KissMeData/429270/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	210100	696958550	15830	15830	15830	15830	2307
3	20230927	210000	696958550	15830	15830	15830	15830	0
4	20230927	205900	696958550	15830	15830	15830	15830	0
5	20230927	205800	696958550	15830	15830	15830	15830	0
6	20230927	205700	696958550	15830	15830	15830	15830	0
7	20230927	205600	696958550	15830	15830	15830	15830	0
8	20230927	205500	696958550	15830	15830	15830	15830	0
9	20230927	205400	696958550	15830	15830	15830	15830	0
10	20230927	205300	696958550	15830	15830	15830	15830	0
11	20230927	205200	696958550	15830	15830	15830	15830	0
12	20230927	205100	696958550	15830	15830	15830	15830	0
13	20230927	205000	696958550	15830	15830	15830	15830	0
14	20230927	204900	696958550	15830	15830	15830	15830	0
15	20230927	204800	696958550	15830	15830	15830	15830	0
16	20230927	204700	696958550	15830	15830	15830	15830	0
17	20230927	204600	696958550	15830	15830	15830	15830	0
18	20230927	204500	696958550	15830	15830	15830	15830	0
19	20230927	204400	696958550	15830	15830	15830	15830	0
20	20230927	204300	696958550	15830	15830	15830	15830	0
21	20230927	204200	696958550	15830	15830	15830	15830	0
22	20230927	204100	696958550	15830	15830	15830	15830	0
23	20230927	204000	696958550	15830	15830	15830	15830	0
24	20230927	203900	696958550	15830	15830	15830	15830	0
25	20230927	203800	696958550	15830	15830	15830	15830	0
26	20230927	203700	696958550	15830	15830	15830	15830	0
27	20230927	203600	696958550	15830	15830	15830	15830	0
28	20230927	203500	696958550	15830	15830	15830	15830	0
29	20230927	203400	696958550	15830	15830	15830	15830	0
30	20230927	203300	696958550	15830	15830	15830	15830	0
31	20230927	203200	696958550	15830	15830	15830	15830	0
32	20230927	203100	696958550	15830	15830	15830	15830	2307
33	20230927	203000	696958550	15830	15830	15830	15830	0
34	20230927	202900	696958550	15830	15830	15830	15830	0
35	20230927	202800	696958550	15830	15830	15830	15830	0
36	20230927	202700	696958550	15830	15830	15830	15830	0
37	20230927	202600	696958550	15830	15830	15830	15830	0
38	20230927	202500	696958550	15830	15830	15830	15830	0
39	20230927	202400	696958550	15830	15830	15830	15830	0
40	20230927	202300	696958550	15830	15830	15830	15830	0
41	20230927	202200	696958550	15830	15830	15830	15830	0
42	20230927	202100	696958550	15830	15830	15830	15830	0
43	20230927	202000	696958550	15830	15830	15830	15830	0
44	20230927	201900	696958550	15830	15830	15830	15830	0
45	20230927	201800	696958550	15830	15830	15830	15830	0
46	20230927	201700	696958550	15830	15830	15830	15830	0
47	20230927	201600	696958550	15830	15830	15830	15830	0
48	20230927	201500	696958550	15830	15830	15830	15830	0
49	20230927	201400	696958550	15830	15830	15830	15830	0
50	20230927	201300	696958550	15830	15830	15830	15830	0
51	20230927	201200	696958550	15830	15830	15830	15830	0
52	20230927	201100	696958550	15830	15830	15830	15830	0
53	20230927	201000	696958550	15830	15830	15830	15830	0
54	20230927	200900	696958550	15830	15830	15830	15830	0
55	20230927	200800	696958550	15830	15830	15830	15830	0
56	20230927	200700	696958550	15830	15830	15830	15830	0
57	20230927	200600	696958550	15830	15830	15830	15830	0
58	20230927	200500	696958550	15830	15830	15830	15830	0
59	20230927	200400	696958550	15830	15830	15830	15830	0
60	20230927	200300	696958550	15830	15830	15830	15830	0
61	20230927	200200	696958550	15830	15830	15830	15830	0
62	20230927	200100	696958550	15830	15830	15830	15830	2307
63	20230927	200000	696958550	15830	15830	15830	15830	0
64	20230927	195900	696958550	15830	15830	15830	15830	0
65	20230927	195800	696958550	15830	15830	15830	15830	0
66	20230927	195700	696958550	15830	15830	15830	15830	0
67	20230927	195600	696958550	15830	15830	15830	15830	0
68	20230927	195500	696958550	15830	15830	15830	15830	0
69	20230927	195400	696958550	15830	15830	15830	15830	0
70	20230927	195300	696958550	15830	15830	15830	15830	0
71	20230927	195200	696958550	15830	15830	15830	15830	0
72	20230927	195100	696958550	15830	15830	15830	15830	0
73	20230927	195000	696958550	15830	15830	15830	15830	0
74	20230927	194900	696958550	15830	15830	15830	15830	0
75	20230927	194800	696958550	15830	15830	15830	15830	0
76	20230927	194700	696958550	15830	15830	15830	15830	0
77	20230927	194600	696958550	15830	15830	15830	15830	0
78	20230927	194500	696958550	15830	15830	15830	15830	0
79	20230927	194400	696958550	15830	15830	15830	15830	0
80	20230927	194300	696958550	15830	15830	15830	15830	0
81	20230927	194200	696958550	15830	15830	15830	15830	0
82	20230927	194100	696958550	15830	15830	15830	15830	0
83	20230927	194000	696958550	15830	15830	15830	15830	0
84	20230927	193900	696958550	15830	15830	15830	15830	0
85	20230927	193800	696958550	15830	15830	15830	15830	0
86	20230927	193700	696958550	15830	15830	15830	15830	0
87	20230927	193600	696958550	15830	15830	15830	15830	0
88	20230927	193500	696958550	15830	15830	15830	15830	0
89	20230927	193400	696958550	15830	15830	15830	15830	0
90	20230927	193300	696958550	15830	15830	15830	15830	0
91	20230927	193200	696958550	15830	15830	15830	15830	0
92	20230927	193100	696958550	15830	15830	15830	15830	2307
