KissMeData/274400/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	202500	19291244060	16930	16930	16930	16930	13820
3	20230915	202400	19291244060	16930	16930	16930	16930	0
4	20230915	202300	19291244060	16930	16930	16930	16930	0
5	20230915	202200	19291244060	16930	16930	16930	16930	0
6	20230915	202100	19291244060	16930	16930	16930	16930	0
7	20230915	202000	19291244060	16930	16930	16930	16930	0
8	20230915	201900	19291244060	16930	16930	16930	16930	0
9	20230915	201800	19291244060	16930	16930	16930	16930	0
10	20230915	201700	19291244060	16930	16930	16930	16930	0
11	20230915	201600	19291244060	16930	16930	16930	16930	0
12	20230915	201500	19291244060	16930	16930	16930	16930	0
13	20230915	201400	19291244060	16930	16930	16930	16930	0
14	20230915	201300	19291244060	16930	16930	16930	16930	0
15	20230915	201200	19291244060	16930	16930	16930	16930	0
16	20230915	201100	19291244060	16930	16930	16930	16930	0
17	20230915	201000	19291244060	16930	16930	16930	16930	0
18	20230915	200900	19291244060	16930	16930	16930	16930	0
19	20230915	200800	19291244060	16930	16930	16930	16930	0
20	20230915	200700	19291244060	16930	16930	16930	16930	0
21	20230915	200600	19291244060	16930	16930	16930	16930	0
22	20230915	200500	19291244060	16930	16930	16930	16930	0
23	20230915	200400	19291244060	16930	16930	16930	16930	0
24	20230915	200300	19291244060	16930	16930	16930	16930	0
25	20230915	200200	19291244060	16930	16930	16930	16930	0
26	20230915	200100	19291244060	16930	16930	16930	16930	0
27	20230915	200000	19291244060	16930	16930	16930	16930	0
28	20230915	195900	19291244060	16930	16930	16930	16930	0
29	20230915	195800	19291244060	16930	16930	16930	16930	0
30	20230915	195700	19291244060	16930	16930	16930	16930	0
31	20230915	195600	19291244060	16930	16930	16930	16930	0
32	20230915	195500	19291244060	16930	16930	16930	16930	13820
33	20230915	195400	19291244060	16930	16930	16930	16930	0
34	20230915	195300	19291244060	16930	16930	16930	16930	0
35	20230915	195200	19291244060	16930	16930	16930	16930	0
36	20230915	195100	19291244060	16930	16930	16930	16930	0
37	20230915	195000	19291244060	16930	16930	16930	16930	0
38	20230915	194900	19291244060	16930	16930	16930	16930	0
39	20230915	194800	19291244060	16930	16930	16930	16930	0
40	20230915	194700	19291244060	16930	16930	16930	16930	0
41	20230915	194600	19291244060	16930	16930	16930	16930	0
42	20230915	194500	19291244060	16930	16930	16930	16930	0
43	20230915	194400	19291244060	16930	16930	16930	16930	0
44	20230915	194300	19291244060	16930	16930	16930	16930	0
45	20230915	194200	19291244060	16930	16930	16930	16930	0
46	20230915	194100	19291244060	16930	16930	16930	16930	0
47	20230915	194000	19291244060	16930	16930	16930	16930	0
48	20230915	193900	19291244060	16930	16930	16930	16930	0
49	20230915	193800	19291244060	16930	16930	16930	16930	0
50	20230915	193700	19291244060	16930	16930	16930	16930	0
51	20230915	193600	19291244060	16930	16930	16930	16930	0
52	20230915	193500	19291244060	16930	16930	16930	16930	0
53	20230915	193400	19291244060	16930	16930	16930	16930	0
54	20230915	193300	19291244060	16930	16930	16930	16930	0
55	20230915	193200	19291244060	16930	16930	16930	16930	0
56	20230915	193100	19291244060	16930	16930	16930	16930	0
57	20230915	193000	19291244060	16930	16930	16930	16930	0
58	20230915	192900	19291244060	16930	16930	16930	16930	0
59	20230915	192800	19291244060	16930	16930	16930	16930	0
60	20230915	192700	19291244060	16930	16930	16930	16930	0
61	20230915	192600	19291244060	16930	16930	16930	16930	0
62	20230915	192500	19291244060	16930	16930	16930	16930	13820
63	20230915	192400	19291244060	16930	16930	16930	16930	0
64	20230915	192300	19291244060	16930	16930	16930	16930	0
65	20230915	192200	19291244060	16930	16930	16930	16930	0
66	20230915	192100	19291244060	16930	16930	16930	16930	0
67	20230915	192000	19291244060	16930	16930	16930	16930	0
68	20230915	191900	19291244060	16930	16930	16930	16930	0
69	20230915	191800	19291244060	16930	16930	16930	16930	0
70	20230915	191700	19291244060	16930	16930	16930	16930	0
71	20230915	191600	19291244060	16930	16930	16930	16930	0
72	20230915	191500	19291244060	16930	16930	16930	16930	0
73	20230915	191400	19291244060	16930	16930	16930	16930	0
74	20230915	191300	19291244060	16930	16930	16930	16930	0
75	20230915	191200	19291244060	16930	16930	16930	16930	0
76	20230915	191100	19291244060	16930	16930	16930	16930	0
77	20230915	191000	19291244060	16930	16930	16930	16930	0
78	20230915	190900	19291244060	16930	16930	16930	16930	0
79	20230915	190800	19291244060	16930	16930	16930	16930	0
80	20230915	190700	19291244060	16930	16930	16930	16930	0
81	20230915	190600	19291244060	16930	16930	16930	16930	0
82	20230915	190500	19291244060	16930	16930	16930	16930	0
83	20230915	190400	19291244060	16930	16930	16930	16930	0
84	20230915	190300	19291244060	16930	16930	16930	16930	0
85	20230915	190200	19291244060	16930	16930	16930	16930	0
86	20230915	190100	19291244060	16930	16930	16930	16930	0
87	20230915	190000	19291244060	16930	16930	16930	16930	0
88	20230915	185900	19291244060	16930	16930	16930	16930	0
89	20230915	185800	19291244060	16930	16930	16930	16930	0
