	5280	5280	5280	0
5	20230901	193400	4355832280	5280	5280	5280	5280	0
6	20230901	193300	4355832280	5280	5280	5280	5280	0
7	20230901	193200	4355832280	5280	5280	5280	5280	0
8	20230901	193100	4355832280	5280	5280	5280	5280	0
9	20230901	193000	4355832280	5280	5280	5280	5280	0
10	20230901	192900	4355832280	5280	5280	5280	5280	0
11	20230901	192800	4355832280	5280	5280	5280	5280	0
12	20230901	192700	4355832280	5280	5280	5280	5280	0
13	20230901	192600	4355832280	5280	5280	5280	5280	0
14	20230901	192500	4355832280	5280	5280	5280	5280	0
15	20230901	192400	4355832280	5280	5280	5280	5280	0
16	20230901	192300	4355832280	5280	5280	5280	5280	0
17	20230901	192200	4355832280	5280	5280	5280	5280	0
18	20230901	192100	4355832280	5280	5280	5280	5280	0
19	20230901	192000	4355832280	5280	5280	5280	5280	0
20	20230901	191900	4355832280	5280	5280	5280	5280	0
21	20230901	191800	4355832280	5280	5280	5280	5280	0
22	20230901	191700	4355832280	5280	5280	5280	5280	0
23	20230901	191600	4355832280	5280	5280	5280	5280	0
24	20230901	191500	4355832280	5280	5280	5280	5280	0
25	20230901	191400	4355832280	5280	5280	5280	5280	0
26	20230901	191300	4355832280	5280	5280	5280	5280	0
27	20230901	191200	4355832280	5280	5280	5280	5280	0
28	20230901	191100	4355832280	5280	5280	5280	5280	0
29	20230901	191000	4355832280	5280	5280	5280	5280	0
30	20230901	190900	4355832280	5280	5280	5280	5280	0
31	20230901	190800	4355832280	5280	5280	5280	5280	0
32	20230901	190700	4355832280	5280	5280	5280	5280	5452
33	20230901	190600	4355832280	5280	5280	5280	5280	0
34	20230901	190500	4355832280	5280	5280	5280	5280	0
35	20230901	190400	4355832280	5280	5280	5280	5280	0
36	20230901	190300	4355832280	5280	5280	5280	5280	0
37	20230901	190200	4355832280	5280	5280	5280	5280	0
38	20230901	190100	4355832280	5280	5280	5280	5280	0
39	20230901	190000	4355832280	5280	5280	5280	5280	0
40	20230901	185900	4355832280	5280	5280	5280	5280	0
41	20230901	185800	4355832280	5280	5280	5280	5280	0
42	20230901	185700	4355832280	5280	5280	5280	5280	0
43	20230901	185600	4355832280	5280	5280	5280	5280	0
44	20230901	185500	4355832280	5280	5280	5280	5280	0
45	20230901	185400	4355832280	5280	5280	5280	5280	0
46	20230901	185300	4355832280	5280	5280	5280	5280	0
47	20230901	185200	4355832280	5280	5280	5280	5280	0
48	20230901	185100	4355832280	5280	5280	5280	5280	0
49	20230901	185000	4355832280	5280	5280	5280	5280	0
50	20230901	184900	4355832280	5280	5280	5280	5280	0
51	20230901	184800	4355832280	5280	5280	5280	5280	0
52	20230901	184700	4355832280	5280	5280	5280	5280	0
53	20230901	184600	4355832280	5280	5280	5280	5280	0
54	20230901	184500	4355832280	5280	5280	5280	5280	0
55	20230901	184400	4355832280	5280	5280	5280	5280	0
56	20230901	184300	4355832280	5280	5280	5280	5280	0
57	20230901	184200	4355832280	5280	5280	5280	5280	0
58	20230901	184100	4355832280	5280	5280	5280	5280	0
59	20230901	184000	4355832280	5280	5280	5280	5280	0
60	20230901	183900	4355832280	5280	5280	5280	5280	0
61	20230901	183800	4355832280	5280	5280	5280	5280	0
62	20230901	183700	4355832280	5280	5280	5280	5280	5452
63	20230901	183600	4355832280	5280	5280	5280	5280	0
64	20230901	183500	4355832280	5280	5280	5280	5280	0
65	20230901	183400	4355832280	5280	5280	5280	5280	0
66	20230901	183300	4355832280	5280	5280	5280	5280	0
67	20230901	183200	4355832280	5280	5280	5280	5280	0
68	20230901	183100	4355832280	5280	5280	5280	5280	0
69	20230901	183000	4355832280	5280	5280	5280	5280	0
70	20230901	182900	4355832280	5280	5280	5280	5280	0
71	20230901	182800	4355832280	5280	5280	5280	5280	0
72	20230901	182700	4355832280	5280	5280	5280	5280	0
73	20230901	182600	4355832280	5280	5280	5280	5280	0
74	20230901	182500	4355832280	5280	5280	5280	5280	0
75	20230901	182400	4355832280	5280	5280	5280	5280	0
76	20230901	182300	4355832280	5280	5280	5280	5280	0
77	20230901	182200	4355832280	5280	5280	5280	5280	0
78	20230901	182100	4355832280	5280	5280	5280	5280	0
79	20230901	182000	4355832280	5280	5280	5280	5280	0
80	20230901	181900	4355832280	5280	5280	5280	5280	0
81	20230901	181800	4355832280	5280	5280	5280	5280	0
82	20230901	181700	4355832280	5280	5280	5280	5280	0
83	20230901	181600	4355832280	5280	5280	5280	5280	0
84	20230901	181500	4355832280	5280	5280	5280	5280	0
85	20230901	181400	4355832280	5280	5280	5280	5280	0
86	20230901	181300	4355832280	5280	5280	5280	5280	0
