KissMeData/001680/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	183400	1642773730	18690	18690	18690	18690	5004
3	20230927	183300	1642773730	18690	18690	18690	18690	0
4	20230927	183200	1642773730	18690	18690	18690	18690	0
5	20230927	183100	1642773730	18690	18690	18690	18690	0
6	20230927	183000	1642773730	18690	18690	18690	18690	0
7	20230927	182900	1642773730	18690	18690	18690	18690	0
8	20230927	182800	1642773730	18690	18690	18690	18690	0
9	20230927	182700	1642773730	18690	18690	18690	18690	0
10	20230927	182600	1642773730	18690	18690	18690	18690	0
11	20230927	182500	1642773730	18690	18690	18690	18690	0
12	20230927	182400	1642773730	18690	18690	18690	18690	0
13	20230927	182300	1642773730	18690	18690	18690	18690	0
14	20230927	182200	1642773730	18690	18690	18690	18690	0
15	20230927	182100	1642773730	18690	18690	18690	18690	0
16	20230927	182000	1642773730	18690	18690	18690	18690	0
17	20230927	181900	1642773730	18690	18690	18690	18690	0
18	20230927	181800	1642773730	18690	18690	18690	18690	0
19	20230927	181700	1642773730	18690	18690	18690	18690	0
20	20230927	181600	1642773730	18690	18690	18690	18690	0
21	20230927	181500	1642773730	18690	18690	18690	18690	0
22	20230927	181400	1642773730	18690	18690	18690	18690	0
23	20230927	181300	1642773730	18690	18690	18690	18690	0
24	20230927	181200	1642773730	18690	18690	18690	18690	0
25	20230927	181100	1642773730	18690	18690	18690	18690	0
26	20230927	181000	1642773730	18690	18690	18690	18690	0
27	20230927	180900	1642773730	18690	18690	18690	18690	0
28	20230927	180800	1642773730	18690	18690	18690	18690	0
29	20230927	180700	1642773730	18690	18690	18690	18690	0
30	20230927	180600	1642773730	18690	18690	18690	18690	0
31	20230927	180500	1642773730	18690	18690	18690	18690	0
32	20230927	180400	1642773730	18690	18690	18690	18690	5004
33	20230927	180300	1642773730	18690	18690	18690	18690	0
34	20230927	180200	1642773730	18690	18690	18690	18690	0
35	20230927	180100	1642773730	18690	18690	18690	18690	0
36	20230927	180000	1642773730	18690	18690	18690	18690	0
37	20230927	175900	1642773730	18690	18690	18690	18690	0
38	20230927	175800	1642773730	18690	18690	18690	18690	0
39	20230927	175700	1642773730	18690	18690	18690	18690	0
40	20230927	175600	1642773730	18690	18690	18690	18690	0
41	20230927	175500	1642773730	18690	18690	18690	18690	0
42	20230927	175400	1642773730	18690	18690	18690	18690	0
43	20230927	175300	1642773730	18690	18690	18690	18690	0
44	20230927	175200	1642773730	18690	18690	18690	18690	0
45	20230927	175100	1642773730	18690	18690	18690	18690	0
46	20230927	175000	1642773730	18690	18690	18690	18690	0
47	20230927	174900	1642773730	18690	18690	18690	18690	0
48	20230927	174800	1642773730	18690	18690	18690	18690	0
49	20230927	174700	1642773730	18690	18690	18690	18690	0
50	20230927	174600	1642773730	18690	18690	18690	18690	0
51	20230927	174500	1642773730	18690	18690	18690	18690	0
52	20230927	174400	1642773730	18690	18690	18690	18690	0
53	20230927	174300	1642773730	18690	18690	18690	18690	0
54	20230927	174200	1642773730	18690	18690	18690	18690	0
55	20230927	174100	1642773730	18690	18690	18690	18690	0
56	20230927	174000	1642773730	18690	18690	18690	18690	0
57	20230927	173900	1642773730	18690	18690	18690	18690	0
58	20230927	173800	1642773730	18690	18690	18690	18690	0
59	20230927	173700	1642773730	18690	18690	18690	18690	0
60	20230927	173600	1642773730	18690	18690	18690	18690	0
61	20230927	173500	1642773730	18690	18690	18690	18690	0
62	20230927	173400	1642773730	18690	18690	18690	18690	5004
63	20230927	173300	1642773730	18690	18690	18690	18690	0
64	20230927	173200	1642773730	18690	18690	18690	18690	0
65	20230927	173100	1642773730	18690	18690	18690	18690	0
66	20230927	173000	1642773730	18690	18690	18690	18690	0
67	20230927	172900	1642773730	18690	18690	18690	18690	0
68	20230927	172800	1642773730	18690	18690	18690	18690	0
69	20230927	172700	1642773730	18690	18690	18690	18690	0
70	20230927	172600	1642773730	18690	18690	18690	18690	0
71	20230927	172500	1642773730	18690	18690	18690	18690	0
72	20230927	172400	1642773730	18690	18690	18690	18690	0
73	20230927	172300	1642773730	18690	18690	18690	18690	0
74	20230927	172200	1642773730	18690	18690	18690	18690	0
