KissMeData/298380/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	204000	4731874060	18520	18520	18520	18520	6109
3	20230925	203900	4731874060	18520	18520	18520	18520	0
4	20230925	203800	4731874060	18520	18520	18520	18520	0
5	20230925	203700	4731874060	18520	18520	18520	18520	0
6	20230925	203600	4731874060	18520	18520	18520	18520	0
7	20230925	203500	4731874060	18520	18520	18520	18520	0
8	20230925	203400	4731874060	18520	18520	18520	18520	0
9	20230925	203300	4731874060	18520	18520	18520	18520	0
10	20230925	203200	4731874060	18520	18520	18520	18520	0
11	20230925	203100	4731874060	18520	18520	18520	18520	0
12	20230925	203000	4731874060	18520	18520	18520	18520	0
13	20230925	202900	4731874060	18520	18520	18520	18520	0
14	20230925	202800	4731874060	18520	18520	18520	18520	0
15	20230925	202700	4731874060	18520	18520	18520	18520	0
16	20230925	202600	4731874060	18520	18520	18520	18520	0
17	20230925	202500	4731874060	18520	18520	18520	18520	0
18	20230925	202400	4731874060	18520	18520	18520	18520	0
19	20230925	202300	4731874060	18520	18520	18520	18520	0
20	20230925	202200	4731874060	18520	18520	18520	18520	0
21	20230925	202100	4731874060	18520	18520	18520	18520	0
22	20230925	202000	4731874060	18520	18520	18520	18520	0
23	20230925	201900	4731874060	18520	18520	18520	18520	0
24	20230925	201800	4731874060	18520	18520	18520	18520	0
25	20230925	201700	4731874060	18520	18520	18520	18520	0
26	20230925	201600	4731874060	18520	18520	18520	18520	0
27	20230925	201500	4731874060	18520	18520	18520	18520	0
28	20230925	201400	4731874060	18520	18520	18520	18520	0
29	20230925	201300	4731874060	18520	18520	18520	18520	0
30	20230925	201200	4731874060	18520	18520	18520	18520	0
31	20230925	201100	4731874060	18520	18520	18520	18520	0
32	20230925	201000	4731874060	18520	18520	18520	18520	6109
33	20230925	200900	4731874060	18520	18520	18520	18520	0
34	20230925	200800	4731874060	18520	18520	18520	18520	0
35	20230925	200700	4731874060	18520	18520	18520	18520	0
36	20230925	200600	4731874060	18520	18520	18520	18520	0
37	20230925	200500	4731874060	18520	18520	18520	18520	0
38	20230925	200400	4731874060	18520	18520	18520	18520	0
39	20230925	200300	4731874060	18520	18520	18520	18520	0
40	20230925	200200	4731874060	18520	18520	18520	18520	0
41	20230925	200100	4731874060	18520	18520	18520	18520	0
42	20230925	200000	4731874060	18520	18520	18520	18520	0
43	20230925	195900	4731874060	18520	18520	18520	18520	0
44	20230925	195800	4731874060	18520	18520	18520	18520	0
45	20230925	195700	4731874060	18520	18520	18520	18520	0
46	20230925	195600	4731874060	18520	18520	18520	18520	0
47	20230925	195500	4731874060	18520	18520	18520	18520	0
48	20230925	195400	4731874060	18520	18520	18520	18520	0
49	20230925	195300	4731874060	18520	18520	18520	18520	0
50	20230925	195200	4731874060	18520	18520	18520	18520	0
51	20230925	195100	4731874060	18520	18520	18520	18520	0
52	20230925	195000	4731874060	18520	18520	18520	18520	0
53	20230925	194900	4731874060	18520	18520	18520	18520	0
54	20230925	194800	4731874060	18520	18520	18520	18520	0
55	20230925	194700	4731874060	18520	18520	18520	18520	0
56	20230925	194600	4731874060	18520	18520	18520	18520	0
57	20230925	194500	4731874060	18520	18520	18520	18520	0
58	20230925	194400	4731874060	18520	18520	18520	18520	0
59	20230925	194300	4731874060	18520	18520	18520	18520	0
60	20230925	194200	4731874060	18520	18520	18520	18520	0
61	20230925	194100	4731874060	18520	18520	18520	18520	0
62	20230925	194000	4731874060	18520	18520	18520	18520	6109
63	20230925	193900	4731874060	18520	18520	18520	18520	0
64	20230925	193800	4731874060	18520	18520	18520	18520	0
65	20230925	193700	4731874060	18520	18520	18520	18520	0
66	20230925	193600	4731874060	18520	18520	18520	18520	0
67	20230925	193500	4731874060	18520	18520	18520	18520	0
68	20230925	193400	4731874060	18520	18520	18520	18520	0
69	20230925	193300	4731874060	18520	18520	18520	18520	0
70	20230925	193200	4731874060	18520	18520	18520	18520	0
71	20230925	193100	4731874060	18520	18520	18520	18520	0
72	20230925	193000	4731874060	18520	18520	18520	18520	0
73	20230925	192900	4731874060	18520	18520	18520	18520	0
74	20230925	192800	4731874060	18520	18520	18520	18520	0
75	20230925	192700	4731874060	18520	18520	18520	18520	0
76	20230925	192600	4731874060	18520	18520	18520	18520	0
77	20230925	192500	4731874060	18520	18520	18520	18520	0
78	20230925	192400	4731874060	18520	18520	18520	18520	0
79	20230925	192300	4731874060	18520	18520	18520	18520	0
80	20230925	192200	4731874060	18520	18520	18520	18520	0
81	20230925	192100	4731874060	18520	18520	18520	18520	0
82	20230925	192000	4731874060	18520	18520	18520	18520	0
83	20230925	191900	4731874060	18520	18520	18520	18520	0
84	20230925	191800	4731874060	18520	18520	18520	18520	0
85	20230925	191700	4731874060	18520	18520	18520	18520	0
86	20230925	191600	4731874060	18520	18520	18520	18520	0
87	20230925	191500	4731874060	18520	18520	18520	18520	0
88	20230925	191400	4731874060	18520	18520	18520	18520	0
89	20230925	191300	4731874060	18520	18520	18520	18520	0
90	20230925	191200	4731874060	18520	18520	18520	18520	0
