KissMeData/114190/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195700	1443292700	18660	18660	18660	18660	924
3	20230926	195600	1443292700	18660	18660	18660	18660	0
4	20230926	195500	1443292700	18660	18660	18660	18660	0
5	20230926	195400	1443292700	18660	18660	18660	18660	0
6	20230926	195300	1443292700	18660	18660	18660	18660	0
7	20230926	195200	1443292700	18660	18660	18660	18660	0
8	20230926	195100	1443292700	18660	18660	18660	18660	0
9	20230926	195000	1443292700	18660	18660	18660	18660	0
10	20230926	194900	1443292700	18660	18660	18660	18660	0
11	20230926	194800	1443292700	18660	18660	18660	18660	0
12	20230926	194700	1443292700	18660	18660	18660	18660	0
13	20230926	194600	1443292700	18660	18660	18660	18660	0
14	20230926	194500	1443292700	18660	18660	18660	18660	0
15	20230926	194400	1443292700	18660	18660	18660	18660	0
16	20230926	194300	1443292700	18660	18660	18660	18660	0
17	20230926	194200	1443292700	18660	18660	18660	18660	0
18	20230926	194100	1443292700	18660	18660	18660	18660	0
19	20230926	194000	1443292700	18660	18660	18660	18660	0
20	20230926	193900	1443292700	18660	18660	18660	18660	0
21	20230926	193800	1443292700	18660	18660	18660	18660	0
22	20230926	193700	1443292700	18660	18660	18660	18660	0
23	20230926	193600	1443292700	18660	18660	18660	18660	0
24	20230926	193500	1443292700	18660	18660	18660	18660	0
25	20230926	193400	1443292700	18660	18660	18660	18660	0
26	20230926	193300	1443292700	18660	18660	18660	18660	0
27	20230926	193200	1443292700	18660	18660	18660	18660	0
28	20230926	193100	1443292700	18660	18660	18660	18660	0
29	20230926	193000	1443292700	18660	18660	18660	18660	0
30	20230926	192900	1443292700	18660	18660	18660	18660	0
31	20230926	192800	1443292700	18660	18660	18660	18660	0
32	20230926	192700	1443292700	18660	18660	18660	18660	924
33	20230926	192600	1443292700	18660	18660	18660	18660	0
34	20230926	192500	1443292700	18660	18660	18660	18660	0
35	20230926	192400	1443292700	18660	18660	18660	18660	0
36	20230926	192300	1443292700	18660	18660	18660	18660	0
37	20230926	192200	1443292700	18660	18660	18660	18660	0
38	20230926	192100	1443292700	18660	18660	18660	18660	0
39	20230926	192000	1443292700	18660	18660	18660	18660	0
40	20230926	191900	1443292700	18660	18660	18660	18660	0
41	20230926	191800	1443292700	18660	18660	18660	18660	0
42	20230926	191700	1443292700	18660	18660	18660	18660	0
43	20230926	191600	1443292700	18660	18660	18660	18660	0
44	20230926	191500	1443292700	18660	18660	18660	18660	0
45	20230926	191400	1443292700	18660	18660	18660	18660	0
46	20230926	191300	1443292700	18660	18660	18660	18660	0
47	20230926	191200	1443292700	18660	18660	18660	18660	0
48	20230926	191100	1443292700	18660	18660	18660	18660	0
49	20230926	191000	1443292700	18660	18660	18660	18660	0
50	20230926	190900	1443292700	18660	18660	18660	18660	0
51	20230926	190800	1443292700	18660	18660	18660	18660	0
52	20230926	190700	1443292700	18660	18660	18660	18660	0
53	20230926	190600	1443292700	18660	18660	18660	18660	0
54	20230926	190500	1443292700	18660	18660	18660	18660	0
55	20230926	190400	1443292700	18660	18660	18660	18660	0
56	20230926	190300	1443292700	18660	18660	18660	18660	0
57	20230926	190200	1443292700	18660	18660	18660	18660	0
58	20230926	190100	1443292700	18660	18660	18660	18660	0
59	20230926	190000	1443292700	18660	18660	18660	18660	0
60	20230926	185900	1443292700	18660	18660	18660	18660	0
61	20230926	185800	1443292700	18660	18660	18660	18660	0
62	20230926	185700	1443292700	18660	18660	18660	18660	924
63	20230926	185600	1443292700	18660	18660	18660	18660	0
64	20230926	185500	1443292700	18660	18660	18660	18660	0
65	20230926	185400	1443292700	18660	18660	18660	18660	0
66	20230926	185300	1443292700	18660	18660	18660	18660	0
67	20230926	185200	1443292700	18660	18660	18660	18660	0
68	20230926	185100	1443292700	18660	18660	18660	18660	0
69	20230926	185000	1443292700	18660	18660	18660	18660	0
70	20230926	184900	1443292700	18660	18660	18660	18660	0
71	20230926	184800	1443292700	18660	18660	18660	18660	0
72	20230926	184700	1443292700	18660	18660	18660	18660	0
73	20230926	184600	1443292700	18660	18660	18660	18660	0
74	20230926	184500	1443292700	18660	18660	18660	18660	0
75	20230926	184400	1443292700	18660	18660	18660	18660	0
76	20230926	184300	1443292700	18660	18660	18660	18660	0
77	20230926	184200	1443292700	18660	18660	18660	18660	0
78	20230926	184100	1443292700	18660	18660	18660	18660	0
79	20230926	184000	1443292700	18660	18660	18660	18660	0
80	20230926	183900	1443292700	18660	18660	18660	18660	0
81	20230926	183800	1443292700	18660	18660	18660	18660	0
82	20230926	183700	1443292700	18660	18660	18660	18660	0
83	20230926	183600	1443292700	18660	18660	18660	18660	0
84	20230926	183500	1443292700	18660	18660	18660	18660	0
