KissMeData/226950/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202300	1543522030	15600	15600	15600	15600	1603
3	20230926	202200	1543522030	15600	15600	15600	15600	0
4	20230926	202100	1543522030	15600	15600	15600	15600	0
5	20230926	202000	1543522030	15600	15600	15600	15600	0
6	20230926	201900	1543522030	15600	15600	15600	15600	0
7	20230926	201800	1543522030	15600	15600	15600	15600	0
8	20230926	201700	1543522030	15600	15600	15600	15600	0
9	20230926	201600	1543522030	15600	15600	15600	15600	0
10	20230926	201500	1543522030	15600	15600	15600	15600	0
11	20230926	201400	1543522030	15600	15600	15600	15600	0
12	20230926	201300	1543522030	15600	15600	15600	15600	0
13	20230926	201200	1543522030	15600	15600	15600	15600	0
14	20230926	201100	1543522030	15600	15600	15600	15600	0
15	20230926	201000	1543522030	15600	15600	15600	15600	0
16	20230926	200900	1543522030	15600	15600	15600	15600	0
17	20230926	200800	1543522030	15600	15600	15600	15600	0
18	20230926	200700	1543522030	15600	15600	15600	15600	0
19	20230926	200600	1543522030	15600	15600	15600	15600	0
20	20230926	200500	1543522030	15600	15600	15600	15600	0
21	20230926	200400	1543522030	15600	15600	15600	15600	0
22	20230926	200300	1543522030	15600	15600	15600	15600	0
23	20230926	200200	1543522030	15600	15600	15600	15600	0
24	20230926	200100	1543522030	15600	15600	15600	15600	0
25	20230926	200000	1543522030	15600	15600	15600	15600	0
26	20230926	195900	1543522030	15600	15600	15600	15600	0
27	20230926	195800	1543522030	15600	15600	15600	15600	0
28	20230926	195700	1543522030	15600	15600	15600	15600	0
29	20230926	195600	1543522030	15600	15600	15600	15600	0
30	20230926	195500	1543522030	15600	15600	15600	15600	0
31	20230926	195400	1543522030	15600	15600	15600	15600	0
32	20230926	195300	1543522030	15600	15600	15600	15600	1603
33	20230926	195200	1543522030	15600	15600	15600	15600	0
34	20230926	195100	1543522030	15600	15600	15600	15600	0
35	20230926	195000	1543522030	15600	15600	15600	15600	0
36	20230926	194900	1543522030	15600	15600	15600	15600	0
37	20230926	194800	1543522030	15600	15600	15600	15600	0
38	20230926	194700	1543522030	15600	15600	15600	15600	0
39	20230926	194600	1543522030	15600	15600	15600	15600	0
40	20230926	194500	1543522030	15600	15600	15600	15600	0
41	20230926	194400	1543522030	15600	15600	15600	15600	0
42	20230926	194300	1543522030	15600	15600	15600	15600	0
43	20230926	194200	1543522030	15600	15600	15600	15600	0
44	20230926	194100	1543522030	15600	15600	15600	15600	0
45	20230926	194000	1543522030	15600	15600	15600	15600	0
46	20230926	193900	1543522030	15600	15600	15600	15600	0
47	20230926	193800	1543522030	15600	15600	15600	15600	0
48	20230926	193700	1543522030	15600	15600	15600	15600	0
49	20230926	193600	1543522030	15600	15600	15600	15600	0
50	20230926	193500	1543522030	15600	15600	15600	15600	0
51	20230926	193400	1543522030	15600	15600	15600	15600	0
52	20230926	193300	1543522030	15600	15600	15600	15600	0
53	20230926	193200	1543522030	15600	15600	15600	15600	0
54	20230926	193100	1543522030	15600	15600	15600	15600	0
55	20230926	193000	1543522030	15600	15600	15600	15600	0
56	20230926	192900	1543522030	15600	15600	15600	15600	0
57	20230926	192800	1543522030	15600	15600	15600	15600	0
58	20230926	192700	1543522030	15600	15600	15600	15600	0
59	20230926	192600	1543522030	15600	15600	15600	15600	0
60	20230926	192500	1543522030	15600	15600	15600	15600	0
61	20230926	192400	1543522030	15600	15600	15600	15600	0
62	20230926	192300	1543522030	15600	15600	15600	15600	1603
63	20230926	192200	1543522030	15600	15600	15600	15600	0
64	20230926	192100	1543522030	15600	15600	15600	15600	0
65	20230926	192000	1543522030	15600	15600	15600	15600	0
66	20230926	191900	1543522030	15600	15600	15600	15600	0
67	20230926	191800	1543522030	15600	15600	15600	15600	0
68	20230926	191700	1543522030	15600	15600	15600	15600	0
69	20230926	191600	1543522030	15600	15600	15600	15600	0
70	20230926	191500	1543522030	15600	15600	15600	15600	0
71	20230926	191400	1543522030	15600	15600	15600	15600	0
72	20230926	191300	1543522030	15600	15600	15600	15600	0
73	20230926	191200	1543522030	15600	15600	15600	15600	0
74	20230926	191100	1543522030	15600	15600	15600	15600	0
75	20230926	191000	1543522030	15600	15600	15600	15600	0
76	20230926	190900	1543522030	15600	15600	15600	15600	0
77	20230926	190800	1543522030	15600	15600	15600	15600	0
78	20230926	190700	1543522030	15600	15600	15600	15600	0
79	20230926	190600	1543522030	15600	15600	15600	15600	0
80	20230926	190500	1543522030	15600	15600	15600	15600	0
81	20230926	190400	1543522030	15600	15600	15600	15600	0
82	20230926	190300	1543522030	15600	15600	15600	15600	0
83	20230926	190200	1543522030	15600	15600	15600	15600	0
84	20230926	190100	1543522030	15600	15600	15600	15600	0
85	20230926	190000	1543522030	15600	15600	15600	15600	0
86	20230926	185900	1543522030	15600	15600	15600	15600	0
87	20230926	185800	1543522030	15600	15600	15600	15600	0