91	20230925	191100	4731874060	18520	18520	18520	18520	0
92	20230925	191000	4731874060	18520	18520	18520	18520	6109
93	20230925	190900	4731874060	18520	18520	18520	18520	0
94	20230925	190800	4731874060	18520	18520	18520	18520	0
95	20230925	190700	4731874060	18520	18520	18520	18520	0
96	20230925	190600	4731874060	18520	18520	18520	18520	0
97	20230925	190500	4731874060	18520	18520	18520	18520	0
98	20230925	190400	4731874060	18520	18520	18520	18520	0
99	20230925	190300	4731874060	18520	18520	18520	18520	0
100	20230925	190200	4731874060	18520	18520	18520	18520	0
101	20230925	190100	4731874060	18520	18520	18520	18520	0
102	20230925	190000	4731874060	18520	18520	18520	18520	0
103	20230925	185900	4731874060	18520	18520	18520	18520	0
104	20230925	185800	4731874060	18520	18520	18520	18520	0
105	20230925	185700	4731874060	18520	18520	18520	18520	0
106	20230925	185600	4731874060	18520	18520	18520	18520	0
107	20230925	185500	4731874060	18520	18520	18520	18520	0
108	20230925	185400	4731874060	18520	18520	18520	18520	0
109	20230925	185300	4731874060	18520	18520	18520	18520	0
110	20230925	185200	4731874060	18520	18520	18520	18520	0
111	20230925	185100	4731874060	18520	18520	18520	18520	0
112	20230925	185000	4731874060	18520	18520	18520	18520	0
113	20230925	184900	4731874060	18520	18520	18520	18520	0
114	20230925	184800	4731874060	18520	18520	18520	18520	0
115	20230925	184700	4731874060	18520	18520	18520	18520	0
116	20230925	184600	4731874060	18520	18520	18520	18520	0
117	20230925	184500	4731874060	18520	18520	18520	18520	0
118	20230925	184400	4731874060	18520	18520	18520	18520	0
119	20230925	184300	4731874060	18520	18520	18520	18520	0
120	20230925	184200	4731874060	18520	18520	18520	18520	0
121	20230925	184100	4731874060	18520	18520	18520	18520	0
122	20230925	184000	4731874060	18520	18520	18520	18520	6109
123	20230925	183900	4731874060	18520	18520	18520	18520	0
124	20230925	183800	4731874060	18520	18520	18520	18520	0
125	20230925	183700	4731874060	18520	18520	18520	18520	0
126	20230925	183600	4731874060	18520	18520	18520	18520	0
127	20230925	183500	4731874060	18520	18520	18520	18520	0
128	20230925	183400	4731874060	18520	18520	18520	18520	0
129	20230925	183300	4731874060	18520	18520	18520	18520	0
130	20230925	183200	4731874060	18520	18520	18520	18520	0
131	20230925	183100	4731874060	18520	18520	18520	18520	0
132	20230925	183000	4731874060	18520	18520	18520	18520	0
133	20230925	182900	4731874060	18520	18520	18520	18520	0
134	20230925	182800	4731874060	18520	18520	18520	18520	0
135	20230925	182700	4731874060	18520	18520	18520	18520	0
136	20230925	182600	4731874060	18520	18520	18520	18520	0
137	20230925	182500	4731874060	18520	18520	18520	18520	0
138	20230925	182400	4731874060	18520	18520	18520	18520	0
139	20230925	182300	4731874060	18520	18520	18520	18520	0
140	20230925	182200	4731874060	18520	18520	18520	18520	0
141	20230925	182100	4731874060	18520	18520	18520	18520	0
142	20230925	182000	4731874060	18520	18520	18520	18520	0
143	20230925	181900	4731874060	18520	18520	18520	18520	0
144	20230925	181800	4731874060	18520	18520	18520	18520	0
145	20230925	181700	4731874060	18520	18520	18520	18520	0
146	20230925	181600	4731874060	18520	18520	18520	18520	0
147	20230925	181500	4731874060	18520	18520	18520	18520	0
148	20230925	181400	4731874060	18520	18520	18520	18520	0
149	20230925	181300	4731874060	18520	18520	18520	18520	0
150	20230925	181200	4731874060	18520	18520	18520	18520	0
151	20230925	181100	4731874060	18520	18520	18520	18520	0
152	20230925	181000	4731874060	18520	18520	18520	18520	6109
153	20230925	180900	4731874060	18520	18520	18520	18520	0
154	20230925	180800	4731874060	18520	18520	18520	18520	0
155	20230925	180700	4731874060	18520	18520	18520	18520	0
156	20230925	180600	4731874060	18520	18520	18520	18520	0
157	20230925	180500	4731874060	18520	18520	18520	18520	0
158	20230925	180400	4731874060	18520	18520	18520	18520	0
159	20230925	180300	4731874060	18520	18520	18520	18520	0
160	20230925	180200	4731874060	18520	18520	18520	18520	0
161	20230925	180100	4731874060	18520	18520	18520	18520	0
162	20230925	180000	4731874060	18520	18520	18520	18520	0
163	20230925	175900	4731874060	18520	18520	18520	18520	0
164	20230925	175800	4731874060	18520	18520	18520	18520	0
165	20230925	175700	4731874060	18520	18520	18520	18520	0
166	20230925	175600	4731874060	18520	18520	18520	18520	0
167	20230925	175500	4731874060	18520	18520	18520	18520	0
168	20230925	175400	4731874060	18520	18520	18520	18520	0
169	20230925	175300	4731874060	18520	18520	18520	18520	0
170	20230925	175200	4731874060	18520	18520	18520	18520	0
171	20230925	175100	4731874060	18520	18520	18520	18520	0
172	20230925	175000	4731874060	18520	18520	18520	18520	0
173	20230925	174900	4731874060	18520	18520	18520	18520	0
174	20230925	174800	4731874060	18520	18520	18520	18520	0
175	20230925	174700	4731874060	18520	18520	18520	18520	0
176	20230925	174600	4731874060	18520	18520	18520	18520	0
177	20230925	174500	4731874060	18520	18520	18520	18520	0
178	20230925	174400	4731874060	18520	18520	18520	18520	0
179	20230925	174300	4731874060	18520	18520	18520	18520	0
