KissMeData/001680/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183400	1453582200	18630	18630	18630	18630	2732
3	20230926	183300	1453582200	18630	18630	18630	18630	0
4	20230926	183200	1453582200	18630	18630	18630	18630	0
5	20230926	183100	1453582200	18630	18630	18630	18630	0
6	20230926	183000	1453582200	18630	18630	18630	18630	0
7	20230926	182900	1453582200	18630	18630	18630	18630	0
8	20230926	182800	1453582200	18630	18630	18630	18630	0
9	20230926	182700	1453582200	18630	18630	18630	18630	0
10	20230926	182600	1453582200	18630	18630	18630	18630	0
11	20230926	182500	1453582200	18630	18630	18630	18630	0
12	20230926	182400	1453582200	18630	18630	18630	18630	0
13	20230926	182300	1453582200	18630	18630	18630	18630	0
14	20230926	182200	1453582200	18630	18630	18630	18630	0
15	20230926	182100	1453582200	18630	18630	18630	18630	0
16	20230926	182000	1453582200	18630	18630	18630	18630	0
17	20230926	181900	1453582200	18630	18630	18630	18630	0
18	20230926	181800	1453582200	18630	18630	18630	18630	0
19	20230926	181700	1453582200	18630	18630	18630	18630	0
20	20230926	181600	1453582200	18630	18630	18630	18630	0
21	20230926	181500	1453582200	18630	18630	18630	18630	0
22	20230926	181400	1453582200	18630	18630	18630	18630	0
23	20230926	181300	1453582200	18630	18630	18630	18630	0
24	20230926	181200	1453582200	18630	18630	18630	18630	0
25	20230926	181100	1453582200	18630	18630	18630	18630	0
26	20230926	181000	1453582200	18630	18630	18630	18630	0
27	20230926	180900	1453582200	18630	18630	18630	18630	0
28	20230926	180800	1453582200	18630	18630	18630	18630	0
29	20230926	180700	1453582200	18630	18630	18630	18630	0
30	20230926	180600	1453582200	18630	18630	18630	18630	0
31	20230926	180500	1453582200	18630	18630	18630	18630	0
32	20230926	180400	1453582200	18630	18630	18630	18630	2732
33	20230926	180300	1453582200	18630	18630	18630	18630	0
34	20230926	180200	1453582200	18630	18630	18630	18630	0
35	20230926	180100	1453582200	18630	18630	18630	18630	0
36	20230926	180000	1453582200	18630	18630	18630	18630	0
37	20230926	175900	1453582200	18630	18630	18630	18630	0
38	20230926	175800	1453582200	18630	18630	18630	18630	0
39	20230926	175700	1453582200	18630	18630	18630	18630	0
40	20230926	175600	1453582200	18630	18630	18630	18630	0
41	20230926	175500	1453582200	18630	18630	18630	18630	0
42	20230926	175400	1453582200	18630	18630	18630	18630	0
43	20230926	175300	1453582200	18630	18630	18630	18630	0
44	20230926	175200	1453582200	18630	18630	18630	18630	0
45	20230926	175100	1453582200	18630	18630	18630	18630	0
46	20230926	175000	1453582200	18630	18630	18630	18630	0
47	20230926	174900	1453582200	18630	18630	18630	18630	0
48	20230926	174800	1453582200	18630	18630	18630	18630	0
49	20230926	174700	1453582200	18630	18630	18630	18630	0
50	20230926	174600	1453582200	18630	18630	18630	18630	0
51	20230926	174500	1453582200	18630	18630	18630	18630	0
52	20230926	174400	1453582200	18630	18630	18630	18630	0
53	20230926	174300	1453582200	18630	18630	18630	18630	0
54	20230926	174200	1453582200	18630	18630	18630	18630	0
55	20230926	174100	1453582200	18630	18630	18630	18630	0
56	20230926	174000	1453582200	18630	18630	18630	18630	0
57	20230926	173900	1453582200	18630	18630	18630	18630	0
58	20230926	173800	1453582200	18630	18630	18630	18630	0
59	20230926	173700	1453582200	18630	18630	18630	18630	0
60	20230926	173600	1453582200	18630	18630	18630	18630	0
61	20230926	173500	1453582200	18630	18630	18630	18630	0
62	20230926	173400	1453582200	18630	18630	18630	18630	2732
63	20230926	173300	1453582200	18630	18630	18630	18630	0
64	20230926	173200	1453582200	18630	18630	18630	18630	0
65	20230926	173100	1453582200	18630	18630	18630	18630	0
66	20230926	173000	1453582200	18630	18630	18630	18630	0
67	20230926	172900	1453582200	18630	18630	18630	18630	0
68	20230926	172800	1453582200	18630	18630	18630	18630	0
69	20230926	172700	1453582200	18630	18630	18630	18630	0
70	20230926	172600	1453582200	18630	18630	18630	18630	0
71	20230926	172500	1453582200	18630	18630	18630	18630	0
72	20230926	172400	1453582200	18630	18630	18630	18630	0
73	20230926	172300	1453582200	18630	18630	18630	18630	0
74	20230926	172200	1453582200	18630	18630	18630	18630	0