85	20230926	183400	1443292700	18660	18660	18660	18660	0
86	20230926	183300	1443292700	18660	18660	18660	18660	0
87	20230926	183200	1443292700	18660	18660	18660	18660	0
88	20230926	183100	1443292700	18660	18660	18660	18660	0
89	20230926	183000	1443292700	18660	18660	18660	18660	0
90	20230926	182900	1443292700	18660	18660	18660	18660	0
91	20230926	182800	1443292700	18660	18660	18660	18660	0
92	20230926	182700	1443292700	18660	18660	18660	18660	924
93	20230926	182600	1443292700	18660	18660	18660	18660	0
94	20230926	182500	1443292700	18660	18660	18660	18660	0
95	20230926	182400	1443292700	18660	18660	18660	18660	0
96	20230926	182300	1443292700	18660	18660	18660	18660	0
97	20230926	182200	1443292700	18660	18660	18660	18660	0
98	20230926	182100	1443292700	18660	18660	18660	18660	0
99	20230926	182000	1443292700	18660	18660	18660	18660	0
100	20230926	181900	1443292700	18660	18660	18660	18660	0
101	20230926	181800	1443292700	18660	18660	18660	18660	0
102	20230926	181700	1443292700	18660	18660	18660	18660	0
103	20230926	181600	1443292700	18660	18660	18660	18660	0
104	20230926	181500	1443292700	18660	18660	18660	18660	0
105	20230926	181400	1443292700	18660	18660	18660	18660	0
106	20230926	181300	1443292700	18660	18660	18660	18660	0
107	20230926	181200	1443292700	18660	18660	18660	18660	0
108	20230926	181100	1443292700	18660	18660	18660	18660	0
109	20230926	181000	1443292700	18660	18660	18660	18660	0
110	20230926	180900	1443292700	18660	18660	18660	18660	0
111	20230926	180800	1443292700	18660	18660	18660	18660	0
112	20230926	180700	1443292700	18660	18660	18660	18660	0
113	20230926	180600	1443292700	18660	18660	18660	18660	0
114	20230926	180500	1443292700	18660	18660	18660	18660	0
115	20230926	180400	1443292700	18660	18660	18660	18660	0
116	20230926	180300	1443292700	18660	18660	18660	18660	0
117	20230926	180200	1443292700	18660	18660	18660	18660	0
118	20230926	180100	1443292700	18660	18660	18660	18660	0
119	20230926	180000	1443292700	18660	18660	18660	18660	0
120	20230926	175900	1443292700	18660	18660	18660	18660	0
121	20230926	175800	1443292700	18660	18660	18660	18660	0
122	20230926	175700	1443292700	18660	18660	18660	18660	924
123	20230926	175600	1443292700	18660	18660	18660	18660	0
124	20230926	175500	1443292700	18660	18660	18660	18660	0
125	20230926	175400	1443292700	18660	18660	18660	18660	0
126	20230926	175300	1443292700	18660	18660	18660	18660	0
127	20230926	175200	1443292700	18660	18660	18660	18660	0
128	20230926	175100	1443292700	18660	18660	18660	18660	0
129	20230926	175000	1443292700	18660	18660	18660	18660	0
130	20230926	174900	1443292700	18660	18660	18660	18660	0
131	20230926	174800	1443292700	18660	18660	18660	18660	0
132	20230926	174700	1443292700	18660	18660	18660	18660	0
133	20230926	174600	1443292700	18660	18660	18660	18660	0
134	20230926	174500	1443292700	18660	18660	18660	18660	0
135	20230926	174400	1443292700	18660	18660	18660	18660	0
136	20230926	174300	1443292700	18660	18660	18660	18660	0
137	20230926	174200	1443292700	18660	18660	18660	18660	0
138	20230926	174100	1443292700	18660	18660	18660	18660	0
139	20230926	174000	1443292700	18660	18660	18660	18660	0
140	20230926	173900	1443292700	18660	18660	18660	18660	0
141	20230926	173800	1443292700	18660	18660	18660	18660	0
142	20230926	173700	1443292700	18660	18660	18660	18660	0
143	20230926	173600	1443292700	18660	18660	18660	18660	0
144	20230926	173500	1443292700	18660	18660	18660	18660	0
145	20230926	173400	1443292700	18660	18660	18660	18660	0
146	20230926	173300	1443292700	18660	18660	18660	18660	0
147	20230926	173200	1443292700	18660	18660	18660	18660	0
148	20230926	173100	1443292700	18660	18660	18660	18660	0
149	20230926	173000	1443292700	18660	18660	18660	18660	0
150	20230926	172900	1443292700	18660	18660	18660	18660	0
151	20230926	172800	1443292700	18660	18660	18660	18660	0
152	20230926	172700	1443292700	18660	18660	18660	18660	924
153	20230926	172600	1443292700	18660	18660	18660	18660	0
154	20230926	172500	1443292700	18660	18660	18660	18660	0
155	20230926	172400	1443292700	18660	18660	18660	18660	0
156	20230926	172300	1443292700	18660	18660	18660	18660	0
157	20230926	172200	1443292700	18660	18660	18660	18660	0
158	20230926	172100	1443292700	18660	18660	18660	18660	0
159	20230926	172000	1443292700	18660	18660	18660	18660	0
160	20230926	171900	1443292700	18660	18660	18660	18660	0
161	20230926	171800	1443292700	18660	18660	18660	18660	0
162	20230926	171700	1443292700	18660	18660	18660	18660	0
163	20230926	171600	1443292700	18660	18660	18660	18660	0
164	20230926	171500	1443292700	18660	18660	18660	18660	0
165	20230926	171400	1443292700	18660	18660	18660	18660	0
166	20230926	171300	1443292700	18660	18660	18660	18660	0
167	20230926	171200	1443292700	18660	18660	18660	18660	0