75	20230927	172100	1642773730	18690	18690	18690	18690	0
76	20230927	172000	1642773730	18690	18690	18690	18690	0
77	20230927	171900	1642773730	18690	18690	18690	18690	0
78	20230927	171800	1642773730	18690	18690	18690	18690	0
79	20230927	171700	1642773730	18690	18690	18690	18690	0
80	20230927	171600	1642773730	18690	18690	18690	18690	0
81	20230927	171500	1642773730	18690	18690	18690	18690	0
82	20230927	171400	1642773730	18690	18690	18690	18690	0
83	20230927	171300	1642773730	18690	18690	18690	18690	0
84	20230927	171200	1642773730	18690	18690	18690	18690	0
85	20230927	171100	1642773730	18690	18690	18690	18690	0
86	20230927	171000	1642773730	18690	18690	18690	18690	0
87	20230927	170900	1642773730	18690	18690	18690	18690	0
88	20230927	170800	1642773730	18690	18690	18690	18690	0
89	20230927	170700	1642773730	18690	18690	18690	18690	0
90	20230927	170600	1642773730	18690	18690	18690	18690	0
91	20230927	170500	1642773730	18690	18690	18690	18690	0
92	20230927	170400	1642773730	18690	18690	18690	18690	5004
93	20230927	170300	1642773730	18690	18690	18690	18690	0
94	20230927	170200	1642773730	18690	18690	18690	18690	0
95	20230927	170100	1642773730	18690	18690	18690	18690	0
96	20230927	170000	1642773730	18690	18690	18690	18690	0
97	20230927	165900	1642773730	18690	18690	18690	18690	0
98	20230927	165800	1642773730	18690	18690	18690	18690	0
99	20230927	165700	1642773730	18690	18690	18690	18690	0
100	20230927	165600	1642773730	18690	18690	18690	18690	0
101	20230927	165500	1642773730	18690	18690	18690	18690	0
102	20230927	165400	1642773730	18690	18690	18690	18690	0
103	20230927	165300	1642773730	18690	18690	18690	18690	0
104	20230927	165200	1642773730	18690	18690	18690	18690	0
105	20230927	165100	1642773730	18690	18690	18690	18690	0
106	20230927	165000	1642773730	18690	18690	18690	18690	0
107	20230927	164900	1642773730	18690	18690	18690	18690	0
108	20230927	164800	1642773730	18690	18690	18690	18690	0
109	20230927	164700	1642773730	18690	18690	18690	18690	0
110	20230927	164600	1642773730	18690	18690	18690	18690	0
111	20230927	164500	1642773730	18690	18690	18690	18690	0
112	20230927	164400	1642773730	18690	18690	18690	18690	0
113	20230927	164300	1642773730	18690	18690	18690	18690	0
114	20230927	164200	1642773730	18690	18690	18690	18690	0
115	20230927	164100	1642773730	18690	18690	18690	18690	0
116	20230927	164000	1642773730	18690	18690	18690	18690	0
117	20230927	163900	1642773730	18690	18690	18690	18690	0
118	20230927	163800	1642773730	18690	18690	18690	18690	0
119	20230927	163700	1642773730	18690	18690	18690	18690	0
120	20230927	163600	1642773730	18690	18690	18690	18690	0
121	20230927	163500	1642773730	18690	18690	18690	18690	0
122	20230927	163400	1642773730	18690	18690	18690	18690	5004
123	20230927	163300	1642773730	18690	18690	18690	18690	0
124	20230927	163200	1642773730	18690	18690	18690	18690	0
125	20230927	163100	1642773730	18690	18690	18690	18690	0
126	20230927	163000	1642773730	18690	18690	18690	18690	0
127	20230927	162900	1642773730	18690	18690	18690	18690	0
128	20230927	162800	1642773730	18690	18690	18690	18690	0
129	20230927	162700	1642773730	18690	18690	18690	18690	0
130	20230927	162600	1642773730	18690	18690	18690	18690	0
131	20230927	162500	1642773730	18690	18690	18690	18690	0
132	20230927	162400	1642773730	18690	18690	18690	18690	0
133	20230927	162300	1642773730	18690	18690	18690	18690	0
134	20230927	162200	1642773730	18690	18690	18690	18690	0
135	20230927	162100	1642773730	18690	18690	18690	18690	0
136	20230927	162000	1642773730	18690	18690	18690	18690	0
137	20230927	161900	1642773730	18690	18690	18690	18690	0
138	20230927	161800	1642773730	18690	18690	18690	18690	0
139	20230927	161700	1642773730	18690	18690	18690	18690	0
140	20230927	161600	1642773730	18690	18690	18690	18690	0
141	20230927	161500	1642773730	18690	18690	18690	18690	0
142	20230927	161400	1642773730	18690	18690	18690	18690	0
143	20230927	161300	1642773730	18690	18690	18690	18690	0
144	20230927	161200	1642773730	18690	18690	18690	18690	0
145	20230927	161100	1642773730	18690	18690	18690	18690	0
146	20230927	161000	1642773730	18690	18690	18690	18690	0
147	20230927	160900	1642773730	18690	18690	18690	18690	0