88	20230926	185700	1543522030	15600	15600	15600	15600	0
89	20230926	185600	1543522030	15600	15600	15600	15600	0
90	20230926	185500	1543522030	15600	15600	15600	15600	0
91	20230926	185400	1543522030	15600	15600	15600	15600	0
92	20230926	185300	1543522030	15600	15600	15600	15600	1603
93	20230926	185200	1543522030	15600	15600	15600	15600	0
94	20230926	185100	1543522030	15600	15600	15600	15600	0
95	20230926	185000	1543522030	15600	15600	15600	15600	0
96	20230926	184900	1543522030	15600	15600	15600	15600	0
97	20230926	184800	1543522030	15600	15600	15600	15600	0
98	20230926	184700	1543522030	15600	15600	15600	15600	0
99	20230926	184600	1543522030	15600	15600	15600	15600	0
100	20230926	184500	1543522030	15600	15600	15600	15600	0
101	20230926	184400	1543522030	15600	15600	15600	15600	0
102	20230926	184300	1543522030	15600	15600	15600	15600	0
103	20230926	184200	1543522030	15600	15600	15600	15600	0
104	20230926	184100	1543522030	15600	15600	15600	15600	0
105	20230926	184000	1543522030	15600	15600	15600	15600	0
106	20230926	183900	1543522030	15600	15600	15600	15600	0
107	20230926	183800	1543522030	15600	15600	15600	15600	0
108	20230926	183700	1543522030	15600	15600	15600	15600	0
109	20230926	183600	1543522030	15600	15600	15600	15600	0
110	20230926	183500	1543522030	15600	15600	15600	15600	0
111	20230926	183400	1543522030	15600	15600	15600	15600	0
112	20230926	183300	1543522030	15600	15600	15600	15600	0
113	20230926	183200	1543522030	15600	15600	15600	15600	0
114	20230926	183100	1543522030	15600	15600	15600	15600	0
115	20230926	183000	1543522030	15600	15600	15600	15600	0
116	20230926	182900	1543522030	15600	15600	15600	15600	0
117	20230926	182800	1543522030	15600	15600	15600	15600	0
118	20230926	182700	1543522030	15600	15600	15600	15600	0
119	20230926	182600	1543522030	15600	15600	15600	15600	0
120	20230926	182500	1543522030	15600	15600	15600	15600	0
121	20230926	182400	1543522030	15600	15600	15600	15600	0
122	20230926	182300	1543522030	15600	15600	15600	15600	1603
123	20230926	182200	1543522030	15600	15600	15600	15600	0
124	20230926	182100	1543522030	15600	15600	15600	15600	0
125	20230926	182000	1543522030	15600	15600	15600	15600	0
126	20230926	181900	1543522030	15600	15600	15600	15600	0
127	20230926	181800	1543522030	15600	15600	15600	15600	0
128	20230926	181700	1543522030	15600	15600	15600	15600	0
129	20230926	181600	1543522030	15600	15600	15600	15600	0
130	20230926	181500	1543522030	15600	15600	15600	15600	0
131	20230926	181400	1543522030	15600	15600	15600	15600	0
132	20230926	181300	1543522030	15600	15600	15600	15600	0
133	20230926	181200	1543522030	15600	15600	15600	15600	0
134	20230926	181100	1543522030	15600	15600	15600	15600	0
135	20230926	181000	1543522030	15600	15600	15600	15600	0
136	20230926	180900	1543522030	15600	15600	15600	15600	0
137	20230926	180800	1543522030	15600	15600	15600	15600	0
138	20230926	180700	1543522030	15600	15600	15600	15600	0
139	20230926	180600	1543522030	15600	15600	15600	15600	0
140	20230926	180500	1543522030	15600	15600	15600	15600	0
141	20230926	180400	1543522030	15600	15600	15600	15600	0
142	20230926	180300	1543522030	15600	15600	15600	15600	0
143	20230926	180200	1543522030	15600	15600	15600	15600	0
144	20230926	180100	1543522030	15600	15600	15600	15600	0
145	20230926	180000	1543522030	15600	15600	15600	15600	0
146	20230926	175900	1543522030	15600	15600	15600	15600	0
147	20230926	175800	1543522030	15600	15600	15600	15600	0
148	20230926	175700	1543522030	15600	15600	15600	15600	0
149	20230926	175600	1543522030	15600	15600	15600	15600	0
150	20230926	175500	1543522030	15600	15600	15600	15600	0
151	20230926	175400	1543522030	15600	15600	15600	15600	0
152	20230926	175300	1543522030	15600	15600	15600	15600	1603
153	20230926	175200	1543522030	15600	15600	15600	15600	0
154	20230926	175100	1543522030	15600	15600	15600	15600	0
155	20230926	175000	1543522030	15600	15600	15600	15600	0
156	20230926	174900	1543522030	15600	15600	15600	15600	0
157	20230926	174800	1543522030	15600	15600	15600	15600	0
158	20230926	174700	1543522030	15600	15600	15600	15600	0
159	20230926	174600	1543522030	15600	15600	15600	15600	0
160	20230926	174500	1543522030	15600	15600	15600	15600	0
161	20230926	174400	1543522030	15600	15600	15600	15600	0
162	20230926	174300	1543522030	15600	15600	15600	15600	0
163	20230926	174200	1543522030	15600	15600	15600	15600	0
164	20230926	174100	1543522030	15600	15600	15600	15600	0
165	20230926	174000	1543522030	15600	15600	15600	15600	0
166	20230926	173900	1543522030	15600	15600	15600	15600	0
167	20230926	173800	1543522030	15600	15600	15600	15600	0
168	20230926	173700	1543522030	15600	15600	15600	15600	0
169	20230926	173600	1543522030	15600	15600	15600	15600	0
170	20230926	173500	1543522030	15600	15600	15600	15600	0
171	20230926	173400	1543522030	15600	15600	15600	15600	0
172	20230926	173300	1543522030	15600	15600	15600	15600	0
173	20230926	173200	1543522030	15600	15600	15600	15600	0
