KissMeData/011500/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185200	657874490	12520	12520	12520	12520	1364
3	20230926	185100	657874490	12520	12520	12520	12520	0
4	20230926	185000	657874490	12520	12520	12520	12520	0
5	20230926	184900	657874490	12520	12520	12520	12520	0
6	20230926	184800	657874490	12520	12520	12520	12520	0
7	20230926	184700	657874490	12520	12520	12520	12520	0
8	20230926	184600	657874490	12520	12520	12520	12520	0
9	20230926	184500	657874490	12520	12520	12520	12520	0
10	20230926	184400	657874490	12520	12520	12520	12520	0
11	20230926	184300	657874490	12520	12520	12520	12520	0
12	20230926	184200	657874490	12520	12520	12520	12520	0
13	20230926	184100	657874490	12520	12520	12520	12520	0
14	20230926	184000	657874490	12520	12520	12520	12520	0
15	20230926	183900	657874490	12520	12520	12520	12520	0
16	20230926	183800	657874490	12520	12520	12520	12520	0
17	20230926	183700	657874490	12520	12520	12520	12520	0
18	20230926	183600	657874490	12520	12520	12520	12520	0
19	20230926	183500	657874490	12520	12520	12520	12520	0
20	20230926	183400	657874490	12520	12520	12520	12520	0
21	20230926	183300	657874490	12520	12520	12520	12520	0
22	20230926	183200	657874490	12520	12520	12520	12520	0
23	20230926	183100	657874490	12520	12520	12520	12520	0
24	20230926	183000	657874490	12520	12520	12520	12520	0
25	20230926	182900	657874490	12520	12520	12520	12520	0
26	20230926	182800	657874490	12520	12520	12520	12520	0
27	20230926	182700	657874490	12520	12520	12520	12520	0
28	20230926	182600	657874490	12520	12520	12520	12520	0
29	20230926	182500	657874490	12520	12520	12520	12520	0
30	20230926	182400	657874490	12520	12520	12520	12520	0
31	20230926	182300	657874490	12520	12520	12520	12520	0
32	20230926	182200	657874490	12520	12520	12520	12520	1364
33	20230926	182100	657874490	12520	12520	12520	12520	0
34	20230926	182000	657874490	12520	12520	12520	12520	0
35	20230926	181900	657874490	12520	12520	12520	12520	0
36	20230926	181800	657874490	12520	12520	12520	12520	0
37	20230926	181700	657874490	12520	12520	12520	12520	0
38	20230926	181600	657874490	12520	12520	12520	12520	0
39	20230926	181500	657874490	12520	12520	12520	12520	0
40	20230926	181400	657874490	12520	12520	12520	12520	0
41	20230926	181300	657874490	12520	12520	12520	12520	0
42	20230926	181200	657874490	12520	12520	12520	12520	0
43	20230926	181100	657874490	12520	12520	12520	12520	0
44	20230926	181000	657874490	12520	12520	12520	12520	0
45	20230926	180900	657874490	12520	12520	12520	12520	0
46	20230926	180800	657874490	12520	12520	12520	12520	0
47	20230926	180700	657874490	12520	12520	12520	12520	0
48	20230926	180600	657874490	12520	12520	12520	12520	0
49	20230926	180500	657874490	12520	12520	12520	12520	0
50	20230926	180400	657874490	12520	12520	12520	12520	0
51	20230926	180300	657874490	12520	12520	12520	12520	0
52	20230926	180200	657874490	12520	12520	12520	12520	0
53	20230926	180100	657874490	12520	12520	12520	12520	0
54	20230926	180000	657874490	12520	12520	12520	12520	0
55	20230926	175900	657874490	12520	12520	12520	12520	0
56	20230926	175800	657874490	12520	12520	12520	12520	0
57	20230926	175700	657874490	12520	12520	12520	12520	0
58	20230926	175600	657874490	12520	12520	12520	12520	0
59	20230926	175500	657874490	12520	12520	12520	12520	0
60	20230926	175400	657874490	12520	12520	12520	12520	0
61	20230926	175300	657874490	12520	12520	12520	12520	0
62	20230926	175200	657874490	12520	12520	12520	12520	1364
63	20230926	175100	657874490	12520	12520	12520	12520	0
64	20230926	175000	657874490	12520	12520	12520	12520	0
65	20230926	174900	657874490	12520	12520	12520	12520	0
66	20230926	174800	657874490	12520	12520	12520	12520	0
67	20230926	174700	657874490	12520	12520	12520	12520	0
68	20230926	174600	657874490	12520	12520	12520	12520	0