168	20230926	171100	1443292700	18660	18660	18660	18660	0
169	20230926	171000	1443292700	18660	18660	18660	18660	0
170	20230926	170900	1443292700	18660	18660	18660	18660	0
171	20230926	170800	1443292700	18660	18660	18660	18660	0
172	20230926	170700	1443292700	18660	18660	18660	18660	0
173	20230926	170600	1443292700	18660	18660	18660	18660	0
174	20230926	170500	1443292700	18660	18660	18660	18660	0
175	20230926	170400	1443292700	18660	18660	18660	18660	0
176	20230926	170300	1443292700	18660	18660	18660	18660	0
177	20230926	170200	1443292700	18660	18660	18660	18660	0
178	20230926	170100	1443292700	18660	18660	18660	18660	0
179	20230926	170000	1443292700	18660	18660	18660	18660	0
180	20230926	165900	1443292700	18660	18660	18660	18660	0
181	20230926	165800	1443292700	18660	18660	18660	18660	0
182	20230926	165700	1443292700	18660	18660	18660	18660	924
183	20230926	165600	1443292700	18660	18660	18660	18660	0
184	20230926	165500	1443292700	18660	18660	18660	18660	0
185	20230926	165400	1443292700	18660	18660	18660	18660	0
186	20230926	165300	1443292700	18660	18660	18660	18660	0
187	20230926	165200	1443292700	18660	18660	18660	18660	0
188	20230926	165100	1443292700	18660	18660	18660	18660	0
189	20230926	165000	1443292700	18660	18660	18660	18660	0
190	20230926	164900	1443292700	18660	18660	18660	18660	0
191	20230926	164800	1443292700	18660	18660	18660	18660	0
192	20230926	164700	1443292700	18660	18660	18660	18660	0
193	20230926	164600	1443292700	18660	18660	18660	18660	0
194	20230926	164500	1443292700	18660	18660	18660	18660	0
195	20230926	164400	1443292700	18660	18660	18660	18660	0
196	20230926	164300	1443292700	18660	18660	18660	18660	0
197	20230926	164200	1443292700	18660	18660	18660	18660	0
198	20230926	164100	1443292700	18660	18660	18660	18660	0
199	20230926	164000	1443292700	18660	18660	18660	18660	0
200	20230926	163900	1443292700	18660	18660	18660	18660	0
201	20230926	163800	1443292700	18660	18660	18660	18660	0
202	20230926	163700	1443292700	18660	18660	18660	18660	0
203	20230926	163600	1443292700	18660	18660	18660	18660	0
204	20230926	163500	1443292700	18660	18660	18660	18660	0
205	20230926	163400	1443292700	18660	18660	18660	18660	0
206	20230926	163300	1443292700	18660	18660	18660	18660	0
207	20230926	163200	1443292700	18660	18660	18660	18660	0
208	20230926	163100	1443292700	18660	18660	18660	18660	0
209	20230926	163000	1443292700	18660	18660	18660	18660	0
210	20230926	162900	1443292700	18660	18660	18660	18660	0
211	20230926	162800	1443292700	18660	18660	18660	18660	0
212	20230926	162700	1443292700	18660	18660	18660	18660	924
213	20230926	162600	1443292700	18660	18660	18660	18660	0
214	20230926	162500	1443292700	18660	18660	18660	18660	0
215	20230926	162400	1443292700	18660	18660	18660	18660	0
216	20230926	162300	1443292700	18660	18660	18660	18660	0
217	20230926	162200	1443292700	18660	18660	18660	18660	0
218	20230926	162100	1443292700	18660	18660	18660	18660	0
219	20230926	162000	1443292700	18660	18660	18660	18660	0
220	20230926	161900	1443292700	18660	18660	18660	18660	0
221	20230926	161800	1443292700	18660	18660	18660	18660	0
222	20230926	161700	1443292700	18660	18660	18660	18660	0
223	20230926	161600	1443292700	18660	18660	18660	18660	0
224	20230926	161500	1443292700	18660	18660	18660	18660	0
225	20230926	161400	1443292700	18660	18660	18660	18660	0
226	20230926	161300	1443292700	18660	18660	18660	18660	0
227	20230926	161200	1443292700	18660	18660	18660	18660	0
228	20230926	161100	1443292700	18660	18660	18660	18660	0
229	20230926	161000	1443292700	18660	18660	18660	18660	0
230	20230926	160900	1443292700	18660	18660	18660	18660	0
231	20230926	160800	1443292700	18660	18660	18660	18660	0
232	20230926	160700	1443292700	18660	18660	18660	18660	0
233	20230926	160600	1443292700	18660	18660	18660	18660	0
234	20230926	160500	1443292700	18660	18660	18660	18660	0
235	20230926	160400	1443292700	18660	18660	18660	18660	0
236	20230926	160300	1443292700	18660	18660	18660	18660	0
237	20230926	160200	1443292700	18660	18660	18660	18660	0
238	20230926	160100	1443292700	18660	18660	18660	18660	0
239	20230926	160000	1443292700	18660	18660	18660	18660	0
240	20230926	155900	1443292700	18660	18660	18660	18660	0
241	20230926	155800	1443292700	18660	18660	18660	18660	0
242	20230926	155700	1443292700	18660	18660	18660	18660	924
243	20230926	155600	1443292700	18660	18660	18660	18660	0
244	20230926	155500	1443292700	18660	18660	18660	18660	0
245	20230926	155400	1443292700	18660	18660	18660	18660	0
246	20230926	155300	1443292700	18660	18660	18660	18660	0
247	20230926	155200	1443292700	18660	18660	18660	18660	0
248	20230926	155100	1443292700	18660	18660	18660	18660	0
249	20230926	155000	1443292700	18660	18660	18660	18660	0
