KissMeData/239340/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201800	10557274790	3090	3090	3090	3090	25544
3	20230915	201700	10557274790	3090	3090	3090	3090	0
4	20230915	201600	10557274790	3090	3090	3090	3090	0
5	20230915	201500	10557274790	3090	3090	3090	3090	0
6	20230915	201400	10557274790	3090	3090	3090	3090	0
7	20230915	201300	10557274790	3090	3090	3090	3090	0
8	20230915	201200	10557274790	3090	3090	3090	3090	0
9	20230915	201100	10557274790	3090	3090	3090	3090	0
10	20230915	201000	10557274790	3090	3090	3090	3090	0
11	20230915	200900	10557274790	3090	3090	3090	3090	0
12	20230915	200800	10557274790	3090	3090	3090	3090	0
13	20230915	200700	10557274790	3090	3090	3090	3090	0
14	20230915	200600	10557274790	3090	3090	3090	3090	0
15	20230915	200500	10557274790	3090	3090	3090	3090	0
16	20230915	200400	10557274790	3090	3090	3090	3090	0
17	20230915	200300	10557274790	3090	3090	3090	3090	0
18	20230915	200200	10557274790	3090	3090	3090	3090	0
19	20230915	200100	10557274790	3090	3090	3090	3090	0
20	20230915	200000	10557274790	3090	3090	3090	3090	0
21	20230915	195900	10557274790	3090	3090	3090	3090	0
22	20230915	195800	10557274790	3090	3090	3090	3090	0
23	20230915	195700	10557274790	3090	3090	3090	3090	0
24	20230915	195600	10557274790	3090	3090	3090	3090	0
25	20230915	195500	10557274790	3090	3090	3090	3090	0
26	20230915	195400	10557274790	3090	3090	3090	3090	0
27	20230915	195300	10557274790	3090	3090	3090	3090	0
28	20230915	195200	10557274790	3090	3090	3090	3090	0
29	20230915	195100	10557274790	3090	3090	3090	3090	0
30	20230915	195000	10557274790	3090	3090	3090	3090	0
31	20230915	194900	10557274790	3090	3090	3090	3090	0
32	20230915	194800	10557274790	3090	3090	3090	3090	25544
33	20230915	194700	10557274790	3090	3090	3090	3090	0
34	20230915	194600	10557274790	3090	3090	3090	3090	0
35	20230915	194500	10557274790	3090	3090	3090	3090	0
36	20230915	194400	10557274790	3090	3090	3090	3090	0
37	20230915	194300	10557274790	3090	3090	3090	3090	0
38	20230915	194200	10557274790	3090	3090	3090	3090	0
39	20230915	194100	10557274790	3090	3090	3090	3090	0
40	20230915	194000	10557274790	3090	3090	3090	3090	0
41	20230915	193900	10557274790	3090	3090	3090	3090	0
42	20230915	193800	10557274790	3090	3090	3090	3090	0
43	20230915	193700	10557274790	3090	3090	3090	3090	0
44	20230915	193600	10557274790	3090	3090	3090	3090	0
45	20230915	193500	10557274790	3090	3090	3090	3090	0
46	20230915	193400	10557274790	3090	3090	3090	3090	0
47	20230915	193300	10557274790	3090	3090	3090	3090	0
48	20230915	193200	10557274790	3090	3090	3090	3090	0
49	20230915	193100	10557274790	3090	3090	3090	3090	0
50	20230915	193000	10557274790	3090	3090	3090	3090	0
51	20230915	192900	10557274790	3090	3090	3090	3090	0
52	20230915	192800	10557274790	3090	3090	3090	3090	0
53	20230915	192700	10557274790	3090	3090	3090	3090	0
54	20230915	192600	10557274790	3090	3090	3090	3090	0
55	20230915	192500	10557274790	3090	3090	3090	3090	0
56	20230915	192400	10557274790	3090	3090	3090	3090	0
57	20230915	192300	10557274790	3090	3090	3090	3090	0
58	20230915	192200	10557274790	3090	3090	3090	3090	0
59	20230915	192100	10557274790	3090	3090	3090	3090	0
60	20230915	192000	10557274790	3090	3090	3090	3090	0
61	20230915	191900	10557274790	3090	3090	3090	3090	0
62	20230915	191800	10557274790	3090	3090	3090	3090	25544
63	20230915	191700	10557274790	3090	3090	3090	3090	0
64	20230915	191600	10557274790	3090	3090	3090	3090	0
65	20230915	191500	10557274790	3090	3090	3090	3090	0
66	20230915	191400	10557274790	3090	3090	3090	3090	0
67	20230915	191300	10557274790	3090	3090	3090	3090	0
68	20230915	191200	10557274790	3090	3090	3090	3090	0
69	20230915	191100	10557274790	3090	3090	3090	3090	0
70	20230915	191000	10557274790	3090	3090	3090	3090	0
71	20230915	190900	10557274790	3090	3090	3090	3090	0
72	20230915	190800	10557274790	3090	3090	3090	3090	0
73	20230915	190700	10557274790	3090	3090	3090	3090	0
74	20230915	190600	10557274790	3090	3090	3090	3090	0
75	20230915	190500	10557274790	3090	3090	3090	3090	0
76	20230915	190400	10557274790	3090	3090	3090	3090	0
77	20230915	190300	10557274790	3090	3090	3090	3090	0
78	20230915	190200	10557274790	3090	3090	3090	3090	0
79	20230915	190100	10557274790	3090	3090	3090	3090	0
80	20230915	190000	10557274790	3090	3090	3090	3090	0
81	20230915	185900	10557274790	3090	3090	3090	3090	0
82	20230915	185800	10557274790	3090	3090	3090	3090	0
83	20230915	185700	10557274790	3090	3090	3090	3090	0
84	20230915	185600	10557274790	3090	3090	3090	3090	0
85	20230915	185500	10557274790	3090	3090	3090	3090	0
86	20230915	185400	10557274790	3090	3090	3090	3090	0
87	20230915	185300	10557274790	3090	3090	3090	3090	0