75	20230926	172100	1453582200	18630	18630	18630	18630	0
76	20230926	172000	1453582200	18630	18630	18630	18630	0
77	20230926	171900	1453582200	18630	18630	18630	18630	0
78	20230926	171800	1453582200	18630	18630	18630	18630	0
79	20230926	171700	1453582200	18630	18630	18630	18630	0
80	20230926	171600	1453582200	18630	18630	18630	18630	0
81	20230926	171500	1453582200	18630	18630	18630	18630	0
82	20230926	171400	1453582200	18630	18630	18630	18630	0
83	20230926	171300	1453582200	18630	18630	18630	18630	0
84	20230926	171200	1453582200	18630	18630	18630	18630	0
85	20230926	171100	1453582200	18630	18630	18630	18630	0
86	20230926	171000	1453582200	18630	18630	18630	18630	0
87	20230926	170900	1453582200	18630	18630	18630	18630	0
88	20230926	170800	1453582200	18630	18630	18630	18630	0
89	20230926	170700	1453582200	18630	18630	18630	18630	0
90	20230926	170600	1453582200	18630	18630	18630	18630	0
91	20230926	170500	1453582200	18630	18630	18630	18630	0
92	20230926	170400	1453582200	18630	18630	18630	18630	2732
93	20230926	170300	1453582200	18630	18630	18630	18630	0
94	20230926	170200	1453582200	18630	18630	18630	18630	0
95	20230926	170100	1453582200	18630	18630	18630	18630	0
96	20230926	170000	1453582200	18630	18630	18630	18630	0
97	20230926	165900	1453582200	18630	18630	18630	18630	0
98	20230926	165800	1453582200	18630	18630	18630	18630	0
99	20230926	165700	1453582200	18630	18630	18630	18630	0
100	20230926	165600	1453582200	18630	18630	18630	18630	0
101	20230926	165500	1453582200	18630	18630	18630	18630	0
102	20230926	165400	1453582200	18630	18630	18630	18630	0
103	20230926	165300	1453582200	18630	18630	18630	18630	0
104	20230926	165200	1453582200	18630	18630	18630	18630	0
105	20230926	165100	1453582200	18630	18630	18630	18630	0
106	20230926	165000	1453582200	18630	18630	18630	18630	0
107	20230926	164900	1453582200	18630	18630	18630	18630	0
108	20230926	164800	1453582200	18630	18630	18630	18630	0
109	20230926	164700	1453582200	18630	18630	18630	18630	0
110	20230926	164600	1453582200	18630	18630	18630	18630	0
111	20230926	164500	1453582200	18630	18630	18630	18630	0
112	20230926	164400	1453582200	18630	18630	18630	18630	0
113	20230926	164300	1453582200	18630	18630	18630	18630	0
114	20230926	164200	1453582200	18630	18630	18630	18630	0
115	20230926	164100	1453582200	18630	18630	18630	18630	0
116	20230926	164000	1453582200	18630	18630	18630	18630	0
117	20230926	163900	1453582200	18630	18630	18630	18630	0
118	20230926	163800	1453582200	18630	18630	18630	18630	0
119	20230926	163700	1453582200	18630	18630	18630	18630	0
120	20230926	163600	1453582200	18630	18630	18630	18630	0
121	20230926	163500	1453582200	18630	18630	18630	18630	0
122	20230926	163400	1453582200	18630	18630	18630	18630	2732
123	20230926	163300	1453582200	18630	18630	18630	18630	0
124	20230926	163200	1453582200	18630	18630	18630	18630	0
125	20230926	163100	1453582200	18630	18630	18630	18630	0
126	20230926	163000	1453582200	18630	18630	18630	18630	0
127	20230926	162900	1453582200	18630	18630	18630	18630	0
128	20230926	162800	1453582200	18630	18630	18630	18630	0
129	20230926	162700	1453582200	18630	18630	18630	18630	0
130	20230926	162600	1453582200	18630	18630	18630	18630	0
131	20230926	162500	1453582200	18630	18630	18630	18630	0
132	20230926	162400	1453582200	18630	18630	18630	18630	0
133	20230926	162300	1453582200	18630	18630	18630	18630	0
134	20230926	162200	1453582200	18630	18630	18630	18630	0
135	20230926	162100	1453582200	18630	18630	18630	18630	0
136	20230926	162000	1453582200	18630	18630	18630	18630	0
137	20230926	161900	1453582200	18630	18630	18630	18630	0
138	20230926	161800	1453582200	18630	18630	18630	18630	0
139	20230926	161700	1453582200	18630	18630	18630	18630	0
140	20230926	161600	1453582200	18630	18630	18630	18630	0
141	20230926	161500	1453582200	18630	18630	18630	18630	0
142	20230926	161400	1453582200	18630	18630	18630	18630	0
143	20230926	161300	1453582200	18630	18630	18630	18630	0
144	20230926	161200	1453582200	18630	18630	18630	18630	0
145	20230926	161100	1453582200	18630	18630	18630	18630	0
146	20230926	161000	1453582200	18630	18630	18630	18630	0