87	20230901	181200	4355832280	5280	5280	5280	5280	0
88	20230901	181100	4355832280	5280	5280	5280	5280	0
89	20230901	181000	4355832280	5280	5280	5280	5280	0
90	20230901	180900	4355832280	5280	5280	5280	5280	0
91	20230901	180800	4355832280	5280	5280	5280	5280	0
92	20230901	180700	4355832280	5280	5280	5280	5280	5452
93	20230901	180600	4355832280	5280	5280	5280	5280	0
94	20230901	180500	4355832280	5280	5280	5280	5280	0
95	20230901	180400	4355832280	5280	5280	5280	5280	0
96	20230901	180300	4355832280	5280	5280	5280	5280	0
97	20230901	180200	4355832280	5280	5280	5280	5280	0
98	20230901	180100	4355832280	5280	5280	5280	5280	0
99	20230901	180000	4355832280	5280	5280	5280	5280	0
100	20230901	175900	4355832280	5280	5280	5280	5280	0
101	20230901	175800	4355832280	5280	5280	5280	5280	0
102	20230901	175700	4355832280	5280	5280	5280	5280	0
103	20230901	175600	4355832280	5280	5280	5280	5280	0
104	20230901	175500	4355832280	5280	5280	5280	5280	0
105	20230901	175400	4355832280	5280	5280	5280	5280	0
106	20230901	175300	4355832280	5280	5280	5280	5280	0
107	20230901	175200	4355832280	5280	5280	5280	5280	0
108	20230901	175100	4355832280	5280	5280	5280	5280	0
109	20230901	175000	4355832280	5280	5280	5280	5280	0
110	20230901	174900	4355832280	5280	5280	5280	5280	0
111	20230901	174800	4355832280	5280	5280	5280	5280	0
112	20230901	174700	4355832280	5280	5280	5280	5280	0
113	20230901	174600	4355832280	5280	5280	5280	5280	0
114	20230901	174500	4355832280	5280	5280	5280	5280	0
115	20230901	174400	4355832280	5280	5280	5280	5280	0
116	20230901	174300	4355832280	5280	5280	5280	5280	0
117	20230901	174200	4355832280	5280	5280	5280	5280	0
118	20230901	174100	4355832280	5280	5280	5280	5280	0
119	20230901	174000	4355832280	5280	5280	5280	5280	0
120	20230901	173900	4355832280	5280	5280	5280	5280	0
121	20230901	173800	4355832280	5280	5280	5280	5280	0
122	20230901	173700	4355832280	5280	5280	5280	5280	5452
123	20230901	173600	4355832280	5280	5280	5280	5280	0
124	20230901	173500	4355832280	5280	5280	5280	5280	0
125	20230901	173400	4355832280	5280	5280	5280	5280	0
126	20230901	173300	4355832280	5280	5280	5280	5280	0
127	20230901	173200	4355832280	5280	5280	5280	5280	0
128	20230901	173100	4355832280	5280	5280	5280	5280	0
129	20230901	173000	4355832280	5280	5280	5280	5280	0
130	20230901	172900	4355832280	5280	5280	5280	5280	0
131	20230901	172800	4355832280	5280	5280	5280	5280	0
132	20230901	172700	4355832280	5280	5280	5280	5280	0
133	20230901	172600	4355832280	5280	5280	5280	5280	0
134	20230901	172500	4355832280	5280	5280	5280	5280	0
135	20230901	172400	4355832280	5280	5280	5280	5280	0
136	20230901	172300	4355832280	5280	5280	5280	5280	0
137	20230901	172200	4355832280	5280	5280	5280	5280	0
138	20230901	172100	4355832280	5280	5280	5280	5280	0
139	20230901	172000	4355832280	5280	5280	5280	5280	0
140	20230901	171900	4355832280	5280	5280	5280	5280	0
141	20230901	171800	4355832280	5280	5280	5280	5280	0
142	20230901	171700	4355832280	5280	5280	5280	5280	0
143	20230901	171600	4355832280	5280	5280	5280	5280	0
144	20230901	171500	4355832280	5280	5280	5280	5280	0
145	20230901	171400	4355832280	5280	5280	5280	5280	0
146	20230901	171300	4355832280	5280	5280	5280	5280	0
147	20230901	171200	4355832280	5280	5280	5280	5280	0
148	20230901	171100	4355832280	5280	5280	5280	5280	0
149	20230901	171000	4355832280	5280	5280	5280	5280	0
150	20230901	170900	4355832280	5280	5280	5280	5280	0
151	20230901	170800	4355832280	5280	5280	5280	5280	0
152	20230901	170700	4355832280	5280	5280	5280	5280	5452
153	20230901	170600	4355832280	5280	5280	5280	5280	0
154	20230901	170500	4355832280	5280	5280	5280	5280	0
155	20230901	170400	4355832280	5280	5280	5280	5280	0
156	20230901	170300	4355832280	5280	5280	5280	5280	0
157	20230901	170200	4355832280	5280	5280	5280	5280	0
158	20230901	170100	4355832280	5280	5280	5280	5280	0
159	20230901	170000	4355832280	5280	5280	5280	5280	0
160	20230901	165900	4355832280	5280	5280	5280	5280	0
161	20230901	165800	4355832280	5280	5280	5280	5280	0
162	20230901	165700	4355832280	5280	5280	5280	5280	0
163	20230901	165600	4355832280	5280	5280	5280	5280	0
164	20230901	165500	4355832280	5280	5280	5280	5280	0
165	20230901	165400	4355832280	5280	5280	5280	5280	0
166	20230901	165300	4355832280	5280	5280	5280	5280	0
167	20230901	165200	4355832280	5280	5280	5280	5280	0
168	20230901	165100	4355832280	5280	5280	5280	5280	0