88	20230915	185200	10557274790	3090	3090	3090	3090	0
89	20230915	185100	10557274790	3090	3090	3090	3090	0
90	20230915	185000	10557274790	3090	3090	3090	3090	0
91	20230915	184900	10557274790	3090	3090	3090	3090	0
92	20230915	184800	10557274790	3090	3090	3090	3090	25544
93	20230915	184700	10557274790	3090	3090	3090	3090	0
94	20230915	184600	10557274790	3090	3090	3090	3090	0
95	20230915	184500	10557274790	3090	3090	3090	3090	0
96	20230915	184400	10557274790	3090	3090	3090	3090	0
97	20230915	184300	10557274790	3090	3090	3090	3090	0
98	20230915	184200	10557274790	3090	3090	3090	3090	0
99	20230915	184100	10557274790	3090	3090	3090	3090	0
100	20230915	184000	10557274790	3090	3090	3090	3090	0
101	20230915	183900	10557274790	3090	3090	3090	3090	0
102	20230915	183800	10557274790	3090	3090	3090	3090	0
103	20230915	183700	10557274790	3090	3090	3090	3090	0
104	20230915	183600	10557274790	3090	3090	3090	3090	0
105	20230915	183500	10557274790	3090	3090	3090	3090	0
106	20230915	183400	10557274790	3090	3090	3090	3090	0
107	20230915	183300	10557274790	3090	3090	3090	3090	0
108	20230915	183200	10557274790	3090	3090	3090	3090	0
109	20230915	183100	10557274790	3090	3090	3090	3090	0
110	20230915	183000	10557274790	3090	3090	3090	3090	0
111	20230915	182900	10557274790	3090	3090	3090	3090	0
112	20230915	182800	10557274790	3090	3090	3090	3090	0
113	20230915	182700	10557274790	3090	3090	3090	3090	0
114	20230915	182600	10557274790	3090	3090	3090	3090	0
115	20230915	182500	10557274790	3090	3090	3090	3090	0
116	20230915	182400	10557274790	3090	3090	3090	3090	0
117	20230915	182300	10557274790	3090	3090	3090	3090	0
118	20230915	182200	10557274790	3090	3090	3090	3090	0
119	20230915	182100	10557274790	3090	3090	3090	3090	0
120	20230915	182000	10557274790	3090	3090	3090	3090	0
121	20230915	181900	10557274790	3090	3090	3090	3090	0
122	20230915	181800	10557274790	3090	3090	3090	3090	25544
123	20230915	181700	10557274790	3090	3090	3090	3090	0
124	20230915	181600	10557274790	3090	3090	3090	3090	0
125	20230915	181500	10557274790	3090	3090	3090	3090	0
126	20230915	181400	10557274790	3090	3090	3090	3090	0
127	20230915	181300	10557274790	3090	3090	3090	3090	0
128	20230915	181200	10557274790	3090	3090	3090	3090	0
129	20230915	181100	10557274790	3090	3090	3090	3090	0
130	20230915	181000	10557274790	3090	3090	3090	3090	0
131	20230915	180900	10557274790	3090	3090	3090	3090	0
132	20230915	180800	10557274790	3090	3090	3090	3090	0
133	20230915	180700	10557274790	3090	3090	3090	3090	0
134	20230915	180600	10557274790	3090	3090	3090	3090	0
135	20230915	180500	10557274790	3090	3090	3090	3090	0
136	20230915	180400	10557274790	3090	3090	3090	3090	0
137	20230915	180300	10557274790	3090	3090	3090	3090	0
138	20230915	180200	10557274790	3090	3090	3090	3090	0
139	20230915	180100	10557274790	3090	3090	3090	3090	0
140	20230915	180000	10557274790	3090	3090	3090	3090	0
141	20230915	175900	10557274790	3090	3090	3090	3090	0
142	20230915	175800	10557274790	3090	3090	3090	3090	0
143	20230915	175700	10557274790	3090	3090	3090	3090	0
144	20230915	175600	10557274790	3090	3090	3090	3090	0
145	20230915	175500	10557274790	3090	3090	3090	3090	0
146	20230915	175400	10557274790	3090	3090	3090	3090	0
147	20230915	175300	10557274790	3090	3090	3090	3090	0
148	20230915	175200	10557274790	3090	3090	3090	3090	0
149	20230915	175100	10557274790	3090	3090	3090	3090	0
150	20230915	175000	10557274790	3090	3090	3090	3090	0
151	20230915	174900	10557274790	3090	3090	3090	3090	0
152	20230915	174800	10557274790	3090	3090	3090	3090	25544
153	20230915	174700	10557274790	3090	3090	3090	3090	0
154	20230915	174600	10557274790	3090	3090	3090	3090	0
155	20230915	174500	10557274790	3090	3090	3090	3090	0
156	20230915	174400	10557274790	3090	3090	3090	3090	0
157	20230915	174300	10557274790	3090	3090	3090	3090	0
158	20230915	174200	10557274790	3090	3090	3090	3090	0
159	20230915	174100	10557274790	3090	3090	3090	3090	0
160	20230915	174000	10557274790	3090	3090	3090	3090	0
161	20230915	173900	10557274790	3090	3090	3090	3090	0
162	20230915	173800	10557274790	3090	3090	3090	3090	0
163	20230915	173700	10557274790	3090	3090	3090	3090	0
164	20230915	173600	10557274790	3090	3090	3090	3090	0
165	20230915	173500	10557274790	3090	3090	3090	3090	0
166	20230915	173400	10557274790	3090	3090	3090	3090	0
167	20230915	173300	10557274790	3090	3090	3090	3090	0
168	20230915	173200	10557274790	3090	3090	3090	3090	0
169	20230915	173100	10557274790	3090	3090	3090	3090	0
170	20230915	173000	10557274790	3090	3090	3090	3090	0
171	20230915	172900	10557274790	3090	3090	3090	3090	0
172	20230915	172800	10557274790	3090	3090	3090	3090	0
173	20230915	172700	10557274790	3090	3090	3090	3090	0