147	20230926	160900	1453582200	18630	18630	18630	18630	0
148	20230926	160800	1453582200	18630	18630	18630	18630	0
149	20230926	160700	1453582200	18630	18630	18630	18630	0
150	20230926	160600	1453582200	18630	18630	18630	18630	0
151	20230926	160500	1453582200	18630	18630	18630	18630	0
152	20230926	160400	1453582200	18630	18630	18630	18630	2732
153	20230926	160300	1453582200	18630	18630	18630	18630	0
154	20230926	160200	1453582200	18630	18630	18630	18630	0
155	20230926	160100	1453582200	18630	18630	18630	18630	0
156	20230926	160000	1453582200	18630	18630	18630	18630	0
157	20230926	155900	1453582200	18630	18630	18630	18630	0
158	20230926	155800	1453582200	18630	18630	18630	18630	0
159	20230926	155700	1453582200	18630	18630	18630	18630	0
160	20230926	155600	1453582200	18630	18630	18630	18630	0
161	20230926	155500	1453582200	18630	18630	18630	18630	0
162	20230926	155400	1453582200	18630	18630	18630	18630	0
163	20230926	155300	1453582200	18630	18630	18630	18630	0
164	20230926	155200	1453582200	18630	18630	18630	18630	0
165	20230926	155100	1453582200	18630	18630	18630	18630	0
166	20230926	155000	1453582200	18630	18630	18630	18630	0
167	20230926	154900	1453582200	18630	18630	18630	18630	0
168	20230926	154800	1453582200	18630	18630	18630	18630	0
169	20230926	154700	1453582200	18630	18630	18630	18630	0
170	20230926	154600	1453582200	18630	18630	18630	18630	0
171	20230926	154500	1453582200	18630	18630	18630	18630	0
172	20230926	154400	1453582200	18630	18630	18630	18630	0
173	20230926	154300	1453582200	18630	18630	18630	18630	0
174	20230926	154200	1453582200	18630	18630	18630	18630	0
175	20230926	154100	1453582200	18630	18630	18630	18630	0
176	20230926	154000	1453582200	18630	18630	18630	18630	0
177	20230926	153900	1453582200	18630	18630	18630	18630	0
178	20230926	153800	1453582200	18630	18630	18630	18630	0
179	20230926	153700	1453582200	18630	18630	18630	18630	0
180	20230926	153600	1453582200	18630	18630	18630	18630	0
181	20230926	153500	1453582200	18630	18630	18630	18630	0
182	20230926	153400	1453582200	18630	18630	18630	18630	2732
183	20230926	153300	1453582200	18630	18630	18630	18630	0
184	20230926	153200	1453582200	18630	18630	18630	18630	0
185	20230926	153100	1453582200	18630	18630	18630	18630	0
186	20230926	153000	1453582200	18630	18630	18630	18630	2732
187	20230926	152900	1402685040	18610	18610	18610	18610	0
188	20230926	152800	1402685040	18610	18610	18610	18610	0
189	20230926	152700	1402685040	18610	18610	18610	18610	0
190	20230926	152600	1402685040	18610	18610	18610	18610	0
191	20230926	152500	1402685040	18610	18610	18610	18610	0
192	20230926	152400	1402685040	18610	18610	18610	18610	0
193	20230926	152300	1402685040	18610	18610	18610	18610	0
194	20230926	152200	1402685040	18610	18610	18610	18610	0
195	20230926	152100	1402685040	18610	18610	18610	18610	0
196	20230926	152000	1402685040	18610	18610	18610	18610	0
197	20230926	151900	1402685040	18610	18620	18620	18600	214
198	20230926	151800	1398701890	18620	18600	18620	18590	31
199	20230926	151700	1398125270	18600	18600	18600	18590	228
200	20230926	151600	1393886520	18600	18600	18600	18600	2
201	20230926	151500	1393849320	18590	18590	18590	18590	101
202	20230926	151400	1391971730	18590	18570	18590	18570	696
203	20230926	151300	1379043380	18570	18600	18600	18570	1228
204	20230926	151200	1356218990	18620	18610	18620	18610	117
205	20230926	151100	1354041080	18620	18610	18620	18600	334
206	20230926	151000	1347826290	18620	18610	18620	18610	194
207	20230926	150900	1344215450	18610	18620	18620	18610	278
208	20230926	150800	1339040740	18620	18620	18620	18620	89
209	20230926	150700	1337383560	18620	18620	18620	18620	50
210	20230926	150600	1336452560	18620	18630	18630	18610	121
211	20230926	150500	1334199080	18620	18620	18620	18620	147
212	20230926	150400	1331461940	18630	18620	18630	18620	644
213	20230926	150300	1319465720	18630	18630	18630	18630	88
214	20230926	150200	1317826280	18630	18630	18630	18630	137
215	20230926	150100	1315273970	18630	18630	18640	18630	209
216	20230926	150000	1311379490	18630	18650	18650	18630	236
217	20230926	145900	1306980020	18640	18650	18660	18640	141
218	20230926	145800	1304350070	18660	18640	18660	18640	223