174	20230926	173100	1543522030	15600	15600	15600	15600	0
175	20230926	173000	1543522030	15600	15600	15600	15600	0
176	20230926	172900	1543522030	15600	15600	15600	15600	0
177	20230926	172800	1543522030	15600	15600	15600	15600	0
178	20230926	172700	1543522030	15600	15600	15600	15600	0
179	20230926	172600	1543522030	15600	15600	15600	15600	0
180	20230926	172500	1543522030	15600	15600	15600	15600	0
181	20230926	172400	1543522030	15600	15600	15600	15600	0
182	20230926	172300	1543522030	15600	15600	15600	15600	1603
183	20230926	172200	1543522030	15600	15600	15600	15600	0
184	20230926	172100	1543522030	15600	15600	15600	15600	0
185	20230926	172000	1543522030	15600	15600	15600	15600	0
186	20230926	171900	1543522030	15600	15600	15600	15600	0
187	20230926	171800	1543522030	15600	15600	15600	15600	0
188	20230926	171700	1543522030	15600	15600	15600	15600	0
189	20230926	171600	1543522030	15600	15600	15600	15600	0
190	20230926	171500	1543522030	15600	15600	15600	15600	0
191	20230926	171400	1543522030	15600	15600	15600	15600	0
192	20230926	171300	1543522030	15600	15600	15600	15600	0
193	20230926	171200	1543522030	15600	15600	15600	15600	0
194	20230926	171100	1543522030	15600	15600	15600	15600	0
195	20230926	171000	1543522030	15600	15600	15600	15600	0
196	20230926	170900	1543522030	15600	15600	15600	15600	0
197	20230926	170800	1543522030	15600	15600	15600	15600	0
198	20230926	170700	1543522030	15600	15600	15600	15600	0
199	20230926	170600	1543522030	15600	15600	15600	15600	0
200	20230926	170500	1543522030	15600	15600	15600	15600	0
201	20230926	170400	1543522030	15600	15600	15600	15600	0
202	20230926	170300	1543522030	15600	15600	15600	15600	0
203	20230926	170200	1543522030	15600	15600	15600	15600	0
204	20230926	170100	1543522030	15600	15600	15600	15600	0
205	20230926	170000	1543522030	15600	15600	15600	15600	0
206	20230926	165900	1543522030	15600	15600	15600	15600	0
207	20230926	165800	1543522030	15600	15600	15600	15600	0
208	20230926	165700	1543522030	15600	15600	15600	15600	0
209	20230926	165600	1543522030	15600	15600	15600	15600	0
210	20230926	165500	1543522030	15600	15600	15600	15600	0
211	20230926	165400	1543522030	15600	15600	15600	15600	0
212	20230926	165300	1543522030	15600	15600	15600	15600	1603
213	20230926	165200	1543522030	15600	15600	15600	15600	0
214	20230926	165100	1543522030	15600	15600	15600	15600	0
215	20230926	165000	1543522030	15600	15600	15600	15600	0
216	20230926	164900	1543522030	15600	15600	15600	15600	0
217	20230926	164800	1543522030	15600	15600	15600	15600	0
218	20230926	164700	1543522030	15600	15600	15600	15600	0
219	20230926	164600	1543522030	15600	15600	15600	15600	0
220	20230926	164500	1543522030	15600	15600	15600	15600	0
221	20230926	164400	1543522030	15600	15600	15600	15600	0
222	20230926	164300	1543522030	15600	15600	15600	15600	0
223	20230926	164200	1543522030	15600	15600	15600	15600	0
224	20230926	164100	1543522030	15600	15600	15600	15600	0
225	20230926	164000	1543522030	15600	15600	15600	15600	0
226	20230926	163900	1543522030	15600	15600	15600	15600	0
227	20230926	163800	1543522030	15600	15600	15600	15600	0
228	20230926	163700	1543522030	15600	15600	15600	15600	0
229	20230926	163600	1543522030	15600	15600	15600	15600	0
230	20230926	163500	1543522030	15600	15600	15600	15600	0
231	20230926	163400	1543522030	15600	15600	15600	15600	0
232	20230926	163300	1543522030	15600	15600	15600	15600	0
233	20230926	163200	1543522030	15600	15600	15600	15600	0
234	20230926	163100	1543522030	15600	15600	15600	15600	0
235	20230926	163000	1543522030	15600	15600	15600	15600	0
236	20230926	162900	1543522030	15600	15600	15600	15600	0
237	20230926	162800	1543522030	15600	15600	15600	15600	0
238	20230926	162700	1543522030	15600	15600	15600	15600	0
239	20230926	162600	1543522030	15600	15600	15600	15600	0
240	20230926	162500	1543522030	15600	15600	15600	15600	0
241	20230926	162400	1543522030	15600	15600	15600	15600	0
242	20230926	162300	1543522030	15600	15600	15600	15600	1603
243	20230926	162200	1543522030	15600	15600	15600	15600	0
244	20230926	162100	1543522030	15600	15600	15600	15600	0
245	20230926	162000	1543522030	15600	15600	15600	15600	0
246	20230926	161900	1543522030	15600	15600	15600	15600	0
247	20230926	161800	1543522030	15600	15600	15600	15600	0
248	20230926	161700	1543522030	15600	15600	15600	15600	0
249	20230926	161600	1543522030	15600	15600	15600	15600	0
250	20230926	161500	1543522030	15600	15600	15600	15600	0
251	20230926	161400	1543522030	15600	15600	15600	15600	0
252	20230926	161300	1543522030	15600	15600	15600	15600	0
253	20230926	161200	1543522030	15600	15600	15600	15600	0
254	20230926	161100	1543522030	15600	15600	15600	15600	0
255	20230926	161000	1543522030	15600	15600	15600	15600	0
256	20230926	160900	1543522030	15600	15600	15600	15600	0
257	20230926	160800	1543522030	15600	15600	15600	15600	0
258	20230926	160700	1543522030	15600	15600	15600	15600	0
259	20230926	160600	1543522030	15600	15600	15600	15600	0