90	20230915	185700	19291244060	16930	16930	16930	16930	0
91	20230915	185600	19291244060	16930	16930	16930	16930	0
92	20230915	185500	19291244060	16930	16930	16930	16930	13820
93	20230915	185400	19291244060	16930	16930	16930	16930	0
94	20230915	185300	19291244060	16930	16930	16930	16930	0
95	20230915	185200	19291244060	16930	16930	16930	16930	0
96	20230915	185100	19291244060	16930	16930	16930	16930	0
97	20230915	185000	19291244060	16930	16930	16930	16930	0
98	20230915	184900	19291244060	16930	16930	16930	16930	0
99	20230915	184800	19291244060	16930	16930	16930	16930	0
100	20230915	184700	19291244060	16930	16930	16930	16930	0
101	20230915	184600	19291244060	16930	16930	16930	16930	0
102	20230915	184500	19291244060	16930	16930	16930	16930	0
103	20230915	184400	19291244060	16930	16930	16930	16930	0
104	20230915	184300	19291244060	16930	16930	16930	16930	0
105	20230915	184200	19291244060	16930	16930	16930	16930	0
106	20230915	184100	19291244060	16930	16930	16930	16930	0
107	20230915	184000	19291244060	16930	16930	16930	16930	0
108	20230915	183900	19291244060	16930	16930	16930	16930	0
109	20230915	183800	19291244060	16930	16930	16930	16930	0
110	20230915	183700	19291244060	16930	16930	16930	16930	0
111	20230915	183600	19291244060	16930	16930	16930	16930	0
112	20230915	183500	19291244060	16930	16930	16930	16930	0
113	20230915	183400	19291244060	16930	16930	16930	16930	0
114	20230915	183300	19291244060	16930	16930	16930	16930	0
115	20230915	183200	19291244060	16930	16930	16930	16930	0
116	20230915	183100	19291244060	16930	16930	16930	16930	0
117	20230915	183000	19291244060	16930	16930	16930	16930	0
118	20230915	182900	19291244060	16930	16930	16930	16930	0
119	20230915	182800	19291244060	16930	16930	16930	16930	0
120	20230915	182700	19291244060	16930	16930	16930	16930	0
121	20230915	182600	19291244060	16930	16930	16930	16930	0
122	20230915	182500	19291244060	16930	16930	16930	16930	13820
123	20230915	182400	19291244060	16930	16930	16930	16930	0
124	20230915	182300	19291244060	16930	16930	16930	16930	0
125	20230915	182200	19291244060	16930	16930	16930	16930	0
126	20230915	182100	19291244060	16930	16930	16930	16930	0
127	20230915	182000	19291244060	16930	16930	16930	16930	0
128	20230915	181900	19291244060	16930	16930	16930	16930	0
129	20230915	181800	19291244060	16930	16930	16930	16930	0
130	20230915	181700	19291244060	16930	16930	16930	16930	0
131	20230915	181600	19291244060	16930	16930	16930	16930	0
132	20230915	181500	19291244060	16930	16930	16930	16930	0
133	20230915	181400	19291244060	16930	16930	16930	16930	0
134	20230915	181300	19291244060	16930	16930	16930	16930	0
135	20230915	181200	19291244060	16930	16930	16930	16930	0
136	20230915	181100	19291244060	16930	16930	16930	16930	0
137	20230915	181000	19291244060	16930	16930	16930	16930	0
138	20230915	180900	19291244060	16930	16930	16930	16930	0
139	20230915	180800	19291244060	16930	16930	16930	16930	0
140	20230915	180700	19291244060	16930	16930	16930	16930	0
141	20230915	180600	19291244060	16930	16930	16930	16930	0
142	20230915	180500	19291244060	16930	16930	16930	16930	0
143	20230915	180400	19291244060	16930	16930	16930	16930	0
144	20230915	180300	19291244060	16930	16930	16930	16930	0
145	20230915	180200	19291244060	16930	16930	16930	16930	0
146	20230915	180100	19291244060	16930	16930	16930	16930	0
147	20230915	180000	19291244060	16930	16930	16930	16930	0
148	20230915	175900	19291244060	16930	16930	16930	16930	0
149	20230915	175800	19291244060	16930	16930	16930	16930	0
150	20230915	175700	19291244060	16930	16930	16930	16930	0
151	20230915	175600	19291244060	16930	16930	16930	16930	0
152	20230915	175500	19291244060	16930	16930	16930	16930	13820
153	20230915	175400	19291244060	16930	16930	16930	16930	0
154	20230915	175300	19291244060	16930	16930	16930	16930	0
155	20230915	175200	19291244060	16930	16930	16930	16930	0
156	20230915	175100	19291244060	16930	16930	16930	16930	0
157	20230915	175000	19291244060	16930	16930	16930	16930	0
158	20230915	174900	19291244060	16930	16930	16930	16930	0
159	20230915	174800	19291244060	16930	16930	16930	16930	0
160	20230915	174700	19291244060	16930	16930	16930	16930	0
161	20230915	174600	19291244060	16930	16930	16930	16930	0
162	20230915	174500	19291244060	16930	16930	16930	16930	0
163	20230915	174400	19291244060	16930	16930	16930	16930	0
164	20230915	174300	19291244060	16930	16930	16930	16930	0
165	20230915	174200	19291244060	16930	16930	16930	16930	0
166	20230915	174100	19291244060	16930	16930	16930	16930	0
167	20230915	174000	19291244060	16930	16930	16930	16930	0
168	20230915	173900	19291244060	16930	16930	16930	16930	0
169	20230915	173800	19291244060	16930	16930	16930	16930	0
170	20230915	173700	19291244060	16930	16930	16930	16930	0
171	20230915	173600	19291244060	16930	16930	16930	16930	0
172	20230915	173500	19291244060	16930	16930	16930	16930	0
173	20230915	173400	19291244060	16930	16930	16930	16930	0
174	20230915	173300	19291244060	16930	16930	16930	16930	0
175	20230915	173200	19291244060	16930	16930	16930	16930	0
176	20230915	173100	19291244060	16930	16930	16930	16930	0
177	20230915	173000	19291244060	16930	16930	16930	16930	0