250	20230926	154900	1443292700	18660	18660	18660	18660	0
251	20230926	154800	1443292700	18660	18660	18660	18660	0
252	20230926	154700	1443292700	18660	18660	18660	18660	0
253	20230926	154600	1443292700	18660	18660	18660	18660	0
254	20230926	154500	1443292700	18660	18660	18660	18660	0
255	20230926	154400	1443292700	18660	18660	18660	18660	0
256	20230926	154300	1443292700	18660	18660	18660	18660	0
257	20230926	154200	1443292700	18660	18660	18660	18660	0
258	20230926	154100	1443292700	18660	18660	18660	18660	0
259	20230926	154000	1443292700	18660	18660	18660	18660	0
260	20230926	153900	1443292700	18660	18660	18660	18660	0
261	20230926	153800	1443292700	18660	18660	18660	18660	0
262	20230926	153700	1443292700	18660	18660	18660	18660	0
263	20230926	153600	1443292700	18660	18660	18660	18660	0
264	20230926	153500	1443292700	18660	18660	18660	18660	0
265	20230926	153400	1443292700	18660	18660	18660	18660	0
266	20230926	153300	1443292700	18660	18660	18660	18660	0
267	20230926	153200	1443292700	18660	18660	18660	18660	0
268	20230926	153100	1443292700	18660	18660	18660	18660	0
269	20230926	153000	1443292700	18660	18660	18660	18660	924
270	20230926	152900	1426050860	18660	18660	18660	18660	0
271	20230926	152800	1426050860	18660	18660	18660	18660	0
272	20230926	152700	1426050860	18660	18660	18660	18660	0
273	20230926	152600	1426050860	18660	18660	18660	18660	0
274	20230926	152500	1426050860	18660	18660	18660	18660	0
275	20230926	152400	1426050860	18660	18660	18660	18660	0
276	20230926	152300	1426050860	18660	18660	18660	18660	0
277	20230926	152200	1426050860	18660	18660	18660	18660	0
278	20230926	152100	1426050860	18660	18660	18660	18660	0
279	20230926	152000	1426050860	18660	18660	18660	18660	0
280	20230926	151900	1426050860	18660	18650	18660	18650	456
281	20230926	151800	1417543130	18650	18660	18660	18650	680
282	20230926	151700	1404860560	18650	18650	18660	18650	347
283	20230926	151600	1398388990	18650	18660	18660	18650	24
284	20230926	151500	1397941360	18660	18660	18660	18660	26
285	20230926	151400	1397456200	18660	18660	18660	18650	87
286	20230926	151300	1395832870	18650	18660	18660	18650	101
287	20230926	151200	1393949210	18660	18670	18670	18660	118
288	20230926	151100	1391746930	18670	18670	18670	18670	13
289	20230926	151000	1391504220	18670	18670	18670	18670	54
290	20230926	150900	1390496040	18670	18670	18670	18670	65
291	20230926	150800	1389282490	18670	18680	18680	18670	16
292	20230926	150700	1388983670	18680	18670	18680	18670	25
293	20230926	150600	1388516830	18680	18660	18680	18660	51
294	20230926	150500	1387565150	18680	18680	18680	18680	30
295	20230926	150400	1387004750	18680	18680	18680	18680	197
296	20230926	150300	1383324790	18690	18690	18690	18690	0
297	20230926	150200	1383324790	18690	18680	18690	18680	309
298	20230926	150100	1377550280	18680	18690	18690	18680	101
299	20230926	150000	1375662600	18690	18680	18690	18680	58
300	20230926	145900	1374579040	18690	18690	18690	18680	24
301	20230926	145800	1374130680	18690	18680	18690	18680	302
302	20230926	145700	1368488300	18680	18680	18680	18670	176
303	20230926	145600	1365200670	18680	18660	18680	18660	41
304	20230926	145500	1364435390	18680	18680	18680	18680	29
305	20230926	145400	1363893670	18690	18690	18690	18680	3
306	20230926	145300	1363837610	18680	18690	18690	18680	175
307	20230926	145200	1360568550	18690	18680	18690	18680	7
308	20230926	145100	1360437730	18680	18680	18690	18680	23
309	20230926	145000	1360007890	18680	18680	18680	18680	209
310	20230926	144900	1356103770	18690	18680	18690	18680	54
311	20230926	144800	1355094870	18690	18690	18690	18680	368
312	20230926	144700	1348217710	18680	18680	18680	18680	20
313	20230926	144600	1347844110	18680	18680	18680	18660	15
314	20230926	144500	1347563950	18680	18680	18680	18680	15
315	20230926	144400	1347283750	18680	18680	18680	18680	93
316	20230926	144300	1345546510	18680	18680	18680	18680	1
317	20230926	144200	1345527830	18670	18630	18680	18630	523
318	20230926	144100	1335773920	18630	18630	18630	18630	5
319	20230926	144000	1335680770	18630	18650	18650	18630	227
320	20230926	143900	1331449540	18650	18650	18650	18650	50
321	20230926	143800	1330517040	18650	18650	18650	18650	5
322	20230926	143700	1330423790	18640	18640	18640	18640	34
323	20230926	143600	1329790030	18650	18650	18650	18650	9
324	20230926	143500	1329622180	18650	18650	18650	18650	0
325	20230926	143400	1329622180	18650	18650	18650	18650	45
326	20230926	143300	1328782930	18650	18640	18650	18640	22
327	20230926	143200	1328372840	18640	18640	18640	18640	2
328	20230926	143100	1328335560	18640	18640	18640	18640	77
329	20230926	143000	1326900280	18650	18650	18650	18650	0
330	20230926	142900	1326900280	18650	18650	18650	18650	32
331	20230926	142800	1326303480	18640	18640	18640	18640	60