260	20230926	160500	1543522030	15600	15600	15600	15600	0
261	20230926	160400	1543522030	15600	15600	15600	15600	0
262	20230926	160300	1543522030	15600	15600	15600	15600	0
263	20230926	160200	1543522030	15600	15600	15600	15600	0
264	20230926	160100	1543522030	15600	15600	15600	15600	0
265	20230926	160000	1543522030	15600	15600	15600	15600	0
266	20230926	155900	1543522030	15600	15600	15600	15600	0
267	20230926	155800	1543522030	15600	15600	15600	15600	0
268	20230926	155700	1543522030	15600	15600	15600	15600	0
269	20230926	155600	1543522030	15600	15600	15600	15600	0
270	20230926	155500	1543522030	15600	15600	15600	15600	0
271	20230926	155400	1543522030	15600	15600	15600	15600	0
272	20230926	155300	1543522030	15600	15600	15600	15600	1603
273	20230926	155200	1543522030	15600	15600	15600	15600	0
274	20230926	155100	1543522030	15600	15600	15600	15600	0
275	20230926	155000	1543522030	15600	15600	15600	15600	0
276	20230926	154900	1543522030	15600	15600	15600	15600	0
277	20230926	154800	1543522030	15600	15600	15600	15600	0
278	20230926	154700	1543522030	15600	15600	15600	15600	0
279	20230926	154600	1543522030	15600	15600	15600	15600	0
280	20230926	154500	1543522030	15600	15600	15600	15600	0
281	20230926	154400	1543522030	15600	15600	15600	15600	0
282	20230926	154300	1543522030	15600	15600	15600	15600	0
283	20230926	154200	1543522030	15600	15600	15600	15600	0
284	20230926	154100	1543522030	15600	15600	15600	15600	0
285	20230926	154000	1543522030	15600	15600	15600	15600	0
286	20230926	153900	1543522030	15600	15600	15600	15600	0
287	20230926	153800	1543522030	15600	15600	15600	15600	0
288	20230926	153700	1543522030	15600	15600	15600	15600	0
289	20230926	153600	1543522030	15600	15600	15600	15600	0
290	20230926	153500	1543522030	15600	15600	15600	15600	0
291	20230926	153400	1543522030	15600	15600	15600	15600	0
292	20230926	153300	1543522030	15600	15600	15600	15600	0
293	20230926	153200	1543522030	15600	15600	15600	15600	0
294	20230926	153100	1543522030	15600	15600	15600	15600	0
295	20230926	153000	1543522030	15600	15600	15600	15600	1603
296	20230926	152900	1518515230	15640	15640	15640	15640	0
297	20230926	152800	1518515230	15640	15640	15640	15640	0
298	20230926	152700	1518515230	15640	15640	15640	15640	0
299	20230926	152600	1518515230	15640	15640	15640	15640	0
300	20230926	152500	1518515230	15640	15640	15640	15640	0
301	20230926	152400	1518515230	15640	15640	15640	15640	0
302	20230926	152300	1518515230	15640	15640	15640	15640	0
303	20230926	152200	1518515230	15640	15640	15640	15640	0
304	20230926	152100	1518515230	15640	15640	15640	15640	0
305	20230926	152000	1518515230	15640	15640	15640	15640	0
306	20230926	151900	1518515230	15640	15600	15640	15590	210
307	20230926	151800	1515240780	15600	15600	15600	15600	4
308	20230926	151700	1515178380	15600	15630	15630	15600	204
309	20230926	151600	1511995950	15630	15600	15630	15600	90
310	20230926	151500	1510590470	15590	15590	15590	15590	58
311	20230926	151400	1509686250	15590	15600	15710	15590	504
312	20230926	151300	1501826900	15600	15600	15600	15600	1099
313	20230926	151200	1484682500	15600	15640	15640	15590	614
314	20230926	151100	1475099880	15640	15650	15650	15640	85
315	20230926	151000	1473769750	15680	15650	15680	15650	12
316	20230926	150900	1473581920	15640	15670	15670	15640	162
317	20230926	150800	1471046540	15670	15670	15670	15670	1
318	20230926	150700	1471030870	15670	15700	15700	15670	5
319	20230926	150600	1470952430	15710	15710	15710	15710	4
320	20230926	150500	1470889590	15780	15780	15780	15780	0
321	20230926	150400	1470889590	15780	15650	15780	15650	500
322	20230926	150300	1463031130	15650	15650	15650	15650	50
323	20230926	150200	1462248630	15650	15650	15650	15650	0
324	20230926	150100	1462248630	15650	15670	15670	15650	241
325	20230926	150000	1458475950	15680	15680	15680	15680	6
326	20230926	145900	1458381870	15680	15680	15680	15680	1
327	20230926	145800	1458366190	15680	15680	15680	15680	126
328	20230926	145700	1456390510	15680	15670	15680	15670	64
329	20230926	145600	1455387080	15650	15640	15650	15640	404
330	20230926	145500	1449064720	15650	15650	15650	15650	194
331	20230926	145400	1446028620	15650	15650	15650	15650	35
332	20230926	145300	1445480870	15650	15650	15650	15650	191
333	20230926	145200	1442491720	15640	15640	15640	15640	20
334	20230926	145100	1442178920	15640	15640	15640	15640	822
335	20230926	145000	1429322840	15660	15660	15660	15660	1
336	20230926	144900	1429307180	15670	15640	15670	15640	478
337	20230926	144800	1421831140	15680	15680	15680	15680	2
338	20230926	144700	1421799780	15640	15630	15650	15630	869
339	20230926	144600	1408212660	15630	15630	15630	15630	5
340	20230926	144500	1408134510	15600	15610	15610	15600	139
341	20230926	144400	1405966100	15610	15620	15640	15600	948
342	20230926	144300	1391175240	15630	15610	15690	15610	197
343	20230926	144200	1388098180	15690	15690	15690	15690	1
344	20230926	144100	1388082490	15600	15650	15650	15600	1660