148	20230927	160800	1642773730	18690	18690	18690	18690	0
149	20230927	160700	1642773730	18690	18690	18690	18690	0
150	20230927	160600	1642773730	18690	18690	18690	18690	0
151	20230927	160500	1642773730	18690	18690	18690	18690	0
152	20230927	160400	1642773730	18690	18690	18690	18690	5004
153	20230927	160300	1642773730	18690	18690	18690	18690	0
154	20230927	160200	1642773730	18690	18690	18690	18690	0
155	20230927	160100	1642773730	18690	18690	18690	18690	0
156	20230927	160000	1642773730	18690	18690	18690	18690	0
157	20230927	155900	1642773730	18690	18690	18690	18690	0
158	20230927	155800	1642773730	18690	18690	18690	18690	0
159	20230927	155700	1642773730	18690	18690	18690	18690	0
160	20230927	155600	1642773730	18690	18690	18690	18690	0
161	20230927	155500	1642773730	18690	18690	18690	18690	0
162	20230927	155400	1642773730	18690	18690	18690	18690	0
163	20230927	155300	1642773730	18690	18690	18690	18690	0
164	20230927	155200	1642773730	18690	18690	18690	18690	0
165	20230927	155100	1642773730	18690	18690	18690	18690	0
166	20230927	155000	1642773730	18690	18690	18690	18690	0
167	20230927	154900	1642773730	18690	18690	18690	18690	0
168	20230927	154800	1642773730	18690	18690	18690	18690	0
169	20230927	154700	1642773730	18690	18690	18690	18690	0
170	20230927	154600	1642773730	18690	18690	18690	18690	0
171	20230927	154500	1642773730	18690	18690	18690	18690	0
172	20230927	154400	1642773730	18690	18690	18690	18690	0
173	20230927	154300	1642773730	18690	18690	18690	18690	0
174	20230927	154200	1642773730	18690	18690	18690	18690	0
175	20230927	154100	1642773730	18690	18690	18690	18690	0
176	20230927	154000	1642773730	18690	18690	18690	18690	0
177	20230927	153900	1642773730	18690	18690	18690	18690	0
178	20230927	153800	1642773730	18690	18690	18690	18690	0
179	20230927	153700	1642773730	18690	18690	18690	18690	0
180	20230927	153600	1642773730	18690	18690	18690	18690	0
181	20230927	153500	1642773730	18690	18690	18690	18690	0
182	20230927	153400	1642773730	18690	18690	18690	18690	5004
183	20230927	153300	1642773730	18690	18690	18690	18690	0
184	20230927	153200	1642773730	18690	18690	18690	18690	0
185	20230927	153100	1642773730	18690	18690	18690	18690	0
186	20230927	153000	1642773730	18690	18690	18690	18690	5004
187	20230927	152900	1549248970	18740	18740	18740	18740	0
188	20230927	152800	1549248970	18740	18740	18740	18740	0
189	20230927	152700	1549248970	18740	18740	18740	18740	0
190	20230927	152600	1549248970	18740	18740	18740	18740	0
191	20230927	152500	1549248970	18740	18740	18740	18740	0
192	20230927	152400	1549248970	18740	18740	18740	18740	0
193	20230927	152300	1549248970	18740	18740	18740	18740	0
194	20230927	152200	1549248970	18740	18740	18740	18740	0
195	20230927	152100	1549248970	18740	18740	18740	18740	0
196	20230927	152000	1549248970	18740	18740	18740	18740	0
197	20230927	151900	1549248970	18740	18700	18740	18690	28
198	20230927	151800	1548724690	18690	18750	18750	18690	507
199	20230927	151700	1539231140	18750	18750	18750	18740	94
200	20230927	151600	1537468720	18750	18750	18750	18750	40
201	20230927	151500	1536718720	18750	18750	18750	18740	332
202	20230927	151400	1530496180	18750	18750	18750	18740	68
203	20230927	151300	1529221230	18750	18750	18750	18750	171
204	20230927	151200	1526014980	18750	18740	18750	18740	624
205	20230927	151100	1514315010	18740	18740	18750	18740	32
206	20230927	151000	1513715310	18740	18740	18740	18730	67
207	20230927	150900	1512459880	18740	18740	18740	18740	386
208	20230927	150800	1505226240	18740	18740	18740	18740	101
209	20230927	150700	1503333500	18740	18740	18740	18730	262
210	20230927	150600	1498424850	18740	18740	18740	18740	58
211	20230927	150500	1497337930	18740	18740	18740	18730	159
212	20230927	150400	1494358300	18740	18740	18740	18740	68
213	20230927	150300	1493083980	18740	18740	18740	18730	208
214	20230927	150200	1489186080	18740	18740	18740	18730	69
215	20230927	150100	1487893060	18730	18740	18740	18730	22
216	20230927	150000	1487480980	18740	18730	18740	18720	132
217	20230927	145900	1485007720	18730	18730	18730	18720	112
218	20230927	145800	1482910480	18730	18730	18730	18710	235
219	20230927	145700	1478509820	18740	18730	18740	18720	187