219	20230926	145700	1300192100	18660	18650	18660	18650	59
220	20230926	145600	1299091680	18650	18620	18650	18620	53
221	20230926	145500	1298104280	18620	18640	18650	18610	230
222	20230926	145400	1293821080	18640	18680	18680	18620	328
223	20230926	145300	1287704860	18680	18680	18680	18670	109
224	20230926	145200	1285669280	18680	18680	18680	18670	211
225	20230926	145100	1281728380	18680	18670	18680	18670	252
226	20230926	145000	1277022710	18670	18650	18670	18650	74
227	20230926	144900	1275641380	18670	18660	18670	18650	84
228	20230926	144800	1274073980	18660	18670	18690	18660	222
229	20230926	144700	1269928830	18670	18680	18680	18670	54
230	20230926	144600	1268920120	18650	18680	18690	18650	126
231	20230926	144500	1266567130	18680	18690	18690	18680	139
232	20230926	144400	1263970540	18660	18670	18680	18660	440
233	20230926	144300	1255758410	18690	18670	18690	18670	117
234	20230926	144200	1253572960	18690	18670	18690	18670	215
235	20230926	144100	1249556970	18670	18680	18680	18660	148
236	20230926	144000	1246792920	18680	18690	18690	18670	204
237	20230926	143900	1242983690	18690	18680	18690	18670	297
238	20230926	143800	1237436260	18670	18660	18680	18660	150
239	20230926	143700	1234635820	18670	18660	18670	18660	99
240	20230926	143600	1232787970	18670	18690	18690	18660	182
241	20230926	143500	1229389210	18680	18680	18690	18680	73
242	20230926	143400	1228025530	18680	18690	18690	18680	95
243	20230926	143300	1226250830	18690	18690	18690	18680	158
244	20230926	143200	1223298820	18690	18700	18700	18650	155
245	20230926	143100	1220404330	18700	18680	18700	18680	150
246	20230926	143000	1217601620	18670	18700	18700	18670	382
247	20230926	142900	1210464950	18700	18700	18700	18700	115
248	20230926	142800	1208314450	18700	18700	18700	18690	124
249	20230926	142700	1205995730	18700	18700	18700	18700	115
250	20230926	142600	1203845230	18690	18690	18700	18690	58
251	20230926	142500	1202761200	18690	18700	18700	18690	142
252	20230926	142400	1200106530	18690	18690	18690	18690	98
253	20230926	142300	1198274910	18690	18690	18690	18680	130
254	20230926	142200	1195845460	18680	18680	18680	18680	100
255	20230926	142100	1193977460	18690	18690	18690	18680	106
256	20230926	142000	1191996830	18690	18680	18690	18680	108
257	20230926	141900	1189978880	18680	18680	18680	18680	118
258	20230926	141800	1187774640	18680	18690	18690	18680	265
259	20230926	141700	1182823900	18680	18680	18700	18680	127
260	20230926	141600	1180451490	18680	18690	18700	18680	165
261	20230926	141500	1177368200	18690	18680	18690	18680	103
262	20230926	141400	1175443500	18680	18680	18680	18680	111
263	20230926	141300	1173370020	18690	18680	18690	18680	106
264	20230926	141200	1171389440	18680	18680	18690	18680	108
265	20230926	141100	1169371490	18680	18690	18690	18680	185
266	20230926	141000	1165915110	18700	18690	18700	18690	92
267	20230926	140900	1164195620	18690	18680	18690	18680	180
268	20230926	140800	1160832530	18680	18680	18690	18680	72
269	20230926	140700	1159487070	18680	18680	18680	18670	123
270	20230926	140600	1157189570	18680	18680	18680	18670	84
271	20230926	140500	1155620480	18680	18690	18690	18680	256
272	20230926	140400	1150837880	18690	18680	18690	18680	161
273	20230926	140300	1147828880	18690	18690	18690	18680	110
274	20230926	140200	1145772990	18690	18670	18690	18670	99
275	20230926	140100	1143923030	18690	18680	18690	18680	148
276	20230926	140000	1141158260	18680	18680	18680	18670	210
277	20230926	135900	1137236430	18670	18670	18670	18670	97
278	20230926	135800	1135425440	18670	18670	18680	18660	133
279	20230926	135700	1132941870	18670	18670	18670	18670	109
280	20230926	135600	1130906840	18670	18670	18670	18670	51
281	20230926	135500	1129954670	18660	18650	18670	18650	364
282	20230926	135400	1123163160	18650	18660	18660	18650	58
283	20230926	135300	1122081420	18660	18650	18660	18650	96
284	20230926	135200	1120290990	18650	18650	18650	18640	206
285	20230926	135100	1116449490	18660	18650	18660	18610	366
286	20230926	135000	1109626550	18660	18660	18660	18660	160
287	20230926	134900	1106640950	18660	18670	18670	18660	492
288	20230926	134800	1097456520	18670	18670	18680	18670	94