169	20230901	165000	4355832280	5280	5280	5280	5280	0
170	20230901	164900	4355832280	5280	5280	5280	5280	0
171	20230901	164800	4355832280	5280	5280	5280	5280	0
172	20230901	164700	4355832280	5280	5280	5280	5280	0
173	20230901	164600	4355832280	5280	5280	5280	5280	0
174	20230901	164500	4355832280	5280	5280	5280	5280	0
175	20230901	164400	4355832280	5280	5280	5280	5280	0
176	20230901	164300	4355832280	5280	5280	5280	5280	0
177	20230901	164200	4355832280	5280	5280	5280	5280	0
178	20230901	164100	4355832280	5280	5280	5280	5280	0
179	20230901	164000	4355832280	5280	5280	5280	5280	0
180	20230901	163900	4355832280	5280	5280	5280	5280	0
181	20230901	163800	4355832280	5280	5280	5280	5280	0
182	20230901	163700	4355832280	5280	5280	5280	5280	5452
183	20230901	163600	4355832280	5280	5280	5280	5280	0
184	20230901	163500	4355832280	5280	5280	5280	5280	0
185	20230901	163400	4355832280	5280	5280	5280	5280	0
186	20230901	163300	4355832280	5280	5280	5280	5280	0
187	20230901	163200	4355832280	5280	5280	5280	5280	0
188	20230901	163100	4355832280	5280	5280	5280	5280	0
189	20230901	163000	4355832280	5280	5280	5280	5280	0
190	20230901	162900	4355832280	5280	5280	5280	5280	0
191	20230901	162800	4355832280	5280	5280	5280	5280	0
192	20230901	162700	4355832280	5280	5280	5280	5280	0
193	20230901	162600	4355832280	5280	5280	5280	5280	0
194	20230901	162500	4355832280	5280	5280	5280	5280	0
195	20230901	162400	4355832280	5280	5280	5280	5280	0
196	20230901	162300	4355832280	5280	5280	5280	5280	0
197	20230901	162200	4355832280	5280	5280	5280	5280	0
198	20230901	162100	4355832280	5280	5280	5280	5280	0
199	20230901	162000	4355832280	5280	5280	5280	5280	0
200	20230901	161900	4355832280	5280	5280	5280	5280	0
201	20230901	161800	4355832280	5280	5280	5280	5280	0
202	20230901	161700	4355832280	5280	5280	5280	5280	0
203	20230901	161600	4355832280	5280	5280	5280	5280	0
204	20230901	161500	4355832280	5280	5280	5280	5280	0
205	20230901	161400	4355832280	5280	5280	5280	5280	0
206	20230901	161300	4355832280	5280	5280	5280	5280	0
207	20230901	161200	4355832280	5280	5280	5280	5280	0
208	20230901	161100	4355832280	5280	5280	5280	5280	0
209	20230901	161000	4355832280	5280	5280	5280	5280	0
210	20230901	160900	4355832280	5280	5280	5280	5280	0
211	20230901	160800	4355832280	5280	5280	5280	5280	0
212	20230901	160700	4355832280	5280	5280	5280	5280	5452
213	20230901	160600	4355832280	5280	5280	5280	5280	0
214	20230901	160500	4355832280	5280	5280	5280	5280	0
215	20230901	160400	4355832280	5280	5280	5280	5280	0
216	20230901	160300	4355832280	5280	5280	5280	5280	0
217	20230901	160200	4355832280	5280	5280	5280	5280	0
218	20230901	160100	4355832280	5280	5280	5280	5280	0
219	20230901	160000	4355832280	5280	5280	5280	5280	0
220	20230901	155900	4355832280	5280	5280	5280	5280	0
221	20230901	155800	4355832280	5280	5280	5280	5280	0
222	20230901	155700	4355832280	5280	5280	5280	5280	0
223	20230901	155600	4355832280	5280	5280	5280	5280	0
224	20230901	155500	4355832280	5280	5280	5280	5280	0
225	20230901	155400	4355832280	5280	5280	5280	5280	0
226	20230901	155300	4355832280	5280	5280	5280	5280	0
227	20230901	155200	4355832280	5280	5280	5280	5280	0
228	20230901	155100	4355832280	5280	5280	5280	5280	0
229	20230901	155000	4355832280	5280	5280	5280	5280	0
230	20230901	154900	4355832280	5280	5280	5280	5280	0
231	20230901	154800	4355832280	5280	5280	5280	5280	0
232	20230901	154700	4355832280	5280	5280	5280	5280	0
233	20230901	154600	4355832280	5280	5280	5280	5280	0
234	20230901	154500	4355832280	5280	5280	5280	5280	0
235	20230901	154400	4355832280	5280	5280	5280	5280	0
236	20230901	154300	4355832280	5280	5280	5280	5280	0
237	20230901	154200	4355832280	5280	5280	5280	5280	0
238	20230901	154100	4355832280	5280	5280	5280	5280	0
239	20230901	154000	4355832280	5280	5280	5280	5280	0
240	20230901	153900	4355832280	5280	5280	5280	5280	0
241	20230901	153800	4355832280	5280	5280	5280	5280	0
242	20230901	153700	4355832280	5280	5280	5280	5280	5452
243	20230901	153600	4355832280	5280	5280	5280	5280	0
244	20230901	153500	4355832280	5280	5280	5280	5280	0
245	20230901	153400	4355832280	5280	5280	5280	5280	0
246	20230901	153300	4355832280	5280	5280	5280	5280	0
247	20230901	153200	4355832280	5280	5280	5280	5280	0
248	20230901	153100	4355832280	5280	5280	5280	5280	0
249	20230901	153000	4355832280	5280	5280	5280	5280	5452