93	20230927	193000	696958550	15830	15830	15830	15830	0
94	20230927	192900	696958550	15830	15830	15830	15830	0
95	20230927	192800	696958550	15830	15830	15830	15830	0
96	20230927	192700	696958550	15830	15830	15830	15830	0
97	20230927	192600	696958550	15830	15830	15830	15830	0
98	20230927	192500	696958550	15830	15830	15830	15830	0
99	20230927	192400	696958550	15830	15830	15830	15830	0
100	20230927	192300	696958550	15830	15830	15830	15830	0
101	20230927	192200	696958550	15830	15830	15830	15830	0
102	20230927	192100	696958550	15830	15830	15830	15830	0
103	20230927	192000	696958550	15830	15830	15830	15830	0
104	20230927	191900	696958550	15830	15830	15830	15830	0
105	20230927	191800	696958550	15830	15830	15830	15830	0
106	20230927	191700	696958550	15830	15830	15830	15830	0
107	20230927	191600	696958550	15830	15830	15830	15830	0
108	20230927	191500	696958550	15830	15830	15830	15830	0
109	20230927	191400	696958550	15830	15830	15830	15830	0
110	20230927	191300	696958550	15830	15830	15830	15830	0
111	20230927	191200	696958550	15830	15830	15830	15830	0
112	20230927	191100	696958550	15830	15830	15830	15830	0
113	20230927	191000	696958550	15830	15830	15830	15830	0
114	20230927	190900	696958550	15830	15830	15830	15830	0
115	20230927	190800	696958550	15830	15830	15830	15830	0
116	20230927	190700	696958550	15830	15830	15830	15830	0
117	20230927	190600	696958550	15830	15830	15830	15830	0
118	20230927	190500	696958550	15830	15830	15830	15830	0
119	20230927	190400	696958550	15830	15830	15830	15830	0
120	20230927	190300	696958550	15830	15830	15830	15830	0
121	20230927	190200	696958550	15830	15830	15830	15830	0
122	20230927	190100	696958550	15830	15830	15830	15830	2307
123	20230927	190000	696958550	15830	15830	15830	15830	0
124	20230927	185900	696958550	15830	15830	15830	15830	0
125	20230927	185800	696958550	15830	15830	15830	15830	0
126	20230927	185700	696958550	15830	15830	15830	15830	0
127	20230927	185600	696958550	15830	15830	15830	15830	0
128	20230927	185500	696958550	15830	15830	15830	15830	0
129	20230927	185400	696958550	15830	15830	15830	15830	0
130	20230927	185300	696958550	15830	15830	15830	15830	0
131	20230927	185200	696958550	15830	15830	15830	15830	0
132	20230927	185100	696958550	15830	15830	15830	15830	0
133	20230927	185000	696958550	15830	15830	15830	15830	0
134	20230927	184900	696958550	15830	15830	15830	15830	0
135	20230927	184800	696958550	15830	15830	15830	15830	0
136	20230927	184700	696958550	15830	15830	15830	15830	0
137	20230927	184600	696958550	15830	15830	15830	15830	0
138	20230927	184500	696958550	15830	15830	15830	15830	0
139	20230927	184400	696958550	15830	15830	15830	15830	0
140	20230927	184300	696958550	15830	15830	15830	15830	0
141	20230927	184200	696958550	15830	15830	15830	15830	0
142	20230927	184100	696958550	15830	15830	15830	15830	0
143	20230927	184000	696958550	15830	15830	15830	15830	0
144	20230927	183900	696958550	15830	15830	15830	15830	0
145	20230927	183800	696958550	15830	15830	15830	15830	0
146	20230927	183700	696958550	15830	15830	15830	15830	0
147	20230927	183600	696958550	15830	15830	15830	15830	0
148	20230927	183500	696958550	15830	15830	15830	15830	0
149	20230927	183400	696958550	15830	15830	15830	15830	0
150	20230927	183300	696958550	15830	15830	15830	15830	0
151	20230927	183200	696958550	15830	15830	15830	15830	0
152	20230927	183100	696958550	15830	15830	15830	15830	2307
153	20230927	183000	696958550	15830	15830	15830	15830	0
154	20230927	182900	696958550	15830	15830	15830	15830	0
155	20230927	182800	696958550	15830	15830	15830	15830	0
156	20230927	182700	696958550	15830	15830	15830	15830	0
157	20230927	182600	696958550	15830	15830	15830	15830	0
158	20230927	182500	696958550	15830	15830	15830	15830	0
159	20230927	182400	696958550	15830	15830	15830	15830	0
160	20230927	182300	696958550	15830	15830	15830	15830	0
161	20230927	182200	696958550	15830	15830	15830	15830	0
162	20230927	182100	696958550	15830	15830	15830	15830	0
163	20230927	182000	696958550	15830	15830	15830	15830	0
164	20230927	181900	696958550	15830	15830	15830	15830	0
165	20230927	181800	696958550	15830	15830	15830	15830	0
166	20230927	181700	696958550	15830	15830	15830	15830	0
167	20230927	181600	696958550	15830	15830	15830	15830	0
168	20230927	181500	696958550	15830	15830	15830	15830	0
169	20230927	181400	696958550	15830	15830	15830	15830	0
170	20230927	181300	696958550	15830	15830	15830	15830	0
171	20230927	181200	696958550	15830	15830	15830	15830	0
172	20230927	181100	696958550	15830	15830	15830	15830	0
173	20230927	181000	696958550	15830	15830	15830	15830	0
174	20230927	180900	696958550	15830	15830	15830	15830	0
175	20230927	180800	696958550	15830	15830	15830	15830	0
176	20230927	180700	696958550	15830	15830	15830	15830	0
177	20230927	180600	696958550	15830	15830	15830	15830	0
178	20230927	180500	696958550	15830	15830	15830	15830	0
179	20230927	180400	696958550	15830	15830	15830	15830	0
180	20230927	180300	696958550	15830	15830	15830	15830	0
181	20230927	180200	696958550	15830	15830	15830	15830	0
182	20230927	180100	696958550	15830	15830	15830	15830	2307
183	20230927	180000	696958550	15830	15830	15830	15830	0