174	20230915	172600	10557274790	3090	3090	3090	3090	0
175	20230915	172500	10557274790	3090	3090	3090	3090	0
176	20230915	172400	10557274790	3090	3090	3090	3090	0
177	20230915	172300	10557274790	3090	3090	3090	3090	0
178	20230915	172200	10557274790	3090	3090	3090	3090	0
179	20230915	172100	10557274790	3090	3090	3090	3090	0
180	20230915	172000	10557274790	3090	3090	3090	3090	0
181	20230915	171900	10557274790	3090	3090	3090	3090	0
182	20230915	171800	10557274790	3090	3090	3090	3090	25544
183	20230915	171700	10557274790	3090	3090	3090	3090	0
184	20230915	171600	10557274790	3090	3090	3090	3090	0
185	20230915	171500	10557274790	3090	3090	3090	3090	0
186	20230915	171400	10557274790	3090	3090	3090	3090	0
187	20230915	171300	10557274790	3090	3090	3090	3090	0
188	20230915	171200	10557274790	3090	3090	3090	3090	0
189	20230915	171100	10557274790	3090	3090	3090	3090	0
190	20230915	171000	10557274790	3090	3090	3090	3090	0
191	20230915	170900	10557274790	3090	3090	3090	3090	0
192	20230915	170800	10557274790	3090	3090	3090	3090	0
193	20230915	170700	10557274790	3090	3090	3090	3090	0
194	20230915	170600	10557274790	3090	3090	3090	3090	0
195	20230915	170500	10557274790	3090	3090	3090	3090	0
196	20230915	170400	10557274790	3090	3090	3090	3090	0
197	20230915	170300	10557274790	3090	3090	3090	3090	0
198	20230915	170200	10557274790	3090	3090	3090	3090	0
199	20230915	170100	10557274790	3090	3090	3090	3090	0
200	20230915	170000	10557274790	3090	3090	3090	3090	0
201	20230915	165900	10557274790	3090	3090	3090	3090	0
202	20230915	165800	10557274790	3090	3090	3090	3090	0
203	20230915	165700	10557274790	3090	3090	3090	3090	0
204	20230915	165600	10557274790	3090	3090	3090	3090	0
205	20230915	165500	10557274790	3090	3090	3090	3090	0
206	20230915	165400	10557274790	3090	3090	3090	3090	0
207	20230915	165300	10557274790	3090	3090	3090	3090	0
208	20230915	165200	10557274790	3090	3090	3090	3090	0
209	20230915	165100	10557274790	3090	3090	3090	3090	0
210	20230915	165000	10557274790	3090	3090	3090	3090	0
211	20230915	164900	10557274790	3090	3090	3090	3090	0
212	20230915	164800	10557274790	3090	3090	3090	3090	25544
213	20230915	164700	10557274790	3090	3090	3090	3090	0
214	20230915	164600	10557274790	3090	3090	3090	3090	0
215	20230915	164500	10557274790	3090	3090	3090	3090	0
216	20230915	164400	10557274790	3090	3090	3090	3090	0
217	20230915	164300	10557274790	3090	3090	3090	3090	0
218	20230915	164200	10557274790	3090	3090	3090	3090	0
219	20230915	164100	10557274790	3090	3090	3090	3090	0
220	20230915	164000	10557274790	3090	3090	3090	3090	0
221	20230915	163900	10557274790	3090	3090	3090	3090	0
222	20230915	163800	10557274790	3090	3090	3090	3090	0
223	20230915	163700	10557274790	3090	3090	3090	3090	0
224	20230915	163600	10557274790	3090	3090	3090	3090	0
225	20230915	163500	10557274790	3090	3090	3090	3090	0
226	20230915	163400	10557274790	3090	3090	3090	3090	0
227	20230915	163300	10557274790	3090	3090	3090	3090	0
228	20230915	163200	10557274790	3090	3090	3090	3090	0
229	20230915	163100	10557274790	3090	3090	3090	3090	0
230	20230915	163000	10557274790	3090	3090	3090	3090	0
231	20230915	162900	10557274790	3090	3090	3090	3090	0
232	20230915	162800	10557274790	3090	3090	3090	3090	0
233	20230915	162700	10557274790	3090	3090	3090	3090	0
234	20230915	162600	10557274790	3090	3090	3090	3090	0
235	20230915	162500	10557274790	3090	3090	3090	3090	0
236	20230915	162400	10557274790	3090	3090	3090	3090	0
237	20230915	162300	10557274790	3090	3090	3090	3090	0
238	20230915	162200	10557274790	3090	3090	3090	3090	0
239	20230915	162100	10557274790	3090	3090	3090	3090	0
240	20230915	162000	10557274790	3090	3090	3090	3090	0
241	20230915	161900	10557274790	3090	3090	3090	3090	0
242	20230915	161800	10557274790	3090	3090	3090	3090	25544
243	20230915	161700	10557274790	3090	3090	3090	3090	0
244	20230915	161600	10557274790	3090	3090	3090	3090	0
245	20230915	161500	10557274790	3090	3090	3090	3090	0
246	20230915	161400	10557274790	3090	3090	3090	3090	0
247	20230915	161300	10557274790	3090	3090	3090	3090	0
248	20230915	161200	10557274790	3090	3090	3090	3090	0
249	20230915	161100	10557274790	3090	3090	3090	3090	0
250	20230915	161000	10557274790	3090	3090	3090	3090	0
251	20230915	160900	10557274790	3090	3090	3090	3090	0
252	20230915	160800	10557274790	3090	3090	3090	3090	0
253	20230915	160700	10557274790	3090	3090	3090	3090	0
254	20230915	160600	10557274790	3090	3090	3090	3090	0
255	20230915	160500	10557274790	3090	3090	3090	3090	0
256	20230915	160400	10557274790	3090	3090	3090	3090	0
257	20230915	160300	10557274790	3090	3090	3090	3090	0
258	20230915	160200	10557274790	3090	3090	3090	3090	0
259	20230915	160100	10557274790	3090	3090	3090	3090	0