345	20230926	144000	1362157300	15640	15680	15680	15640	1152
346	20230926	143900	1344131340	15670	15690	15690	15670	470
347	20230926	143800	1336761470	15690	15690	15690	15690	4
348	20230926	143700	1336698710	15690	15690	15690	15690	31
349	20230926	143600	1336212320	15690	15690	15690	15690	49
350	20230926	143500	1335443510	15690	15690	15690	15690	0
351	20230926	143400	1335443510	15690	15690	15690	15690	1
352	20230926	143300	1335427820	15700	15700	15700	15700	0
353	20230926	143200	1335427820	15700	15740	15740	15700	321
354	20230926	143100	1330381160	15740	15740	15740	15740	98
355	20230926	143000	1328838640	15750	15750	15750	15750	44
356	20230926	142900	1328145640	15750	15750	15750	15750	94
357	20230926	142800	1326665140	15750	15760	15760	15750	141
358	20230926	142700	1324444360	15740	15770	15770	15740	206
359	20230926	142600	1321200940	15780	15780	15780	15760	1087
360	20230926	142500	1304065200	15790	15770	15790	15760	640
361	20230926	142400	1293970920	15790	15830	15830	15770	1242
362	20230926	142300	1274335830	15820	15750	15820	15750	355
363	20230926	142200	1268734640	15750	15790	15800	15750	348
364	20230926	142100	1263241620	15800	15750	15800	15740	262
365	20230926	142000	1259115670	15750	15660	15750	15660	611
366	20230926	141900	1249529150	15630	15630	15630	15630	515
367	20230926	141800	1241479700	15630	15630	15630	15630	18
368	20230926	141700	1241198360	15630	15630	15630	15630	180
369	20230926	141600	1238384960	15630	15640	15640	15630	20
370	20230926	141500	1238072200	15650	15650	15650	15650	0
371	20230926	141400	1238072200	15650	15650	15650	15650	153
372	20230926	141300	1235677750	15650	15650	15650	15650	0
373	20230926	141200	1235677750	15650	15650	15650	15650	9
374	20230926	141100	1235536900	15650	15650	15650	15650	330
375	20230926	141000	1230372400	15650	15650	15650	15650	4
376	20230926	140900	1230309800	15620	15620	15620	15620	15
377	20230926	140800	1230075500	15630	15630	15630	15630	39
378	20230926	140700	1229465930	15650	15630	15650	15630	436
379	20230926	140600	1222643570	15620	15620	15620	15610	108
380	20230926	140500	1220956680	15620	15610	15620	15600	477
381	20230926	140400	1213513740	15620	15610	15620	15600	165
382	20230926	140300	1210937680	15610	15610	15610	15610	229
383	20230926	140200	1207362990	15610	15660	15660	15600	2501
384	20230926	140100	1168292400	15660	15660	15660	15660	10
385	20230926	140000	1168135800	15660	15670	15670	15660	243
386	20230926	135900	1164328750	15670	15670	15670	15670	256
387	20230926	135800	1160317230	15670	15670	15670	15670	153
388	20230926	135700	1157919720	15750	15750	15750	15750	1
389	20230926	135600	1157903970	15680	15720	15720	15680	545
390	20230926	135500	1149347290	15720	15690	15720	15690	280
391	20230926	135400	1144947660	15670	15670	15670	15670	100
392	20230926	135300	1143380660	15650	15660	15660	15650	153
393	20230926	135200	1140986110	15650	15680	15680	15650	368
394	20230926	135100	1135226880	15680	15680	15680	15680	0
395	20230926	135000	1135226880	15680	15660	15680	15650	23
396	20230926	134900	1134866880	15660	15690	15690	15660	262
397	20230926	134800	1130760360	15690	15660	15690	15660	121
398	20230926	134700	1128865470	15660	15660	15660	15660	0
399	20230926	134600	1128865470	15660	15670	15670	15660	316
400	20230926	134500	1123914880	15670	15670	15670	15670	189
401	20230926	134400	1120953250	15670	15670	15670	15670	0
402	20230926	134300	1120953250	15670	15670	15670	15670	100
403	20230926	134200	1119386250	15670	15670	15670	15670	153
404	20230926	134100	1116988740	15670	15680	15680	15670	214
405	20230926	134000	1113633810	15680	15700	15700	15670	689
406	20230926	133900	1102821070	15700	15700	15700	15700	0
407	20230926	133800	1102821070	15700	15700	15700	15700	153
408	20230926	133700	1100418970	15700	15700	15700	15700	0
409	20230926	133600	1100418970	15700	15700	15700	15700	118
410	20230926	133500	1098566370	15680	15690	15690	15680	337
411	20230926	133400	1093279230	15690	15700	15700	15690	126
412	20230926	133300	1091302260	15700	15700	15700	15700	0
413	20230926	133200	1091302260	15700	15730	15730	15700	446
414	20230926	133100	1084298280	15740	15740	15740	15740	17
415	20230926	133000	1084030700	15740	15740	15740	15740	5
416	20230926	132900	1083952000	15770	15770	15770	15770	15
417	20230926	132800	1083715450	15790	15790	15790	15790	1
418	20230926	132700	1083699660	15700	15720	15720	15700	1324
419	20230926	132600	1062907820	15720	15730	15730	15710	713
420	20230926	132500	1051703810	15720	15720	15720	15720	19
421	20230926	132400	1051405130	15720	15730	15730	15720	341
422	20230926	132300	1046043400	15730	15730	15730	15730	180
423	20230926	132200	1043212000	15730	15730	15730	15730	214
424	20230926	132100	1039845780	15730	15730	15730	15730	186
425	20230926	132000	1036920000	15740	15740	15750	15730	954
426	20230926	131900	1021904190	15750	15780	15780	15750	52
427	20230926	131800	1021084980	15780	15780	15780	15780	1
428	20230926	131700	1021069200	15770	15790	15790	15770	12