289	20230926	134700	1095701530	18670	18660	18670	18660	187
290	20230926	134600	1092210970	18660	18650	18660	18650	306
291	20230926	134500	1086503950	18650	18650	18650	18650	104
292	20230926	134400	1084564350	18640	18640	18650	18640	138
293	20230926	134300	1081991250	18640	18640	18640	18640	154
294	20230926	134200	1079120690	18640	18630	18640	18630	160
295	20230926	134100	1076138310	18640	18640	18640	18630	95
296	20230926	134000	1074367520	18630	18640	18640	18630	123
297	20230926	133900	1072074870	18640	18640	18640	18640	88
298	20230926	133800	1070434550	18640	18640	18640	18640	106
299	20230926	133700	1068458710	18640	18640	18640	18630	145
300	20230926	133600	1065756210	18640	18640	18640	18640	51
301	20230926	133500	1064805570	18640	18640	18640	18640	109
302	20230926	133400	1062773810	18640	18640	18640	18640	88
303	20230926	133300	1061133490	18640	18620	18640	18620	2878
304	20230926	133200	1007534890	18620	18610	18620	18610	93
305	20230926	133100	1005803250	18610	18620	18620	18610	127
306	20230926	133000	1003438560	18610	18620	18620	18610	188
307	20230926	132900	999938030	18610	18600	18610	18600	150
308	20230926	132800	997146720	18600	18600	18600	18600	146
309	20230926	132700	994431120	18600	18600	18600	18600	347
310	20230926	132600	987976920	18600	18600	18600	18600	99
311	20230926	132500	986135520	18600	18600	18600	18600	117
312	20230926	132400	983959320	18600	18600	18600	18590	54
313	20230926	132300	982954940	18590	18590	18590	18590	0
314	20230926	132200	982954940	18590	18590	18590	18590	0
315	20230926	132100	982954940	18590	18590	18590	18590	0
316	20230926	132000	982954940	18590	18590	18590	18590	6
317	20230926	131900	982843400	18590	18590	18590	18590	0
318	20230926	131800	982843400	18590	18600	18600	18590	7
319	20230926	131700	982713260	18600	18600	18600	18600	10
320	20230926	131600	982527260	18600	18600	18600	18600	16
321	20230926	131500	982229660	18600	18590	18600	18590	106
322	20230926	131400	980258610	18590	18600	18600	18590	11
323	20230926	131300	980054110	18600	18600	18600	18600	6
324	20230926	131200	979942510	18600	18600	18600	18600	256
325	20230926	131100	975180910	18590	18590	18590	18590	271
326	20230926	131000	970143020	18590	18590	18600	18590	259
327	20230926	130900	965328100	18590	18590	18590	18590	60
328	20230926	130800	964212700	18590	18590	18590	18590	0
329	20230926	130700	964212700	18590	18590	18600	18590	96
330	20230926	130600	962427770	18600	18600	18600	18600	0
331	20230926	130500	962427770	18600	18600	18600	18600	0
332	20230926	130400	962427770	18600	18600	18600	18600	131
333	20230926	130300	959991170	18590	18590	18590	18590	10
334	20230926	130200	959805270	18590	18590	18590	18590	0
335	20230926	130100	959805270	18590	18600	18600	18590	2
336	20230926	130000	959768080	18600	18600	18600	18600	200
337	20230926	125900	956048080	18600	18600	18600	18600	0
338	20230926	125800	956048080	18600	18600	18600	18600	0
339	20230926	125700	956048080	18600	18600	18600	18600	4
340	20230926	125600	955973680	18600	18600	18600	18600	1
341	20230926	125500	955955080	18590	18590	18590	18590	2
342	20230926	125400	955917900	18590	18590	18590	18590	0
343	20230926	125300	955917900	18590	18590	18590	18590	271
344	20230926	125200	950880010	18590	18590	18590	18590	333
345	20230926	125100	944689540	18590	18590	18590	18590	2
346	20230926	125000	944652360	18600	18600	18600	18600	1
347	20230926	124900	944633760	18590	18590	18590	18590	3
348	20230926	124800	944577990	18590	18590	18590	18590	31
349	20230926	124700	944001700	18590	18590	18590	18590	0
350	20230926	124600	944001700	18590	18590	18590	18590	2
351	20230926	124500	943964520	18590	18590	18590	18590	240
352	20230926	124400	939502920	18590	18590	18600	18590	132
353	20230926	124300	937048900	18600	18590	18600	18590	54
354	20230926	124200	936044550	18590	18590	18590	18590	1
355	20230926	124100	936025960	18600	18600	18600	18600	18
356	20230926	124000	935691160	18590	18590	18590	18590	0
357	20230926	123900	935691160	18590	18590	18590	18590	0
358	20230926	123800	935691160	18590	18590	18590	18590	0
359	20230926	123700	935691160	18590	18600	18600	18590	342
360	20230926	123600	929330960	18600	18600	18600	18600	0