260	20230915	160000	10557274790	3090	3090	3090	3090	0
261	20230915	155900	10557274790	3090	3090	3090	3090	0
262	20230915	155800	10557274790	3090	3090	3090	3090	0
263	20230915	155700	10557274790	3090	3090	3090	3090	0
264	20230915	155600	10557274790	3090	3090	3090	3090	0
265	20230915	155500	10557274790	3090	3090	3090	3090	0
266	20230915	155400	10557274790	3090	3090	3090	3090	0
267	20230915	155300	10557274790	3090	3090	3090	3090	0
268	20230915	155200	10557274790	3090	3090	3090	3090	0
269	20230915	155100	10557274790	3090	3090	3090	3090	0
270	20230915	155000	10557274790	3090	3090	3090	3090	0
271	20230915	154900	10557274790	3090	3090	3090	3090	0
272	20230915	154800	10557274790	3090	3090	3090	3090	25544
273	20230915	154700	10557274790	3090	3090	3090	3090	0
274	20230915	154600	10557274790	3090	3090	3090	3090	0
275	20230915	154500	10557274790	3090	3090	3090	3090	0
276	20230915	154400	10557274790	3090	3090	3090	3090	0
277	20230915	154300	10557274790	3090	3090	3090	3090	0
278	20230915	154200	10557274790	3090	3090	3090	3090	0
279	20230915	154100	10557274790	3090	3090	3090	3090	0
280	20230915	154000	10557274790	3090	3090	3090	3090	0
281	20230915	153900	10557274790	3090	3090	3090	3090	0
282	20230915	153800	10557274790	3090	3090	3090	3090	0
283	20230915	153700	10557274790	3090	3090	3090	3090	0
284	20230915	153600	10557274790	3090	3090	3090	3090	0
285	20230915	153500	10557274790	3090	3090	3090	3090	0
286	20230915	153400	10557274790	3090	3090	3090	3090	0
287	20230915	153300	10557274790	3090	3090	3090	3090	0
288	20230915	153200	10557274790	3090	3090	3090	3090	0
289	20230915	153100	10557274790	3090	3090	3090	3090	0
290	20230915	153000	10557274790	3090	3090	3090	3090	25544
291	20230915	152900	10478343830	3090	3090	3090	3090	0
292	20230915	152800	10478343830	3090	3090	3090	3090	0
293	20230915	152700	10478343830	3090	3090	3090	3090	0
294	20230915	152600	10478343830	3090	3090	3090	3090	0
295	20230915	152500	10478343830	3090	3090	3090	3090	0
296	20230915	152400	10478343830	3090	3090	3090	3090	0
297	20230915	152300	10478343830	3090	3090	3090	3090	0
298	20230915	152200	10478343830	3090	3090	3090	3090	0
299	20230915	152100	10478343830	3090	3090	3090	3090	0
300	20230915	152000	10478343830	3090	3090	3090	3090	0
301	20230915	151900	10478343830	3090	3080	3090	3075	4375
302	20230915	151800	10464860835	3080	3070	3080	3055	6301
303	20230915	151700	10445501255	3060	3080	3080	3060	2552
304	20230915	151600	10437669195	3080	3080	3080	3075	472
305	20230915	151500	10436216145	3080	3075	3085	3075	2085
306	20230915	151400	10429800560	3075	3080	3080	3075	917
307	20230915	151300	10426976210	3080	3080	3085	3080	812
308	20230915	151200	10424472810	3080	3080	3090	3080	2367
309	20230915	151100	10417175255	3085	3070	3085	3070	8691
310	20230915	151000	10390411020	3070	3080	3080	3070	686
311	20230915	150900	10388300805	3075	3075	3075	3070	2292
312	20230915	150800	10381253470	3070	3060	3070	3060	4752
313	20230915	150700	10366680660	3060	3060	3060	3055	662
314	20230915	150600	10364655940	3065	3065	3065	3065	1254
315	20230915	150500	10360812430	3065	3060	3065	3060	777
316	20230915	150400	10358434515	3060	3060	3065	3060	518
317	20230915	150300	10356849430	3065	3060	3065	3060	265
318	20230915	150200	10356037900	3065	3050	3065	3050	4073
319	20230915	150100	10343595015	3055	3050	3055	3050	21
320	20230915	150000	10343530915	3040	3060	3060	3040	1047
321	20230915	145900	10340342860	3060	3060	3060	3055	1213
322	20230915	145800	10336633105	3060	3060	3060	3060	590
323	20230915	145700	10334827705	3060	3065	3065	3060	225
324	20230915	145600	10334139100	3060	3060	3060	3060	349
325	20230915	145500	10333071160	3060	3060	3060	3060	1524
326	20230915	145400	10328407720	3060	3070	3070	3060	1442
327	20230915	145300	10323994440	3060	3065	3065	3060	397
328	20230915	145200	10322779140	3065	3065	3065	3065	281
329	20230915	145100	10321917875	3065	3060	3065	3060	1074
330	20230915	145000	10318631430	3060	3060	3070	3060	5286
331	20230915	144900	10302451800	3055	3055	3055	3055	900
332	20230915	144800	10299702300	3040	3060	3060	3040	2349
333	20230915	144700	10292552610	3035	3050	3050	3035	5703
334	20230915	144600	10275193415	3040	3040	3040	3035	1218
335	20230915	144500	10271492515	3035	3050	3050	3025	5419
336	20230915	144400	10255034510	3055	3055	3055	3055	75
337	20230915	144300	10254805385	3060	3060	3060	3060	1
338	20230915	144200	10254802325	3055	3060	3060	3055	101
339	20230915	144100	10254493290	3060	3060	3060	3060	92
340	20230915	144000	10254211770	3060	3075	3075	3060	286
341	20230915	143900	10253334165	3065	3075	3075	3065	412
342	20230915	143800	10252068520	3075	3060	3080	3060	2723
343	20230915	143700	10243727950	3050	3050	3060	3050	66