178	20230915	172900	19291244060	16930	16930	16930	16930	0
179	20230915	172800	19291244060	16930	16930	16930	16930	0
180	20230915	172700	19291244060	16930	16930	16930	16930	0
181	20230915	172600	19291244060	16930	16930	16930	16930	0
182	20230915	172500	19291244060	16930	16930	16930	16930	13820
183	20230915	172400	19291244060	16930	16930	16930	16930	0
184	20230915	172300	19291244060	16930	16930	16930	16930	0
185	20230915	172200	19291244060	16930	16930	16930	16930	0
186	20230915	172100	19291244060	16930	16930	16930	16930	0
187	20230915	172000	19291244060	16930	16930	16930	16930	0
188	20230915	171900	19291244060	16930	16930	16930	16930	0
189	20230915	171800	19291244060	16930	16930	16930	16930	0
190	20230915	171700	19291244060	16930	16930	16930	16930	0
191	20230915	171600	19291244060	16930	16930	16930	16930	0
192	20230915	171500	19291244060	16930	16930	16930	16930	0
193	20230915	171400	19291244060	16930	16930	16930	16930	0
194	20230915	171300	19291244060	16930	16930	16930	16930	0
195	20230915	171200	19291244060	16930	16930	16930	16930	0
196	20230915	171100	19291244060	16930	16930	16930	16930	0
197	20230915	171000	19291244060	16930	16930	16930	16930	0
198	20230915	170900	19291244060	16930	16930	16930	16930	0
199	20230915	170800	19291244060	16930	16930	16930	16930	0
200	20230915	170700	19291244060	16930	16930	16930	16930	0
201	20230915	170600	19291244060	16930	16930	16930	16930	0
202	20230915	170500	19291244060	16930	16930	16930	16930	0
203	20230915	170400	19291244060	16930	16930	16930	16930	0
204	20230915	170300	19291244060	16930	16930	16930	16930	0
205	20230915	170200	19291244060	16930	16930	16930	16930	0
206	20230915	170100	19291244060	16930	16930	16930	16930	0
207	20230915	170000	19291244060	16930	16930	16930	16930	0
208	20230915	165900	19291244060	16930	16930	16930	16930	0
209	20230915	165800	19291244060	16930	16930	16930	16930	0
210	20230915	165700	19291244060	16930	16930	16930	16930	0
211	20230915	165600	19291244060	16930	16930	16930	16930	0
212	20230915	165500	19291244060	16930	16930	16930	16930	13820
213	20230915	165400	19291244060	16930	16930	16930	16930	0
214	20230915	165300	19291244060	16930	16930	16930	16930	0
215	20230915	165200	19291244060	16930	16930	16930	16930	0
216	20230915	165100	19291244060	16930	16930	16930	16930	0
217	20230915	165000	19291244060	16930	16930	16930	16930	0
218	20230915	164900	19291244060	16930	16930	16930	16930	0
219	20230915	164800	19291244060	16930	16930	16930	16930	0
220	20230915	164700	19291244060	16930	16930	16930	16930	0
221	20230915	164600	19291244060	16930	16930	16930	16930	0
222	20230915	164500	19291244060	16930	16930	16930	16930	0
223	20230915	164400	19291244060	16930	16930	16930	16930	0
224	20230915	164300	19291244060	16930	16930	16930	16930	0
225	20230915	164200	19291244060	16930	16930	16930	16930	0
226	20230915	164100	19291244060	16930	16930	16930	16930	0
227	20230915	164000	19291244060	16930	16930	16930	16930	0
228	20230915	163900	19291244060	16930	16930	16930	16930	0
229	20230915	163800	19291244060	16930	16930	16930	16930	0
230	20230915	163700	19291244060	16930	16930	16930	16930	0
231	20230915	163600	19291244060	16930	16930	16930	16930	0
232	20230915	163500	19291244060	16930	16930	16930	16930	0
233	20230915	163400	19291244060	16930	16930	16930	16930	0
234	20230915	163300	19291244060	16930	16930	16930	16930	0
235	20230915	163200	19291244060	16930	16930	16930	16930	0
236	20230915	163100	19291244060	16930	16930	16930	16930	0
237	20230915	163000	19291244060	16930	16930	16930	16930	0
238	20230915	162900	19291244060	16930	16930	16930	16930	0
239	20230915	162800	19291244060	16930	16930	16930	16930	0
240	20230915	162700	19291244060	16930	16930	16930	16930	0
241	20230915	162600	19291244060	16930	16930	16930	16930	0
242	20230915	162500	19291244060	16930	16930	16930	16930	13820
243	20230915	162400	19291244060	16930	16930	16930	16930	0
244	20230915	162300	19291244060	16930	16930	16930	16930	0
245	20230915	162200	19291244060	16930	16930	16930	16930	0
246	20230915	162100	19291244060	16930	16930	16930	16930	0
247	20230915	162000	19291244060	16930	16930	16930	16930	0
248	20230915	161900	19291244060	16930	16930	16930	16930	0
249	20230915	161800	19291244060	16930	16930	16930	16930	0
250	20230915	161700	19291244060	16930	16930	16930	16930	0
251	20230915	161600	19291244060	16930	16930	16930	16930	0
252	20230915	161500	19291244060	16930	16930	16930	16930	0
253	20230915	161400	19291244060	16930	16930	16930	16930	0
254	20230915	161300	19291244060	16930	16930	16930	16930	0
255	20230915	161200	19291244060	16930	16930	16930	16930	0
256	20230915	161100	19291244060	16930	16930	16930	16930	0
257	20230915	161000	19291244060	16930	16930	16930	16930	0
258	20230915	160900	19291244060	16930	16930	16930	16930	0
259	20230915	160800	19291244060	16930	16930	16930	16930	0
260	20230915	160700	19291244060	16930	16930	16930	16930	0
261	20230915	160600	19291244060	16930	16930	16930	16930	0
262	20230915	160500	19291244060	16930	16930	16930	16930	0
263	20230915	160400	19291244060	16930	16930	16930	16930	0
264	20230915	160300	19291244060	16930	16930	16930	16930	0