361	20230926	123500	929330960	18600	18600	18600	18600	8
362	20230926	123400	929182160	18600	18600	18600	18600	0
363	20230926	123300	929182160	18600	18600	18600	18600	2
364	20230926	123200	929144960	18600	18600	18610	18600	63
365	20230926	123100	927973150	18600	18600	18600	18600	50
366	20230926	123000	927043150	18600	18600	18600	18600	1
367	20230926	122900	927024550	18600	18600	18600	18600	0
368	20230926	122800	927024550	18600	18630	18630	18600	230
369	20230926	122700	922740020	18640	18630	18640	18630	185
370	20230926	122600	919291890	18620	18600	18620	18600	2546
371	20230926	122500	871935490	18600	18600	18600	18600	5
372	20230926	122400	871842490	18600	18600	18600	18600	1
373	20230926	122300	871823890	18600	18600	18600	18600	0
374	20230926	122200	871823890	18600	18600	18600	18600	0
375	20230926	122100	871823890	18600	18590	18600	18590	110
376	20230926	122000	869777920	18600	18600	18600	18600	25
377	20230926	121900	869312920	18600	18600	18600	18600	2622
378	20230926	121800	820543720	18590	18590	18590	18590	55
379	20230926	121700	819521270	18590	18590	18590	18590	1
380	20230926	121600	819502680	18590	18590	18590	18590	30
381	20230926	121500	818944980	18590	18590	18590	18590	0
382	20230926	121400	818944980	18590	18590	18590	18590	303
383	20230926	121300	813312210	18590	18590	18590	18590	1
384	20230926	121200	813293620	18590	18590	18590	18590	1
385	20230926	121100	813275030	18590	18590	18590	18590	5
386	20230926	121000	813182080	18590	18590	18590	18590	2
387	20230926	120900	813144900	18590	18590	18590	18590	11
388	20230926	120800	812940410	18590	18590	18590	18590	0
389	20230926	120700	812940410	18590	18590	18590	18570	98
390	20230926	120600	811118850	18600	18590	18600	18590	62
391	20230926	120500	809966170	18550	18590	18590	18550	378
392	20230926	120400	802939950	18590	18590	18590	18590	5
393	20230926	120300	802847000	18590	18590	18590	18590	7
394	20230926	120200	802716870	18590	18590	18590	18590	411
395	20230926	120100	795076380	18590	18590	18590	18590	727
396	20230926	120000	781561450	18590	18590	18590	18590	33
397	20230926	115900	780947980	18600	18600	18600	18590	241
398	20230926	115800	776466250	18600	18590	18600	18590	221
399	20230926	115700	772355680	18600	18590	18600	18590	17
400	20230926	115600	772039520	18590	18590	18590	18590	3
401	20230926	115500	771983750	18590	18590	18600	18590	26
402	20230926	115400	771500200	18590	18590	18590	18590	4
403	20230926	115300	771425840	18600	18590	18600	18590	15
404	20230926	115200	771146870	18600	18600	18600	18590	17
405	20230926	115100	770830710	18590	18590	18590	18590	8
406	20230926	115000	770681990	18600	18600	18600	18590	18
407	20230926	114900	770347250	18590	18600	18600	18590	9
408	20230926	114800	770179890	18590	18600	18600	18590	14
409	20230926	114700	769919520	18590	18590	18590	18590	134
410	20230926	114600	767428460	18590	18590	18590	18580	102
411	20230926	114500	765532320	18580	18590	18590	18580	93
412	20230926	114400	763803490	18590	18590	18590	18550	734
413	20230926	114300	750163490	18590	18600	18600	18590	5
414	20230926	114200	750070520	18600	18600	18600	18600	15
415	20230926	114100	749791520	18600	18600	18600	18600	33
416	20230926	114000	749177720	18600	18600	18610	18600	22
417	20230926	113900	748768380	18600	18600	18600	18600	14
418	20230926	113800	748507980	18610	18600	18610	18600	16
419	20230926	113700	748210260	18610	18610	18610	18610	3
420	20230926	113600	748154430	18630	18590	18640	18590	518
421	20230926	113500	738514220	18560	18560	18560	18560	52
422	20230926	113400	737549100	18560	18550	18560	18550	182
423	20230926	113300	734171210	18560	18600	18600	18550	594
424	20230926	113200	723135170	18600	18590	18600	18590	14
425	20230926	113100	722874800	18600	18600	18600	18600	13
426	20230926	113000	722633000	18600	18610	18610	18600	101
427	20230926	112900	720753700	18610	18620	18620	18610	39
428	20230926	112800	720027810	18620	18610	18620	18610	20
429	20230926	112700	719655430	18610	18610	18610	18610	150
430	20230926	112600	716863930	18600	18600	18600	18600	38
431	20230926	112500	716157130	18610	18610	18610	18610	26
432	20230926	112400	715673270	18600	18600	18600	18600	143