344	20230915	143600	10243526640	3050	3050	3050	3050	7
345	20230915	143500	10243505290	3055	3050	3055	3050	135
346	20230915	143400	10243093490	3050	3050	3060	3050	510
347	20230915	143300	10241535510	3055	3050	3055	3040	2546
348	20230915	143200	10233769455	3055	3050	3055	3045	1265
349	20230915	143100	10229914405	3055	3045	3055	3040	791
350	20230915	143000	10227505940	3045	3050	3050	3035	1271
351	20230915	142900	10223642195	3055	3055	3055	3055	1
352	20230915	142800	10223639140	3045	3055	3055	3045	374
353	20230915	142700	10222500030	3060	3060	3060	3050	269
354	20230915	142600	10221677870	3055	3050	3055	3050	535
355	20230915	142500	10220046115	3050	3040	3050	3035	1673
356	20230915	142400	10214958155	3045	3040	3045	3040	221
357	20230915	142300	10214286125	3045	3045	3045	3045	14
358	20230915	142200	10214243495	3050	3050	3050	3050	171
359	20230915	142100	10213721945	3050	3050	3050	3050	163
360	20230915	142000	10213224795	3050	3045	3050	3040	367
361	20230915	141900	10212107130	3045	3050	3050	3015	395
362	20230915	141800	10210910130	3050	3055	3055	3050	9
363	20230915	141700	10210882665	3055	3055	3055	3055	7
364	20230915	141600	10210861280	3060	3060	3065	3060	674
365	20230915	141500	10208798835	3065	3075	3075	3060	7118
366	20230915	141400	10186925150	3075	3045	3080	3045	8280
367	20230915	141300	10161513685	3050	3045	3050	3045	1121
368	20230915	141200	10158098685	3055	3045	3055	3045	561
369	20230915	141100	10156390430	3045	3050	3060	3045	647
370	20230915	141000	10154416360	3050	3050	3050	3050	20
371	20230915	140900	10154355360	3060	3060	3060	3060	232
372	20230915	140800	10153645440	3060	3060	3060	3040	3660
373	20230915	140700	10142493275	3060	3055	3060	3055	4126
374	20230915	140600	10129879345	3055	3060	3060	3050	560
375	20230915	140500	10128168815	3050	3040	3060	3035	3345
376	20230915	140400	10117966910	3040	3030	3040	3030	631
377	20230915	140300	10116054950	3030	3035	3035	3025	1478
378	20230915	140200	10111573505	3025	3040	3040	3000	7503
379	20230915	140100	10088957260	3045	3030	3045	3005	7600
380	20230915	140000	10065984955	3030	3035	3035	3025	1124
381	20230915	135900	10062582405	3025	3040	3040	3010	9411
382	20230915	135800	10034179095	3040	3050	3050	3035	1422
383	20230915	135700	10029855350	3050	3055	3055	3050	38
384	20230915	135600	10029739445	3050	3050	3055	3050	706
385	20230915	135500	10027586130	3050	3050	3055	3050	153
386	20230915	135400	10027119170	3050	3045	3050	3040	216
387	20230915	135300	10026462170	3050	3045	3050	3045	301
388	20230915	135200	10025545620	3045	3060	3060	3045	16
389	20230915	135100	10025496815	3060	3060	3060	3050	39
390	20230915	135000	10025377835	3060	3060	3060	3050	43
391	20230915	134900	10025246265	3060	3060	3060	3060	26
392	20230915	134800	10025166705	3060	3045	3060	3045	3756
393	20230915	134700	10013727905	3045	3050	3055	3045	253
394	20230915	134600	10012955270	3050	3040	3050	3040	1062
395	20230915	134500	10009725290	3055	3055	3055	3050	87
396	20230915	134400	10009459920	3055	3040	3055	3040	5
397	20230915	134300	10009444660	3055	3045	3055	3040	274
398	20230915	134200	10008610400	3035	3030	3035	3030	1020
399	20230915	134100	10005514800	3030	3035	3040	3025	2374
400	20230915	134000	9998311655	3035	3045	3045	3035	2741
401	20230915	133900	9989986970	3045	3045	3045	3040	524
402	20230915	133800	9988391890	3045	3045	3045	3045	158
403	20230915	133700	9987910780	3035	3035	3035	3035	4701
404	20230915	133600	9973643245	3035	3035	3045	3030	1414
405	20230915	133500	9969350285	3045	3050	3065	3015	2646
406	20230915	133400	9961338425	3055	3055	3055	3055	1160
407	20230915	133300	9957794625	3070	3075	3080	3055	3397
408	20230915	133200	9947354220	3080	3075	3080	3050	1610
409	20230915	133100	9942400565	3075	3075	3100	3065	10399
410	20230915	133000	9910292810	3075	3030	3075	3030	5041
411	20230915	132900	9894848630	3050	3040	3050	3035	1371
412	20230915	132800	9890679305	3035	3040	3050	3030	2143
413	20230915	132700	9884181010	3050	3050	3050	3050	42
414	20230915	132600	9884052910	3030	3045	3045	3030	2005
415	20230915	132500	9877965340	3040	3045	3045	3040	624
416	20230915	132400	9876067425	3045	3045	3045	3045	7
417	20230915	132300	9876046110	3045	3055	3055	3040	323
418	20230915	132200	9875059910	3035	3040	3045	3035	5451
419	20230915	132100	9858488355	3040	3045	3045	3040	1236
420	20230915	132000	9854730905	3045	3040	3050	3035	3225
421	20230915	131900	9844914885	3045	3045	3050	3035	3045
422	20230915	131800	9835645820	3045	3040	3050	3035	5724
423	20230915	131700	9818260030	3035	3045	3050	3035	2579
424	20230915	131600	9810405895	3045	3045	3050	3035	1215
425	20230915	131500	9806706490	3045	3050	3050	3045	262
426	20230915	131400	9805908690	3055	3060	3060	3040	1503