332	20230926	142700	1325185080	18640	18630	18640	18630	90
333	20230926	142600	1323507510	18640	18650	18650	18640	21
334	20230926	142500	1323116020	18650	18650	18650	18650	20
335	20230926	142400	1322743020	18650	18640	18650	18640	62
336	20230926	142300	1321587220	18640	18640	18650	18640	21
337	20230926	142200	1321195700	18650	18650	18650	18650	5
338	20230926	142100	1321102450	18630	18630	18630	18630	20
339	20230926	142000	1320729850	18630	18630	18630	18630	1
340	20230926	141900	1320711220	18630	18640	18640	18630	16
341	20230926	141800	1320413130	18630	18630	18630	18630	150
342	20230926	141700	1317618630	18630	18630	18630	18630	0
343	20230926	141600	1317618630	18630	18630	18630	18630	0
344	20230926	141500	1317618630	18630	18630	18630	18630	30
345	20230926	141400	1317059730	18630	18630	18630	18630	0
346	20230926	141300	1317059730	18630	18630	18630	18630	0
347	20230926	141200	1317059730	18630	18630	18630	18630	0
348	20230926	141100	1317059730	18630	18630	18630	18630	20
349	20230926	141000	1316687130	18630	18630	18630	18630	142
350	20230926	140900	1314041670	18630	18630	18630	18630	0
351	20230926	140800	1314041670	18630	18630	18630	18630	44
352	20230926	140700	1313221950	18630	18630	18630	18630	0
353	20230926	140600	1313221950	18630	18680	18680	18630	54
354	20230926	140500	1312215580	18680	18680	18680	18680	93
355	20230926	140400	1310478340	18680	18680	18680	18680	18
356	20230926	140300	1310142100	18680	18680	18680	18680	12
357	20230926	140200	1309917940	18680	18680	18680	18680	16
358	20230926	140100	1309619060	18680	18670	18690	18670	163
359	20230926	140000	1306573320	18690	18690	18690	18690	50
360	20230926	135900	1305638820	18690	18600	18690	18600	151
361	20230926	135800	1302829440	18660	18660	18660	18660	0
362	20230926	135700	1302829440	18660	18660	18660	18660	50
363	20230926	135600	1301896440	18660	18660	18660	18660	120
364	20230926	135500	1299657240	18660	18650	18660	18650	2
365	20230926	135400	1299619930	18650	18650	18650	18650	15
366	20230926	135300	1299340180	18650	18610	18650	18610	60
367	20230926	135200	1298221360	18600	18600	18600	18600	0
368	20230926	135100	1298221360	18600	18600	18600	18600	10
369	20230926	135000	1298035360	18600	18600	18600	18600	146
370	20230926	134900	1295319760	18560	18640	18650	18560	807
371	20230926	134800	1280300540	18640	18640	18640	18640	354
372	20230926	134700	1273701980	18640	18640	18640	18640	210
373	20230926	134600	1269787580	18640	18630	18640	18630	103
374	20230926	134500	1267868580	18630	18650	18650	18630	913
375	20230926	134400	1250844940	18650	18690	18690	18650	744
376	20230926	134300	1236960280	18700	18700	18700	18700	0
377	20230926	134200	1236960280	18700	18700	18700	18700	11
378	20230926	134100	1236754580	18700	18700	18700	18700	0
379	20230926	134000	1236754580	18700	18700	18720	18700	101
380	20230926	133900	1234865110	18700	18700	18700	18700	1
381	20230926	133800	1234846410	18700	18700	18700	18700	2
382	20230926	133700	1234809010	18660	18690	18690	18660	97
383	20230926	133600	1232997670	18710	18710	18710	18710	0
384	20230926	133500	1232997670	18710	18710	18710	18710	9
385	20230926	133400	1232829280	18710	18710	18710	18710	55
386	20230926	133300	1231800230	18710	18710	18720	18710	55
387	20230926	133200	1230771170	18710	18710	18710	18710	1
388	20230926	133100	1230752460	18740	18740	18740	18740	0
389	20230926	133000	1230752460	18740	18740	18740	18740	217
390	20230926	132900	1226685880	18740	18680	18740	18680	23
391	20230926	132800	1226256080	18660	18670	18680	18650	251
392	20230926	132700	1221570850	18680	18700	18700	18670	568
393	20230926	132600	1210955070	18700	18720	18750	18700	232
394	20230926	132500	1206614930	18780	18770	18780	18770	10
395	20230926	132400	1206427210	18780	18720	18780	18720	21
396	20230926	132300	1206033570	18720	18720	18720	18720	31
397	20230926	132200	1205453250	18740	18740	18780	18720	163
398	20230926	132100	1202400310	18780	18780	18780	18740	63
399	20230926	132000	1201219170	18780	18780	18780	18780	11
400	20230926	131900	1201012590	18780	18780	18780	18780	5
401	20230926	131800	1200918690	18780	18780	18780	18780	14
402	20230926	131700	1200655770	18720	18730	18780	18720	174
403	20230926	131600	1197397480	18720	18730	18730	18720	9
404	20230926	131500	1197228990	18750	18770	18780	18750	17
405	20230926	131400	1196910050	18790	18730	18790	18730	11
406	20230926	131300	1196703960	18800	18730	18800	18730	13
407	20230926	131200	1196460340	18730	18770	18770	18730	2311
408	20230926	131100	1153129890	18860	18860	18860	18860	0
409	20230926	131000	1153129890	18860	18860	18860	18860	0
410	20230926	130900	1153129890	18860	18860	18860	18770	7
411	20230926	130800	1152998050	18870	18870	18870	18870	0
412	20230926	130700	1152998050	18870	18870	18870	18870	0