69	20230926	174500	657874490	12520	12520	12520	12520	0
70	20230926	174400	657874490	12520	12520	12520	12520	0
71	20230926	174300	657874490	12520	12520	12520	12520	0
72	20230926	174200	657874490	12520	12520	12520	12520	0
73	20230926	174100	657874490	12520	12520	12520	12520	0
74	20230926	174000	657874490	12520	12520	12520	12520	0
75	20230926	173900	657874490	12520	12520	12520	12520	0
76	20230926	173800	657874490	12520	12520	12520	12520	0
77	20230926	173700	657874490	12520	12520	12520	12520	0
78	20230926	173600	657874490	12520	12520	12520	12520	0
79	20230926	173500	657874490	12520	12520	12520	12520	0
80	20230926	173400	657874490	12520	12520	12520	12520	0
81	20230926	173300	657874490	12520	12520	12520	12520	0
82	20230926	173200	657874490	12520	12520	12520	12520	0
83	20230926	173100	657874490	12520	12520	12520	12520	0
84	20230926	173000	657874490	12520	12520	12520	12520	0
85	20230926	172900	657874490	12520	12520	12520	12520	0
86	20230926	172800	657874490	12520	12520	12520	12520	0
87	20230926	172700	657874490	12520	12520	12520	12520	0
88	20230926	172600	657874490	12520	12520	12520	12520	0
89	20230926	172500	657874490	12520	12520	12520	12520	0
90	20230926	172400	657874490	12520	12520	12520	12520	0
91	20230926	172300	657874490	12520	12520	12520	12520	0
92	20230926	172200	657874490	12520	12520	12520	12520	1364
93	20230926	172100	657874490	12520	12520	12520	12520	0
94	20230926	172000	657874490	12520	12520	12520	12520	0
95	20230926	171900	657874490	12520	12520	12520	12520	0
96	20230926	171800	657874490	12520	12520	12520	12520	0
97	20230926	171700	657874490	12520	12520	12520	12520	0
98	20230926	171600	657874490	12520	12520	12520	12520	0
99	20230926	171500	657874490	12520	12520	12520	12520	0
100	20230926	171400	657874490	12520	12520	12520	12520	0
101	20230926	171300	657874490	12520	12520	12520	12520	0
102	20230926	171200	657874490	12520	12520	12520	12520	0
103	20230926	171100	657874490	12520	12520	12520	12520	0
104	20230926	171000	657874490	12520	12520	12520	12520	0
105	20230926	170900	657874490	12520	12520	12520	12520	0
106	20230926	170800	657874490	12520	12520	12520	12520	0
107	20230926	170700	657874490	12520	12520	12520	12520	0
108	20230926	170600	657874490	12520	12520	12520	12520	0
109	20230926	170500	657874490	12520	12520	12520	12520	0
110	20230926	170400	657874490	12520	12520	12520	12520	0
111	20230926	170300	657874490	12520	12520	12520	12520	0
112	20230926	170200	657874490	12520	12520	12520	12520	0
113	20230926	170100	657874490	12520	12520	12520	12520	0
114	20230926	170000	657874490	12520	12520	12520	12520	0
115	20230926	165900	657874490	12520	12520	12520	12520	0
116	20230926	165800	657874490	12520	12520	12520	12520	0
117	20230926	165700	657874490	12520	12520	12520	12520	0
118	20230926	165600	657874490	12520	12520	12520	12520	0
119	20230926	165500	657874490	12520	12520	12520	12520	0
120	20230926	165400	657874490	12520	12520	12520	12520	0
121	20230926	165300	657874490	12520	12520	12520	12520	0
122	20230926	165200	657874490	12520	12520	12520	12520	1364
123	20230926	165100	657874490	12520	12520	12520	12520	0
124	20230926	165000	657874490	12520	12520	12520	12520	0
125	20230926	164900	657874490	12520	12520	12520	12520	0
126	20230926	164800	657874490	12520	12520	12520	12520	0
127	20230926	164700	657874490	12520	12520	12520	12520	0
128	20230926	164600	657874490	12520	12520	12520	12520	0
129	20230926	164500	657874490	12520	12520	12520	12520	0
130	20230926	164400	657874490	12520	12520	12520	12520	0
131	20230926	164300	657874490	12520	12520	12520	12520	0
132	20230926	164200	657874490	12520	12520	12520	12520	0
133	20230926	164100	657874490	12520	12520	12520	12520	0
134	20230926	164000	657874490	12520	12520	12520	12520	0
135	20230926	163900	657874490	12520	12520	12520	12520	0