427	20230915	131300	9801327810	3060	3050	3060	3050	2049
428	20230915	131200	9795067780	3050	3025	3065	3025	6324
429	20230915	131100	9775780510	3040	3035	3040	3035	1292
430	20230915	131000	9771855890	3025	3025	3025	3025	99
431	20230915	130900	9771556415	3020	3035	3040	3020	962
432	20230915	130800	9768636120	3035	3020	3035	3020	133
433	20230915	130700	9768232960	3015	3035	3035	3010	26302
434	20230915	130600	9688994120	3035	3035	3035	3035	354
435	20230915	130500	9687919730	3030	3035	3035	3030	1002
436	20230915	130400	9684882725	3035	3030	3035	3030	312
437	20230915	130300	9683936130	3030	3035	3035	3030	554
438	20230915	130200	9682255385	3035	3040	3040	3035	955
439	20230915	130100	9679352585	3040	3030	3040	3030	1005
440	20230915	130000	9676306585	3030	3040	3040	3025	3904
441	20230915	125900	9664488270	3040	3030	3040	3030	627
442	20230915	125800	9662588450	3025	3040	3040	3015	9812
443	20230915	125700	9632899035	3030	3035	3040	3030	828
444	20230915	125600	9630387260	3040	3030	3040	3030	1624
445	20230915	125500	9625453275	3030	3035	3035	3030	2150
446	20230915	125400	9618937500	3035	3035	3035	3030	2388
447	20230915	125300	9611689925	3040	3050	3060	3040	1490
448	20230915	125200	9607146785	3045	3030	3055	3030	9785
449	20230915	125100	9577408960	3015	3015	3030	3015	5045
450	20230915	125000	9562137065	3015	3010	3025	2990	16953
451	20230915	124900	9511120770	3010	3010	3015	2995	12318
452	20230915	124800	9474125550	3010	3020	3025	3010	8021
453	20230915	124700	9449913805	3025	3020	3030	3000	19475
454	20230915	124600	9391260790	3020	3035	3035	3020	5652
455	20230915	124500	9374158700	3035	3050	3050	3035	3966
456	20230915	124400	9362103745	3050	3065	3065	3050	515
457	20230915	124300	9360531850	3065	3040	3065	3040	942
458	20230915	124200	9357658785	3050	3040	3050	3040	1968
459	20230915	124100	9351675760	3040	3030	3065	3020	15311
460	20230915	124000	9305032720	3015	3020	3035	3010	11283
461	20230915	123900	9270979290	3045	3040	3045	3010	23060
462	20230915	123800	9201282165	3040	3070	3070	3040	8896
463	20230915	123700	9174194285	3060	3065	3070	3060	2527
464	20230915	123600	9166447085	3065	3055	3065	3050	6188
465	20230915	123500	9147536690	3045	3065	3065	3040	3614
466	20230915	123400	9136526840	3055	3065	3065	3045	11303
467	20230915	123300	9102038695	3065	3045	3070	3045	6214
468	20230915	123200	9083055745	3045	3040	3055	3040	5940
469	20230915	123100	9064938775	3040	3065	3065	3025	29983
470	20230915	123000	8973642310	3070	3070	3080	3065	4408
471	20230915	122900	8960102810	3065	3050	3075	3045	10745
472	20230915	122800	8927225785	3050	3075	3080	3040	35222
473	20230915	122700	8819502240	3075	3080	3100	3075	16260
474	20230915	122600	8769368145	3080	3115	3120	3055	44816
475	20230915	122500	8631046080	3115	3150	3155	3115	26192
476	20230915	122400	8549048065	3140	3155	3155	3140	9815
477	20230915	122300	8518167625	3155	3145	3165	3145	4055
478	20230915	122200	8505384890	3145	3155	3160	3145	3890
479	20230915	122100	8493134440	3155	3165	3170	3130	43185
480	20230915	122000	8357096250	3170	3165	3180	3155	27389
481	20230915	121900	8270380830	3160	3180	3205	3150	46350
482	20230915	121800	8123530255	3165	3245	3250	3160	74301
483	20230915	121700	7885499465	3250	3215	3260	3205	52615
484	20230915	121600	7714853690	3215	3210	3230	3205	15240
485	20230915	121500	7665812705	3210	3215	3250	3205	29706
486	20230915	121400	7569802320	3225	3180	3225	3180	28818
487	20230915	121300	7477222825	3185	3170	3185	3155	12037
488	20230915	121200	7439043745	3170	3185	3200	3125	68656
489	20230915	121100	7222339840	3190	3225	3230	3180	38337
490	20230915	121000	7099711495	3225	3240	3255	3210	67163
491	20230915	120900	6882038460	3230	3195	3240	3185	43280
492	20230915	120800	6742639400	3215	3240	3255	3170	70599
493	20230915	120700	6514456435	3240	3220	3240	3220	40392
494	20230915	120600	6383977765	3220	3225	3230	3205	33084
495	20230915	120500	6277388170	3225	3205	3225	3195	28662
496	20230915	120400	6185343905	3205	3210	3220	3195	43504
497	20230915	120300	6045634990	3210	3175	3225	3170	60499
498	20230915	120200	5852079665	3175	3155	3175	3130	23577
499	20230915	120100	5777868810	3160	3135	3160	3105	32955
500	20230915	120000	5674846340	3135	3170	3170	3095	50566
501	20230915	115900	5516659780	3175	3160	3180	3145	50993
502	20230915	115800	5355718590	3160	3190	3190	3160	11059
503	20230915	115700	5320654815	3190	3195	3200	3170	12426
504	20230915	115600	5281137970	3195	3235	3240	3180	45538
505	20230915	115500	5134975785	3235	3210	3235	3190	43912
506	20230915	115400	4993734815	3235	3165	3245	3155	52164
507	20230915	115300	4826727665	3160	3205	3215	3150	87478
508	20230915	115200	4549019560	3215	3205	3260	3200	72243