180	20230925	174200	4731874060	18520	18520	18520	18520	0
181	20230925	174100	4731874060	18520	18520	18520	18520	0
182	20230925	174000	4731874060	18520	18520	18520	18520	6109
183	20230925	173900	4731874060	18520	18520	18520	18520	0
184	20230925	173800	4731874060	18520	18520	18520	18520	0
185	20230925	173700	4731874060	18520	18520	18520	18520	0
186	20230925	173600	4731874060	18520	18520	18520	18520	0
187	20230925	173500	4731874060	18520	18520	18520	18520	0
188	20230925	173400	4731874060	18520	18520	18520	18520	0
189	20230925	173300	4731874060	18520	18520	18520	18520	0
190	20230925	173200	4731874060	18520	18520	18520	18520	0
191	20230925	173100	4731874060	18520	18520	18520	18520	0
192	20230925	173000	4731874060	18520	18520	18520	18520	0
193	20230925	172900	4731874060	18520	18520	18520	18520	0
194	20230925	172800	4731874060	18520	18520	18520	18520	0
195	20230925	172700	4731874060	18520	18520	18520	18520	0
196	20230925	172600	4731874060	18520	18520	18520	18520	0
197	20230925	172500	4731874060	18520	18520	18520	18520	0
198	20230925	172400	4731874060	18520	18520	18520	18520	0
199	20230925	172300	4731874060	18520	18520	18520	18520	0
200	20230925	172200	4731874060	18520	18520	18520	18520	0
201	20230925	172100	4731874060	18520	18520	18520	18520	0
202	20230925	172000	4731874060	18520	18520	18520	18520	0
203	20230925	171900	4731874060	18520	18520	18520	18520	0
204	20230925	171800	4731874060	18520	18520	18520	18520	0
205	20230925	171700	4731874060	18520	18520	18520	18520	0
206	20230925	171600	4731874060	18520	18520	18520	18520	0
207	20230925	171500	4731874060	18520	18520	18520	18520	0
208	20230925	171400	4731874060	18520	18520	18520	18520	0
209	20230925	171300	4731874060	18520	18520	18520	18520	0
210	20230925	171200	4731874060	18520	18520	18520	18520	0
211	20230925	171100	4731874060	18520	18520	18520	18520	0
212	20230925	171000	4731874060	18520	18520	18520	18520	6109
213	20230925	170900	4731874060	18520	18520	18520	18520	0
214	20230925	170800	4731874060	18520	18520	18520	18520	0
215	20230925	170700	4731874060	18520	18520	18520	18520	0
216	20230925	170600	4731874060	18520	18520	18520	18520	0
217	20230925	170500	4731874060	18520	18520	18520	18520	0
218	20230925	170400	4731874060	18520	18520	18520	18520	0
219	20230925	170300	4731874060	18520	18520	18520	18520	0
220	20230925	170200	4731874060	18520	18520	18520	18520	0
221	20230925	170100	4731874060	18520	18520	18520	18520	0
222	20230925	170000	4731874060	18520	18520	18520	18520	0
223	20230925	165900	4731874060	18520	18520	18520	18520	0
224	20230925	165800	4731874060	18520	18520	18520	18520	0
225	20230925	165700	4731874060	18520	18520	18520	18520	0
226	20230925	165600	4731874060	18520	18520	18520	18520	0
227	20230925	165500	4731874060	18520	18520	18520	18520	0
228	20230925	165400	4731874060	18520	18520	18520	18520	0
229	20230925	165300	4731874060	18520	18520	18520	18520	0
230	20230925	165200	4731874060	18520	18520	18520	18520	0
231	20230925	165100	4731874060	18520	18520	18520	18520	0
232	20230925	165000	4731874060	18520	18520	18520	18520	0
233	20230925	164900	4731874060	18520	18520	18520	18520	0
234	20230925	164800	4731874060	18520	18520	18520	18520	0
235	20230925	164700	4731874060	18520	18520	18520	18520	0
236	20230925	164600	4731874060	18520	18520	18520	18520	0
237	20230925	164500	4731874060	18520	18520	18520	18520	0
238	20230925	164400	4731874060	18520	18520	18520	18520	0
239	20230925	164300	4731874060	18520	18520	18520	18520	0
240	20230925	164200	4731874060	18520	18520	18520	18520	0
241	20230925	164100	4731874060	18520	18520	18520	18520	0
242	20230925	164000	4731874060	18520	18520	18520	18520	6109
243	20230925	163900	4731874060	18520	18520	18520	18520	0
244	20230925	163800	4731874060	18520	18520	18520	18520	0
245	20230925	163700	4731874060	18520	18520	18520	18520	0
246	20230925	163600	4731874060	18520	18520	18520	18520	0
247	20230925	163500	4731874060	18520	18520	18520	18520	0
248	20230925	163400	4731874060	18520	18520	18520	18520	0
249	20230925	163300	4731874060	18520	18520	18520	18520	0
250	20230925	163200	4731874060	18520	18520	18520	18520	0
251	20230925	163100	4731874060	18520	18520	18520	18520	0
252	20230925	163000	4731874060	18520	18520	18520	18520	0
253	20230925	162900	4731874060	18520	18520	18520	18520	0
254	20230925	162800	4731874060	18520	18520	18520	18520	0
255	20230925	162700	4731874060	18520	18520	18520	18520	0
256	20230925	162600	4731874060	18520	18520	18520	18520	0
257	20230925	162500	4731874060	18520	18520	18520	18520	0
258	20230925	162400	4731874060	18520	18520	18520	18520	0
259	20230925	162300	4731874060	18520	18520	18520	18520	0
260	20230925	162200	4731874060	18520	18520	18520	18520	0
261	20230925	162100	4731874060	18520	18520	18520	18520	0
262	20230925	162000	4731874060	18520	18520	18520	18520	0
263	20230925	161900	4731874060	18520	18520	18520	18520	0
264	20230925	161800	4731874060	18520	18520	18520	18520	0
265	20230925	161700	4731874060	18520	18520	18520	18520	0
266	20230925	161600	4731874060	18520	18520	18520	18520	0
267	20230925	161500	4731874060	18520	18520	18520	18520	0
268	20230925	161400	4731874060	18520	18520	18520	18520	0