220	20230927	145600	1475007850	18720	18710	18720	18710	453
221	20230927	145500	1466528800	18710	18710	18710	18710	353
222	20230927	145400	1459924170	18720	18720	18720	18710	221
223	20230927	145300	1455788260	18720	18720	18720	18710	160
224	20230927	145200	1452794070	18720	18740	18740	18720	242
225	20230927	145100	1448261510	18740	18720	18740	18720	200
226	20230927	145000	1444515770	18730	18720	18730	18710	212
227	20230927	144900	1440547720	18720	18710	18720	18690	397
228	20230927	144800	1433125360	18710	18710	18710	18700	176
229	20230927	144700	1429833430	18700	18710	18710	18700	132
230	20230927	144600	1427364710	18710	18700	18720	18700	193
231	20230927	144500	1423754670	18690	18690	18690	18680	277
232	20230927	144400	1418579070	18700	18710	18710	18700	214
233	20230927	144300	1414576020	18710	18710	18710	18700	195
234	20230927	144200	1410929190	18710	18710	18710	18700	180
235	20230927	144100	1407562400	18710	18700	18710	18700	269
236	20230927	144000	1402530930	18710	18700	18710	18700	136
237	20230927	143900	1399987060	18700	18700	18700	18700	210
238	20230927	143800	1396060060	18700	18710	18720	18700	221
239	20230927	143700	1391926160	18710	18710	18720	18710	135
240	20230927	143600	1389399900	18710	18700	18720	18700	824
241	20230927	143500	1373982640	18690	18700	18700	18690	286
242	20230927	143400	1368635960	18690	18680	18700	18680	173
243	20230927	143300	1365402660	18680	18670	18680	18660	340
244	20230927	143200	1359055230	18660	18670	18670	18660	222
245	20230927	143100	1354912010	18670	18670	18670	18660	127
246	20230927	143000	1352540930	18680	18660	18680	18660	257
247	20230927	142900	1347743960	18650	18680	18680	18650	549
248	20230927	142800	1337498740	18680	18680	18680	18670	155
249	20230927	142700	1334603550	18680	18690	18690	18680	324
250	20230927	142600	1328550730	18700	18710	18710	18690	151
251	20230927	142500	1325726750	18700	18710	18710	18700	299
252	20230927	142400	1320135140	18710	18710	18710	18710	315
253	20230927	142300	1314241490	18720	18700	18720	18700	323
254	20230927	142200	1308196810	18710	18710	18710	18700	323
255	20230927	142100	1302154490	18710	18730	18730	18710	194
256	20230927	142000	1298522770	18730	18750	18750	18730	260
257	20230927	141900	1293650090	18750	18680	18750	18670	1540
258	20230927	141800	1264872410	18680	18680	18680	18670	174
259	20230927	141700	1261622630	18680	18680	18680	18680	101
260	20230927	141600	1259735950	18680	18680	18680	18680	31
261	20230927	141500	1259156870	18680	18680	18680	18670	218
262	20230927	141400	1255085140	18680	18680	18680	18680	156
263	20230927	141300	1252171060	18680	18680	18680	18680	118
264	20230927	141200	1249966820	18670	18680	18680	18670	82
265	20230927	141100	1248435570	18680	18680	18680	18680	138
266	20230927	141000	1245857730	18670	18670	18680	18670	262
267	20230927	140900	1240965100	18680	18680	18680	18680	495
268	20230927	140800	1231718500	18680	18680	18680	18670	33
269	20230927	140700	1231102070	18680	18670	18680	18670	119
270	20230927	140600	1228879740	18670	18680	18680	18670	65
271	20230927	140500	1227665590	18680	18670	18680	18670	33
272	20230927	140400	1227049160	18680	18680	18680	18680	354
273	20230927	140300	1220436440	18690	18700	18700	18690	295
274	20230927	140200	1214922160	18690	18700	18700	18690	100
275	20230927	140100	1213052560	18690	18690	18700	18690	100
276	20230927	140000	1211183510	18690	18690	18690	18690	92
277	20230927	135900	1209464030	18690	18690	18690	18690	60
278	20230927	135800	1208342630	18690	18700	18710	18680	93
279	20230927	135700	1206604280	18700	18710	18710	18700	111
280	20230927	135600	1204528280	18710	18710	18720	18670	1669
281	20230927	135500	1173333230	18710	18710	18720	18710	336
282	20230927	135400	1167043460	18720	18720	18720	18720	73
283	20230927	135300	1165676900	18720	18720	18720	18710	73
284	20230927	135200	1164310850	18720	18720	18720	18720	61
285	20230927	135100	1163168930	18720	18720	18720	18720	66
286	20230927	135000	1161933410	18720	18740	18740	18710	121
287	20230927	134900	1159666620	18740	18740	18740	18690	936
288	20230927	134800	1142147510	18750	18750	18750	18750	60
289	20230927	134700	1141022510	18750	18750	18750	18740	112