413	20230926	130600	1152998050	18870	18860	18870	18860	3
414	20230926	130500	1152941450	18860	18860	18860	18860	334
415	20230926	130400	1146642210	18860	18860	18860	18860	5
416	20230926	130300	1146547910	18870	18870	18870	18870	0
417	20230926	130200	1146547910	18870	18770	18870	18760	31
418	20230926	130100	1145966140	18870	18830	18870	18830	178
419	20230926	130000	1142614320	18870	18870	18870	18870	0
420	20230926	125900	1142614320	18870	18830	18870	18830	169
421	20230926	125800	1139430120	18840	18830	18840	18830	10
422	20230926	125700	1139241790	18840	18760	18840	18750	69
423	20230926	125600	1137947240	18760	18760	18760	18750	62
424	20230926	125500	1136784130	18760	18780	18780	18760	477
425	20230926	125400	1127832800	18770	18770	18770	18770	0
426	20230926	125300	1127832800	18770	18820	18820	18770	200
427	20230926	125200	1124072360	18840	18820	18840	18820	431
428	20230926	125100	1115956630	18830	18820	18830	18820	2
429	20230926	125000	1115918980	18830	18830	18830	18830	10
430	20230926	124900	1115730680	18830	18820	18830	18800	32
431	20230926	124800	1115128440	18800	18840	18840	18800	53
432	20230926	124700	1114130040	18840	18840	18840	18840	47
433	20230926	124600	1113244560	18840	18840	18840	18840	0
434	20230926	124500	1113244560	18840	18840	18840	18840	6
435	20230926	124400	1113131520	18840	18830	18840	18790	16
436	20230926	124300	1112830740	18790	18800	18800	18790	758
437	20230926	124200	1098580680	18810	18830	18830	18800	650
438	20230926	124100	1086349060	18840	18840	18840	18840	0
439	20230926	124000	1086349060	18840	18840	18840	18840	1
440	20230926	123900	1086330220	18840	18840	18840	18840	5
441	20230926	123800	1086236020	18840	18840	18840	18840	21
442	20230926	123700	1085840380	18840	18840	18840	18840	5
443	20230926	123600	1085746180	18840	18840	18840	18840	20
444	20230926	123500	1085369380	18840	18840	18840	18840	0
445	20230926	123400	1085369380	18840	18840	18840	18840	24
446	20230926	123300	1084917220	18840	18840	18840	18840	25
447	20230926	123200	1084446220	18900	18900	18900	18900	0
448	20230926	123100	1084446220	18900	18900	18900	18900	0
449	20230926	123000	1084446220	18900	18900	18900	18900	0
450	20230926	122900	1084446220	18900	18900	18900	18900	1
451	20230926	122800	1084427320	18880	18900	18900	18880	2
452	20230926	122700	1084389540	18900	18900	18900	18900	1
453	20230926	122600	1084370640	18890	18890	18890	18890	31
454	20230926	122500	1083785050	18890	18900	18900	18890	68
455	20230926	122400	1082499990	18900	18900	18900	18900	266
456	20230926	122300	1077472590	18900	18900	18900	18900	0
457	20230926	122200	1077472590	18900	18900	18900	18900	1
458	20230926	122100	1077453690	18900	18900	18900	18900	1
459	20230926	122000	1077434790	18890	18890	18890	18890	0
460	20230926	121900	1077434790	18890	18900	18900	18890	60
461	20230926	121800	1076301380	18890	18890	18890	18890	7
462	20230926	121700	1076169150	18890	18870	18890	18870	20
463	20230926	121600	1075791720	18860	18850	18860	18850	446
464	20230926	121500	1067380610	18850	18850	18850	18850	0
465	20230926	121400	1067380610	18850	18850	18850	18850	5
466	20230926	121300	1067286360	18850	18850	18850	18850	4
467	20230926	121200	1067210960	18850	18840	18850	18840	95
468	20230926	121100	1065420460	18840	18840	18840	18840	82
469	20230926	121000	1063875580	18840	18840	18840	18840	10
470	20230926	120900	1063687180	18840	18840	18840	18840	0
471	20230926	120800	1063687180	18840	18840	18840	18840	19
472	20230926	120700	1063329220	18840	18830	18840	18820	126
473	20230926	120600	1060956670	18820	18830	18830	18820	8
474	20230926	120500	1060806090	18840	18840	18840	18840	1
475	20230926	120400	1060787250	18840	18840	18840	18840	4
476	20230926	120300	1060711890	18830	18830	18830	18830	1
477	20230926	120200	1060693060	18800	18800	18800	18800	0
478	20230926	120100	1060693060	18800	18800	18800	18800	286
479	20230926	120000	1055316260	18800	18830	18830	18800	2000
480	20230926	115900	1017692040	18830	18830	18830	18830	101
481	20230926	115800	1015790210	18830	18830	18830	18830	15
482	20230926	115700	1015507760	18830	18830	18830	18830	10
483	20230926	115600	1015319460	18840	18840	18840	18840	2
484	20230926	115500	1015281780	18840	18840	18840	18840	6
485	20230926	115400	1015168740	18840	18840	18840	18840	14
486	20230926	115300	1014904980	18840	18840	18840	18840	435
487	20230926	115200	1006709580	18840	18850	18860	18840	1278
488	20230926	115100	982620390	18850	18870	18870	18850	110
489	20230926	115000	980546130	18870	18880	18880	18870	5
490	20230926	114900	980451770	18880	18880	18880	18880	67
491	20230926	114800	979186810	18870	18880	18880	18870	125
492	20230926	114700	976827580	18880	18890	18890	18880	30
493	20230926	114600	976260890	18890	18900	18900	18890	7
494	20230926	114500	976128600	18900	18910	18910	18900	151