184	20230927	175900	696958550	15830	15830	15830	15830	0
185	20230927	175800	696958550	15830	15830	15830	15830	0
186	20230927	175700	696958550	15830	15830	15830	15830	0
187	20230927	175600	696958550	15830	15830	15830	15830	0
188	20230927	175500	696958550	15830	15830	15830	15830	0
189	20230927	175400	696958550	15830	15830	15830	15830	0
190	20230927	175300	696958550	15830	15830	15830	15830	0
191	20230927	175200	696958550	15830	15830	15830	15830	0
192	20230927	175100	696958550	15830	15830	15830	15830	0
193	20230927	175000	696958550	15830	15830	15830	15830	0
194	20230927	174900	696958550	15830	15830	15830	15830	0
195	20230927	174800	696958550	15830	15830	15830	15830	0
196	20230927	174700	696958550	15830	15830	15830	15830	0
197	20230927	174600	696958550	15830	15830	15830	15830	0
198	20230927	174500	696958550	15830	15830	15830	15830	0
199	20230927	174400	696958550	15830	15830	15830	15830	0
200	20230927	174300	696958550	15830	15830	15830	15830	0
201	20230927	174200	696958550	15830	15830	15830	15830	0
202	20230927	174100	696958550	15830	15830	15830	15830	0
203	20230927	174000	696958550	15830	15830	15830	15830	0
204	20230927	173900	696958550	15830	15830	15830	15830	0
205	20230927	173800	696958550	15830	15830	15830	15830	0
206	20230927	173700	696958550	15830	15830	15830	15830	0
207	20230927	173600	696958550	15830	15830	15830	15830	0
208	20230927	173500	696958550	15830	15830	15830	15830	0
209	20230927	173400	696958550	15830	15830	15830	15830	0
210	20230927	173300	696958550	15830	15830	15830	15830	0
211	20230927	173200	696958550	15830	15830	15830	15830	0
212	20230927	173100	696958550	15830	15830	15830	15830	2307
213	20230927	173000	696958550	15830	15830	15830	15830	0
214	20230927	172900	696958550	15830	15830	15830	15830	0
215	20230927	172800	696958550	15830	15830	15830	15830	0
216	20230927	172700	696958550	15830	15830	15830	15830	0
217	20230927	172600	696958550	15830	15830	15830	15830	0
218	20230927	172500	696958550	15830	15830	15830	15830	0
219	20230927	172400	696958550	15830	15830	15830	15830	0
220	20230927	172300	696958550	15830	15830	15830	15830	0
221	20230927	172200	696958550	15830	15830	15830	15830	0
222	20230927	172100	696958550	15830	15830	15830	15830	0
223	20230927	172000	696958550	15830	15830	15830	15830	0
224	20230927	171900	696958550	15830	15830	15830	15830	0
225	20230927	171800	696958550	15830	15830	15830	15830	0
226	20230927	171700	696958550	15830	15830	15830	15830	0
227	20230927	171600	696958550	15830	15830	15830	15830	0
228	20230927	171500	696958550	15830	15830	15830	15830	0
229	20230927	171400	696958550	15830	15830	15830	15830	0
230	20230927	171300	696958550	15830	15830	15830	15830	0
231	20230927	171200	696958550	15830	15830	15830	15830	0
232	20230927	171100	696958550	15830	15830	15830	15830	0
233	20230927	171000	696958550	15830	15830	15830	15830	0
234	20230927	170900	696958550	15830	15830	15830	15830	0
235	20230927	170800	696958550	15830	15830	15830	15830	0
236	20230927	170700	696958550	15830	15830	15830	15830	0
237	20230927	170600	696958550	15830	15830	15830	15830	0
238	20230927	170500	696958550	15830	15830	15830	15830	0
239	20230927	170400	696958550	15830	15830	15830	15830	0
240	20230927	170300	696958550	15830	15830	15830	15830	0
241	20230927	170200	696958550	15830	15830	15830	15830	0
242	20230927	170100	696958550	15830	15830	15830	15830	2307
243	20230927	170000	696958550	15830	15830	15830	15830	0
244	20230927	165900	696958550	15830	15830	15830	15830	0
245	20230927	165800	696958550	15830	15830	15830	15830	0
246	20230927	165700	696958550	15830	15830	15830	15830	0
247	20230927	165600	696958550	15830	15830	15830	15830	0
248	20230927	165500	696958550	15830	15830	15830	15830	0
249	20230927	165400	696958550	15830	15830	15830	15830	0
250	20230927	165300	696958550	15830	15830	15830	15830	0
251	20230927	165200	696958550	15830	15830	15830	15830	0
252	20230927	165100	696958550	15830	15830	15830	15830	0
253	20230927	165000	696958550	15830	15830	15830	15830	0
254	20230927	164900	696958550	15830	15830	15830	15830	0
255	20230927	164800	696958550	15830	15830	15830	15830	0
256	20230927	164700	696958550	15830	15830	15830	15830	0
257	20230927	164600	696958550	15830	15830	15830	15830	0
258	20230927	164500	696958550	15830	15830	15830	15830	0
259	20230927	164400	696958550	15830	15830	15830	15830	0
260	20230927	164300	696958550	15830	15830	15830	15830	0
261	20230927	164200	696958550	15830	15830	15830	15830	0
262	20230927	164100	696958550	15830	15830	15830	15830	0
263	20230927	164000	696958550	15830	15830	15830	15830	0
264	20230927	163900	696958550	15830	15830	15830	15830	0
265	20230927	163800	696958550	15830	15830	15830	15830	0
266	20230927	163700	696958550	15830	15830	15830	15830	0
267	20230927	163600	696958550	15830	15830	15830	15830	0
268	20230927	163500	696958550	15830	15830	15830	15830	0
269	20230927	163400	696958550	15830	15830	15830	15830	0
270	20230927	163300	696958550	15830	15830	15830	15830	0
271	20230927	163200	696958550	15830	15830	15830	15830	0
272	20230927	163100	696958550	15830	15830	15830	15830	2307
273	20230927	163000	696958550	15830	15830	15830	15830	0
274	20230927	162900	696958550	15830	15830	15830	15830	0