290	20230927	134600	1138923020	18750	18750	18750	18740	74
291	20230927	134500	1137535640	18740	18750	18750	18740	102
292	20230927	134400	1135624140	18750	18750	18750	18740	112
293	20230927	134300	1133524650	18750	18750	18750	18740	220
294	20230927	134200	1129399660	18750	18750	18750	18750	61
295	20230927	134100	1128255910	18740	18750	18750	18740	154
296	20230927	134000	1125368930	18750	18750	18750	18740	195
297	20230927	133900	1121713180	18750	18740	18750	18730	246
298	20230927	133800	1117103620	18740	18740	18740	18740	107
299	20230927	133700	1115098440	18740	18720	18740	18710	666
300	20230927	133600	1102630890	18720	18720	18720	18710	158
301	20230927	133500	1099673640	18720	18720	18720	18720	224
302	20230927	133400	1095480360	18720	18720	18720	18710	108
303	20230927	133300	1093458610	18720	18720	18720	18710	131
304	20230927	133200	1091006800	18720	18720	18720	18720	110
305	20230927	133100	1088947600	18720	18720	18720	18710	149
306	20230927	133000	1086158430	18720	18720	18720	18710	235
307	20230927	132900	1081760030	18720	18710	18720	18710	276
308	20230927	132800	1076595600	18720	18720	18720	18710	110
309	20230927	132700	1074536410	18720	18720	18720	18710	165
310	20230927	132600	1071448120	18720	18720	18720	18710	111
311	20230927	132500	1069370210	18720	18710	18720	18710	96
312	20230927	132400	1067573600	18720	18720	18720	18720	106
313	20230927	132300	1065589280	18720	18720	18720	18720	137
314	20230927	132200	1063024640	18710	18730	18730	18710	170
315	20230927	132100	1059843130	18730	18720	18730	18720	81
316	20230927	132000	1058326400	18730	18740	18750	18730	435
317	20230927	131900	1050174860	18740	18750	18750	18740	113
318	20230927	131800	1048056620	18740	18750	18750	18740	34
319	20230927	131700	1047419160	18750	18740	18750	18740	216
320	20230927	131600	1043370990	18750	18750	18750	18740	348
321	20230927	131500	1036848850	18750	18750	18750	18750	61
322	20230927	131400	1035705100	18750	18750	18750	18750	110
323	20230927	131300	1033642600	18750	18740	18750	18740	81
324	20230927	131200	1032124360	18750	18750	18750	18740	79
325	20230927	131100	1030643120	18750	18750	18750	18740	101
326	20230927	131000	1028749580	18740	18750	18750	18740	102
327	20230927	130900	1026837590	18750	18750	18750	18750	35
328	20230927	130800	1026181340	18750	18740	18750	18740	113
329	20230927	130700	1024063100	18740	18750	18750	18740	205
330	20230927	130600	1020219380	18750	18750	18750	18740	491
331	20230927	130500	1011017720	18750	18740	18750	18740	82
332	20230927	130400	1009480730	18750	18750	18750	18750	60
333	20230927	130300	1008355730	18750	18750	18750	18750	61
334	20230927	130200	1007211980	18740	18750	18750	18740	152
335	20230927	130100	1004362500	18750	18750	18750	18750	31
336	20230927	130000	1003781250	18750	18730	18750	18730	190
337	20230927	125900	1000220650	18740	18750	18750	18740	180
338	20230927	125800	996846190	18750	18750	18750	18750	31
339	20230927	125700	996264940	18740	18750	18750	18740	581
340	20230927	125600	985376700	18740	18740	18750	18740	114
341	20230927	125500	983239730	18750	18750	18750	18750	226
342	20230927	125400	979002230	18750	18750	18750	18740	87
343	20230927	125300	977371540	18750	18750	18750	18740	41
344	20230927	125200	976602880	18740	18740	18750	18740	100
345	20230927	125100	974728280	18750	18740	18750	18740	82
346	20230927	125000	973191290	18750	18740	18750	18740	179
347	20230927	124900	969835340	18740	18730	18740	18730	47
348	20230927	124800	968954710	18730	18750	18750	18730	63
349	20230927	124700	967773820	18750	18750	18750	18740	144
350	20230927	124600	965074930	18750	18750	18750	18740	348
351	20230927	124500	958552810	18750	18740	18750	18740	556
352	20230927	124400	948129300	18740	18740	18740	18740	101
353	20230927	124300	946236560	18740	18740	18740	18740	8
354	20230927	124200	946086640	18740	18740	18750	18740	255
355	20230927	124100	941307910	18740	18740	18740	18740	31
356	20230927	124000	940726970	18740	18730	18740	18730	41
357	20230927	123900	939959030	18730	18740	18740	18730	13
358	20230927	123800	939715530	18740	18730	18740	18720	86
359	20230927	123700	938104130	18710	18740	18740	18710	187
360	20230927	123600	934603710	18740	18740	18750	18740	107