269	20230925	161300	4731874060	18520	18520	18520	18520	0
270	20230925	161200	4731874060	18520	18520	18520	18520	0
271	20230925	161100	4731874060	18520	18520	18520	18520	0
272	20230925	161000	4731874060	18520	18520	18520	18520	6109
273	20230925	160900	4731874060	18520	18520	18520	18520	0
274	20230925	160800	4731874060	18520	18520	18520	18520	0
275	20230925	160700	4731874060	18520	18520	18520	18520	0
276	20230925	160600	4731874060	18520	18520	18520	18520	0
277	20230925	160500	4731874060	18520	18520	18520	18520	0
278	20230925	160400	4731874060	18520	18520	18520	18520	0
279	20230925	160300	4731874060	18520	18520	18520	18520	0
280	20230925	160200	4731874060	18520	18520	18520	18520	0
281	20230925	160100	4731874060	18520	18520	18520	18520	0
282	20230925	160000	4731874060	18520	18520	18520	18520	0
283	20230925	155900	4731874060	18520	18520	18520	18520	0
284	20230925	155800	4731874060	18520	18520	18520	18520	0
285	20230925	155700	4731874060	18520	18520	18520	18520	0
286	20230925	155600	4731874060	18520	18520	18520	18520	0
287	20230925	155500	4731874060	18520	18520	18520	18520	0
288	20230925	155400	4731874060	18520	18520	18520	18520	0
289	20230925	155300	4731874060	18520	18520	18520	18520	0
290	20230925	155200	4731874060	18520	18520	18520	18520	0
291	20230925	155100	4731874060	18520	18520	18520	18520	0
292	20230925	155000	4731874060	18520	18520	18520	18520	0
293	20230925	154900	4731874060	18520	18520	18520	18520	0
294	20230925	154800	4731874060	18520	18520	18520	18520	0
295	20230925	154700	4731874060	18520	18520	18520	18520	0
296	20230925	154600	4731874060	18520	18520	18520	18520	0
297	20230925	154500	4731874060	18520	18520	18520	18520	0
298	20230925	154400	4731874060	18520	18520	18520	18520	0
299	20230925	154300	4731874060	18520	18520	18520	18520	0
300	20230925	154200	4731874060	18520	18520	18520	18520	0
301	20230925	154100	4731874060	18520	18520	18520	18520	0
302	20230925	154000	4731874060	18520	18520	18520	18520	6109
303	20230925	153900	4731874060	18520	18520	18520	18520	0
304	20230925	153800	4731874060	18520	18520	18520	18520	0
305	20230925	153700	4731874060	18520	18520	18520	18520	0
306	20230925	153600	4731874060	18520	18520	18520	18520	0
307	20230925	153500	4731874060	18520	18520	18520	18520	0
308	20230925	153400	4731874060	18520	18520	18520	18520	0
309	20230925	153300	4731874060	18520	18520	18520	18520	0
310	20230925	153200	4731874060	18520	18520	18520	18520	0
311	20230925	153100	4731874060	18520	18520	18520	18520	0
312	20230925	153000	4731874060	18520	18520	18520	18520	6109
313	20230925	152900	4618735380	18540	18540	18540	18540	0
314	20230925	152800	4618735380	18540	18540	18540	18540	0
315	20230925	152700	4618735380	18540	18540	18540	18540	0
316	20230925	152600	4618735380	18540	18540	18540	18540	0
317	20230925	152500	4618735380	18540	18540	18540	18540	0
318	20230925	152400	4618735380	18540	18540	18540	18540	0
319	20230925	152300	4618735380	18540	18540	18540	18540	0
320	20230925	152200	4618735380	18540	18540	18540	18540	0
321	20230925	152100	4618735380	18540	18540	18540	18540	0
322	20230925	152000	4618735380	18540	18540	18540	18540	0
323	20230925	151900	4618735380	18540	18550	18550	18530	361
324	20230925	151800	4612043790	18530	18540	18570	18530	769
325	20230925	151700	4597775420	18550	18580	18580	18510	542
326	20230925	151600	4587725000	18580	18580	18590	18560	1288
327	20230925	151500	4563796070	18560	18520	18590	18510	1666
328	20230925	151400	4532892630	18510	18520	18520	18500	864
329	20230925	151300	4516899170	18520	18500	18520	18490	423
330	20230925	151200	4509073270	18500	18480	18500	18470	1726
331	20230925	151100	4477169820	18480	18470	18480	18470	95
332	20230925	151000	4475414930	18480	18470	18480	18470	747
333	20230925	150900	4461617150	18470	18480	18480	18470	957
334	20230925	150800	4443940630	18470	18450	18470	18450	2153
335	20230925	150700	4404202120	18440	18450	18450	18440	1584
336	20230925	150600	4374983350	18450	18440	18450	18440	1404
337	20230925	150500	4349082150	18450	18460	18470	18440	355
338	20230925	150400	4342530010	18470	18440	18470	18440	1478
339	20230925	150300	4315249310	18440	18430	18440	18430	66
340	20230925	150200	4314032780	18430	18440	18440	18430	1125
341	20230925	150100	4293295930	18430	18430	18440	18430	612
342	20230925	150000	4282016670	18430	18440	18440	18430	96
343	20230925	145900	4280247060	18440	18450	18450	18440	350
344	20230925	145800	4273789770	18440	18450	18460	18440	498
345	20230925	145700	4264601550	18450	18460	18460	18430	709
346	20230925	145600	4251518250	18460	18450	18460	18450	535
347	20230925	145500	4241643290	18450	18440	18450	18440	1909
348	20230925	145400	4206432910	18440	18460	18460	18430	1206
349	20230925	145300	4184187610	18460	18460	18460	18450	158
350	20230925	145200	4181270980	18460	18470	18470	18460	122
351	20230925	145100	4179018800	18470	18470	18480	18470	243
352	20230925	145000	4174528740	18450	18400	18450	18400	4195
353	20230925	144900	4097286710	18390	18400	18410	18390	560
354	20230925	144800	4086982780	18410	18400	18410	18390	1110
355	20230925	144700	4066558940	18410	18410	18410	18400	220
356	20230925	144600	4062509240	18410	18420	18420	18410	393