136	20230926	163800	657874490	12520	12520	12520	12520	0
137	20230926	163700	657874490	12520	12520	12520	12520	0
138	20230926	163600	657874490	12520	12520	12520	12520	0
139	20230926	163500	657874490	12520	12520	12520	12520	0
140	20230926	163400	657874490	12520	12520	12520	12520	0
141	20230926	163300	657874490	12520	12520	12520	12520	0
142	20230926	163200	657874490	12520	12520	12520	12520	0
143	20230926	163100	657874490	12520	12520	12520	12520	0
144	20230926	163000	657874490	12520	12520	12520	12520	0
145	20230926	162900	657874490	12520	12520	12520	12520	0
146	20230926	162800	657874490	12520	12520	12520	12520	0
147	20230926	162700	657874490	12520	12520	12520	12520	0
148	20230926	162600	657874490	12520	12520	12520	12520	0
149	20230926	162500	657874490	12520	12520	12520	12520	0
150	20230926	162400	657874490	12520	12520	12520	12520	0
151	20230926	162300	657874490	12520	12520	12520	12520	0
152	20230926	162200	657874490	12520	12520	12520	12520	1364
153	20230926	162100	657874490	12520	12520	12520	12520	0
154	20230926	162000	657874490	12520	12520	12520	12520	0
155	20230926	161900	657874490	12520	12520	12520	12520	0
156	20230926	161800	657874490	12520	12520	12520	12520	0
157	20230926	161700	657874490	12520	12520	12520	12520	0
158	20230926	161600	657874490	12520	12520	12520	12520	0
159	20230926	161500	657874490	12520	12520	12520	12520	0
160	20230926	161400	657874490	12520	12520	12520	12520	0
161	20230926	161300	657874490	12520	12520	12520	12520	0
162	20230926	161200	657874490	12520	12520	12520	12520	0
163	20230926	161100	657874490	12520	12520	12520	12520	0
164	20230926	161000	657874490	12520	12520	12520	12520	0
165	20230926	160900	657874490	12520	12520	12520	12520	0
166	20230926	160800	657874490	12520	12520	12520	12520	0
167	20230926	160700	657874490	12520	12520	12520	12520	0
168	20230926	160600	657874490	12520	12520	12520	12520	0
169	20230926	160500	657874490	12520	12520	12520	12520	0
170	20230926	160400	657874490	12520	12520	12520	12520	0
171	20230926	160300	657874490	12520	12520	12520	12520	0
172	20230926	160200	657874490	12520	12520	12520	12520	0
173	20230926	160100	657874490	12520	12520	12520	12520	0
174	20230926	160000	657874490	12520	12520	12520	12520	0
175	20230926	155900	657874490	12520	12520	12520	12520	0
176	20230926	155800	657874490	12520	12520	12520	12520	0
177	20230926	155700	657874490	12520	12520	12520	12520	0
178	20230926	155600	657874490	12520	12520	12520	12520	0
179	20230926	155500	657874490	12520	12520	12520	12520	0
180	20230926	155400	657874490	12520	12520	12520	12520	0
181	20230926	155300	657874490	12520	12520	12520	12520	0
182	20230926	155200	657874490	12520	12520	12520	12520	1364
183	20230926	155100	657874490	12520	12520	12520	12520	0
184	20230926	155000	657874490	12520	12520	12520	12520	0
185	20230926	154900	657874490	12520	12520	12520	12520	0
186	20230926	154800	657874490	12520	12520	12520	12520	0
187	20230926	154700	657874490	12520	12520	12520	12520	0
188	20230926	154600	657874490	12520	12520	12520	12520	0
189	20230926	154500	657874490	12520	12520	12520	12520	0
190	20230926	154400	657874490	12520	12520	12520	12520	0
191	20230926	154300	657874490	12520	12520	12520	12520	0
192	20230926	154200	657874490	12520	12520	12520	12520	0
193	20230926	154100	657874490	12520	12520	12520	12520	0
194	20230926	154000	657874490	12520	12520	12520	12520	0
195	20230926	153900	657874490	12520	12520	12520	12520	0
196	20230926	153800	657874490	12520	12520	12520	12520	0
197	20230926	153700	657874490	12520	12520	12520	12520	0
198	20230926	153600	657874490	12520	12520	12520	12520	0
199	20230926	153500	657874490	12520	12520	12520	12520	0
200	20230926	153400	657874490	12520	12520	12520	12520	0
201	20230926	153300	657874490	12520	12520	12520	12520	0
202	20230926	153200	657874490	12520	12520	12520	12520	0