250	20230901	152900	4327045720	5330	5330	5330	5330	0
251	20230901	152800	4327045720	5330	5330	5330	5330	0
252	20230901	152700	4327045720	5330	5330	5330	5330	0
253	20230901	152600	4327045720	5330	5330	5330	5330	0
254	20230901	152500	4327045720	5330	5330	5330	5330	0
255	20230901	152400	4327045720	5330	5330	5330	5330	0
256	20230901	152300	4327045720	5330	5330	5330	5330	0
257	20230901	152200	4327045720	5330	5330	5330	5330	0
258	20230901	152100	4327045720	5330	5330	5330	5330	0
259	20230901	152000	4327045720	5330	5330	5330	5330	0
260	20230901	151900	4327045720	5330	5310	5330	5310	181
261	20230901	151800	4326081570	5330	5300	5330	5290	749
262	20230901	151700	4322105670	5290	5290	5300	5290	2181
263	20230901	151600	4310566270	5300	5300	5300	5290	6356
264	20230901	151500	4276893470	5300	5300	5320	5300	2247
265	20230901	151400	4264980580	5310	5320	5320	5300	1084
266	20230901	151300	4259233620	5320	5320	5320	5320	166
267	20230901	151200	4258350500	5320	5330	5330	5320	577
268	20230901	151100	4255280500	5320	5320	5330	5320	427
269	20230901	151000	4253008380	5320	5320	5330	5300	1887
270	20230901	150900	4242993570	5310	5320	5320	5300	1857
271	20230901	150800	4233127100	5320	5330	5330	5310	1592
272	20230901	150700	4224657660	5330	5330	5330	5330	747
273	20230901	150600	4220676150	5330	5330	5330	5330	172
274	20230901	150500	4219759390	5330	5330	5330	5330	1070
275	20230901	150400	4214056290	5330	5340	5340	5330	26
276	20230901	150300	4213917550	5340	5340	5340	5340	162
277	20230901	150200	4213052470	5370	5350	5370	5340	654
278	20230901	150100	4209546590	5370	5360	5370	5360	10
279	20230901	150000	4209492970	5330	5330	5370	5330	3106
280	20230901	145900	4192856670	5340	5340	5340	5320	291
281	20230901	145800	4191303800	5330	5330	5340	5320	247
282	20230901	145700	4189988680	5330	5330	5330	5330	297
283	20230901	145600	4188405670	5340	5330	5340	5330	608
284	20230901	145500	4185164550	5320	5330	5330	5320	468
285	20230901	145400	4182670810	5320	5360	5360	5300	6330
286	20230901	145300	4148985940	5370	5360	5370	5360	17
287	20230901	145200	4148894660	5360	5380	5380	5360	242
288	20230901	145100	4147595760	5380	5380	5400	5380	4253
289	20230901	145000	4124707410	5360	5360	5370	5360	571
290	20230901	144900	4121646010	5360	5370	5370	5360	1593
291	20230901	144800	4113093740	5370	5370	5370	5370	469
292	20230901	144700	4110575210	5370	5370	5380	5370	259
293	20230901	144600	4109183730	5360	5360	5370	5350	616
294	20230901	144500	4105877380	5360	5360	5360	5340	420
295	20230901	144400	4103628330	5350	5350	5350	5340	599
296	20230901	144300	4100424670	5340	5340	5340	5340	269
297	20230901	144200	4098988210	5330	5320	5330	5320	2789
298	20230901	144100	4084130640	5320	5320	5320	5310	448
299	20230901	144000	4081747290	5330	5320	5330	5320	252
300	20230901	143900	4080405840	5320	5350	5350	5320	644
301	20230901	143800	4076970750	5350	5340	5350	5340	31
302	20230901	143700	4076805010	5350	5350	5350	5350	214
303	20230901	143600	4075660110	5340	5350	5360	5340	160
304	20230901	143500	4074804960	5360	5340	5360	5330	1564
305	20230901	143400	4066444700	5330	5340	5350	5330	524
306	20230901	143300	4063648290	5340	5360	5360	5340	668
307	20230901	143200	4060074110	5350	5340	5360	5340	587
308	20230901	143100	4056929190	5340	5360	5360	5340	341
309	20230901	143000	4055103590	5370	5360	5370	5340	2218
310	20230901	142900	4043196330	5350	5370	5370	5350	574
311	20230901	142800	4040117890	5360	5370	5370	5360	1016
312	20230901	142700	4034664440	5360	5350	5360	5350	396
313	20230901	142600	4032542180	5350	5360	5360	5340	318
314	20230901	142500	4030840590	5350	5340	5350	5330	544
315	20230901	142400	4027937230	5370	5360	5370	5330	2760
316	20230901	142300	4013182090	5360	5370	5370	5350	529
317	20230901	142200	4010348240	5370	5360	5370	5350	674
318	20230901	142100	4006740680	5360	5370	5370	5360	889
319	20230901	142000	4001975000	5360	5370	5370	5360	72
320	20230901	141900	4001588870	5370	5370	5370	5360	498
321	20230901	141800	3998914930	5370	5380	5390	5370	1356
322	20230901	141700	3991629610	5390	5400	5400	5380	421
323	20230901	141600	3989362000	5390	5400	5400	5390	490
324	20230901	141500	3986720630	5400	5400	5400	5390	200
325	20230901	141400	3985641120	5400	5390	5410	5390	322
326	20230901	141300	3983903760	5390	5390	5390	5380	2110
327	20230901	141200	3972544410	5390	5400	5400	5390	625