265	20230915	160200	19291244060	16930	16930	16930	16930	0
266	20230915	160100	19291244060	16930	16930	16930	16930	0
267	20230915	160000	19291244060	16930	16930	16930	16930	0
268	20230915	155900	19291244060	16930	16930	16930	16930	0
269	20230915	155800	19291244060	16930	16930	16930	16930	0
270	20230915	155700	19291244060	16930	16930	16930	16930	0
271	20230915	155600	19291244060	16930	16930	16930	16930	0
272	20230915	155500	19291244060	16930	16930	16930	16930	13820
273	20230915	155400	19291244060	16930	16930	16930	16930	0
274	20230915	155300	19291244060	16930	16930	16930	16930	0
275	20230915	155200	19291244060	16930	16930	16930	16930	0
276	20230915	155100	19291244060	16930	16930	16930	16930	0
277	20230915	155000	19291244060	16930	16930	16930	16930	0
278	20230915	154900	19291244060	16930	16930	16930	16930	0
279	20230915	154800	19291244060	16930	16930	16930	16930	0
280	20230915	154700	19291244060	16930	16930	16930	16930	0
281	20230915	154600	19291244060	16930	16930	16930	16930	0
282	20230915	154500	19291244060	16930	16930	16930	16930	0
283	20230915	154400	19291244060	16930	16930	16930	16930	0
284	20230915	154300	19291244060	16930	16930	16930	16930	0
285	20230915	154200	19291244060	16930	16930	16930	16930	0
286	20230915	154100	19291244060	16930	16930	16930	16930	0
287	20230915	154000	19291244060	16930	16930	16930	16930	0
288	20230915	153900	19291244060	16930	16930	16930	16930	0
289	20230915	153800	19291244060	16930	16930	16930	16930	0
290	20230915	153700	19291244060	16930	16930	16930	16930	0
291	20230915	153600	19291244060	16930	16930	16930	16930	0
292	20230915	153500	19291244060	16930	16930	16930	16930	0
293	20230915	153400	19291244060	16930	16930	16930	16930	0
294	20230915	153300	19291244060	16930	16930	16930	16930	0
295	20230915	153200	19291244060	16930	16930	16930	16930	0
296	20230915	153100	19291244060	16930	16930	16930	16930	0
297	20230915	153000	19291244060	16930	16930	16930	16930	13820
298	20230915	152900	19057271460	16930	16930	16930	16930	0
299	20230915	152800	19057271460	16930	16930	16930	16930	0
300	20230915	152700	19057271460	16930	16930	16930	16930	0
301	20230915	152600	19057271460	16930	16930	16930	16930	0
302	20230915	152500	19057271460	16930	16930	16930	16930	0
303	20230915	152400	19057271460	16930	16930	16930	16930	0
304	20230915	152300	19057271460	16930	16930	16930	16930	0
305	20230915	152200	19057271460	16930	16930	16930	16930	0
306	20230915	152100	19057271460	16930	16930	16930	16930	0
307	20230915	152000	19057271460	16930	16930	16930	16930	0
308	20230915	151900	19057271460	16930	16910	16930	16890	2211
309	20230915	151800	19019890620	16900	16930	16930	16900	2163
310	20230915	151700	18983319680	16930	17000	17000	16910	4633
311	20230915	151600	18904713660	17000	17070	17070	16980	1659
312	20230915	151500	18876491380	17020	17020	17070	17020	4804
313	20230915	151400	18794607780	17020	16970	17020	16970	2932
314	20230915	151300	18744800740	16970	16900	16970	16900	6683
315	20230915	151200	18631725490	16890	16890	16890	16880	2744
316	20230915	151100	18585387580	16890	16880	16890	16880	958
317	20230915	151000	18569207660	16890	16880	16890	16870	1218
318	20230915	150900	18548650700	16880	16880	16880	16870	735
319	20230915	150800	18536247390	16880	16890	16900	16870	2058
320	20230915	150700	18501520200	16890	16890	16890	16870	1002
321	20230915	150600	18484607730	16900	16870	16900	16870	518
322	20230915	150500	18475862440	16870	16880	16890	16860	2361
323	20230915	150400	18436042640	16890	16890	16900	16870	541
324	20230915	150300	18426908580	16870	16870	16890	16870	733
325	20230915	150200	18414538370	16870	16870	16870	16860	582
326	20230915	150100	18404722610	16870	16870	16890	16850	1108
327	20230915	150000	18386026030	16870	16860	16880	16840	1719
328	20230915	145900	18357055760	16860	16870	16870	16830	1185
329	20230915	145800	18337105620	16870	16850	16870	16840	1787
330	20230915	145700	18307002150	16850	16860	16880	16850	1392
331	20230915	145600	18283537080	16860	16860	16870	16850	1196
332	20230915	145500	18263383810	16870	16880	16880	16850	2541
333	20230915	145400	18220560670	16880	16890	16890	16850	1722
334	20230915	145300	18191533580	16890	16900	16900	16870	508
335	20230915	145200	18182953960	16920	16920	16930	16890	1212
336	20230915	145100	18162468470	16930	16930	16930	16920	863
337	20230915	145000	18147858540	16930	16930	16930	16930	17
338	20230915	144900	18147570730	16930	16920	16930	16900	621
339	20230915	144800	18137063420	16920	16890	16930	16860	1116
340	20230915	144700	18118221320	16890	16950	16960	16890	2841
341	20230915	144600	18070142600	16950	16940	16960	16940	299
342	20230915	144500	18065075160	16940	16940	16950	16930	424
343	20230915	144400	18057893950	16940	16930	16940	16930	410
344	20230915	144300	18050951140	16930	16940	16950	16930	204
345	20230915	144200	18047495200	16940	16940	16940	16930	628
346	20230915	144100	18036861430	16940	16950	16950	16940	306
347	20230915	144000	18031677770	16950	16970	16970	16950	530
348	20230915	143900	18022691200	16970	16970	16970	16950	950
349	20230915	143800	18006584540	16970	16970	16980	16960	377
350	20230915	143700	18000186530	16970	16970	16970	16970	137