275	20230927	162800	696958550	15830	15830	15830	15830	0
276	20230927	162700	696958550	15830	15830	15830	15830	0
277	20230927	162600	696958550	15830	15830	15830	15830	0
278	20230927	162500	696958550	15830	15830	15830	15830	0
279	20230927	162400	696958550	15830	15830	15830	15830	0
280	20230927	162300	696958550	15830	15830	15830	15830	0
281	20230927	162200	696958550	15830	15830	15830	15830	0
282	20230927	162100	696958550	15830	15830	15830	15830	0
283	20230927	162000	696958550	15830	15830	15830	15830	0
284	20230927	161900	696958550	15830	15830	15830	15830	0
285	20230927	161800	696958550	15830	15830	15830	15830	0
286	20230927	161700	696958550	15830	15830	15830	15830	0
287	20230927	161600	696958550	15830	15830	15830	15830	0
288	20230927	161500	696958550	15830	15830	15830	15830	0
289	20230927	161400	696958550	15830	15830	15830	15830	0
290	20230927	161300	696958550	15830	15830	15830	15830	0
291	20230927	161200	696958550	15830	15830	15830	15830	0
292	20230927	161100	696958550	15830	15830	15830	15830	0
293	20230927	161000	696958550	15830	15830	15830	15830	0
294	20230927	160900	696958550	15830	15830	15830	15830	0
295	20230927	160800	696958550	15830	15830	15830	15830	0
296	20230927	160700	696958550	15830	15830	15830	15830	0
297	20230927	160600	696958550	15830	15830	15830	15830	0
298	20230927	160500	696958550	15830	15830	15830	15830	0
299	20230927	160400	696958550	15830	15830	15830	15830	0
300	20230927	160300	696958550	15830	15830	15830	15830	0
301	20230927	160200	696958550	15830	15830	15830	15830	0
302	20230927	160100	696958550	15830	15830	15830	15830	2307
303	20230927	160000	696958550	15830	15830	15830	15830	0
304	20230927	155900	696958550	15830	15830	15830	15830	0
305	20230927	155800	696958550	15830	15830	15830	15830	0
306	20230927	155700	696958550	15830	15830	15830	15830	0
307	20230927	155600	696958550	15830	15830	15830	15830	0
308	20230927	155500	696958550	15830	15830	15830	15830	0
309	20230927	155400	696958550	15830	15830	15830	15830	0
310	20230927	155300	696958550	15830	15830	15830	15830	0
311	20230927	155200	696958550	15830	15830	15830	15830	0
312	20230927	155100	696958550	15830	15830	15830	15830	0
313	20230927	155000	696958550	15830	15830	15830	15830	0
314	20230927	154900	696958550	15830	15830	15830	15830	0
315	20230927	154800	696958550	15830	15830	15830	15830	0
316	20230927	154700	696958550	15830	15830	15830	15830	0
317	20230927	154600	696958550	15830	15830	15830	15830	0
318	20230927	154500	696958550	15830	15830	15830	15830	0
319	20230927	154400	696958550	15830	15830	15830	15830	0
320	20230927	154300	696958550	15830	15830	15830	15830	0
321	20230927	154200	696958550	15830	15830	15830	15830	0
322	20230927	154100	696958550	15830	15830	15830	15830	0
323	20230927	154000	696958550	15830	15830	15830	15830	0
324	20230927	153900	696958550	15830	15830	15830	15830	0
325	20230927	153800	696958550	15830	15830	15830	15830	0
326	20230927	153700	696958550	15830	15830	15830	15830	0
327	20230927	153600	696958550	15830	15830	15830	15830	0
328	20230927	153500	696958550	15830	15830	15830	15830	0
329	20230927	153400	696958550	15830	15830	15830	15830	0
330	20230927	153300	696958550	15830	15830	15830	15830	0
331	20230927	153200	696958550	15830	15830	15830	15830	0
332	20230927	153100	696958550	15830	15830	15830	15830	2307
333	20230927	153000	696958550	15830	15830	15830	15830	2307
334	20230927	152900	660438740	15830	15830	15830	15830	0
335	20230927	152800	660438740	15830	15830	15830	15830	0
336	20230927	152700	660438740	15830	15830	15830	15830	0
337	20230927	152600	660438740	15830	15830	15830	15830	0
338	20230927	152500	660438740	15830	15830	15830	15830	0
339	20230927	152400	660438740	15830	15830	15830	15830	0
340	20230927	152300	660438740	15830	15830	15830	15830	0
341	20230927	152200	660438740	15830	15830	15830	15830	0
342	20230927	152100	660438740	15830	15830	15830	15830	0
343	20230927	152000	660438740	15830	15830	15830	15830	0
344	20230927	151900	660438740	15830	15840	15840	15830	51
345	20230927	151800	659631400	15830	15840	15840	15820	44
346	20230927	151700	658935230	15840	15830	15840	15820	1310
347	20230927	151600	638192730	15830	15810	15830	15810	1843
348	20230927	151500	609037810	15810	15800	15810	15800	67
349	20230927	151400	607978840	15800	15800	15800	15800	63
350	20230927	151300	606983440	15800	15800	15800	15800	0
351	20230927	151200	606983440	15800	15800	15800	15800	0
352	20230927	151100	606983440	15800	15800	15800	15800	67
353	20230927	151000	605924840	15800	15800	15800	15800	1
354	20230927	150900	605909040	15780	15780	15780	15780	1
355	20230927	150800	605893260	15800	15800	15800	15800	16
356	20230927	150700	605640460	15800	15800	15800	15800	59
357	20230927	150600	604708260	15800	15800	15800	15800	101
358	20230927	150500	603112460	15810	15810	15810	15810	1
359	20230927	150400	603096650	15800	15790	15800	15790	5
360	20230927	150300	603017660	15780	15780	15780	15780	14
361	20230927	150200	602796740	15770	15770	15770	15770	0
362	20230927	150100	602796740	15770	15770	15770	15770	7
363	20230927	150000	602686350	15780	15780	15780	15780	388
364	20230927	145900	596563710	15780	15780	15780	15780	1