328	20230901	141100	3969169900	5390	5400	5400	5380	299
329	20230901	141000	3967559620	5390	5390	5400	5390	277
330	20230901	140900	3966065170	5390	5390	5400	5390	210
331	20230901	140800	3964932640	5380	5380	5390	5380	2370
332	20230901	140700	3952162240	5370	5370	5370	5360	1240
333	20230901	140600	3945504300	5380	5380	5390	5380	218
334	20230901	140500	3944330980	5380	5390	5390	5380	1064
335	20230901	140400	3938599260	5390	5390	5400	5390	199
336	20230901	140300	3937526500	5390	5390	5400	5390	81
337	20230901	140200	3937089770	5390	5400	5400	5370	2195
338	20230901	140100	3925273360	5400	5390	5400	5380	422
339	20230901	140000	3922997560	5400	5380	5400	5380	666
340	20230901	135900	3919412770	5380	5390	5390	5380	1272
341	20230901	135800	3912565710	5390	5390	5390	5380	452
342	20230901	135700	3910132260	5390	5390	5390	5390	428
343	20230901	135600	3907825340	5390	5390	5400	5390	971
344	20230901	135500	3902590550	5390	5400	5410	5390	1174
345	20230901	135400	3896255040	5410	5410	5410	5400	659
346	20230901	135300	3892694310	5410	5400	5410	5400	484
347	20230901	135200	3890080030	5400	5400	5410	5390	4898
348	20230901	135100	3863639480	5400	5410	5420	5400	1598
349	20230901	135000	3854993540	5410	5420	5420	5410	81
350	20230901	134900	3854554910	5420	5410	5420	5410	164
351	20230901	134800	3853667030	5410	5430	5430	5410	577
352	20230901	134700	3850541430	5430	5440	5440	5430	1464
353	20230901	134600	3842590400	5430	5430	5440	5430	373
354	20230901	134500	3840564850	5450	5450	5450	5440	296
355	20230901	134400	3838952140	5450	5440	5450	5440	461
356	20230901	134300	3836443580	5440	5440	5450	5440	283
357	20230901	134200	3834903590	5450	5440	5450	5440	249
358	20230901	134100	3833546550	5450	5440	5450	5430	219
359	20230901	134000	3832354760	5440	5440	5450	5440	443
360	20230901	133900	3829943100	5440	5440	5440	5440	195
361	20230901	133800	3828882300	5440	5440	5440	5430	448
362	20230901	133700	3826448300	5440	5440	5450	5440	284
363	20230901	133600	3824902860	5450	5430	5450	5430	945
364	20230901	133500	3819767440	5420	5420	5420	5410	496
365	20230901	133400	3817079130	5420	5420	5420	5410	383
366	20230901	133300	3815003380	5420	5420	5420	5410	457
367	20230901	133200	3812530310	5410	5420	5420	5410	206
368	20230901	133100	3811414640	5420	5430	5430	5420	1804
369	20230901	133000	3801635870	5430	5440	5440	5420	347
370	20230901	132900	3799753130	5440	5420	5440	5420	263
371	20230901	132800	3798326580	5430	5420	5430	5420	755
372	20230901	132700	3794232010	5420	5430	5440	5420	352
373	20230901	132600	3792322670	5430	5440	5440	5430	1619
374	20230901	132500	3783529370	5430	5430	5440	5430	279
375	20230901	132400	3782013980	5440	5440	5440	5430	1049
376	20230901	132300	3776309420	5450	5440	5460	5440	273
377	20230901	132200	3774822600	5440	5460	5460	5440	1922
378	20230901	132100	3764349330	5450	5460	5460	5450	53
379	20230901	132000	3764060200	5460	5460	5460	5450	737
380	20230901	131900	3760038100	5460	5450	5460	5450	504
381	20230901	131800	3757290360	5450	5450	5460	5450	576
382	20230901	131700	3754150010	5450	5450	5460	5450	900
383	20230901	131600	3749245000	5460	5450	5460	5450	159
384	20230901	131500	3748377390	5460	5460	5460	5450	298
385	20230901	131400	3746750680	5470	5460	5470	5460	209
386	20230901	131300	3745608450	5470	5460	5470	5460	816
387	20230901	131200	3741151950	5470	5470	5470	5460	416
388	20230901	131100	3738879690	5460	5470	5470	5460	223
389	20230901	131000	3737660530	5470	5490	5490	5460	1605
390	20230901	130900	3728881240	5490	5490	5490	5490	193
391	20230901	130800	3727821670	5480	5480	5490	5480	166
392	20230901	130700	3726911830	5490	5490	5490	5480	356
393	20230901	130600	3724957490	5490	5470	5490	5470	614
394	20230901	130500	3721593550	5470	5470	5480	5470	357
395	20230901	130400	3719640280	5470	5460	5470	5460	503
396	20230901	130300	3716893890	5460	5470	5470	5460	368
397	20230901	130200	3714881520	5470	5480	5480	5460	1837
398	20230901	130100	3704836080	5480	5490	5490	5480	272
399	20230901	130000	3703345030	5480	5500	5500	5480	1027
400	20230901	125900	3697712860	5490	5490	5500	5490	402
401	20230901	125800	3695505400	5490	5490	5500	5490	987
402	20230901	125700	3690086750	5490	5490	5500	5480	573
403	20230901	125600	3686940920	5500	5490	5500	5490	53
404	20230901	125500	3686649790	5490	5490	5500	5490	773
405	20230901	125400	3682403370	5490	5500	5500	5490	241