433	20230926	112300	713013470	18610	18610	18610	18610	14
434	20230926	112200	712752930	18610	18610	18610	18610	10
435	20230926	112100	712566830	18610	18610	18610	18610	9
436	20230926	112000	712399340	18610	18610	18610	18610	14
437	20230926	111900	712138800	18610	18610	18610	18610	69
438	20230926	111800	710854710	18610	18610	18610	18610	0
439	20230926	111700	710854710	18610	18600	18610	18600	24
440	20230926	111600	710408200	18610	18610	18610	18610	24
441	20230926	111500	709961560	18610	18610	18610	18610	12
442	20230926	111400	709738240	18610	18610	18610	18610	335
443	20230926	111300	703503890	18610	18610	18610	18600	22
444	20230926	111200	703094500	18610	18610	18610	18610	0
445	20230926	111100	703094500	18610	18600	18610	18600	115
446	20230926	111000	700955380	18600	18600	18610	18600	48
447	20230926	110900	700062310	18620	18620	18620	18620	0
448	20230926	110800	700062310	18620	18630	18630	18620	340
449	20230926	110700	693731370	18620	18640	18640	18620	503
450	20230926	110600	684359010	18650	18640	18650	18640	10
451	20230926	110500	684172530	18650	18650	18650	18650	106
452	20230926	110400	682195630	18670	18680	18680	18670	598
453	20230926	110300	671025130	18680	18680	18680	18680	9
454	20230926	110200	670857010	18680	18720	18720	18680	26
455	20230926	110100	670370790	18710	18710	18720	18710	204
456	20230926	110000	666553940	18720	18720	18730	18720	312
457	20230926	105900	660713190	18730	18750	18750	18730	33
458	20230926	105800	660095080	18740	18680	18770	18680	2195
459	20230926	105700	619008250	18680	18660	18680	18660	798
460	20230926	105600	604106900	18660	18640	18660	18640	1224
461	20230926	105500	581287000	18640	18630	18640	18630	402
462	20230926	105400	573793740	18640	18560	18640	18560	3106
463	20230926	105300	516017000	18550	18580	18580	18550	256
464	20230926	105200	511264340	18580	18580	18580	18570	312
465	20230926	105100	505469680	18570	18560	18570	18560	62
466	20230926	105000	504318380	18560	18560	18560	18560	150
467	20230926	104900	501534380	18560	18550	18560	18550	64
468	20230926	104800	500347170	18540	18540	18540	18540	4
469	20230926	104700	500273010	18540	18540	18540	18540	6
470	20230926	104600	500161770	18530	18520	18530	18520	141
471	20230926	104500	497550410	18520	18520	18520	18510	330
472	20230926	104400	491438820	18520	18540	18540	18520	690
473	20230926	104300	478656600	18540	18520	18540	18510	220
474	20230926	104200	474580660	18520	18530	18530	18510	135
475	20230926	104100	472079710	18530	18560	18560	18520	187
476	20230926	104000	468612470	18560	18560	18560	18560	63
477	20230926	103900	467443190	18570	18570	18570	18570	9
478	20230926	103800	467276060	18560	18540	18560	18540	70
479	20230926	103700	465976880	18560	18540	18560	18540	18
480	20230926	103600	465643020	18540	18540	18540	18540	4
481	20230926	103500	465568860	18510	18510	18510	18510	462
482	20230926	103400	457017240	18510	18510	18510	18510	69
483	20230926	103300	455740050	18510	18500	18510	18500	14
484	20230926	103200	455480930	18500	18510	18510	18500	714
485	20230926	103100	442271090	18500	18510	18510	18500	156
486	20230926	103000	439384280	18510	18510	18510	18500	12
487	20230926	102900	439162260	18510	18550	18550	18500	2082
488	20230926	102800	400619730	18560	18560	18560	18550	123
489	20230926	102700	398337930	18560	18590	18590	18560	537
490	20230926	102600	388366060	18590	18590	18590	18580	184
491	20230926	102500	384946340	18590	18590	18590	18590	0
492	20230926	102400	384946340	18590	18590	18590	18590	10
493	20230926	102300	384760440	18590	18590	18590	18590	183
494	20230926	102200	381358470	18590	18590	18590	18590	21
495	20230926	102100	380968080	18590	18590	18590	18590	29
496	20230926	102000	380428970	18590	18600	18600	18590	171
497	20230926	101900	377249780	18590	18590	18590	18590	0
498	20230926	101800	377249780	18590	18590	18590	18590	125
499	20230926	101700	374926030	18590	18590	18590	18590	72
500	20230926	101600	373587550	18590	18590	18590	18590	70
501	20230926	101500	372286250	18590	18590	18590	18590	0
502	20230926	101400	372286250	18590	18590	18590	18590	94
503	20230926	101300	370538790	18600	18600	18600	18600	6
504	20230926	101200	370427190	18590	18590	18590	18590	579