365	20230927	145800	596547930	15770	15780	15810	15770	50
366	20230927	145700	595757760	15780	15780	15780	15780	57
367	20230927	145600	594858300	15760	15760	15760	15760	0
368	20230927	145500	594858300	15760	15770	15770	15760	130
369	20230927	145400	592809070	15770	15770	15770	15770	91
370	20230927	145300	591374000	15790	15810	15810	15790	222
371	20230927	145200	587866500	15810	15810	15810	15810	1
372	20230927	145100	587850690	15800	15800	15800	15800	0
373	20230927	145000	587850690	15800	15820	15820	15800	469
374	20230927	144900	580436980	15820	15810	15820	15810	290
375	20230927	144800	575851430	15820	15820	15820	15820	6
376	20230927	144700	575756510	15820	15820	15820	15820	0
377	20230927	144600	575756510	15820	15820	15820	15820	0
378	20230927	144500	575756510	15820	15800	15820	15800	2
379	20230927	144400	575724890	15820	15820	15820	15820	5
380	20230927	144300	575645790	15820	15820	15820	15820	0
381	20230927	144200	575645790	15820	15820	15820	15820	186
382	20230927	144100	572703270	15820	15820	15830	15820	34
383	20230927	144000	572165330	15830	15820	15830	15820	34
384	20230927	143900	571627410	15830	15830	15830	15830	426
385	20230927	143800	564883830	15820	15820	15820	15820	48
386	20230927	143700	564124470	15800	15800	15800	15800	0
387	20230927	143600	564124470	15800	15800	15800	15800	1
388	20230927	143500	564108670	15820	15820	15820	15820	1
389	20230927	143400	564092850	15800	15800	15800	15800	7
390	20230927	143300	563982250	15820	15820	15820	15820	1
391	20230927	143200	563966430	15820	15820	15820	15820	5
392	20230927	143100	563887330	15830	15810	15830	15810	60
393	20230927	143000	562938710	15810	15810	15810	15810	100
394	20230927	142900	561357710	15810	15830	15830	15810	21
395	20230927	142800	561025680	15810	15840	15840	15810	225
396	20230927	142700	557463910	15840	15840	15840	15840	6
397	20230927	142600	557368870	15830	15830	15840	15830	77
398	20230927	142500	556149430	15840	15830	15840	15830	110
399	20230927	142400	554407340	15830	15830	15840	15830	13
400	20230927	142300	554201540	15830	15830	15830	15830	243
401	20230927	142200	550354850	15830	15800	15830	15800	1352
402	20230927	142100	528981440	15800	15780	15800	15780	798
403	20230927	142000	516384440	15780	15760	15780	15760	730
404	20230927	141900	504876280	15760	15720	15760	15720	1161
405	20230927	141800	486599810	15720	15720	15720	15720	0
406	20230927	141700	486599810	15720	15720	15720	15720	0
407	20230927	141600	486599810	15720	15720	15720	15720	1
408	20230927	141500	486584090	15710	15710	15710	15710	2
409	20230927	141400	486552670	15720	15720	15720	15720	10
410	20230927	141300	486395470	15720	15720	15720	15720	1
411	20230927	141200	486379750	15700	15700	15700	15700	0
412	20230927	141100	486379750	15700	15700	15700	15700	0
413	20230927	141000	486379750	15700	15720	15720	15700	154
414	20230927	140900	483961930	15720	15720	15720	15720	5
415	20230927	140800	483883330	15700	15720	15720	15700	500
416	20230927	140700	476028660	15730	15730	15730	15730	0
417	20230927	140600	476028660	15730	15730	15730	15730	0
418	20230927	140500	476028660	15730	15730	15730	15730	10
419	20230927	140400	475871360	15730	15730	15730	15730	0
420	20230927	140300	475871360	15730	15720	15730	15720	4
421	20230927	140200	475808470	15730	15730	15730	15730	1
422	20230927	140100	475792740	15720	15720	15720	15720	17
423	20230927	140000	475525500	15730	15730	15730	15730	1
424	20230927	135900	475509770	15730	15730	15730	15730	50
425	20230927	135800	474723270	15730	15730	15730	15730	0
426	20230927	135700	474723270	15730	15730	15730	15730	6
427	20230927	135600	474628890	15730	15730	15730	15730	0
428	20230927	135500	474628890	15730	15730	15730	15730	10
429	20230927	135400	474471590	15730	15720	15730	15720	57
430	20230927	135300	473575050	15730	15730	15730	15730	1
431	20230927	135200	473559320	15730	15730	15730	15730	0
432	20230927	135100	473559320	15730	15730	15730	15730	134
433	20230927	135000	471451500	15700	15700	15700	15700	20
434	20230927	134900	471137500	15690	15690	15690	15690	0
435	20230927	134800	471137500	15690	15690	15690	15690	1
436	20230927	134700	471121810	15690	15690	15690	15690	0
437	20230927	134600	471121810	15690	15690	15690	15690	0
438	20230927	134500	471121810	15690	15690	15690	15690	0
439	20230927	134400	471121810	15690	15690	15690	15690	125
440	20230927	134300	469160560	15680	15680	15680	15680	0
441	20230927	134200	469160560	15680	15680	15680	15680	0
442	20230927	134100	469160560	15680	15680	15680	15680	0
443	20230927	134000	469160560	15680	15680	15680	15680	0
444	20230927	133900	469160560	15680	15680	15680	15680	0
445	20230927	133800	469160560	15680	15730	15730	15680	256
446	20230927	133700	465146020	15700	15680	15700	15680	43
447	20230927	133600	464470940	15680	15680	15680	15680	0
448	20230927	133500	464470940	15680	15700	15700	15680	82
449	20230927	133400	463184780	15690	15720	15720	15690	216
450	20230927	133300	459792660	15730	15730	15730	15730	0
451	20230927	133200	459792660	15730	15730	15730	15730	0
452	20230927	133100	459792660	15730	15730	15730	15730	4
453	20230927	133000	459729740	15730	15730	15730	15730	12
454	20230927	132900	459540980	15730	15730	15730	15730	20