357	20230925	144500	4055272550	18420	18410	18420	18410	688
358	20230925	144400	4042603050	18410	18420	18420	18410	325
359	20230925	144300	4036617060	18410	18400	18430	18400	1778
360	20230925	144200	4003889840	18390	18450	18450	18390	4630
361	20230925	144100	3918654830	18450	18460	18460	18450	350
362	20230925	144000	3912196500	18460	18440	18460	18440	1530
363	20230925	143900	3883969390	18430	18440	18440	18430	76
364	20230925	143800	3882568480	18430	18440	18450	18430	637
365	20230925	143700	3870825130	18440	18450	18450	18430	1254
366	20230925	143600	3847702280	18440	18470	18470	18440	3363
367	20230925	143500	3785659580	18470	18470	18480	18470	411
368	20230925	143400	3778066890	18470	18490	18490	18470	277
369	20230925	143300	3772950470	18470	18490	18500	18470	2567
370	20230925	143200	3725521470	18500	18500	18500	18490	263
371	20230925	143100	3720658260	18490	18490	18490	18490	89
372	20230925	143000	3719012650	18500	18500	18500	18490	2646
373	20230925	142900	3670062840	18490	18490	18500	18490	129
374	20230925	142800	3667677580	18490	18500	18500	18480	663
375	20230925	142700	3655417960	18500	18490	18500	18490	70
376	20230925	142600	3654123450	18490	18500	18500	18490	10847
377	20230925	142500	3453456180	18500	18500	18510	18500	154
378	20230925	142400	3450606650	18500	18510	18510	18500	1934
379	20230925	142300	3414826310	18500	18520	18520	18500	646
380	20230925	142200	3402869700	18510	18520	18520	18510	163
381	20230925	142100	3399852240	18520	18510	18520	18510	52
382	20230925	142000	3398889310	18510	18520	18520	18510	251
383	20230925	141900	3394241320	18510	18510	18520	18510	391
384	20230925	141800	3387003130	18510	18510	18520	18510	1107
385	20230925	141700	3366512220	18520	18540	18540	18520	4632
386	20230925	141600	3280719240	18540	18530	18540	18530	138
387	20230925	141500	3278160730	18540	18530	18540	18530	837
388	20230925	141400	3262647860	18550	18550	18550	18530	2853
389	20230925	141300	3209752780	18550	18550	18560	18550	5648
390	20230925	141200	3104982310	18560	18560	18560	18560	18
391	20230925	141100	3104648230	18560	18570	18570	18560	619
392	20230925	141000	3093159340	18560	18560	18560	18560	248
393	20230925	140900	3088556460	18570	18570	18570	18570	31
394	20230925	140800	3087980790	18560	18570	18570	18560	138
395	20230925	140700	3085419290	18570	18560	18570	18560	223
396	20230925	140600	3081280180	18570	18560	18570	18560	5
397	20230925	140500	3081187360	18570	18570	18570	18560	37
398	20230925	140400	3080500280	18570	18570	18570	18570	26
399	20230925	140300	3080017460	18560	18570	18570	18560	787
400	20230925	140200	3065410730	18570	18570	18570	18560	14
401	20230925	140100	3065150760	18570	18570	18570	18560	25
402	20230925	140000	3064686540	18570	18570	18570	18570	20
403	20230925	135900	3064315140	18570	18570	18570	18570	2
404	20230925	135800	3064278000	18570	18580	18580	18560	27
405	20230925	135700	3063776570	18570	18580	18580	18560	275
406	20230925	135600	3058671990	18570	18580	18580	18570	210
407	20230925	135500	3054772280	18570	18570	18570	18570	14
408	20230925	135400	3054512300	18570	18580	18580	18570	34
409	20230925	135300	3053880640	18580	18580	18580	18580	60
410	20230925	135200	3052765840	18580	18580	18580	18580	7
411	20230925	135100	3052635780	18570	18570	18570	18570	50
412	20230925	135000	3051707280	18580	18570	18580	18570	78
413	20230925	134900	3050258520	18570	18570	18570	18570	51
414	20230925	134800	3049311450	18570	18560	18570	18560	40
415	20230925	134700	3048568810	18560	18570	18570	18560	199
416	20230925	134600	3044875080	18570	18580	18580	18560	34
417	20230925	134500	3044243460	18560	18580	18590	18560	1960
418	20230925	134400	3007849800	18580	18590	18590	18580	203
419	20230925	134300	3004076040	18590	18580	18590	18580	189
420	20230925	134200	3000562540	18590	18580	18590	18580	18
421	20230925	134100	3000228020	18590	18580	18590	18580	91
422	20230925	134000	2998537230	18590	18590	18590	18580	157
423	20230925	133900	2995619100	18580	18590	18590	18580	51
424	20230925	133800	2994671020	18590	18590	18590	18580	317
425	20230925	133700	2988778050	18590	18580	18590	18580	747
426	20230925	133600	2974898670	18580	18580	18580	18580	244
427	20230925	133500	2970365150	18570	18570	18580	18570	52
428	20230925	133400	2969399500	18580	18570	18580	18570	427
429	20230925	133300	2961469840	18580	18580	18580	18580	1549
430	20230925	133200	2932689420	18570	18580	18580	18570	467
431	20230925	133100	2924015540	18580	18580	18580	18570	61
432	20230925	133000	2922882670	18570	18580	18580	18570	53
433	20230925	132900	2921898440	18570	18580	18580	18570	323
434	20230925	132800	2915899840	18580	18580	18580	18570	93
435	20230925	132700	2914172600	18580	18570	18580	18570	533
436	20230925	132600	2904274720	18580	18580	18580	18570	139
437	20230925	132500	2901692630	18570	18570	18580	18570	247
438	20230925	132400	2897105470	18580	18580	18580	18570	1478
439	20230925	132300	2869645710	18580	18590	18590	18580	21
440	20230925	132200	2869255400	18590	18590	18590	18580	43
441	20230925	132100	2868456130	18590	18590	18590	18580	183
442	20230925	132000	2865055900	18590	18580	18590	18580	9