203	20230926	153100	657874490	12520	12520	12520	12520	0
204	20230926	153000	657874490	12520	12520	12520	12520	1364
205	20230926	152900	640797210	12570	12570	12570	12570	0
206	20230926	152800	640797210	12570	12570	12570	12570	0
207	20230926	152700	640797210	12570	12570	12570	12570	0
208	20230926	152600	640797210	12570	12570	12570	12570	0
209	20230926	152500	640797210	12570	12570	12570	12570	0
210	20230926	152400	640797210	12570	12570	12570	12570	0
211	20230926	152300	640797210	12570	12570	12570	12570	0
212	20230926	152200	640797210	12570	12570	12570	12570	0
213	20230926	152100	640797210	12570	12570	12570	12570	0
214	20230926	152000	640797210	12570	12570	12570	12570	0
215	20230926	151900	640797210	12570	12580	12600	12510	1053
216	20230926	151800	627607990	12580	12510	12600	12510	84
217	20230926	151700	626555170	12510	12630	12630	12510	113
218	20230926	151600	625135080	12630	12630	12630	12630	98
219	20230926	151500	623897340	12640	12510	12640	12510	51
220	20230926	151400	623259200	12500	12650	12650	12500	987
221	20230926	151300	610818540	12650	12650	12650	12650	53
222	20230926	151200	610148090	12650	12650	12650	12650	22
223	20230926	151100	609869790	12650	12650	12650	12650	89
224	20230926	151000	608743940	12660	12660	12660	12660	0
225	20230926	150900	608743940	12660	12660	12660	12660	0
226	20230926	150800	608743940	12660	12660	12660	12660	132
227	20230926	150700	607072820	12660	12650	12660	12650	30
228	20230926	150600	606693090	12660	12660	12660	12660	1
229	20230926	150500	606680430	12600	12600	12600	12600	9
230	20230926	150400	606567030	12600	12600	12600	12500	3023
231	20230926	150300	568688020	12670	12670	12670	12670	7
232	20230926	150200	568599330	12670	12590	12670	12570	352
233	20230926	150100	564172820	12670	12680	12680	12590	193
234	20230926	150000	561742700	12570	12660	12680	12570	2269
235	20230926	145900	533117090	12660	12660	12660	12660	0
236	20230926	145800	533117090	12660	12660	12660	12660	9
237	20230926	145700	533003150	12700	12660	12700	12650	553
238	20230926	145600	526007150	12690	12700	12700	12690	50
239	20230926	145500	525372350	12690	12690	12690	12690	28
240	20230926	145400	525017030	12700	12700	12700	12700	1
241	20230926	145300	525004330	12700	12700	12700	12700	34
242	20230926	145200	524572530	12690	12690	12690	12690	27
243	20230926	145100	524229900	12690	12690	12690	12690	2
244	20230926	145000	524204520	12700	12700	12700	12700	34
245	20230926	144900	523772720	12700	12680	12700	12680	42
246	20230926	144800	523239420	12690	12690	12690	12690	6
247	20230926	144700	523163280	12680	12680	12690	12680	27
248	20230926	144600	522820860	12690	12690	12690	12690	0
249	20230926	144500	522820860	12690	12690	12690	12690	22
250	20230926	144400	522541680	12690	12690	12690	12690	1
251	20230926	144300	522528990	12690	12690	12690	12690	0
252	20230926	144200	522528990	12690	12670	12690	12670	112
253	20230926	144100	521108410	12670	12670	12670	12670	16
254	20230926	144000	520905690	12650	12640	12660	12640	909
255	20230926	143900	509406470	12640	12610	12640	12610	283
256	20230926	143800	505837750	12640	12640	12640	12640	0
257	20230926	143700	505837750	12640	12640	12640	12640	0
258	20230926	143600	505837750	12640	12600	12640	12600	13
259	20230926	143500	505673910	12600	12610	12610	12600	150
260	20230926	143400	503783280	12620	12620	12650	12620	46
261	20230926	143300	503202730	12640	12640	12640	12640	1
262	20230926	143200	503190090	12650	12650	12650	12650	0
263	20230926	143100	503190090	12650	12640	12650	12640	3
264	20230926	143000	503152160	12640	12640	12640	12640	0
265	20230926	142900	503152160	12640	12640	12640	12640	102
266	20230926	142800	501862880	12640	12610	12640	12600	51
267	20230926	142700	501219850	12640	12640	12640	12610	200
268	20230926	142600	498697520	12640	12610	12640	12610	2