351	20230915	143600	17997861640	16950	16940	16950	16940	864
352	20230915	143500	17983218180	16940	16970	16970	16940	716
353	20230915	143400	17971082860	16970	16950	16970	16940	680
354	20230915	143300	17959552570	16980	16980	16980	16980	10
355	20230915	143200	17959382770	16990	16940	16990	16930	1081
356	20230915	143100	17941055970	16950	16920	16950	16920	655
357	20230915	143000	17929959900	16920	16860	16940	16840	1942
358	20230915	142900	17897153220	16860	16890	16890	16840	1807
359	20230915	142800	17866690350	16860	16870	16900	16860	648
360	20230915	142700	17855760270	16900	16890	16900	16860	496
361	20230915	142600	17847396040	16890	16900	16900	16850	1758
362	20230915	142500	17817745050	16900	16850	16900	16850	1311
363	20230915	142400	17795619670	16850	16870	16880	16840	1082
364	20230915	142300	17777382330	16870	16810	16900	16810	2040
365	20230915	142200	17742967090	16810	16900	16900	16810	11533
366	20230915	142100	17548766080	16900	16940	16950	16900	7076
367	20230915	142000	17429044730	16940	16950	16950	16930	876
368	20230915	141900	17414206540	16950	16940	16950	16930	1061
369	20230915	141800	17396232930	16950	16970	16970	16940	2696
370	20230915	141700	17350525340	16970	16960	16980	16960	676
371	20230915	141600	17339059670	16960	16990	16990	16960	471
372	20230915	141500	17331062390	16990	16960	17000	16950	505
373	20230915	141400	17322500690	16950	16970	17000	16950	1939
374	20230915	141300	17289598710	16970	16930	16970	16930	2825
375	20230915	141200	17241735200	16940	16950	16950	16930	591
376	20230915	141100	17231725140	16950	16960	16960	16920	3742
377	20230915	141000	17168327940	16960	16980	16990	16960	3791
378	20230915	140900	17103996430	16990	17000	17010	16980	2582
379	20230915	140800	17060114570	17010	17010	17020	17000	886
380	20230915	140700	17045047750	17010	17020	17020	17010	1260
381	20230915	140600	17023614740	17020	17050	17050	17010	1022
382	20230915	140500	17006221050	17050	17050	17050	17020	407
383	20230915	140400	16999289300	17050	17040	17050	17040	734
384	20230915	140300	16986780050	17050	17050	17060	17030	802
385	20230915	140200	16973108220	17030	17000	17030	17000	955
386	20230915	140100	16956862650	17000	17040	17050	16990	1147
387	20230915	140000	16937360650	17000	17000	17050	17000	3035
388	20230915	135900	16885741350	17000	17000	17020	17000	203
389	20230915	135800	16882290240	17000	17010	17010	16990	1014
390	20230915	135700	16865049530	17020	17000	17030	17000	854
391	20230915	135600	16850516630	17000	17000	17010	17000	168
392	20230915	135500	16847659620	16990	17000	17020	16980	3067
393	20230915	135400	16795547270	17000	17000	17000	16990	359
394	20230915	135300	16789444280	16990	16990	17030	16980	2398
395	20230915	135200	16748677540	16990	17000	17000	16990	191
396	20230915	135100	16745431930	17000	16970	17000	16940	2898
397	20230915	135000	16696300120	17000	17000	17030	16970	5091
398	20230915	134900	16609842670	17030	17040	17040	17000	8441
399	20230915	134800	16466292190	17040	17060	17060	17010	3407
400	20230915	134700	16408289120	17060	17050	17060	17030	2595
401	20230915	134600	16364067170	17050	17050	17050	17040	959
402	20230915	134500	16347721330	17050	17050	17050	17040	537
403	20230915	134400	16338570210	17050	17050	17050	17040	541
404	20230915	134300	16329346180	17060	17050	17060	17050	1525
405	20230915	134200	16303344200	17060	17060	17060	17050	1026
406	20230915	134100	16285847640	17050	17060	17060	17050	872
407	20230915	134000	16270973610	17060	17060	17070	17050	2099
408	20230915	133900	16235164340	17070	17070	17080	17060	683
409	20230915	133800	16223510390	17070	17070	17070	17060	381
410	20230915	133700	16217007220	17060	17090	17090	17060	2660
411	20230915	133600	16171583850	17090	17100	17100	17080	3675
412	20230915	133500	16108805770	17100	17110	17110	17090	4249
413	20230915	133400	16036134690	17110	17120	17130	17110	578
414	20230915	133300	16026241960	17130	17120	17130	17120	1093
415	20230915	133200	16007529660	17130	17140	17140	17120	1078
416	20230915	133100	15989070840	17130	17140	17150	17130	559
417	20230915	133000	15979491810	17130	17110	17130	17110	1329
418	20230915	132900	15956731160	17110	17170	17170	17110	2538
419	20230915	132800	15913295780	17120	17180	17180	17120	4260
420	20230915	132700	15840261260	17180	17190	17190	17180	126
421	20230915	132600	15838096320	17190	17200	17200	17190	235
422	20230915	132500	15834055930	17200	17200	17200	17190	48
423	20230915	132400	15833230760	17200	17190	17200	17180	365
424	20230915	132300	15826958590	17190	17200	17200	17190	243
425	20230915	132200	15822781310	17200	17180	17200	17180	34
426	20230915	132100	15822196530	17200	17190	17200	17180	124
427	20230915	132000	15820064870	17200	17180	17200	17180	434
428	20230915	131900	15812607270	17180	17150	17180	17150	413
429	20230915	131800	15805519720	17170	17150	17170	17150	169
430	20230915	131700	15802620870	17170	17160	17180	17150	1402
431	20230915	131600	15778574870	17160	17180	17180	17160	1273
432	20230915	131500	15756728200	17170	17170	17180	17170	315
433	20230915	131400	15751319110	17170	17160	17170	17160	586
434	20230915	131300	15741261730	17170	17170	17170	17160	83