455	20230927	132800	459226380	15730	15730	15730	15730	0
456	20230927	132700	459226380	15730	15730	15730	15730	0
457	20230927	132600	459226380	15730	15730	15730	15730	0
458	20230927	132500	459226380	15730	15730	15730	15730	0
459	20230927	132400	459226380	15730	15730	15730	15730	0
460	20230927	132300	459226380	15730	15740	15740	15730	69
461	20230927	132200	458140510	15750	15750	15750	15750	5
462	20230927	132100	458061760	15750	15750	15750	15750	0
463	20230927	132000	458061760	15750	15750	15750	15750	0
464	20230927	131900	458061760	15750	15750	15750	15750	18
465	20230927	131800	457778260	15750	15750	15750	15750	13
466	20230927	131700	457573510	15750	15750	15750	15750	1
467	20230927	131600	457557760	15750	15750	15750	15750	0
468	20230927	131500	457557760	15750	15750	15750	15750	3
469	20230927	131400	457510510	15750	15750	15750	15750	0
470	20230927	131300	457510510	15750	15710	15750	15710	2
471	20230927	131200	457479050	15730	15740	15750	15730	39
472	20230927	131100	456865200	15740	15740	15740	15740	7
473	20230927	131000	456755020	15750	15740	15750	15740	84
474	20230927	130900	455432320	15750	15740	15750	15740	30
475	20230927	130800	454960090	15750	15750	15750	15750	0
476	20230927	130700	454960090	15750	15750	15750	15750	2
477	20230927	130600	454928590	15750	15750	15750	15750	1
478	20230927	130500	454912840	15700	15690	15700	15690	258
479	20230927	130400	450862290	15690	15670	15690	15670	172
480	20230927	130300	448164030	15670	15670	15670	15670	0
481	20230927	130200	448164030	15670	15670	15670	15670	50
482	20230927	130100	447380530	15670	15670	15670	15670	20
483	20230927	130000	447067130	15670	15670	15670	15670	0
484	20230927	125900	447067130	15670	15670	15670	15670	22
485	20230927	125800	446722390	15670	15670	15670	15670	0
486	20230927	125700	446722390	15670	15670	15670	15670	0
487	20230927	125600	446722390	15670	15640	15670	15640	3
488	20230927	125500	446675440	15670	15670	15670	15670	0
489	20230927	125400	446675440	15670	15670	15670	15670	0
490	20230927	125300	446675440	15670	15670	15670	15670	0
491	20230927	125200	446675440	15670	15670	15670	15670	0
492	20230927	125100	446675440	15670	15670	15670	15670	0
493	20230927	125000	446675440	15670	15670	15670	15670	0
494	20230927	124900	446675440	15670	15670	15670	15670	18
495	20230927	124800	446393380	15680	15680	15680	15680	0
496	20230927	124700	446393380	15680	15680	15680	15680	0
497	20230927	124600	446393380	15680	15680	15680	15680	0
498	20230927	124500	446393380	15680	15680	15680	15680	1
499	20230927	124400	446377700	15610	15610	15610	15610	0
500	20230927	124300	446377700	15610	15610	15610	15610	0
501	20230927	124200	446377700	15610	15610	15610	15610	120
502	20230927	124100	444504500	15610	15610	15610	15610	0
503	20230927	124000	444504500	15610	15610	15610	15610	0
504	20230927	123900	444504500	15610	15610	15610	15610	1
505	20230927	123800	444488890	15610	15610	15610	15610	0
506	20230927	123700	444488890	15610	15610	15610	15610	0
507	20230927	123600	444488890	15610	15610	15610	15610	0
508	20230927	123500	444488890	15610	15610	15610	15610	0
509	20230927	123400	444488890	15610	15610	15610	15610	0
510	20230927	123300	444488890	15610	15610	15610	15610	100
511	20230927	123200	442927890	15610	15610	15610	15610	6
512	20230927	123100	442834230	15610	15680	15680	15610	499
513	20230927	123000	435034960	15690	15690	15690	15690	2
514	20230927	122900	435003580	15680	15680	15680	15680	47
515	20230927	122800	434266620	15680	15680	15680	15680	0
516	20230927	122700	434266620	15680	15660	15680	15660	9
517	20230927	122600	434125580	15680	15680	15680	15680	28
518	20230927	122500	433686540	15660	15660	15660	15660	0
519	20230927	122400	433686540	15660	15660	15660	15660	1
520	20230927	122300	433670880	15670	15670	15670	15670	0
521	20230927	122200	433670880	15670	15670	15670	15670	50
522	20230927	122100	432887380	15690	15660	15690	15660	201
523	20230927	122000	429739690	15690	15690	15690	15690	0
524	20230927	121900	429739690	15690	15690	15690	15690	20
525	20230927	121800	429425890	15690	15690	15690	15690	1
526	20230927	121700	429410200	15650	15650	15650	15650	0
527	20230927	121600	429410200	15650	15650	15650	15650	0
528	20230927	121500	429410200	15650	15650	15650	15650	0
529	20230927	121400	429410200	15650	15650	15650	15650	18
530	20230927	121300	429128500	15690	15690	15690	15690	1
531	20230927	121200	429112810	15690	15690	15690	15690	0
532	20230927	121100	429112810	15690	15690	15690	15690	0
533	20230927	121000	429112810	15690	15650	15690	15650	6
534	20230927	120900	429018870	15650	15660	15660	15650	4
535	20230927	120800	428956260	15680	15680	15680	15680	63
536	20230927	120700	427968420	15660	15660	15660	15660	2
537	20230927	120600	427937100	15660	15660	15660	15660	3
538	20230927	120500	427890120	15660	15660	15660	15660	68
539	20230927	120400	426825240	15660	15660	15660	15660	1
540	20230927	120300	426809580	15650	15650	15650	15650	0
541	20230927	120200	426809580	15650	15650	15650	15650	0
542	20230927	120100	426809580	15650	15650	15650	15650	0
543	20230927	120000	426809580	15650	15650	15650	15650	0
544	20230927	115900	426809580	15650	15650	15650	15650	0