429	20230926	131600	1020879740	15790	15790	15790	15790	4
430	20230926	131500	1020816580	15850	15850	15850	15850	1
431	20230926	131400	1020800730	15800	15880	15880	15800	23
432	20230926	131300	1020437180	15800	15760	15840	15750	626
433	20230926	131200	1010570330	15770	15770	15770	15770	100
434	20230926	131100	1008993330	15770	15770	15770	15770	59
435	20230926	131000	1008062900	15770	15770	15770	15770	292
436	20230926	130900	1003458060	15770	15800	15800	15770	214
437	20230926	130800	1000082380	15810	15810	15810	15810	5
438	20230926	130700	1000003330	15820	15820	15820	15820	154
439	20230926	130600	997567050	15830	15830	15830	15830	0
440	20230926	130500	997567050	15830	15830	15830	15830	0
441	20230926	130400	997567050	15830	15830	15830	15830	186
442	20230926	130300	994622670	15830	15830	15830	15830	0
443	20230926	130200	994622670	15830	15850	15850	15830	49
444	20230926	130100	993846560	15860	15850	15860	15850	17
445	20230926	130000	993576950	15850	15850	15850	15850	17
446	20230926	125900	993307500	15850	15850	15850	15850	6
447	20230926	125800	993212400	15780	15780	15790	15780	197
448	20230926	125700	990102230	15780	15780	15780	15780	1
449	20230926	125600	990086450	15780	15780	15780	15780	1
450	20230926	125500	990070670	15780	15780	15780	15780	226
451	20230926	125400	986504390	15780	15780	15780	15780	54
452	20230926	125300	985652270	15760	15760	15760	15760	0
453	20230926	125200	985652270	15760	15760	15760	15760	0
454	20230926	125100	985652270	15760	15790	15790	15760	309
455	20230926	125000	980779260	15790	15800	15800	15790	26
456	20230926	124900	980368570	15800	15800	15800	15800	76
457	20230926	124800	979167770	15800	15760	15800	15760	552
458	20230926	124700	970464760	15760	15760	15760	15760	0
459	20230926	124600	970464760	15760	15760	15760	15760	47
460	20230926	124500	969724040	15760	15770	15770	15760	101
461	20230926	124400	968131340	15760	15760	15760	15760	212
462	20230926	124300	964790220	15760	15800	15800	15760	224
463	20230926	124200	961255950	15790	15790	15790	15790	3
464	20230926	124100	961208580	15790	15790	15790	15790	53
465	20230926	124000	960371710	15800	15800	15800	15800	50
466	20230926	123900	959581710	15800	15800	15800	15800	28
467	20230926	123800	959139310	15800	15800	15800	15800	18
468	20230926	123700	958854910	15800	15800	15800	15800	652
469	20230926	123600	948553310	15800	15790	15800	15790	186
470	20230926	123500	945616200	15790	15790	15790	15790	1
471	20230926	123400	945600410	15790	15790	15790	15790	54
472	20230926	123300	944747750	15790	15790	15790	15790	152
473	20230926	123200	942347670	15790	15790	15800	15790	177
474	20230926	123100	939552010	15790	15820	15820	15790	470
475	20230926	123000	932117090	15830	15830	15830	15830	197
476	20230926	122900	928998580	15830	15830	15830	15830	1
477	20230926	122800	928982750	15830	15830	15830	15830	2
478	20230926	122700	928951090	15820	15820	15820	15820	63
479	20230926	122600	927954430	15830	15830	15830	15830	21
480	20230926	122500	927622000	15830	15830	15830	15830	0
481	20230926	122400	927622000	15830	15830	15830	15830	86
482	20230926	122300	926260620	15850	15850	15850	15850	0
483	20230926	122200	926260620	15850	15850	15850	15850	50
484	20230926	122100	925468120	15850	15850	15850	15850	1
485	20230926	122000	925452270	15790	15840	15840	15790	9
486	20230926	121900	925309850	15850	15850	15850	15850	3
487	20230926	121800	925262300	15850	15850	15850	15850	103
488	20230926	121700	923629750	15850	15850	15850	15850	158
489	20230926	121600	921125450	15920	15920	15920	15920	1
490	20230926	121500	921109530	15850	15900	15950	15850	395
491	20230926	121400	914839270	15900	15850	15900	15850	20
492	20230926	121300	914522120	15850	15850	15850	15850	55
493	20230926	121200	913650370	15800	15800	15800	15800	101
494	20230926	121100	912054570	15800	15800	15800	15800	100
495	20230926	121000	910474570	15800	15800	15800	15800	211
496	20230926	120900	907140770	15800	15800	15800	15800	10
497	20230926	120800	906982770	15800	15810	15810	15800	10
498	20230926	120700	906824680	15810	15810	15810	15810	0
499	20230926	120600	906824680	15810	15810	15810	15810	6
500	20230926	120500	906729820	15820	15820	15820	15820	2
501	20230926	120400	906698180	15810	15820	15820	15810	88
502	20230926	120300	905306110	15820	15840	15840	15820	53
503	20230926	120200	904467040	15830	15830	15830	15830	0
504	20230926	120100	904467040	15830	15830	15830	15830	153
505	20230926	120000	902045050	15820	15820	15820	15820	0
506	20230926	115900	902045050	15820	15820	15820	15820	0
507	20230926	115800	902045050	15820	15810	15820	15810	720
508	20230926	115700	890655610	15790	15790	15790	15790	153
509	20230926	115600	888239740	15790	15790	15790	15790	2027
510	20230926	115500	856233410	15790	15810	15810	15790	34
511	20230926	115400	855696210	15820	15820	15820	15820	20
512	20230926	115300	855379810	15820	15820	15820	15820	52
513	20230926	115200	854557170	15820	15820	15820	15820	0
514	20230926	115100	854557170	15820	15820	15820	15820	22