435	20230915	131200	15739837060	17170	17160	17170	17160	106
436	20230915	131100	15738017950	17160	17160	17170	17160	272
437	20230915	131000	15733350390	17160	17170	17170	17150	728
438	20230915	130900	15720855870	17160	17160	17170	17160	659
439	20230915	130800	15709547350	17160	17180	17180	17160	671
440	20230915	130700	15698027560	17180	17170	17180	17170	71
441	20230915	130600	15696808310	17180	17190	17190	17170	288
442	20230915	130500	15691862160	17170	17170	17200	17160	1077
443	20230915	130400	15673370030	17180	17180	17210	17180	458
444	20230915	130300	15665501490	17190	17200	17210	17180	298
445	20230915	130200	15660381050	17200	17180	17200	17180	384
446	20230915	130100	15653783910	17180	17180	17180	17180	61
447	20230915	130000	15652735930	17180	17190	17190	17170	861
448	20230915	125900	15637944780	17190	17200	17200	17190	117
449	20230915	125800	15635933190	17200	17200	17200	17180	109
450	20230915	125700	15634059010	17200	17190	17210	17170	490
451	20230915	125600	15625641000	17180	17220	17220	17170	129
452	20230915	125500	15623422880	17230	17170	17230	17160	699
453	20230915	125400	15611411320	17170	17170	17180	17160	374
454	20230915	125300	15604990380	17170	17170	17180	17160	578
455	20230915	125200	15595071830	17170	17170	17180	17170	1689
456	20230915	125100	15566065350	17180	17200	17200	17180	1449
457	20230915	125000	15541164000	17200	17200	17200	17180	180
458	20230915	124900	15538070250	17180	17190	17200	17180	563
459	20230915	124800	15528387270	17180	17180	17190	17170	431
460	20230915	124700	15520984700	17170	17170	17170	17160	803
461	20230915	124600	15507197270	17170	17160	17170	17160	229
462	20230915	124500	15503267470	17160	17160	17170	17160	255
463	20230915	124400	15498891590	17170	17170	17170	17160	503
464	20230915	124300	15490258360	17170	17160	17170	17150	359
465	20230915	124200	15484097150	17180	17150	17180	17150	766
466	20230915	124100	15470957140	17160	17160	17170	17150	1823
467	20230915	124000	15439684430	17170	17180	17180	17170	804
468	20230915	123900	15425879300	17180	17190	17190	17180	734
469	20230915	123800	15413267160	17190	17180	17190	17180	331
470	20230915	123700	15407579520	17180	17190	17190	17170	335
471	20230915	123600	15401825490	17190	17190	17190	17190	20
472	20230915	123500	15401481690	17190	17170	17200	17160	543
473	20230915	123400	15392157270	17160	17170	17180	17150	1021
474	20230915	123300	15374634570	17170	17170	17180	17170	429
475	20230915	123200	15367267500	17170	17190	17200	17170	532
476	20230915	123100	15358129810	17200	17200	17210	17190	367
477	20230915	123000	15351819500	17210	17200	17210	17200	73
478	20230915	122900	15350563360	17210	17230	17230	17200	209
479	20230915	122800	15346968360	17240	17260	17260	17220	308
480	20230915	122700	15341656880	17260	17210	17260	17190	1059
481	20230915	122600	15323409200	17200	17220	17220	17170	448
482	20230915	122500	15315702720	17200	17160	17200	17160	1827
483	20230915	122400	15284335660	17160	17170	17170	17160	740
484	20230915	122300	15271630410	17170	17170	17170	17130	2302
485	20230915	122200	15232162860	17180	17200	17200	17170	587
486	20230915	122100	15222080180	17170	17260	17260	17170	1716
487	20230915	122000	15192556040	17260	17250	17270	17230	4121
488	20230915	121900	15121460010	17250	17230	17250	17210	937
489	20230915	121800	15105316460	17230	17200	17230	17200	1610
490	20230915	121700	15077614670	17210	17200	17210	17200	1216
491	20230915	121600	15056696520	17210	17180	17210	17180	490
492	20230915	121500	15048272300	17180	17180	17190	17180	288
493	20230915	121400	15043324210	17160	17160	17170	17160	645
494	20230915	121300	15032255110	17150	17150	17150	17140	468
495	20230915	121200	15024231910	17140	17140	17160	17140	735
496	20230915	121100	15011633250	17140	17140	17140	17130	364
497	20230915	121000	15005397490	17130	17130	17140	17130	745
498	20230915	120900	14992630490	17130	17140	17140	17110	980
499	20230915	120800	14975844150	17140	17130	17140	17130	228
500	20230915	120700	14971938490	17140	17120	17140	17120	41
501	20230915	120600	14971236370	17110	17110	17120	17100	533
502	20230915	120500	14962119550	17110	17110	17110	17100	764
503	20230915	120400	14949054730	17100	17110	17110	17100	526
504	20230915	120300	14940058190	17110	17120	17120	17100	510
505	20230915	120200	14931332210	17120	17140	17140	17100	660
506	20230915	120100	14920035780	17140	17140	17170	17140	706
507	20230915	120000	14907932870	17180	17180	17180	17140	360
508	20230915	115900	14901762110	17190	17120	17220	17110	4456
509	20230915	115800	14825224480	17120	17130	17130	17120	277
510	20230915	115700	14820482150	17130	17130	17140	17120	754
511	20230915	115600	14807562370	17140	17130	17140	17130	155
512	20230915	115500	14804906960	17130	17140	17140	17120	891
513	20230915	115400	14789639310	17140	17130	17140	17120	649
514	20230915	115300	14778525250	17130	17110	17130	17110	994
515	20230915	115200	14761506650	17110	17130	17140	17100	1088
516	20230915	115100	14742879580	17130	17090	17140	17090	396
517	20230915	115000	14736108320	17050	17100	17140	17050	2137
518	20230915	114900	14699612710	17090	17070	17110	17070	4732
519	20230915	114800	14618809090	17070	17070	17080	17030	3233