443	20230925	131900	2864888600	18590	18580	18590	18580	278
444	20230925	131800	2859722900	18590	18590	18590	18590	89
445	20230925	131700	2858068390	18590	18590	18590	18590	10
446	20230925	131600	2857882490	18590	18580	18590	18580	183
447	20230925	131500	2854480820	18590	18580	18590	18580	425
448	20230925	131400	2846583990	18580	18570	18580	18570	143
449	20230925	131300	2843927100	18570	18570	18570	18570	777
450	20230925	131200	2829498210	18570	18570	18570	18560	35
451	20230925	131100	2828848370	18570	18570	18570	18570	13
452	20230925	131000	2828606960	18570	18560	18570	18560	34
453	20230925	130900	2827975780	18570	18570	18570	18570	14
454	20230925	130800	2827715800	18570	18570	18570	18560	23
455	20230925	130700	2827288750	18570	18580	18580	18570	185
456	20230925	130600	2823853030	18580	18590	18590	18570	55
457	20230925	130500	2822831220	18590	18600	18600	18590	98
458	20230925	130400	2821009290	18600	18600	18600	18590	298
459	20230925	130300	2815469290	18600	18600	18600	18590	188
460	20230925	130200	2811974150	18600	18600	18600	18600	15
461	20230925	130100	2811695150	18600	18600	18600	18600	158
462	20230925	130000	2808756350	18600	18590	18600	18590	587
463	20230925	125900	2797843980	18590	18590	18590	18590	1
464	20230925	125800	2797825390	18580	18590	18590	18580	219
465	20230925	125700	2793755680	18580	18580	18590	18580	428
466	20230925	125600	2785803410	18590	18590	18590	18590	87
467	20230925	125500	2784186080	18590	18590	18590	18580	155
468	20230925	125400	2781306050	18590	18580	18590	18580	16
469	20230925	125300	2781008690	18580	18580	18580	18580	55
470	20230925	125200	2779986790	18590	18600	18600	18590	44
471	20230925	125100	2779168470	18600	18590	18600	18590	11
472	20230925	125000	2778963890	18600	18590	18600	18560	1529
473	20230925	124900	2750569610	18590	18600	18600	18590	439
474	20230925	124800	2742407860	18600	18600	18600	18600	23
475	20230925	124700	2741980060	18600	18600	18600	18600	5
476	20230925	124600	2741887060	18590	18590	18590	18580	396
477	20230925	124500	2734525710	18590	18610	18610	18590	142
478	20230925	124400	2731884570	18620	18620	18620	18600	421
479	20230925	124300	2724052540	18620	18620	18620	18610	7
480	20230925	124200	2723922250	18620	18620	18620	18620	2
481	20230925	124100	2723885010	18620	18620	18620	18620	43
482	20230925	124000	2723084350	18620	18620	18620	18620	10
483	20230925	123900	2722898150	18620	18620	18620	18620	10
484	20230925	123800	2722711950	18620	18640	18640	18620	357
485	20230925	123700	2716063760	18640	18640	18640	18640	86
486	20230925	123600	2714460720	18640	18640	18640	18640	31
487	20230925	123500	2713882880	18640	18630	18640	18630	26
488	20230925	123400	2713398440	18640	18640	18640	18630	70
489	20230925	123300	2712093950	18630	18640	18640	18630	18
490	20230925	123200	2711758530	18630	18630	18640	18630	695
491	20230925	123100	2698810660	18640	18640	18640	18640	83
492	20230925	123000	2697263540	18640	18640	18640	18640	41
493	20230925	122900	2696499300	18640	18650	18650	18640	924
494	20230925	122800	2679275840	18650	18650	18650	18640	1112
495	20230925	122700	2658538960	18640	18640	18650	18640	112
496	20230925	122600	2656450870	18640	18650	18650	18640	112
497	20230925	122500	2654363070	18650	18650	18650	18650	27
498	20230925	122400	2653859520	18650	18650	18650	18650	33
499	20230925	122300	2653244070	18650	18670	18670	18650	1176
500	20230925	122200	2631304670	18680	18650	18680	18650	305
501	20230925	122100	2625616210	18650	18660	18660	18650	257
502	20230925	122000	2620823050	18670	18680	18680	18670	167
503	20230925	121900	2617703900	18680	18670	18680	18660	125
504	20230925	121800	2615371150	18670	18670	18670	18670	25
505	20230925	121700	2614904400	18680	18670	18680	18670	36
506	20230925	121600	2614232200	18680	18680	18680	18680	28
507	20230925	121500	2613709160	18670	18670	18670	18670	16
508	20230925	121400	2613410440	18680	18680	18680	18680	2
509	20230925	121300	2613373080	18680	18690	18690	18680	86
510	20230925	121200	2611766570	18690	18680	18690	18680	15
511	20230925	121100	2611486230	18660	18700	18700	18660	133
512	20230925	121000	2609003420	18700	18700	18700	18700	15
513	20230925	120900	2608722920	18700	18660	18700	18650	13
514	20230925	120800	2608479960	18700	18650	18700	18650	29
515	20230925	120700	2607937760	18700	18700	18700	18620	671
516	20230925	120600	2595428620	18700	18690	18700	18690	1052
517	20230925	120500	2575760210	18680	18680	18680	18680	3
518	20230925	120400	2575704170	18680	18680	18680	18680	3
519	20230925	120300	2575648130	18680	18670	18680	18620	522
520	20230925	120200	2565927360	18670	18670	18670	18600	1439
521	20230925	120100	2539149160	18670	18690	18690	18670	596
522	20230925	120000	2528016340	18690	18690	18700	18690	42
523	20230925	115900	2527231350	18700	18690	18700	18690	21
524	20230925	115800	2526838710	18690	18690	18690	18690	117
525	20230925	115700	2524651980	18690	18690	18690	18690	276
526	20230925	115600	2519493540	18680	18680	18680	18670	271
527	20230925	115500	2514432760	18680	18680	18690	18680	156
528	20230925	115400	2511518660	18690	18690	18690	18690	23
529	20230925	115300	2511088790	18690	18690	18690	18690	74