505	20230926	101100	359663580	18590	18600	18600	18590	82
506	20230926	101000	358138490	18600	18600	18600	18600	52
507	20230926	100900	357171290	18600	18600	18600	18600	189
508	20230926	100800	353655890	18590	18590	18590	18590	228
509	20230926	100700	349417370	18590	18580	18590	18580	37
510	20230926	100600	348729640	18580	18580	18580	18580	33
511	20230926	100500	348116500	18590	18590	18590	18590	196
512	20230926	100400	344472860	18590	18590	18590	18590	18
513	20230926	100300	344138240	18590	18590	18590	18590	0
514	20230926	100200	344138240	18590	18580	18590	18580	59
515	20230926	100100	343041970	18580	18580	18580	18580	265
516	20230926	100000	338118270	18580	18580	18580	18580	25
517	20230926	095900	337653770	18580	18540	18580	18530	319
518	20230926	095800	331741730	18530	18580	18580	18520	136
519	20230926	095700	329217640	18580	18560	18580	18530	32
520	20230926	095600	328623900	18590	18580	18590	18520	325
521	20230926	095500	322591480	18580	18520	18580	18520	180
522	20230926	095400	319257760	18520	18550	18550	18500	1213
523	20230926	095300	296801350	18550	18550	18560	18520	406
524	20230926	095200	289274030	18530	18570	18570	18520	506
525	20230926	095100	279893830	18570	18580	18580	18570	229
526	20230926	095000	275641270	18560	18580	18580	18550	453
527	20230926	094900	267230180	18580	18590	18590	18570	233
528	20230926	094800	262901970	18590	18590	18590	18590	283
529	20230926	094700	257641000	18600	18590	18600	18590	658
530	20230926	094600	245405490	18590	18590	18600	18590	98
531	20230926	094500	243583660	18590	18600	18600	18590	281
532	20230926	094400	238359060	18590	18610	18610	18590	183
533	20230926	094300	234956190	18610	18600	18610	18600	500
534	20230926	094200	225655970	18600	18600	18600	18600	64
535	20230926	094100	224465570	18600	18590	18600	18590	200
536	20230926	094000	220747510	18590	18600	18600	18590	46
537	20230926	093900	219892360	18590	18590	18600	18590	17
538	20230926	093800	219576310	18600	18590	18610	18590	288
539	20230926	093700	214222290	18610	18610	18610	18590	43
540	20230926	093600	213422340	18610	18610	18610	18610	11
541	20230926	093500	213217630	18590	18610	18610	18590	341
542	20230926	093400	206874590	18610	18610	18610	18610	21
543	20230926	093300	206483780	18600	18610	18610	18600	48
544	20230926	093200	205590960	18610	18590	18620	18590	231
545	20230926	093100	201293110	18570	18600	18620	18570	517
546	20230926	093000	191675820	18600	18560	18600	18550	73
547	20230926	092900	190320550	18560	18560	18560	18560	4
548	20230926	092800	190246310	18560	18570	18580	18560	268
549	20230926	092700	185269610	18600	18600	18600	18570	136
550	20230926	092600	182742520	18610	18610	18610	18600	277
551	20230926	092500	177588430	18610	18580	18610	18580	668
552	20230926	092400	165168340	18580	18580	18580	18580	50
553	20230926	092300	164239340	18580	18600	18600	18560	264
554	20230926	092200	159334490	18600	18590	18600	18580	1125
555	20230926	092100	138419490	18590	18580	18590	18570	858
556	20230926	092000	122480350	18580	18550	18600	18550	841
557	20230926	091900	106851960	18550	18540	18550	18540	44
558	20230926	091800	106036040	18550	18570	18570	18550	56
559	20230926	091700	104996620	18570	18530	18570	18520	818
560	20230926	091600	89839470	18540	18540	18540	18540	17
561	20230926	091500	89524290	18550	18560	18560	18550	3
562	20230926	091400	89468630	18530	18580	18580	18530	246
563	20230926	091300	84908210	18580	18520	18580	18520	270
564	20230926	091200	79904740	18520	18520	18520	18520	58
565	20230926	091100	78830580	18530	18530	18530	18530	50
566	20230926	091000	77904080	18540	18510	18540	18510	149
567	20230926	090900	75144700	18520	18510	18540	18510	65
568	20230926	090800	73940900	18510	18530	18530	18510	65
569	20230926	090700	72737240	18530	18550	18550	18530	730
570	20230926	090600	59200110	18560	18560	18560	18550	229
571	20230926	090500	54950880	18580	18570	18590	18570	165
572	20230926	090400	51886510	18560	18510	18570	18510	756
573	20230926	090300	37865910	18520	18520	18540	18470	329
574	20230926	090200	31780760	18510	18470	18520	18450	313
575	20230926	090100	25999450	18450	18450	18480	18430	242
576	20230926	090000	21534950	18430	18500	18510	18430	1165