509	20230915	115100	4315687480	3205	3270	3275	3190	139255
510	20230915	115000	3863984925	3275	3190	3275	3180	212900
511	20230915	114900	3174412105	3200	3090	3205	3090	127014
512	20230915	114800	2771514065	3090	3090	3090	3085	627
513	20230915	114700	2769578320	3090	3085	3090	3085	564
514	20230915	114600	2767836730	3085	3060	3085	3060	2933
515	20230915	114500	2758809455	3060	3070	3070	3050	3870
516	20230915	114400	2746975245	3070	3080	3085	3070	2053
517	20230915	114300	2740660605	3080	3095	3095	3080	659
518	20230915	114200	2738629645	3080	3080	3080	3080	2701
519	20230915	114100	2730310565	3095	3080	3100	3080	546
520	20230915	114000	2728620830	3100	3080	3100	3075	7791
521	20230915	113900	2704621385	3080	3080	3100	3075	2934
522	20230915	113800	2695581925	3100	3075	3100	3075	1506
523	20230915	113700	2690936855	3090	3115	3115	3080	3610
524	20230915	113600	2679774575	3115	3125	3130	3075	7117
525	20230915	113500	2657680010	3125	3105	3130	3105	3077
526	20230915	113400	2648084915	3115	3120	3120	3105	1387
527	20230915	113300	2643774850	3120	3100	3120	3100	3727
528	20230915	113200	2632158385	3100	3115	3120	3100	4760
529	20230915	113100	2617338030	3115	3095	3115	3095	5228
530	20230915	113000	2601087030	3110	3115	3115	3070	6255
531	20230915	112900	2581739630	3115	3110	3120	3095	11740
532	20230915	112800	2545213395	3110	3080	3110	3080	3209
533	20230915	112700	2535248480	3085	3105	3105	3080	2755
534	20230915	112600	2526747370	3110	3095	3110	3095	538
535	20230915	112500	2525079020	3100	3105	3120	3100	6848
536	20230915	112400	2503795345	3105	3105	3110	3095	4331
537	20230915	112300	2490346920	3105	3100	3110	3100	4048
538	20230915	112200	2477771795	3105	3080	3105	3080	2848
539	20230915	112100	2468974580	3080	3095	3105	3080	3647
540	20230915	112000	2457720325	3095	3095	3105	3095	1450
541	20230915	111900	2453226385	3095	3115	3125	3095	8864
542	20230915	111800	2425671625	3125	3070	3130	3070	42265
543	20230915	111700	2294434830	3065	3055	3065	3055	2192
544	20230915	111600	2287723345	3050	3035	3055	3035	3401
545	20230915	111500	2277358070	3035	3050	3050	3035	1563
546	20230915	111400	2272606865	3050	3055	3055	3050	5133
547	20230915	111300	2256944485	3055	3045	3055	3025	10924
548	20230915	111200	2223769360	3050	3060	3065	3050	2992
549	20230915	111100	2214619670	3065	3060	3075	3055	3167
550	20230915	111000	2204905925	3060	3055	3075	3055	4760
551	20230915	110900	2190307700	3050	3085	3095	3050	6763
552	20230915	110800	2169532400	3085	3065	3085	3040	3136
553	20230915	110700	2159914125	3050	3100	3100	3050	4525
554	20230915	110600	2146020155	3100	3055	3115	3045	25439
555	20230915	110500	2067429395	3055	3090	3090	3050	15314
556	20230915	110400	2020391665	3090	3050	3090	3030	32730
557	20230915	110300	1920171295	3050	3005	3065	3005	21088
558	20230915	110200	1855889900	3005	3015	3020	3000	7284
559	20230915	110100	1833954755	3030	2975	3070	2975	27670
560	20230915	110000	1750296370	2995	2980	2995	2980	4876
561	20230915	105900	1735723030	2985	2975	2990	2965	2720
562	20230915	105800	1727629955	2975	2965	2975	2965	980
563	20230915	105700	1724715955	2980	2985	2985	2960	1857
564	20230915	105600	1719202510	2975	2975	2980	2975	511
565	20230915	105500	1717682280	2975	2960	2990	2960	1758
566	20230915	105400	1712444520	2980	2975	2990	2975	2214
567	20230915	105300	1705839930	2985	2970	2985	2950	1440
568	20230915	105200	1701565310	2950	2955	2970	2940	3589
569	20230915	105100	1690977620	2955	2955	2955	2955	899
570	20230915	105000	1688321075	2955	2955	2960	2955	113
571	20230915	104900	1687986660	2960	2945	2960	2945	2121
572	20230915	104800	1681729180	2945	2940	2950	2930	1043
573	20230915	104700	1678666630	2950	2950	2955	2950	217
574	20230915	104600	1678026475	2950	2940	2950	2935	4447
575	20230915	104500	1664973400	2940	2945	2950	2940	2496
576	20230915	104400	1657629325	2950	2955	2955	2945	3981
577	20230915	104300	1645892615	2970	2950	2970	2950	343
578	20230915	104200	1644877670	2950	2960	2960	2945	5991
579	20230915	104100	1627195025	2960	2965	2970	2955	2347
580	20230915	104000	1620247030	2965	2980	2980	2965	746
581	20230915	103900	1618033530	2980	2980	2985	2970	813
582	20230915	103800	1615614015	2985	2995	3000	2970	1514
583	20230915	103700	1611104860	3000	2960	3010	2960	4638
584	20230915	103600	1597232480	2960	2980	2980	2960	2801
585	20230915	103500	1588916830	2970	2955	2995	2955	4706
586	20230915	103400	1574881760	2960	2935	2970	2935	10319
587	20230915	103300	1544425595	2935	2970	2980	2930	20712
588	20230915	103200	1483433085	2980	2990	2990	2970	19514
589	20230915	103100	1425273960	2985	2990	2990	2980	7099
590	20230915	103000	1404105060	2985	3010	3010	2980	19321
591	20230915	102900	1346227610	3010	3030	3030	3010	18843