545	20230927	115800	426809580	15650	15640	15650	15640	78
546	20230927	115700	425588980	15650	15650	15650	15650	0
547	20230927	115600	425588980	15650	15650	15650	15650	5
548	20230927	115500	425510730	15650	15660	15660	15650	4
549	20230927	115400	425448100	15660	15690	15690	15660	9
550	20230927	115300	425307040	15690	15690	15690	15690	0
551	20230927	115200	425307040	15690	15690	15690	15690	0
552	20230927	115100	425307040	15690	15690	15690	15690	1
553	20230927	115000	425291350	15620	15620	15620	15620	0
554	20230927	114900	425291350	15620	15620	15620	15620	0
555	20230927	114800	425291350	15620	15620	15620	15620	0
556	20230927	114700	425291350	15620	15620	15620	15620	0
557	20230927	114600	425291350	15620	15620	15620	15620	0
558	20230927	114500	425291350	15620	15690	15690	15620	75
559	20230927	114400	424118770	15700	15690	15700	15690	61
560	20230927	114300	423161100	15690	15690	15690	15690	93
561	20230927	114200	421701930	15640	15640	15640	15640	0
562	20230927	114100	421701930	15640	15640	15640	15640	0
563	20230927	114000	421701930	15640	15690	15690	15640	50
564	20230927	113900	420918320	15690	15670	15690	15670	96
565	20230927	113800	419413980	15640	15640	15640	15640	0
566	20230927	113700	419413980	15640	15630	15640	15630	47
567	20230927	113600	418679000	15620	15620	15620	15620	0
568	20230927	113500	418679000	15620	15620	15620	15620	0
569	20230927	113400	418679000	15620	15640	15640	15620	111
570	20230927	113300	416943420	15650	15670	15670	15650	211
571	20230927	113200	413637450	15690	15690	15690	15690	1
572	20230927	113100	413621760	15680	15680	15680	15680	0
573	20230927	113000	413621760	15680	15680	15680	15680	52
574	20230927	112900	412806400	15680	15680	15680	15680	6
575	20230927	112800	412712320	15680	15680	15680	15680	11
576	20230927	112700	412539840	15680	15680	15680	15680	37
577	20230927	112600	411959680	15690	15690	15690	15690	11
578	20230927	112500	411787090	15690	15690	15690	15690	26
579	20230927	112400	411379150	15690	15690	15690	15690	32
580	20230927	112300	410877070	15700	15700	15700	15700	0
581	20230927	112200	410877070	15700	15700	15700	15700	0
582	20230927	112100	410877070	15700	15700	15700	15700	59
583	20230927	112000	409950770	15690	15690	15690	15690	0
584	20230927	111900	409950770	15690	15750	15750	15690	10
585	20230927	111800	409793800	15690	15750	15750	15690	33
586	20230927	111700	409275560	15700	15700	15700	15700	100
587	20230927	111600	407705560	15710	15710	15710	15710	2
588	20230927	111500	407674140	15710	15710	15710	15710	0
589	20230927	111400	407674140	15710	15710	15710	15710	192
590	20230927	111300	404657820	15710	15710	15710	15710	0
591	20230927	111200	404657820	15710	15710	15710	15710	0
592	20230927	111100	404657820	15710	15710	15710	15710	0
593	20230927	111000	404657820	15710	15710	15710	15710	1
594	20230927	110900	404642110	15710	15710	15710	15710	3
595	20230927	110800	404594980	15700	15720	15720	15700	42
596	20230927	110700	403935260	15720	15720	15720	15720	273
597	20230927	110600	399643700	15720	15770	15770	15720	11
598	20230927	110500	399470280	15720	15730	15730	15720	105
599	20230927	110400	397818640	15730	15730	15730	15730	0
600	20230927	110300	397818640	15730	15730	15730	15730	416
601	20230927	110200	391274960	15740	15770	15770	15740	36
602	20230927	110100	390707720	15770	15770	15770	15770	1
603	20230927	110000	390691950	15770	15770	15770	15770	0
604	20230927	105900	390691950	15770	15770	15770	15770	40
605	20230927	105800	390061150	15770	15770	15770	15770	0
606	20230927	105700	390061150	15770	15740	15770	15740	2
607	20230927	105600	390029640	15740	15740	15740	15740	0
608	20230927	105500	390029640	15740	15780	15780	15740	9
609	20230927	105400	389887940	15780	15780	15780	15780	52
610	20230927	105300	389067380	15780	15750	15780	15750	59
611	20230927	105200	388137030	15770	15770	15770	15770	0
612	20230927	105100	388137030	15770	15770	15770	15770	5
613	20230927	105000	388058180	15780	15780	15780	15780	0
614	20230927	104900	388058180	15780	15780	15780	15780	20
615	20230927	104800	387742580	15720	15720	15720	15720	0
616	20230927	104700	387742580	15720	15720	15720	15720	20
617	20230927	104600	387428180	15750	15770	15770	15750	464
618	20230927	104500	380111200	15780	15780	15780	15780	2
619	20230927	104400	380079640	15800	15780	15800	15770	439
620	20230927	104300	373154010	15780	15800	15800	15760	721
621	20230927	104200	361767820	15790	15790	15800	15790	108
622	20230927	104100	360061760	15790	15760	15790	15760	199
623	20230927	104000	356921940	15750	15740	15750	15740	1139
624	20230927	103900	338982720	15740	15750	15750	15740	28
625	20230927	103800	338541800	15750	15750	15750	15750	0
626	20230927	103700	338541800	15750	15720	15750	15720	161
627	20230927	103600	336009390	15720	15720	15720	15710	938
628	20230927	103500	321264220	15720	15720	15720	15720	1027
629	20230927	103400	305119780	15720	15720	15720	15710	258
630	20230927	103300	301064070	15720	15650	15720	15650	2333
631	20230927	103200	264456450	15620	15640	15640	15620	107
632	20230927	103100	262783970	15620	15620	15620	15620	1
633	20230927	103000	262768350	15630	15630	15630	15630	2
634	20230927	102900	262737090	15640	15640	15640	15640	18