361	20230927	123500	932598230	18740	18740	18740	18740	27
362	20230927	123400	932092250	18740	18740	18750	18740	57
363	20230927	123300	931024060	18740	18740	18740	18740	74
364	20230927	123200	929637300	18750	18720	18750	18720	162
365	20230927	123100	926603010	18730	18740	18740	18720	165
366	20230927	123000	923513070	18740	18740	18740	18740	31
367	20230927	122900	922932130	18750	18740	18750	18730	173
368	20230927	122800	919688910	18740	18750	18750	18740	40
369	20230927	122700	918938960	18730	18750	18750	18730	69
370	20230927	122600	917645340	18750	18750	18750	18750	37
371	20230927	122500	916951590	18740	18750	18750	18740	155
372	20230927	122400	914045860	18750	18730	18750	18730	50
373	20230927	122300	913108600	18740	18740	18740	18740	128
374	20230927	122200	910709880	18750	18750	18750	18740	32
375	20230927	122100	910109890	18750	18750	18750	18750	387
376	20230927	122000	902853640	18750	18750	18750	18740	200
377	20230927	121900	899104160	18740	18740	18740	18740	1
378	20230927	121800	899085420	18740	18740	18740	18730	300
379	20230927	121700	893463530	18740	18740	18740	18730	155
380	20230927	121600	890559340	18740	18740	18740	18740	85
381	20230927	121500	888966440	18740	18730	18740	18730	32
382	20230927	121400	888366780	18720	18720	18730	18720	82
383	20230927	121300	886831440	18720	18730	18740	18720	136
384	20230927	121200	884284440	18720	18730	18730	18720	218
385	20230927	121100	880203130	18740	18750	18750	18740	134
386	20230927	121000	877691140	18750	18740	18750	18740	75
387	20230927	120900	876285340	18740	18750	18750	18740	95
388	20230927	120800	874504490	18750	18750	18750	18750	0
389	20230927	120700	874504490	18750	18750	18750	18740	74
390	20230927	120600	873117000	18740	18750	18760	18740	134
391	20230927	120500	870604210	18760	18760	18770	18760	84
392	20230927	120400	869028070	18760	18760	18770	18760	67
393	20230927	120300	867771140	18760	18760	18770	18760	92
394	20230927	120200	866044910	18760	18770	18770	18760	313
395	20230927	120100	860171360	18770	18770	18770	18770	136
396	20230927	120000	857618640	18770	18770	18770	18760	582
397	20230927	115900	846695010	18770	18770	18770	18770	169
398	20230927	115800	843522880	18770	18770	18770	18770	40
399	20230927	115700	842772080	18760	18770	18770	18760	197
400	20230927	115600	839074900	18770	18770	18770	18770	36
401	20230927	115500	838399180	18770	18770	18770	18760	86
402	20230927	115400	836785470	18770	18770	18770	18760	99
403	20230927	115300	834927250	18770	18770	18770	18770	187
404	20230927	115200	831417260	18770	18770	18770	18760	517
405	20230927	115100	821713680	18770	18760	18770	18760	168
406	20230927	115000	818560750	18770	18770	18770	18770	60
407	20230927	114900	817434550	18760	18760	18760	18760	169
408	20230927	114800	814264110	18760	18760	18760	18760	21
409	20230927	114700	813870150	18760	18770	18770	18760	67
410	20230927	114600	812613010	18770	18770	18770	18760	94
411	20230927	114500	810849150	18770	18760	18770	18760	76
412	20230927	114400	809423370	18770	18770	18780	18770	90
413	20230927	114300	807733680	18770	18780	18780	18770	102
414	20230927	114200	805818820	18770	18770	18780	18770	66
415	20230927	114100	804579550	18770	18790	18790	18770	137
416	20230927	114000	802006450	18790	18790	18790	18780	162
417	20230927	113900	798962780	18780	18780	18780	18780	203
418	20230927	113800	795150440	18780	18780	18780	18770	103
419	20230927	113700	793216730	18780	18760	18780	18760	307
420	20230927	113600	787455410	18760	18760	18760	18750	73
421	20230927	113500	786085940	18740	18760	18760	18740	168
422	20230927	113400	782936500	18760	18750	18760	18750	66
423	20230927	113300	781698790	18750	18770	18770	18750	54
424	20230927	113200	780686170	18760	18770	18770	18750	131
425	20230927	113100	778228830	18780	18780	18780	18770	82
426	20230927	113000	776688880	18780	18770	18780	18770	766
427	20230927	112900	762309420	18760	18760	18770	18760	190
428	20230927	112800	758745010	18770	18770	18770	18770	103
429	20230927	112700	756811700	18770	18770	18770	18760	83
430	20230927	112600	755254310	18770	18760	18770	18760	246
431	20230927	112500	750638730	18760	18770	18770	18760	13
432	20230927	112400	750394800	18760	18760	18770	18760	95