406	20230901	125300	3681078150	5490	5490	5490	5490	177
407	20230901	125200	3680106420	5490	5490	5490	5480	381
408	20230901	125100	3678016240	5500	5480	5500	5480	512
409	20230901	125000	3675204710	5480	5490	5500	5470	335
410	20230901	124900	3673366540	5490	5480	5490	5480	103
411	20230901	124800	3672801410	5480	5480	5490	5480	369
412	20230901	124700	3670777750	5480	5480	5490	5480	261
413	20230901	124600	3669346240	5480	5470	5480	5470	246
414	20230901	124500	3667998920	5480	5470	5480	5470	251
415	20230901	124400	3666624080	5460	5480	5500	5460	1784
416	20230901	124300	3656855310	5480	5480	5480	5470	46
417	20230901	124200	3656603330	5480	5490	5490	5470	698
418	20230901	124100	3652780470	5500	5490	5500	5480	179
419	20230901	124000	3651796490	5500	5460	5500	5460	556
420	20230901	123900	3648748220	5470	5470	5470	5470	140
421	20230901	123800	3647982420	5470	5480	5480	5470	525
422	20230901	123700	3645107910	5470	5460	5470	5460	183
423	20230901	123600	3644107350	5470	5460	5470	5460	952
424	20230901	123500	3638907520	5460	5440	5460	5440	1003
425	20230901	123400	3633436140	5440	5450	5450	5440	362
426	20230901	123300	3631465220	5450	5450	5460	5440	1701
427	20230901	123200	3622207640	5450	5440	5450	5440	962
428	20230901	123100	3616974260	5440	5430	5440	5430	778
429	20230901	123000	3612748070	5420	5440	5440	5420	1496
430	20230901	122900	3604627840	5440	5430	5440	5420	712
431	20230901	122800	3600764790	5430	5450	5460	5420	4502
432	20230901	122700	3576297020	5460	5460	5460	5450	520
433	20230901	122600	3573460110	5460	5460	5460	5450	864
434	20230901	122500	3568748840	5460	5460	5470	5460	581
435	20230901	122400	3565576420	5460	5460	5460	5450	413
436	20230901	122300	3563322930	5460	5470	5470	5450	6025
437	20230901	122200	3530426310	5470	5450	5470	5450	516
438	20230901	122100	3527610540	5450	5470	5470	5450	786
439	20230901	122000	3523316160	5470	5470	5500	5470	432
440	20230901	121900	3520944610	5500	5500	5500	5480	1421
441	20230901	121800	3513132740	5460	5470	5500	5460	4458
442	20230901	121700	3488777340	5490	5470	5490	5470	348
443	20230901	121600	3486868340	5460	5490	5490	5460	1357
444	20230901	121500	3479442230	5470	5480	5490	5470	243
445	20230901	121400	3478112160	5490	5480	5490	5470	222
446	20230901	121300	3476895400	5490	5480	5490	5480	356
447	20230901	121200	3474941870	5470	5470	5490	5460	285
448	20230901	121100	3473381290	5470	5460	5490	5460	2472
449	20230901	121000	3459876230	5460	5460	5500	5460	699
450	20230901	120900	3456055790	5460	5490	5490	5460	770
451	20230901	120800	3451843540	5490	5490	5490	5480	249
452	20230901	120700	3450477060	5500	5470	5500	5470	446
453	20230901	120600	3448031270	5470	5490	5490	5470	579
454	20230901	120500	3444861530	5490	5490	5490	5480	688
455	20230901	120400	3441089430	5490	5490	5490	5470	666
456	20230901	120300	3437437990	5500	5500	5500	5490	282
457	20230901	120200	3435888430	5500	5490	5500	5480	486
458	20230901	120100	3433217090	5500	5500	5500	5490	1217
459	20230901	120000	3426525460	5500	5480	5500	5480	1120
460	20230901	115900	3420373950	5480	5460	5480	5450	3926
461	20230901	115800	3398924120	5450	5470	5470	5450	3069
462	20230901	115700	3382166700	5460	5480	5480	5460	2529
463	20230901	115600	3368348240	5480	5480	5490	5480	837
464	20230901	115500	3363758830	5490	5490	5490	5490	307
465	20230901	115400	3362073400	5500	5470	5500	5470	577
466	20230901	115300	3358908870	5470	5510	5520	5470	2053
467	20230901	115200	3347621400	5510	5510	5520	5510	217
468	20230901	115100	3346425200	5520	5510	5520	5510	735
469	20230901	115000	3342371130	5510	5510	5520	5510	247
470	20230901	114900	3341009220	5500	5510	5510	5500	198
471	20230901	114800	3339918410	5510	5510	5520	5500	244
472	20230901	114700	3338573560	5510	5510	5520	5510	365
473	20230901	114600	3336560040	5500	5510	5520	5500	754
474	20230901	114500	3332409360	5510	5520	5520	5500	578
475	20230901	114400	3329225920	5520	5520	5520	5510	329
476	20230901	114300	3327410840	5520	5530	5530	5510	868
477	20230901	114200	3322617940	5530	5510	5530	5500	3465
478	20230901	114100	3303495080	5510	5510	5510	5490	697
479	20230901	114000	3299659970	5510	5490	5510	5480	2412
480	20230901	113900	3286393060	5490	5470	5500	5470	384
481	20230901	113800	3284288080	5480	5500	5500	5480	1275
482	20230901	113700	3277286960	5490	5460	5490	5460	4828
483	20230901	113600	3250883250	5470	5470	5480	5460	2091