515	20230926	115000	854209130	15830	15880	15880	15830	261
516	20230926	114900	850072420	15880	15880	15880	15880	0
517	20230926	114800	850072420	15880	15880	15880	15880	0
518	20230926	114700	850072420	15880	15880	15880	15880	0
519	20230926	114600	850072420	15880	15880	15880	15880	2
520	20230926	114500	850040660	15890	15890	15890	15890	0
521	20230926	114400	850040660	15890	15890	15890	15890	1
522	20230926	114300	850024770	15820	15800	15820	15750	1065
523	20230926	114200	833223570	15800	15800	15800	15800	12
524	20230926	114100	833033970	15800	15800	15800	15800	0
525	20230926	114000	833033970	15800	15800	15800	15800	73
526	20230926	113900	831880570	15810	15810	15810	15810	5
527	20230926	113800	831801520	15810	15820	15820	15810	73
528	20230926	113700	830647360	15820	15850	15850	15820	143
529	20230926	113600	828384230	15870	15870	15870	15870	0
530	20230926	113500	828384230	15870	15870	15870	15870	0
531	20230926	113400	828384230	15870	15870	15870	15870	0
532	20230926	113300	828384230	15870	15870	15870	15870	0
533	20230926	113200	828384230	15870	15870	15870	15870	3
534	20230926	113100	828336620	15870	15870	15870	15870	0
535	20230926	113000	828336620	15870	15870	15870	15870	1
536	20230926	112900	828320750	15820	15830	15830	15820	237
537	20230926	112800	824569110	15830	15840	15840	15830	352
538	20230926	112700	818996900	15870	15890	15890	15870	230
539	20230926	112600	815345150	15900	15920	15920	15900	262
540	20230926	112500	811176410	15960	15960	15960	15960	1
541	20230926	112400	811160450	15960	15970	15970	15960	21
542	20230926	112300	810825090	15970	15970	15970	15970	0
543	20230926	112200	810825090	15970	15970	15970	15970	203
544	20230926	112100	807583180	15970	15970	15970	15970	1
545	20230926	112000	807567210	15930	15930	15930	15930	119
546	20230926	111900	805671540	15900	15900	15900	15900	270
547	20230926	111800	801378540	15890	15890	15890	15890	121
548	20230926	111700	799455850	15830	15830	15830	15830	782
549	20230926	111600	787076790	15830	15830	15830	15830	97
550	20230926	111500	785541280	15830	15830	15830	15830	0
551	20230926	111400	785541280	15830	15830	15830	15830	108
552	20230926	111300	783831640	15840	15830	15840	15830	8
553	20230926	111200	783704990	15830	15830	15830	15830	15
554	20230926	111100	783467540	15830	15830	15830	15830	3
555	20230926	111000	783420050	15830	15780	15830	15780	565
556	20230926	110900	774488700	15760	15830	15830	15760	162
557	20230926	110800	771931760	15830	15850	15850	15830	55
558	20230926	110700	771060430	15860	15890	15890	15860	63
559	20230926	110600	770060380	15890	15890	15890	15890	0
560	20230926	110500	770060380	15890	15900	15900	15890	83
561	20230926	110400	768741280	15910	15930	15930	15910	333
562	20230926	110300	763436690	15950	15950	15950	15950	14
563	20230926	110200	763213390	15950	15950	15950	15950	1
564	20230926	110100	763197440	15950	15960	15960	15940	177
565	20230926	110000	760374270	15960	15880	15960	15880	484
566	20230926	105900	752672550	15840	15840	15840	15840	153
567	20230926	105800	750249030	15830	15830	15830	15820	55
568	20230926	105700	749378910	15840	15880	15880	15840	288
569	20230926	105600	744816790	15850	15850	15850	15850	153
570	20230926	105500	742391740	15850	15840	15850	15840	485
571	20230926	105400	734704850	15850	15820	15850	15760	159
572	20230926	105300	732188110	15830	15820	15830	15820	7
573	20230926	105200	732077350	15820	15820	15820	15820	205
574	20230926	105100	728834250	15800	15800	15800	15800	96
575	20230926	105000	727317450	15800	15800	15800	15740	319
576	20230926	104900	722277310	15710	15730	15740	15710	1420
577	20230926	104800	699938610	15740	15730	15740	15730	53
578	20230926	104700	699104860	15730	15720	15730	15720	74
579	20230926	104600	697941110	15720	15730	15730	15720	255
580	20230926	104500	693931550	15730	15770	15770	15730	356
581	20230926	104400	688325430	15770	15770	15770	15770	42
582	20230926	104300	687663090	15770	15770	15770	15770	2
583	20230926	104200	687631550	15770	15770	15770	15770	81
584	20230926	104100	686354180	15770	15770	15770	15770	260
585	20230926	104000	682253980	15770	15770	15770	15770	13
586	20230926	103900	682048970	15770	15770	15770	15770	225
587	20230926	103800	678500720	15750	15750	15750	15750	153
588	20230926	103700	676090970	15750	15730	15750	15730	2738
589	20230926	103600	633022070	15730	15730	15730	15730	68
590	20230926	103500	631952430	15740	15740	15740	15740	10
591	20230926	103400	631795030	15740	15740	15740	15740	4
592	20230926	103300	631732070	15750	15760	15760	15750	6
593	20230926	103200	631637530	15770	15770	15770	15770	0
594	20230926	103100	631637530	15770	15750	15780	15750	24
595	20230926	103000	631259360	15750	15730	15800	15730	905
596	20230926	102900	616998400	15670	15670	15670	15670	0
597	20230926	102800	616998400	15670	15670	15680	15670	464
598	20230926	102700	609725360	15680	15680	15680	15680	88
599	20230926	102600	608345520	15680	15700	15700	15680	150
600	20230926	102500	605993480	15680	15720	15720	15680	319