433	20230927	112300	748612590	18760	18760	18770	18760	227
434	20230927	112200	744352100	18760	18770	18770	18750	46
435	20230927	112100	743488770	18750	18770	18770	18750	422
436	20230927	112000	735568030	18770	18750	18770	18750	139
437	20230927	111900	732960080	18750	18760	18760	18740	142
438	20230927	111800	730297580	18750	18760	18760	18750	99
439	20230927	111700	728440910	18760	18760	18760	18760	168
440	20230927	111600	725289230	18770	18760	18770	18750	463
441	20230927	111500	716606360	18760	18770	18770	18760	174
442	20230927	111400	713340890	18770	18770	18780	18760	340
443	20230927	111300	706959090	18770	18730	18770	18730	1111
444	20230927	111200	686129750	18730	18720	18730	18710	465
445	20230927	111100	677420460	18720	18720	18730	18720	54
446	20230927	111000	676409130	18720	18720	18730	18680	903
447	20230927	110900	659516720	18710	18710	18710	18700	609
448	20230927	110800	648122830	18710	18690	18710	18690	57
449	20230927	110700	647056660	18690	18730	18730	18690	519
450	20230927	110600	637352650	18720	18720	18730	18720	113
451	20230927	110500	635237190	18720	18710	18720	18710	251
452	20230927	110400	630538510	18710	18700	18710	18700	452
453	20230927	110300	622085180	18700	18700	18700	18700	90
454	20230927	110200	620402180	18680	18700	18700	18680	11
455	20230927	110100	620196500	18690	18700	18700	18690	133
456	20230927	110000	617710220	18700	18690	18700	18690	151
457	20230927	105900	614887320	18670	18710	18710	18670	185
458	20230927	105800	611427930	18700	18720	18720	18700	65
459	20230927	105700	610211800	18720	18710	18720	18700	50
460	20230927	105600	609276110	18710	18720	18720	18710	224
461	20230927	105500	605084100	18700	18710	18720	18700	65
462	20230927	105400	603867920	18710	18710	18710	18710	94
463	20230927	105300	602109180	18720	18680	18720	18680	3581
464	20230927	105200	535177250	18670	18660	18670	18660	578
465	20230927	105100	524387190	18660	18660	18660	18650	126
466	20230927	105000	522036480	18660	18660	18660	18640	86
467	20230927	104900	520432300	18650	18650	18670	18640	180
468	20230927	104800	517074810	18660	18650	18670	18650	127
469	20230927	104700	514705350	18670	18670	18670	18640	113
470	20230927	104600	512596300	18640	18640	18670	18640	66
471	20230927	104500	511365460	18660	18640	18660	18640	83
472	20230927	104400	509817300	18640	18650	18660	18640	122
473	20230927	104300	507541860	18650	18660	18660	18640	101
474	20230927	104200	505658340	18640	18660	18660	18640	89
475	20230927	104100	503998180	18670	18640	18670	18640	440
476	20230927	104000	495787420	18640	18660	18660	18640	63
477	20230927	103900	494612500	18640	18660	18660	18640	160
478	20230927	103800	491627390	18660	18660	18660	18640	133
479	20230927	103700	489146350	18660	18660	18660	18650	110
480	20230927	103600	487094480	18650	18650	18670	18650	89
481	20230927	103500	485433770	18650	18670	18670	18650	124
482	20230927	103400	483119370	18650	18650	18670	18650	85
483	20230927	103300	481533520	18670	18650	18680	18650	87
484	20230927	103200	479909760	18650	18680	18680	18650	53
485	20230927	103100	478920310	18680	18680	18680	18650	151
486	20230927	103000	476100080	18680	18660	18680	18650	439
487	20230927	102900	467902040	18650	18670	18670	18650	83
488	20230927	102800	466353350	18670	18680	18690	18650	100
489	20230927	102700	464485630	18680	18680	18690	18680	226
490	20230927	102600	460263860	18680	18690	18690	18680	112
491	20230927	102500	458171040	18690	18660	18690	18660	1668
492	20230927	102400	427026870	18650	18660	18660	18650	89
493	20230927	102300	425366650	18650	18640	18650	18630	73
494	20230927	102200	424005840	18660	18640	18660	18640	169
495	20230927	102100	420853150	18660	18640	18660	18640	663
496	20230927	102000	408483820	18640	18640	18640	18640	99
497	20230927	101900	406638460	18630	18630	18650	18630	651
498	20230927	101800	394505070	18650	18640	18650	18630	100
499	20230927	101700	392641270	18650	18630	18650	18630	329
500	20230927	101600	386507990	18630	18640	18640	18620	131
501	20230927	101500	384067610	18640	18640	18640	18620	38
502	20230927	101400	383359790	18630	18640	18640	18630	900
503	20230927	101300	366588310	18640	18640	18650	18640	75
504	20230927	101200	365189950	18640	18660	18660	18640	60