530	20230925	115200	2509705730	18690	18690	18690	18680	54
531	20230925	115100	2508696600	18690	18670	18690	18670	106
532	20230925	115000	2506717540	18670	18660	18680	18650	3293
533	20230925	114900	2445240700	18660	18670	18670	18660	20
534	20230925	114800	2444867350	18660	18670	18670	18650	65
535	20230925	114700	2443654490	18660	18650	18660	18650	91
536	20230925	114600	2441956540	18650	18670	18670	18650	89
537	20230925	114500	2440296550	18670	18660	18670	18660	113
538	20230925	114400	2438187430	18660	18660	18660	18660	3
539	20230925	114300	2438131450	18660	18670	18670	18660	22
540	20230925	114200	2437720910	18670	18670	18670	18660	112
541	20230925	114100	2435630650	18660	18670	18670	18660	7
542	20230925	114000	2435500010	18670	18670	18670	18670	90
543	20230925	113900	2433819710	18670	18670	18670	18660	366
544	20230925	113800	2426987400	18670	18670	18670	18670	97
545	20230925	113700	2425176410	18660	18660	18660	18660	95
546	20230925	113600	2423403710	18660	18630	18670	18630	1215
547	20230925	113500	2400749830	18630	18630	18630	18630	101
548	20230925	113400	2398868200	18630	18630	18630	18630	11
549	20230925	113300	2398663270	18630	18630	18630	18630	5
550	20230925	113200	2398570120	18630	18620	18630	18620	44
551	20230925	113100	2397750630	18630	18610	18630	18610	249
552	20230925	113000	2393115860	18610	18620	18620	18600	212
553	20230925	112900	2389170950	18620	18660	18660	18620	340
554	20230925	112800	2382831670	18660	18670	18670	18660	72
555	20230925	112700	2381487880	18690	18690	18700	18660	882
556	20230925	112600	2365005920	18700	18660	18700	18660	549
557	20230925	112500	2354744990	18660	18640	18660	18640	2280
558	20230925	112400	2312235460	18640	18640	18640	18640	38
559	20230925	112300	2311527140	18640	18640	18640	18640	96
560	20230925	112200	2309737700	18640	18640	18640	18630	65
561	20230925	112100	2308526180	18640	18620	18640	18620	354
562	20230925	112000	2301930290	18620	18630	18630	18620	161
563	20230925	111900	2298932380	18630	18590	18630	18580	2581
564	20230925	111800	2250933770	18590	18590	18590	18580	123
565	20230925	111700	2248647370	18580	18590	18590	18580	19
566	20230925	111600	2248294190	18580	18590	18590	18580	48
567	20230925	111500	2247402340	18590	18600	18600	18590	239
568	20230925	111400	2242959280	18600	18610	18610	18600	207
569	20230925	111300	2239108790	18590	18580	18590	18570	77
570	20230925	111200	2237677440	18580	18600	18600	18580	175
571	20230925	111100	2234424590	18600	18600	18610	18590	569
572	20230925	111000	2223839330	18600	18600	18600	18590	57
573	20230925	110900	2222779340	18590	18600	18600	18590	207
574	20230925	110800	2218930070	18600	18610	18610	18600	512
575	20230925	110700	2209406720	18600	18600	18610	18600	455
576	20230925	110600	2200940830	18600	18570	18600	18570	115
577	20230925	110500	2198804980	18570	18600	18600	18570	52
578	20230925	110400	2197839280	18580	18570	18580	18570	466
579	20230925	110300	2189185650	18570	18550	18570	18550	210
580	20230925	110200	2185286150	18570	18560	18570	18560	53
581	20230925	110100	2184302450	18560	18550	18560	18550	402
582	20230925	110000	2176845330	18550	18550	18550	18530	1292
583	20230925	105900	2152900500	18550	18560	18560	18530	657
584	20230925	105800	2140719960	18560	18570	18570	18560	79
585	20230925	105700	2139253470	18570	18570	18570	18560	294
586	20230925	105600	2133794920	18570	18530	18570	18530	1978
587	20230925	105500	2097122130	18530	18590	18610	18530	5856
588	20230925	105400	1988426080	18610	18610	18610	18590	1074
589	20230925	105300	1968456170	18620	18620	18630	18610	434
590	20230925	105200	1960375770	18620	18630	18630	18620	235
591	20230925	105100	1955998860	18630	18640	18640	18630	101
592	20230925	105000	1954117210	18640	18640	18640	18640	36
593	20230925	104900	1953446170	18640	18640	18640	18630	131
594	20230925	104800	1951005330	18630	18630	18630	18620	329
595	20230925	104700	1944877390	18640	18640	18640	18630	6
596	20230925	104600	1944765570	18650	18640	18650	18640	117
597	20230925	104500	1942584680	18640	18640	18640	18640	18
598	20230925	104400	1942249160	18640	18650	18650	18640	66
599	20230925	104300	1941018830	18650	18640	18650	18640	23
600	20230925	104200	1940589940	18640	18650	18650	18620	740
601	20230925	104100	1926806670	18660	18660	18660	18660	28
602	20230925	104000	1926284190	18660	18650	18660	18650	175
603	20230925	103900	1923020140	18660	18670	18670	18660	45
604	20230925	103800	1922180130	18660	18670	18670	18660	175
605	20230925	103700	1918913770	18680	18700	18710	18680	75
606	20230925	103600	1917511520	18720	18700	18730	18700	363
607	20230925	103500	1910716120	18730	18690	18730	18690	29
608	20230925	103400	1910174030	18690	18680	18730	18680	279
609	20230925	103300	1904951090	18680	18710	18730	18680	693
610	20230925	103200	1892001460	18730	18690	18730	18690	463
611	20230925	103100	1883344150	18680	18690	18690	18680	169
612	20230925	103000	1880185640	18690	18690	18700	18690	38
613	20230925	102900	1879475250	18700	18760	18760	18700	214
614	20230925	102800	1875467740	18760	18690	18760	18690	2153
615	20230925	102700	1835196620	18690	18690	18690	18650	29
616	20230925	102600	1834654940	18690	18660	18700	18660	2256