484	20230901	113500	3239461800	5480	5490	5490	5470	305
485	20230901	113400	3237790140	5500	5490	5500	5480	1735
486	20230901	113300	3228276990	5490	5490	5500	5490	1165
487	20230901	113200	3221874660	5490	5460	5500	5460	1397
488	20230901	113100	3214233020	5460	5500	5500	5460	7605
489	20230901	113000	3172598010	5510	5530	5530	5500	5516
490	20230901	112900	3142199070	5530	5530	5540	5520	5056
491	20230901	112800	3114285690	5530	5530	5530	5520	989
492	20230901	112700	3108818390	5530	5530	5540	5530	1148
493	20230901	112600	3102467590	5540	5540	5550	5530	1600
494	20230901	112500	3093604300	5540	5550	5550	5530	802
495	20230901	112400	3089160330	5540	5530	5550	5520	2518
496	20230901	112300	3075253100	5520	5590	5590	5520	1615
497	20230901	112200	3066280230	5590	5560	5590	5560	1672
498	20230901	112100	3056979660	5560	5560	5590	5540	4417
499	20230901	112000	3032453820	5550	5600	5600	5550	2978
500	20230901	111900	3015853270	5610	5600	5610	5590	3571
501	20230901	111800	2995856420	5600	5590	5600	5590	967
502	20230901	111700	2990446230	5590	5570	5590	5570	358
503	20230901	111600	2988448240	5570	5560	5580	5560	623
504	20230901	111500	2984975130	5560	5610	5610	5550	1787
505	20230901	111400	2975010300	5580	5560	5610	5540	7520
506	20230901	111300	2932977720	5560	5560	5560	5550	1075
507	20230901	111200	2927002650	5570	5520	5570	5520	6326
508	20230901	111100	2891885370	5530	5550	5550	5520	1874
509	20230901	111000	2881520630	5550	5550	5560	5540	1154
510	20230901	110900	2875114670	5560	5560	5570	5540	1885
511	20230901	110800	2864653090	5560	5530	5560	5530	1167
512	20230901	110700	2858175600	5540	5580	5590	5540	1316
513	20230901	110600	2850858350	5580	5580	5590	5560	2017
514	20230901	110500	2839600910	5560	5540	5580	5540	3390
515	20230901	110400	2820753330	5550	5570	5570	5520	1229
516	20230901	110300	2813932550	5570	5580	5580	5550	4666
517	20230901	110200	2787948820	5590	5570	5590	5570	1426
518	20230901	110100	2779989620	5570	5610	5610	5570	5401
519	20230901	110000	2749828600	5610	5610	5630	5610	8739
520	20230901	105900	2700774640	5620	5640	5640	5610	13240
521	20230901	105800	2626229420	5640	5630	5640	5620	2661
522	20230901	105700	2611239370	5630	5620	5630	5620	1729
523	20230901	105600	2601507410	5620	5600	5620	5580	3586
524	20230901	105500	2581388820	5600	5610	5610	5570	2140
525	20230901	105400	2569424130	5580	5570	5610	5570	921
526	20230901	105300	2564277840	5570	5630	5630	5570	4041
527	20230901	105200	2541619440	5620	5630	5640	5620	4696
528	20230901	105100	2515166020	5620	5590	5630	5590	10390
529	20230901	105000	2456818940	5590	5570	5600	5570	16445
530	20230901	104900	2364787410	5570	5560	5590	5550	9198
531	20230901	104800	2313479550	5560	5550	5560	5540	3274
532	20230901	104700	2295320310	5550	5550	5550	5540	1321
533	20230901	104600	2288000690	5550	5510	5550	5510	1234
534	20230901	104500	2281171380	5540	5540	5570	5500	12106
535	20230901	104400	2213838250	5510	5530	5570	5510	11489
536	20230901	104300	2150072020	5520	5540	5550	5520	1787
537	20230901	104200	2140163040	5550	5530	5550	5520	4106
538	20230901	104100	2117429400	5530	5530	5530	5530	415
539	20230901	104000	2115134450	5530	5500	5530	5490	2732
540	20230901	103900	2100077940	5490	5490	5510	5490	1947
541	20230901	103800	2089379460	5490	5510	5510	5490	1351
542	20230901	103700	2081944950	5500	5500	5520	5500	2956
543	20230901	103600	2065656710	5500	5500	5500	5470	4318
544	20230901	103500	2041912860	5500	5550	5560	5500	1896
545	20230901	103400	2031431150	5550	5570	5570	5540	5915
546	20230901	103300	1998587570	5560	5540	5570	5540	8589
547	20230901	103200	1950854010	5540	5510	5540	5510	4417
548	20230901	103100	1926472610	5520	5520	5540	5510	2847
549	20230901	103000	1910754000	5510	5540	5540	5470	4607
550	20230901	102900	1885443290	5500	5550	5550	5500	5472
551	20230901	102800	1855247970	5560	5550	5560	5510	4820
552	20230901	102700	1828543040	5560	5500	5560	5480	15448
553	20230901	102600	1742946380	5500	5500	5530	5490	1902
554	20230901	102500	1732461730	5490	5520	5550	5480	10864
555	20230901	102400	1672371270	5510	5540	5550	5510	3552
556	20230901	102300	1652720860	5540	5520	5580	5520	13824
557	20230901	102200	1575920540	5520	5510	5560	5480	26188
558	20230901	102100	1431145950	5510	5460	5510	5460	12054
559	20230901	102000	1364954780	5460	5500	5530	5420	12279
560	20230901	101900	1297568770	5470	5390	5500	5390	54110