505	20230927	101100	364070840	18660	18650	18660	18640	54
506	20230927	101000	363063660	18660	18660	18660	18650	178
507	20230927	100900	359742450	18650	18650	18650	18650	216
508	20230927	100800	355714050	18650	18640	18650	18640	470
509	20230927	100700	346948860	18650	18650	18650	18640	940
510	20230927	100600	329420780	18640	18630	18640	18630	159
511	20230927	100500	326457380	18630	18630	18630	18620	90
512	20230927	100400	324780910	18630	18650	18650	18630	103
513	20230927	100300	322861390	18650	18650	18650	18630	210
514	20230927	100200	318945390	18660	18640	18660	18630	324
515	20230927	100100	312903380	18630	18630	18640	18620	597
516	20230927	100000	301781410	18620	18620	18620	18600	180
517	20230927	095900	298430150	18620	18590	18620	18580	371
518	20230927	095800	291525030	18590	18580	18600	18580	72
519	20230927	095700	290186550	18600	18600	18610	18580	56
520	20230927	095600	289145140	18580	18580	18600	18580	71
521	20230927	095500	287825290	18600	18580	18600	18580	89
522	20230927	095400	286170890	18580	18580	18600	18580	88
523	20230927	095300	284535090	18600	18570	18600	18560	559
524	20230927	095200	274143670	18560	18560	18560	18560	20
525	20230927	095100	273772470	18560	18550	18600	18550	86
526	20230927	095000	272174990	18550	18600	18600	18550	65
527	20230927	094900	270967290	18550	18590	18590	18550	203
528	20230927	094800	267196790	18560	18580	18600	18560	149
529	20230927	094700	264427120	18600	18570	18600	18570	43
530	20230927	094600	263627710	18600	18560	18600	18550	343
531	20230927	094500	257253050	18560	18590	18590	18560	69
532	20230927	094400	255971300	18560	18580	18580	18560	430
533	20230927	094300	247983570	18600	18590	18600	18590	150
534	20230927	094200	245194630	18580	18550	18590	18530	1334
535	20230927	094100	220451280	18580	18580	18580	18540	934
536	20230927	094000	203124130	18580	18570	18580	18570	88
537	20230927	093900	201489960	18590	18560	18590	18530	1402
538	20230927	093800	175492310	18560	18560	18560	18560	30
539	20230927	093700	174935510	18560	18560	18560	18560	32
540	20230927	093600	174341590	18550	18560	18560	18550	57
541	20230927	093500	173283840	18560	18520	18560	18520	391
542	20230927	093400	166029390	18520	18550	18560	18500	1623
543	20230927	093300	135985300	18560	18550	18560	18550	17
544	20230927	093200	135669790	18540	18520	18560	18500	276
545	20230927	093100	130559130	18540	18550	18560	18540	98
546	20230927	093000	128741420	18550	18540	18550	18540	283
547	20230927	092900	123491820	18530	18530	18530	18510	48
548	20230927	092800	122602800	18530	18540	18540	18490	379
549	20230927	092700	115589440	18540	18530	18540	18530	89
550	20230927	092600	113940080	18500	18560	18560	18500	180
551	20230927	092500	110602380	18560	18600	18600	18540	663
552	20230927	092400	98306600	18600	18600	18600	18600	85
553	20230927	092300	96725600	18580	18520	18580	18470	1397
554	20230927	092200	70872620	18520	18530	18530	18520	59
555	20230927	092100	69779470	18530	18530	18530	18490	74
556	20230927	092000	68410360	18530	18480	18530	18460	1036
557	20230927	091900	49266330	18520	18520	18520	18520	0
558	20230927	091800	49266330	18520	18520	18520	18520	2
559	20230927	091700	49229290	18520	18520	18520	18490	194
560	20230927	091600	45640670	18520	18520	18520	18520	54
561	20230927	091500	44640590	18530	18530	18530	18530	1
562	20230927	091400	44622060	18530	18530	18530	18530	31
563	20230927	091300	44047630	18520	18510	18520	18510	71
564	20230927	091200	42732720	18520	18520	18520	18510	145
565	20230927	091100	40047640	18530	18530	18540	18530	19
566	20230927	091000	39695500	18540	18540	18540	18540	1
567	20230927	090900	39676960	18540	18540	18540	18540	1
568	20230927	090800	39658420	18550	18550	18550	18550	0
569	20230927	090700	39658420	18550	18540	18550	18520	49
570	20230927	090600	38750530	18540	18550	18550	18510	28
571	20230927	090500	38231660	18540	18470	18540	18470	32
572	20230927	090400	37640250	18470	18470	18470	18470	0
573	20230927	090300	37640250	18470	18460	18470	18460	11
574	20230927	090200	37437090	18440	18460	18460	18440	108
575	20230927	090100	35444700	18440	18470	18480	18430	685
576	20230927	090000	22801630	18470	18550	18550	18470	1231