495	20230926	114400	973273400	18910	18910	18910	18910	0
496	20230926	114300	973273400	18910	18910	18910	18910	0
497	20230926	114200	973273400	18910	18910	18910	18910	0
498	20230926	114100	973273400	18910	18910	18910	18910	14
499	20230926	114000	973008660	18910	18910	18910	18910	0
500	20230926	113900	973008660	18910	18900	18910	18900	6
501	20230926	113800	972895210	18900	18900	18900	18900	0
502	20230926	113700	972895210	18900	18900	18900	18900	6
503	20230926	113600	972781810	18900	18900	18900	18900	23
504	20230926	113500	972347110	18900	18900	18900	18900	0
505	20230926	113400	972347110	18900	18900	18900	18900	1713
506	20230926	113300	939971410	18900	18900	18900	18900	0
507	20230926	113200	939971410	18900	18900	18900	18900	204
508	20230926	113100	936115810	18900	18910	18910	18900	623
509	20230926	113000	924340720	18910	18940	18940	18910	11
510	20230926	112900	924132560	18940	18940	18940	18940	0
511	20230926	112800	924132560	18940	18940	18940	18940	1
512	20230926	112700	924113620	18950	18940	18950	18940	2
513	20230926	112600	924075730	18940	18940	18940	18940	52
514	20230926	112500	923090850	18940	18940	18940	18940	2
515	20230926	112400	923052970	18960	18960	18960	18960	0
516	20230926	112300	923052970	18960	18950	18960	18950	4
517	20230926	112200	922977160	18950	18910	18950	18910	1001
518	20230926	112100	904048210	18910	18910	18910	18910	2
519	20230926	112000	904010390	18970	18970	18970	18970	0
520	20230926	111900	904010390	18970	18970	18970	18970	2
521	20230926	111800	903972450	18970	18980	18980	18970	111
522	20230926	111700	901866670	18900	18980	18980	18900	1001
523	20230926	111600	882935150	18980	18980	18980	18940	292
524	20230926	111500	877403480	18990	18990	18990	18990	1
525	20230926	111400	877384490	18990	18950	18990	18950	32
526	20230926	111300	876778010	18990	18990	18990	18990	4
527	20230926	111200	876702050	18950	18950	18950	18950	4
528	20230926	111100	876626250	18990	18990	18990	18990	5
529	20230926	111000	876531300	18990	18990	18990	18990	1
530	20230926	110900	876512310	18950	18950	18990	18950	109
531	20230926	110800	874446630	18950	18970	18970	18950	34
532	20230926	110700	873802280	18960	18960	18960	18960	7
533	20230926	110600	873669560	18970	18970	18970	18970	301
534	20230926	110500	867959590	18970	18970	18970	18970	61
535	20230926	110400	866802420	18970	18980	18980	18970	314
536	20230926	110300	860843050	18980	18990	18990	18980	26
537	20230926	110200	860349560	19000	19010	19010	19000	67
538	20230926	110100	859076510	19000	19000	19000	19000	400
539	20230926	110000	851476510	19000	19000	19000	19000	28
540	20230926	105900	850944510	19000	19040	19040	19000	23
541	20230926	105800	850507470	19000	19000	19000	19000	0
542	20230926	105700	850507470	19000	19000	19000	19000	0
543	20230926	105600	850507470	19000	19000	19000	19000	50
544	20230926	105500	849557470	19000	19020	19020	19000	100
545	20230926	105400	847656850	19120	19100	19120	19100	7
546	20230926	105300	847523050	19130	19130	19130	19130	0
547	20230926	105200	847523050	19130	19080	19130	19080	7
548	20230926	105100	847389260	19060	19060	19060	19060	22
549	20230926	105000	846969940	19010	19060	19060	19010	5
550	20230926	104900	846874840	19020	19020	19020	19020	1
551	20230926	104800	846855820	19020	19020	19020	19010	3
552	20230926	104700	846798770	19000	19000	19000	19000	6
553	20230926	104600	846684770	19000	19020	19020	19000	161
554	20230926	104500	843623750	19100	19080	19100	19080	801
555	20230926	104400	828325990	19090	19090	19090	19090	493
556	20230926	104300	818914620	19090	19050	19090	19040	5
557	20230926	104200	818819350	19070	19100	19100	19070	354
558	20230926	104100	812061530	19120	19170	19170	19120	398
559	20230926	104000	804444150	19170	19140	19170	19140	87
560	20230926	103900	802778940	19180	19180	19180	19180	1
561	20230926	103800	802759760	19150	19150	19150	19150	40
562	20230926	103700	801993760	19190	19190	19190	19190	0
563	20230926	103600	801993760	19190	19190	19190	19190	3
564	20230926	103500	801936190	19190	19190	19190	19190	1
565	20230926	103400	801917000	19180	19140	19180	19140	101
566	20230926	103300	799983820	19140	19200	19200	19140	746
567	20230926	103200	785686860	19200	19210	19210	19190	282
568	20230926	103100	780270640	19210	19220	19230	19210	101
569	20230926	103000	778328460	19230	19230	19230	19230	311
570	20230926	102900	772347930	19250	19240	19250	19200	487
571	20230926	102800	762981730	19240	19260	19260	19240	310
572	20230926	102700	757011180	19280	19170	19280	19170	4182
573	20230926	102600	676592900	19170	19170	19170	19150	186
574	20230926	102500	673027300	19170	19170	19170	19170	94
575	20230926	102400	671225320	19180	19180	19180	19180	16
576	20230926	102300	670918440	19190	19160	19190	19160	8
577	20230926	102200	670765020	19170	19190	19190	19150	131