520	20230915	114700	14563694380	17050	17070	17070	17040	1315
521	20230915	114600	14541271050	17070	17050	17070	17050	1370
522	20230915	114500	14517907440	17060	17080	17080	17060	1455
523	20230915	114400	14493065200	17080	17080	17080	17040	1377
524	20230915	114300	14469578110	17080	17070	17110	17020	2620
525	20230915	114200	14424911760	17070	17020	17080	17020	3382
526	20230915	114100	14367291330	17010	17090	17110	17000	6340
527	20230915	114000	14259341010	17110	17140	17140	17080	1075
528	20230915	113900	14240944560	17140	17060	17150	17060	2644
529	20230915	113800	14195727810	17090	17070	17100	17040	2345
530	20230915	113700	14155688730	17090	17080	17150	17050	3288
531	20230915	113600	14099537230	17080	17060	17080	17000	14455
532	20230915	113500	13853307260	17060	17160	17160	17060	5733
533	20230915	113400	13755281580	17160	17160	17170	17130	1668
534	20230915	113300	13726663820	17140	17140	17150	17100	8266
535	20230915	113200	13585146010	17140	17250	17250	17120	15647
536	20230915	113100	13315987540	17240	17310	17320	17240	11433
537	20230915	113000	13118518770	17310	17330	17330	17310	656
538	20230915	112900	13107158190	17320	17330	17330	17320	344
539	20230915	112800	13101196970	17340	17330	17340	17330	446
540	20230915	112700	13093466030	17340	17350	17350	17330	216
541	20230915	112600	13089720560	17350	17350	17350	17340	137
542	20230915	112500	13087344270	17350	17340	17350	17330	331
543	20230915	112400	13081607240	17340	17350	17360	17340	729
544	20230915	112300	13068961320	17350	17340	17350	17330	495
545	20230915	112200	13060378670	17340	17350	17360	17340	179
546	20230915	112100	13057273250	17350	17340	17360	17340	211
547	20230915	112000	13053611810	17350	17340	17350	17330	1789
548	20230915	111900	13022575040	17340	17340	17340	17330	439
549	20230915	111800	13014965380	17340	17320	17350	17320	398
550	20230915	111700	13008069080	17330	17340	17340	17320	69
551	20230915	111600	13006872900	17350	17330	17360	17330	1071
552	20230915	111500	12988301900	17330	17310	17360	17310	623
553	20230915	111400	12977500910	17310	17310	17360	17310	360
554	20230915	111300	12971267500	17310	17310	17320	17310	1378
555	20230915	111200	12947413450	17310	17330	17330	17300	1333
556	20230915	111100	12924336260	17310	17380	17380	17310	822
557	20230915	111000	12910102910	17380	17370	17390	17310	854
558	20230915	110900	12895304180	17370	17360	17370	17330	445
559	20230915	110800	12887579630	17360	17360	17370	17360	409
560	20230915	110700	12880479320	17360	17350	17360	17350	329
561	20230915	110600	12874768670	17350	17360	17360	17320	269
562	20230915	110500	12870102960	17360	17370	17370	17350	320
563	20230915	110400	12864546740	17380	17360	17390	17350	296
564	20230915	110300	12859405750	17380	17280	17380	17270	2675
565	20230915	110200	12813113560	17280	17350	17350	17280	4288
566	20230915	110100	12738931510	17350	17330	17350	17320	447
567	20230915	110000	12731185970	17320	17320	17350	17310	1123
568	20230915	105900	12711720240	17320	17340	17340	17270	3183
569	20230915	105800	12656684110	17330	17350	17360	17330	1254
570	20230915	105700	12634940830	17350	17370	17380	17340	1676
571	20230915	105600	12605860920	17370	17390	17390	17350	1253
572	20230915	105500	12584114420	17390	17410	17440	17390	956
573	20230915	105400	12567484030	17410	17450	17450	17410	1719
574	20230915	105300	12537534440	17450	17520	17520	17440	4152
575	20230915	105200	12464939900	17520	17450	17520	17450	3668
576	20230915	105100	12400845160	17440	17410	17450	17390	3726
577	20230915	105000	12335865070	17390	17370	17410	17350	787
578	20230915	104900	12322181650	17360	17350	17370	17320	1547
579	20230915	104800	12295351270	17350	17340	17350	17310	740
580	20230915	104700	12282532310	17340	17290	17340	17260	4951
581	20230915	104600	12196997940	17290	17310	17390	17270	5613
582	20230915	104500	12099903890	17390	17400	17400	17320	3312
583	20230915	104400	12042466620	17410	17390	17410	17360	1427
584	20230915	104300	12017658070	17400	17380	17400	17380	438
585	20230915	104200	12010041770	17380	17400	17400	17360	971
586	20230915	104100	11993177490	17400	17410	17410	17390	1844
587	20230915	104000	11961082970	17410	17400	17410	17390	1348
588	20230915	103900	11937622210	17360	17390	17400	17360	1604
589	20230915	103800	11909763890	17390	17380	17410	17340	1451
590	20230915	103700	11884550180	17400	17410	17410	17380	1955
591	20230915	103600	11850541490	17400	17360	17400	17360	2189
592	20230915	103500	11812481270	17360	17300	17360	17280	5531
593	20230915	103400	11716744750	17300	17310	17320	17280	4683
594	20230915	103300	11635770350	17300	17330	17330	17300	2866
595	20230915	103200	11586160150	17330	17340	17350	17320	2056
596	20230915	103100	11550515060	17340	17310	17370	17310	2043
597	20230915	103000	11515092280	17310	17370	17380	17300	13198
598	20230915	102900	11286445640	17370	17350	17390	17330	2748
599	20230915	102800	11238721390	17330	17300	17400	17270	10303
600	20230915	102700	11060182820	17300	17450	17450	17250	19282
601	20230915	102600	10725682080	17450	17510	17520	17400	18665
602	20230915	102500	10399882590	17510	17500	17550	17480	6383