617	20230925	102500	1792527920	18660	18650	18660	18650	45
618	20230925	102400	1791688320	18660	18650	18660	18650	76
619	20230925	102300	1790270830	18660	18650	18660	18650	80
620	20230925	102200	1788778650	18650	18610	18650	18610	659
621	20230925	102100	1776505790	18610	18640	18640	18600	628
622	20230925	102000	1764812130	18650	18650	18650	18640	103
623	20230925	101900	1762891200	18650	18630	18650	18630	1647
624	20230925	101800	1732206220	18630	18620	18630	18620	239
625	20230925	101700	1727755760	18620	18620	18620	18600	704
626	20230925	101600	1714654180	18620	18620	18620	18620	32
627	20230925	101500	1714058340	18620	18620	18620	18590	3051
628	20230925	101400	1657310710	18610	18630	18630	18610	715
629	20230925	101300	1644002080	18620	18650	18650	18620	944
630	20230925	101200	1626413610	18650	18660	18660	18650	375
631	20230925	101100	1619418940	18650	18670	18670	18650	277
632	20230925	101000	1614250380	18680	18690	18690	18680	1124
633	20230925	100900	1593246170	18680	18690	18690	18670	371
634	20230925	100800	1586317670	18700	18670	18700	18660	635
635	20230925	100700	1574466950	18710	18720	18720	18670	182
636	20230925	100600	1571061710	18660	18660	18720	18650	6903
637	20230925	100500	1442251700	18660	18660	18660	18660	37
638	20230925	100400	1441561280	18660	18650	18660	18650	88
639	20230925	100300	1439919500	18650	18650	18660	18620	4107
640	20230925	100200	1363418110	18660	18730	18740	18660	2082
641	20230925	100100	1324527820	18730	18700	18730	18690	336
642	20230925	100000	1318245350	18700	18690	18700	18690	38
643	20230925	095900	1317535060	18690	18710	18740	18690	869
644	20230925	095800	1301281690	18710	18720	18720	18700	1831
645	20230925	095700	1267037390	18720	18730	18740	18720	637
646	20230925	095600	1255107970	18740	18760	18760	18740	515
647	20230925	095500	1245453050	18760	18790	18790	18760	240
648	20230925	095400	1240945270	18790	18790	18790	18760	225
649	20230925	095300	1236721950	18800	18790	18810	18790	198
650	20230925	095200	1233000020	18790	18790	18790	18790	10
651	20230925	095100	1232812120	18790	18810	18810	18790	39
652	20230925	095000	1232078890	18800	18800	18810	18770	181
653	20230925	094900	1228675130	18770	18760	18770	18760	887
654	20230925	094800	1212026920	18760	18770	18770	18760	414
655	20230925	094700	1204260160	18770	18760	18770	18750	527
656	20230925	094600	1194373450	18770	18770	18770	18770	14
657	20230925	094500	1194110670	18730	18750	18750	18710	939
658	20230925	094400	1176532680	18770	18770	18770	18770	232
659	20230925	094300	1172178040	18770	18730	18770	18710	1270
660	20230925	094200	1148401850	18730	18710	18730	18700	454
661	20230925	094100	1139907290	18710	18720	18720	18700	2018
662	20230925	094000	1102157000	18720	18770	18770	18720	6307
663	20230925	093900	983974590	18770	18780	18780	18770	1035
664	20230925	093800	964544500	18770	18800	18800	18770	130
665	20230925	093700	962103500	18770	18820	18820	18770	3848
666	20230925	093600	889806630	18820	18800	18820	18800	669
667	20230925	093500	877221030	18810	18830	18830	18810	1050
668	20230925	093400	857464800	18830	18820	18830	18820	428
669	20230925	093300	849407670	18830	18860	18860	18820	1780
670	20230925	093200	815887320	18850	18860	18860	18850	239
671	20230925	093100	811379890	18860	18870	18870	18860	432
672	20230925	093000	803231890	18870	18890	18890	18860	111
673	20230925	092900	801137430	18900	18910	18910	18840	1310
674	20230925	092800	776403790	18900	18880	18900	18880	546
675	20230925	092700	766090120	18880	18880	18880	18870	425
676	20230925	092600	758067220	18880	18860	18880	18860	484
677	20230925	092500	748936960	18860	18850	18860	18820	395
678	20230925	092400	741498270	18850	18870	18870	18840	242
679	20230925	092300	736936300	18870	18850	18870	18850	610
680	20230925	092200	725434780	18850	18850	18850	18840	173
681	20230925	092100	722174650	18850	18860	18880	18810	368
682	20230925	092000	715237690	18860	18810	18860	18800	757
683	20230925	091900	700984020	18810	18860	18860	18810	418
684	20230925	091800	693107230	18860	18800	18860	18790	1098
685	20230925	091700	672457710	18800	18860	18860	18800	254
686	20230925	091600	667674290	18840	18860	18890	18840	1799
687	20230925	091500	633722190	18860	18820	18860	18820	623
688	20230925	091400	621982980	18820	18820	18860	18820	1409
689	20230925	091300	595443710	18820	18750	18820	18740	3139
690	20230925	091200	536487130	18750	18790	18800	18750	290
691	20230925	091100	531042790	18810	18730	18810	18720	1747
692	20230925	091000	498231500	18730	18720	18780	18710	794
693	20230925	090900	483352170	18720	18710	18720	18660	854
694	20230925	090800	467393890	18700	18690	18800	18690	2018
695	20230925	090700	429626930	18680	18630	18690	18540	7325
696	20230925	090600	293418700	18650	18660	18660	18550	8241
697	20230925	090500	140146320	18660	18700	18720	18660	1608
698	20230925	090400	110104990	18700	18740	18740	18690	1040
699	20230925	090300	90649910	18750	18780	18780	18750	691
700	20230925	090200	77687570	18780	18890	18900	18780	550
701	20230925	090100	67315210	18880	18740	18900	18740	588
702	20230925	090000	56215050	18960	18700	19000	18700	2972