592	20230915	102800	1289309480	3025	3050	3060	3015	32844
593	20230915	102700	1189741315	3055	3095	3120	3050	44927
594	20230915	102600	1051265850	3085	3130	3150	3065	174673
595	20230915	102500	507081330	3150	3150	3150	3150	0
596	20230915	102400	507081330	3150	3150	3150	3150	0
597	20230915	102300	507081330	3150	3025	3150	3020	96606
598	20230915	102200	207964725	3035	3015	3040	3015	6115
599	20230915	102100	189421875	3015	3005	3050	3005	17795
600	20230915	102000	135450795	3015	2970	3020	2960	19190
601	20230915	101900	77893940	2960	2940	2960	2935	2918
602	20230915	101800	69286015	2940	2910	2940	2910	3545
603	20230915	101700	58915415	2900	2885	2900	2885	3571
604	20230915	101600	48560925	2900	2900	2900	2900	0
605	20230915	101500	48560925	2900	2900	2900	2900	0
606	20230915	101400	48560925	2900	2900	2900	2900	0
607	20230915	101300	48560925	2900	2900	2900	2900	0
608	20230915	101200	48560925	2900	2900	2900	2900	1
609	20230915	101100	48558025	2885	2885	2885	2885	0
610	20230915	101000	48558025	2885	2885	2885	2885	0
611	20230915	100900	48558025	2885	2885	2885	2885	17
612	20230915	100800	48508980	2910	2910	2910	2910	0
613	20230915	100700	48508980	2910	2910	2910	2910	0
614	20230915	100600	48508980	2910	2910	2910	2910	0
615	20230915	100500	48508980	2910	2910	2910	2910	50
616	20230915	100400	48363480	2910	2910	2910	2910	0
617	20230915	100300	48363480	2910	2910	2910	2910	0
618	20230915	100200	48363480	2910	2910	2910	2910	0
619	20230915	100100	48363480	2910	2910	2910	2910	0
620	20230915	100000	48363480	2910	2910	2910	2910	0
621	20230915	095900	48363480	2910	2905	2910	2905	18
622	20230915	095800	48311185	2905	2910	2910	2890	119
623	20230915	095700	47966260	2910	2910	2910	2910	3
624	20230915	095600	47957530	2910	2910	2910	2910	0
625	20230915	095500	47957530	2910	2910	2910	2910	0
626	20230915	095400	47957530	2910	2910	2910	2910	0
627	20230915	095300	47957530	2910	2910	2910	2910	0
628	20230915	095200	47957530	2910	2910	2910	2910	0
629	20230915	095100	47957530	2910	2900	2910	2900	50
630	20230915	095000	47812100	2885	2900	2900	2885	5
631	20230915	094900	47797615	2900	2900	2900	2900	0
632	20230915	094800	47797615	2900	2900	2900	2900	0
633	20230915	094700	47797615	2900	2900	2900	2900	0
634	20230915	094600	47797615	2900	2900	2900	2900	0
635	20230915	094500	47797615	2900	2900	2900	2900	0
636	20230915	094400	47797615	2900	2900	2900	2900	0
637	20230915	094300	47797615	2900	2900	2900	2900	0
638	20230915	094200	47797615	2900	2900	2900	2900	0
639	20230915	094100	47797615	2900	2900	2900	2900	49
640	20230915	094000	47655515	2905	2905	2905	2905	54
641	20230915	093900	47498645	2910	2915	2915	2910	80
642	20230915	093800	47265840	2915	2915	2915	2915	2
643	20230915	093700	47260010	2915	2915	2915	2915	189
644	20230915	093600	46709075	2915	2915	2915	2915	0
645	20230915	093500	46709075	2915	2915	2915	2915	258
646	20230915	093400	45957005	2915	2915	2915	2915	1
647	20230915	093300	45954090	2920	2900	2920	2885	6107
648	20230915	093200	28227265	2895	2880	2895	2880	5023
649	20230915	093100	13715535	2880	2880	2880	2880	0
650	20230915	093000	13715535	2880	2880	2880	2880	0
651	20230915	092900	13715535	2880	2880	2880	2880	969
652	20230915	092800	10924815	2880	2880	2880	2880	0
653	20230915	092700	10924815	2880	2880	2880	2880	0
654	20230915	092600	10924815	2880	2880	2880	2880	5
655	20230915	092500	10910415	2880	2880	2880	2880	95
656	20230915	092400	10636815	2885	2885	2885	2885	0
657	20230915	092300	10636815	2885	2885	2885	2885	200
658	20230915	092200	10059815	2885	2885	2885	2885	0
659	20230915	092100	10059815	2885	2885	2885	2885	252
660	20230915	092000	9332795	2875	2875	2875	2875	0
661	20230915	091900	9332795	2875	2880	2880	2875	471
662	20230915	091800	7978610	2885	2885	2885	2885	51
663	20230915	091700	7831475	2885	2885	2885	2885	0
664	20230915	091600	7831475	2885	2885	2885	2885	0
665	20230915	091500	7831475	2885	2880	2885	2880	171
666	20230915	091400	7338165	2875	2880	2880	2875	91
667	20230915	091300	7076090	2885	2885	2885	2885	0
668	20230915	091200	7076090	2885	2885	2885	2885	0
669	20230915	091100	7076090	2885	2885	2885	2885	1
670	20230915	091000	7073205	2875	2890	2890	2875	69
671	20230915	090900	6874815	2890	2890	2890	2890	0
672	20230915	090800	6874815	2890	2890	2890	2890	0
673	20230915	090700	6874815	2890	2890	2890	2870	25
674	20230915	090600	6802945	2890	2890	2890	2890	173
675	20230915	090500	6302975	2890	2880	2890	2870	254
676	20230915	090400	5571435	2880	2880	2880	2880	1
677	20230915	090300	5568555	2865	2865	2865	2865	17
678	20230915	090200	5519850	2880	2880	2880	2880	887
679	20230915	090100	2965290	2880	2880	2880	2880	1
680	20230915	090000	2962410	2865	2865	2865	2865	1034