603	20230915	102400	10288092600	17490	17580	17580	17490	4471
604	20230915	102300	10209794490	17530	17580	17590	17530	7247
605	20230915	102200	10082558180	17570	17580	17590	17570	619
606	20230915	102100	10071676120	17580	17600	17600	17550	3072
607	20230915	102000	10017680500	17600	17620	17640	17600	5285
608	20230915	101900	9924635670	17640	17600	17640	17600	991
609	20230915	101800	9907176620	17600	17550	17600	17540	3022
610	20230915	101700	9854060970	17550	17580	17590	17540	2475
611	20230915	101600	9810599000	17590	17520	17600	17520	4035
612	20230915	101500	9739691950	17520	17480	17550	17470	4773
613	20230915	101400	9656109290	17470	17530	17530	17470	12981
614	20230915	101300	9428943610	17520	17590	17600	17520	11591
615	20230915	101200	9225493100	17600	17690	17720	17600	14001
616	20230915	101100	8978488240	17690	17740	17750	17650	6497
617	20230915	101000	8863587660	17750	17680	17770	17660	8865
618	20230915	100900	8706514300	17660	17650	17720	17630	8255
619	20230915	100800	8560769800	17650	17730	17730	17640	13007
620	20230915	100700	8330820980	17770	17830	17830	17650	21614
621	20230915	100600	7947475370	17820	17950	17950	17820	13291
622	20230915	100500	7709759740	17940	18020	18020	17940	15524
623	20230915	100400	7430447770	18010	18040	18040	18010	4909
624	20230915	100300	7341957770	18050	18050	18050	18030	1606
625	20230915	100200	7312988780	18060	18050	18060	18040	1121
626	20230915	100100	7292755740	18050	18060	18070	18040	1169
627	20230915	100000	7271651800	18060	18030	18070	18030	484
628	20230915	095900	7262921210	18030	18060	18070	18030	5654
629	20230915	095800	7160870650	18060	18050	18060	18050	1719
630	20230915	095700	7129837100	18050	18060	18060	18040	999
631	20230915	095600	7111808910	18040	18060	18060	18040	787
632	20230915	095500	7097609740	18050	18050	18060	18040	4210
633	20230915	095400	7021622360	18060	18070	18070	18050	2878
634	20230915	095300	6969652070	18070	18060	18070	18050	2381
635	20230915	095200	6926647390	18060	18080	18080	18060	3882
636	20230915	095100	6856508540	18080	18090	18090	18070	812
637	20230915	095000	6841828080	18090	18090	18090	18070	3302
638	20230915	094900	6782119550	18080	18090	18090	18080	2296
639	20230915	094800	6740607420	18090	18090	18110	18080	3572
640	20230915	094700	6675980920	18090	18090	18090	18080	1255
641	20230915	094600	6653278130	18090	18090	18100	18080	3108
642	20230915	094500	6597076550	18100	18120	18120	18100	2867
643	20230915	094400	6545161660	18120	18150	18150	18120	393
644	20230915	094300	6538038530	18150	18130	18150	18120	1195
645	20230915	094200	6516367120	18130	18150	18150	18110	142
646	20230915	094100	6513793720	18150	18100	18160	18100	5
647	20230915	094000	6513702990	18090	18100	18160	18090	3245
648	20230915	093900	6454981810	18100	18110	18180	18090	1239
649	20230915	093800	6432552440	18100	18090	18100	18080	1172
650	20230915	093700	6411349030	18090	18090	18100	18080	1509
651	20230915	093600	6384053900	18090	18090	18090	18070	3209
652	20230915	093500	6326040220	18090	18130	18130	18080	9136
653	20230915	093400	6160598230	18130	18140	18160	18130	1780
654	20230915	093300	6128308440	18140	18180	18230	18140	3459
655	20230915	093200	6065473340	18160	18210	18230	18150	1934
656	20230915	093100	6030309100	18210	18190	18240	18140	9186
657	20230915	093000	5863320350	18190	18140	18260	18130	12598
658	20230915	092900	5634388930	18150	18140	18240	18100	6561
659	20230915	092800	5515286970	18140	18130	18150	18080	4128
660	20230915	092700	5440499110	18130	18150	18180	18080	8705
661	20230915	092600	5282796570	18180	18180	18200	18130	6104
662	20230915	092500	5171917780	18180	18220	18280	18150	8663
663	20230915	092400	5014327680	18220	18300	18300	18220	6691
664	20230915	092300	4891984480	18300	18290	18400	18190	21217
665	20230915	092200	4504571300	18290	18220	18340	18180	7374
666	20230915	092100	4369987360	18220	18250	18290	18180	4765
667	20230915	092000	4283172910	18290	18290	18370	18250	6720
668	20230915	091900	4160155880	18300	18250	18350	18140	10690
669	20230915	091800	3965281320	18230	18260	18290	18200	3766
670	20230915	091700	3896565270	18240	18160	18300	18140	5228
671	20230915	091600	3801372880	18140	18190	18200	18080	3175
672	20230915	091500	3743720270	18080	18130	18200	18030	15814
673	20230915	091400	3457808810	18140	18140	18190	18130	13962
674	20230915	091300	3204362930	18140	18320	18320	18130	13270
675	20230915	091200	2962939350	18320	18360	18360	18300	5365
676	20230915	091100	2864668310	18360	18340	18400	18330	4477
677	20230915	091000	2782460410	18340	18340	18340	18290	3998
678	20230915	090900	2709200790	18330	18300	18340	18290	3751
679	20230915	090800	2640501440	18300	18290	18300	18280	3280
680	20230915	090700	2580526190	18280	18390	18390	18280	13100
681	20230915	090600	2340049370	18380	18370	18400	18330	2383
682	20230915	090500	2296268780	18370	18260	18410	18260	4207
683	20230915	090400	2219102240	18330	18310	18340	18210	9122
684	20230915	090300	2052701260	18240	18450	18450	18230	20055
685	20230915	090200	1684847040	18420	18630	18630	18400	23130
686	20230915	090100	1256954900	18620	18520	18660	18500	26687
687	20230915	090000	760521890	18520	18470	18600	18460	41063