578	20230926	102100	668255220	19190	19090	19190	19090	1151
579	20230926	102000	646212850	19070	19050	19070	19050	689
580	20230926	101900	633077070	19050	19000	19050	18990	2093
581	20230926	101800	593261110	18990	19000	19000	18990	71
582	20230926	101700	591912810	18990	18990	18990	18990	30
583	20230926	101600	591343110	18900	18910	19000	18900	77
584	20230926	101500	589886790	19000	19000	19000	19000	53
585	20230926	101400	588879790	19010	19000	19010	19000	804
586	20230926	101300	573603780	19010	19010	19010	19010	132
587	20230926	101200	571094460	19010	19010	19010	19010	0
588	20230926	101100	571094460	19010	18990	19010	18990	382
589	20230926	101000	563837310	18990	18990	18990	18990	0
590	20230926	100900	563837310	18990	18990	18990	18990	30
591	20230926	100800	563267610	18990	18980	18990	18980	82
592	20230926	100700	561710530	18990	18990	18990	18990	8
593	20230926	100600	561558610	18990	18990	18990	18990	1
594	20230926	100500	561539620	19000	19000	19000	19000	0
595	20230926	100400	561539620	19000	19000	19000	18920	57
596	20230926	100300	560461020	18920	18900	18920	18890	213
597	20230926	100200	556435030	18900	18890	18900	18890	199
598	20230926	100100	552674730	18900	18900	18900	18900	0
599	20230926	100000	552674730	18900	18900	18900	18900	0
600	20230926	095900	552674730	18900	18870	18900	18810	183
601	20230926	095800	549226620	18900	18900	18900	18900	0
602	20230926	095700	549226620	18900	18910	18910	18900	1380
603	20230926	095600	523142990	18920	18920	18920	18920	103
604	20230926	095500	521194230	18930	18940	18940	18930	64
605	20230926	095400	519982190	18960	18960	18960	18960	50
606	20230926	095300	519034190	19010	19020	19040	18940	366
607	20230926	095200	512092750	19040	19000	19040	18960	515
608	20230926	095100	502303560	19040	19030	19040	19030	70
609	20230926	095000	500970770	19040	19000	19040	19000	9
610	20230926	094900	500799630	19000	19000	19000	19000	1
611	20230926	094800	500780630	18990	18990	18990	18990	13
612	20230926	094700	500533760	18990	18990	18990	18990	0
613	20230926	094600	500533760	18990	19000	19000	18990	71
614	20230926	094500	499184770	18990	18990	18990	18990	41
615	20230926	094400	498406180	19000	19040	19040	19000	1692
616	20230926	094300	466251580	19020	19050	19050	19020	24
617	20230926	094200	465795070	19050	19050	19050	19050	0
618	20230926	094100	465795070	19050	19020	19050	19000	165
619	20230926	094000	462657420	19010	19010	19010	19010	1
620	20230926	093900	462638410	19080	19080	19080	19080	2
621	20230926	093800	462600250	19100	19020	19100	19010	640
622	20230926	093700	450390080	19100	19010	19110	19010	601
623	20230926	093600	438914980	19130	19090	19130	19000	201
624	20230926	093500	435083920	19150	19110	19160	19090	391
625	20230926	093400	427613740	19170	19170	19170	19150	218
626	20230926	093300	423436850	19170	19160	19170	19130	216
627	20230926	093200	419298300	19160	19160	19160	19160	4
628	20230926	093100	419221660	19160	19040	19170	19040	2121
629	20230926	093000	378694200	19030	18980	19030	18980	483
630	20230926	092900	369520240	18970	18970	18970	18970	14
631	20230926	092800	369254660	18970	18970	18970	18970	35
632	20230926	092700	368590710	18970	18980	18980	18970	23
633	20230926	092600	368154370	18970	18980	18980	18970	215
634	20230926	092500	364073920	18980	18990	19040	18970	518
635	20230926	092400	354239560	19010	19010	19010	18990	1050
636	20230926	092300	334281300	19010	19000	19040	18990	4197
637	20230926	092200	254500400	19020	19030	19040	19020	294
638	20230926	092100	248906240	19030	19030	19030	19030	208
639	20230926	092000	244948000	19030	19020	19030	19020	109
640	20230926	091900	242874060	19020	19020	19020	19020	51
641	20230926	091800	241904040	19010	19010	19010	19010	92
642	20230926	091700	240155120	19010	19000	19010	19000	89
643	20230926	091600	238463320	19000	19020	19020	19000	1148
644	20230926	091500	216645540	19020	19050	19050	19020	730
645	20230926	091400	202743340	19050	19050	19060	19050	189
646	20230926	091300	199142880	19060	19060	19060	19050	426
647	20230926	091200	191026560	19060	19060	19060	19050	12
648	20230926	091100	190797920	19080	19080	19080	19080	7
649	20230926	091000	190664360	19080	19090	19130	19050	1539
650	20230926	090900	161298340	19140	19140	19140	19140	40
651	20230926	090800	160532740	19140	19140	19150	19140	231
652	20230926	090700	156111320	19150	19140	19150	19140	20
653	20230926	090600	155728420	19150	19150	19150	19140	119
654	20230926	090500	153449870	19150	19140	19150	19140	610
655	20230926	090400	141770190	19100	19050	19100	19050	391
656	20230926	090300	134304610	19100	19030	19170	19030	3509
657	20230926	090200	67361390	18990	18980	18990	18980	258
658	20230926	090100	62464540	18980	18990	19050	18980	866
659	20230926	090000	45977400	18990	18810	18990	18810	2442