601	20230926	102400	600982230	15720	15720	15750	15720	302
602	20230926	102300	596234760	15730	15770	15770	15730	162
603	20230926	102200	593683090	15790	15790	15790	15790	1
604	20230926	102100	593667300	15750	15750	15750	15750	50
605	20230926	102000	592879800	15750	15750	15750	15750	436
606	20230926	101900	586012800	15750	15750	15750	15750	1
607	20230926	101800	585997050	15670	15700	15700	15670	1620
608	20230926	101700	560597870	15740	15730	15740	15700	2630
609	20230926	101600	519281540	15730	15720	15730	15720	851
610	20230926	101500	505903670	15720	15760	15760	15720	1691
611	20230926	101400	479306310	15790	15780	15800	15750	2340
612	20230926	101300	442386800	15770	15770	15780	15750	229
613	20230926	101200	438776230	15770	15840	15840	15770	2646
614	20230926	101100	396951910	15850	15880	15880	15850	158
615	20230926	101000	394446270	15890	15900	15900	15890	6
616	20230926	100900	394350880	15900	15900	15900	15900	39
617	20230926	100800	393730780	15900	15910	15910	15900	61
618	20230926	100700	392760760	15900	15930	15930	15900	450
619	20230926	100600	385598030	15940	15940	15940	15940	18
620	20230926	100500	385311110	15940	15950	15950	15940	4
621	20230926	100400	385247320	15930	15930	15930	15930	0
622	20230926	100300	385247320	15930	15950	15950	15930	57
623	20230926	100200	384338730	15980	15860	15980	15860	328
624	20230926	100100	379129810	15860	15850	15860	15850	18
625	20230926	100000	378844440	15830	15860	15860	15830	337
626	20230926	095900	373503350	15840	15850	15850	15840	52
627	20230926	095800	372679300	15860	15870	15870	15860	128
628	20230926	095700	370648280	15870	15880	15880	15870	18
629	20230926	095600	370362470	15880	15900	15900	15880	125
630	20230926	095500	368375700	15900	15900	15900	15900	177
631	20230926	095400	365561400	15900	15900	15900	15900	334
632	20230926	095300	360250800	15900	15900	15900	15900	5
633	20230926	095200	360171300	15900	15930	15930	15900	638
634	20230926	095100	350017250	15930	15920	15930	15920	290
635	20230926	095000	345400440	15920	15950	15950	15920	21
636	20230926	094900	345065920	15960	15960	15960	15960	0
637	20230926	094800	345065920	15960	15960	15960	15960	11
638	20230926	094700	344890360	15960	15930	15960	15930	246
639	20230926	094600	340971520	15930	15940	15940	15920	289
640	20230926	094500	336366300	15940	15940	15940	15920	14
641	20230926	094400	336143160	15940	15920	15940	15920	81
642	20230926	094300	334853620	15920	15900	15920	15900	319
643	20230926	094200	329778900	15900	15980	15980	15900	682
644	20230926	094100	318912450	15990	16050	16050	15990	2243
645	20230926	094000	283009930	16050	16100	16100	16050	1084
646	20230926	093900	265574530	16100	16100	16100	16100	1
647	20230926	093800	265558430	16100	16110	16110	16100	395
648	20230926	093700	259198710	16100	16150	16150	16100	3693
649	20230926	093600	199613320	16170	16170	16170	16170	11
650	20230926	093500	199435450	16150	16160	16160	16150	381
651	20230926	093400	193281750	16160	16160	16160	16150	237
652	20230926	093300	189453340	16160	16180	16180	16160	331
653	20230926	093200	184102720	16170	16200	16200	16170	125
654	20230926	093100	182080730	16200	16200	16200	16200	3
655	20230926	093000	182032130	16200	16160	16200	16150	390
656	20230926	092900	175730250	16150	16170	16170	16150	65
657	20230926	092800	174679400	16170	16170	16170	16140	868
658	20230926	092700	160645240	16180	16190	16190	16180	731
659	20230926	092600	148815000	16200	16200	16200	16200	1
660	20230926	092500	148798800	16190	16200	16210	16190	1012
661	20230926	092400	132406150	16200	16210	16210	16200	63
662	20230926	092300	131385330	16210	16250	16250	16210	346
663	20230926	092200	125776630	16220	16270	16270	16220	198
664	20230926	092100	122562700	16270	16270	16270	16270	43
665	20230926	092000	121863090	16230	16230	16270	16230	143
666	20230926	091900	119537720	16220	16220	16220	16220	0
667	20230926	091800	119537720	16220	16220	16220	16220	278
668	20230926	091700	115028560	16220	16220	16220	16220	13
669	20230926	091600	114817700	16220	16220	16220	16220	30
670	20230926	091500	114331100	16220	16220	16220	16220	0
671	20230926	091400	114331100	16220	16220	16220	16220	273
672	20230926	091300	109903040	16220	16220	16220	16220	0
673	20230926	091200	109903040	16220	16220	16220	16220	9
674	20230926	091100	109757060	16220	16220	16230	16220	186
675	20230926	091000	106738350	16220	16230	16230	16200	405
676	20230926	090900	100173560	16230	16210	16240	16200	442
677	20230926	090800	93004760	16230	16300	16300	16210	1146
678	20230926	090700	74368740	16200	16300	16320	16200	615
679	20230926	090600	64368070	16300	16300	16330	16210	1603
680	20230926	090500	38302690	16300	16280	16300	16260	1002
681	20230926	090400	21990130	16310	16310	16310	16310	415
682	20230926	090300	15221480	16310	16290	16310	16290	50
683	20230926	090200	14406640	16210	16210	16210	16210	10
684	20230926	090100	14244540	16310	16200	16310	16200	236
685	20230926	090000	10410100	16200	16180	16200	16180	642