561	20230901	101800	1001885110	5390	5380	5390	5370	313
562	20230901	101700	1000201020	5380	5370	5380	5370	1855
563	20230901	101600	990232440	5380	5380	5380	5370	1404
564	20230901	101500	982686760	5380	5370	5380	5370	1231
565	20230901	101400	976067580	5370	5370	5380	5370	1266
566	20230901	101300	969263840	5360	5380	5380	5360	1040
567	20230901	101200	963683590	5380	5400	5410	5380	3164
568	20230901	101100	946620410	5410	5350	5410	5350	5165
569	20230901	101000	918817610	5360	5370	5370	5350	11690
570	20230901	100900	856177550	5360	5390	5410	5360	12858
571	20230901	100800	786926940	5400	5350	5400	5350	11198
572	20230901	100700	726694140	5350	5300	5350	5300	19436
573	20230901	100600	622900950	5310	5310	5320	5300	2530
574	20230901	100500	609484710	5310	5320	5320	5300	2378
575	20230901	100400	596865470	5320	5320	5320	5320	268
576	20230901	100300	595439710	5310	5290	5320	5280	2847
577	20230901	100200	580338830	5300	5290	5300	5290	634
578	20230901	100100	576984320	5300	5290	5310	5290	1024
579	20230901	100000	571550270	5290	5310	5310	5290	215
580	20230901	095900	570410050	5300	5300	5300	5270	720
581	20230901	095800	566608050	5300	5290	5300	5280	2885
582	20230901	095700	551330720	5290	5290	5290	5290	302
583	20230901	095600	549733140	5290	5300	5300	5290	1036
584	20230901	095500	544250790	5270	5290	5300	5270	606
585	20230901	095400	541045930	5290	5310	5310	5290	3236
586	20230901	095300	523912920	5310	5300	5310	5300	1689
587	20230901	095200	514954870	5300	5300	5300	5290	3221
588	20230901	095100	497886340	5300	5290	5300	5290	477
589	20230901	095000	495361550	5290	5290	5290	5290	1285
590	20230901	094900	488563900	5290	5280	5290	5270	3254
591	20230901	094800	471381370	5280	5270	5280	5270	1105
592	20230901	094700	465554920	5270	5250	5270	5250	481
593	20230901	094600	463025530	5260	5240	5260	5230	2318
594	20230901	094500	450881420	5240	5270	5270	5240	2004
595	20230901	094400	440353340	5260	5270	5270	5260	506
596	20230901	094300	437687690	5270	5260	5270	5250	1237
597	20230901	094200	431181170	5260	5250	5260	5250	1761
598	20230901	094100	421935430	5250	5250	5260	5240	3026
599	20230901	094000	406072890	5240	5250	5260	5240	634
600	20230901	093900	402743590	5250	5250	5260	5240	1064
601	20230901	093800	397156630	5260	5240	5260	5240	483
602	20230901	093700	394621750	5250	5260	5260	5250	955
603	20230901	093600	389603280	5240	5240	5260	5240	1601
604	20230901	093500	381213120	5250	5260	5260	5240	955
605	20230901	093400	376200420	5260	5260	5260	5240	979
606	20230901	093300	371059150	5270	5300	5300	5230	4496
607	20230901	093200	347402520	5300	5290	5300	5280	1673
608	20230901	093100	338542140	5270	5300	5300	5270	1054
609	20230901	093000	332968000	5300	5280	5300	5280	3353
610	20230901	092900	315240970	5280	5270	5280	5260	2102
611	20230901	092800	304167840	5260	5250	5260	5250	2824
612	20230901	092700	289322690	5230	5240	5240	5230	2381
613	20230901	092600	276846320	5240	5230	5240	5230	446
614	20230901	092500	274513320	5230	5230	5230	5220	377
615	20230901	092400	272542500	5220	5220	5220	5220	35
616	20230901	092300	272359800	5220	5200	5220	5190	3332
617	20230901	092200	255014220	5210	5220	5220	5190	656
618	20230901	092100	251602460	5220	5220	5220	5200	411
619	20230901	092000	249461800	5220	5230	5230	5210	492
620	20230901	091900	246892510	5220	5220	5220	5220	573
621	20230901	091800	243901450	5220	5190	5220	5190	3500
622	20230901	091700	225693120	5200	5200	5200	5180	64
623	20230901	091600	225360960	5200	5200	5200	5200	0
624	20230901	091500	225360960	5200	5190	5210	5170	1645
625	20230901	091400	216836500	5210	5210	5210	5200	5153
626	20230901	091300	190017750	5210	5220	5220	5210	906
627	20230901	091200	185295830	5220	5230	5230	5210	557
628	20230901	091100	182390190	5230	5200	5230	5200	921
629	20230901	091000	177584960	5200	5180	5200	5180	1875
630	20230901	090900	167857770	5170	5170	5200	5170	4031
631	20230901	090800	146965240	5170	5160	5170	5160	4038
632	20230901	090700	126096350	5160	5200	5200	5160	5101
633	20230901	090600	99675730	5200	5200	5210	5200	71
634	20230901	090500	99306480	5200	5230	5240	5200	1907
635	20230901	090400	89349460	5230	5190	5230	5190	465
636	20230901	090300	86929390	5190	5200	5200	5190	463
637	20230901	090200	84526250	5200	5210	5250	5190	2410
638	20230901	090100	71973370	5200	5210	5210	5170	5066
639	20230901	090000	45676110	5210	5260	5260	5210	8704