635	20230927	102800	262455570	15640	15640	15640	15640	4
636	20230927	102700	262393010	15640	15640	15640	15640	10
637	20230927	102600	262236610	15640	15640	15640	15640	4
638	20230927	102500	262174050	15640	15640	15640	15640	32
639	20230927	102400	261673570	15630	15610	15630	15610	13
640	20230927	102300	261470580	15630	15620	15630	15620	58
641	20230927	102200	260564600	15600	15600	15600	15600	10
642	20230927	102100	260408600	15600	15600	15600	15600	44
643	20230927	102000	259722200	15600	15590	15600	15590	56
644	20230927	101900	258848760	15590	15590	15590	15590	22
645	20230927	101800	258505780	15590	15590	15590	15590	10
646	20230927	101700	258349880	15560	15550	15560	15550	51
647	20230927	101600	257556330	15540	15540	15540	15540	32
648	20230927	101500	257059050	15540	15540	15540	15540	0
649	20230927	101400	257059050	15540	15540	15540	15540	5
650	20230927	101300	256981350	15540	15540	15540	15540	2
651	20230927	101200	256950270	15520	15520	15520	15520	5
652	20230927	101100	256872670	15570	15570	15570	15570	0
653	20230927	101000	256872670	15570	15570	15570	15570	0
654	20230927	100900	256872670	15570	15570	15570	15570	40
655	20230927	100800	256249870	15580	15580	15580	15580	0
656	20230927	100700	256249870	15580	15580	15580	15580	3
657	20230927	100600	256203130	15510	15500	15510	15500	48
658	20230927	100500	255459090	15500	15490	15500	15490	67
659	20230927	100400	254421130	15490	15500	15500	15490	174
660	20230927	100300	251725430	15510	15510	15510	15510	197
661	20230927	100200	248669960	15510	15550	15560	15510	307
662	20230927	100100	243903560	15580	15580	15580	15580	0
663	20230927	100000	243903560	15580	15580	15580	15580	0
664	20230927	095900	243903560	15580	15580	15580	15580	92
665	20230927	095800	242470200	15580	15580	15580	15580	11
666	20230927	095700	242298820	15580	15570	15580	15570	48
667	20230927	095600	241551080	15570	15570	15570	15570	1
668	20230927	095500	241535510	15550	15550	15550	15550	102
669	20230927	095400	239949410	15510	15510	15510	15510	0
670	20230927	095300	239949410	15510	15580	15580	15510	45
671	20230927	095200	239251240	15600	15600	15600	15600	0
672	20230927	095100	239251240	15600	15620	15620	15600	276
673	20230927	095000	234943060	15620	15620	15620	15620	23
674	20230927	094900	234583800	15610	15600	15610	15600	101
675	20230927	094800	233008190	15600	15600	15600	15600	22
676	20230927	094700	232664990	15600	15600	15600	15600	1
677	20230927	094600	232649390	15610	15600	15610	15600	9
678	20230927	094500	232508980	15600	15600	15600	15600	5
679	20230927	094400	232430980	15610	15530	15620	15530	5
680	20230927	094300	232353000	15610	15600	15610	15500	214
681	20230927	094200	229022000	15590	15490	15590	15490	9
682	20230927	094100	228882030	15480	15480	15480	15480	0
683	20230927	094000	228882030	15480	15520	15520	15480	500
684	20230927	093900	221136550	15490	15590	15590	15490	50
685	20230927	093800	220361020	15590	15510	15590	15510	139
686	20230927	093700	218202090	15490	15500	15500	15490	102
687	20230927	093600	216622090	15500	15500	15500	15500	251
688	20230927	093500	212731590	15500	15580	15580	15500	139
689	20230927	093400	210571700	15500	15500	15500	15500	73
690	20230927	093300	209440200	15500	15500	15500	15500	99
691	20230927	093200	207905700	15500	15500	15500	15500	0
692	20230927	093100	207905700	15500	15490	15500	15490	41
693	20230927	093000	207270600	15480	15480	15480	15480	0
694	20230927	092900	207270600	15480	15490	15490	15480	200
695	20230927	092800	204172800	15500	15500	15500	15500	161
696	20230927	092700	201677300	15500	15500	15500	15500	0
697	20230927	092600	201677300	15500	15520	15520	15500	14
698	20230927	092500	201460080	15520	15520	15520	15520	11
699	20230927	092400	201289360	15520	15560	15560	15520	46
700	20230927	092300	200574740	15560	15560	15560	15560	113
701	20230927	092200	198816460	15560	15560	15560	15560	3
702	20230927	092100	198769780	15560	15560	15560	15560	4
703	20230927	092000	198707540	15570	15570	15570	15570	21
704	20230927	091900	198380570	15560	15570	15570	15560	231
705	20230927	091800	194783920	15570	15570	15570	15570	191
706	20230927	091700	191810050	15570	15670	15670	15570	131
707	20230927	091600	189760120	15670	15670	15690	15670	541
708	20230927	091500	181277780	15660	15620	15660	15620	142
709	20230927	091400	179055420	15630	15550	15630	15500	4178
710	20230927	091300	113922610	15560	15480	15560	15420	196
711	20230927	091200	110893270	15480	15560	15570	15480	464
712	20230927	091100	103689850	15560	15560	15560	15560	53
713	20230927	091000	102865170	15560	15430	15570	15430	431
714	20230927	090900	96167040	15440	15420	15440	15420	40
715	20230927	090800	95549610	15440	15440	15440	15440	9
716	20230927	090700	95410650	15440	15320	15440	15320	24
717	20230927	090600	95040890	15320	15380	15380	15320	46
718	20230927	090500	94334470	15410	15380	15410	15380	175
719	20230927	090400	91640190	15380	15300	15380	15300	877
720	20230927	090300	78165160	15290	15270	15310	15260	2015
721	20230927	090200	47359480	15280	15380	15380	15280	2007
722	20230927	090100	16647430	15400	15460	15460	15400	431
723	20230927	090000	9997480	15460	15500	15570	15460	646