269	20230926	142500	498672270	12610	12610	12610	12610	100
270	20230926	142400	497411270	12640	12640	12640	12640	49
271	20230926	142300	496791910	12650	12650	12650	12650	0
272	20230926	142200	496791910	12650	12650	12650	12640	235
273	20230926	142100	493820320	12660	12660	12660	12660	36
274	20230926	142000	493364560	12660	12660	12660	12650	123
275	20230926	141900	491808480	12660	12650	12660	12650	38
276	20230926	141800	491327420	12650	12650	12650	12650	281
277	20230926	141700	487772770	12650	12650	12650	12650	36
278	20230926	141600	487317370	12600	12600	12600	12600	0
279	20230926	141500	487317370	12600	12600	12600	12600	1
280	20230926	141400	487304770	12650	12650	12650	12650	1
281	20230926	141300	487292120	12650	12650	12650	12650	0
282	20230926	141200	487292120	12650	12650	12650	12650	10
283	20230926	141100	487165620	12650	12650	12650	12650	14
284	20230926	141000	486988520	12650	12600	12650	12600	419
285	20230926	140900	481709070	12600	12600	12600	12600	51
286	20230926	140800	481066470	12650	12650	12650	12650	5
287	20230926	140700	481003220	12650	12600	12650	12600	103
288	20230926	140600	479705370	12650	12610	12650	12600	21
289	20230926	140500	479440710	12650	12600	12650	12600	3
290	20230926	140400	479402860	12600	12600	12600	12600	510
291	20230926	140300	472976860	12600	12650	12650	12600	309
292	20230926	140200	469071980	12650	12660	12660	12650	32
293	20230926	140100	468666870	12650	12650	12650	12650	6
294	20230926	140000	468590970	12650	12620	12650	12620	190
295	20230926	135900	466188340	12620	12620	12620	12620	26
296	20230926	135800	465860220	12610	12610	12610	12610	82
297	20230926	135700	464826200	12600	12600	12600	12600	82
298	20230926	135600	463793000	12600	12600	12600	12600	60
299	20230926	135500	463037000	12600	12600	12600	12600	0
300	20230926	135400	463037000	12600	12610	12610	12600	650
301	20230926	135300	454845710	12620	12610	12620	12610	150
302	20230926	135200	452954200	12610	12610	12610	12610	145
303	20230926	135100	451125750	12610	12610	12610	12610	182
304	20230926	135000	448830730	12610	12610	12610	12610	1
305	20230926	134900	448818120	12610	12610	12610	12610	0
306	20230926	134800	448818120	12610	12610	12610	12610	0
307	20230926	134700	448818120	12610	12610	12610	12610	321
308	20230926	134600	444770310	12610	12610	12610	12610	407
309	20230926	134500	439638040	12610	12610	12610	12610	0
310	20230926	134400	439638040	12610	12610	12610	12610	10
311	20230926	134300	439511940	12620	12620	12620	12620	209
312	20230926	134200	436874360	12620	12620	12620	12620	0
313	20230926	134100	436874360	12620	12630	12630	12620	152
314	20230926	134000	434955600	12630	12630	12630	12630	150
315	20230926	133900	433061100	12650	12650	12650	12650	0
316	20230926	133800	433061100	12650	12650	12650	12650	187
317	20230926	133700	430695550	12660	12660	12660	12660	251
318	20230926	133600	427517890	12650	12650	12650	12650	0
319	20230926	133500	427517890	12650	12650	12650	12650	100
320	20230926	133400	426252890	12650	12650	12650	12650	0
321	20230926	133300	426252890	12650	12650	12650	12650	100
322	20230926	133200	424987890	12660	12660	12660	12660	0
323	20230926	133100	424987890	12660	12650	12660	12650	35
324	20230926	133000	424544800	12650	12650	12650	12650	6
325	20230926	132900	424468900	12650	12640	12650	12640	141
326	20230926	132800	422686650	12630	12630	12630	12630	50
327	20230926	132700	422055150	12640	12640	12640	12640	0
328	20230926	132600	422055150	12640	12640	12640	12640	0
329	20230926	132500	422055150	12640	12640	12640	12640	0
330	20230926	132400	422055150	12640	12640	12640	12640	0
331	20230926	132300	422055150	12640	12640	12640	12640	10
332	20230926	132200	421928750	12640	12640	12640	12640	2
333	20230926	132100	421903470	12640	12640	12640	12640	8
334	20230926	132000	421802350	12640	12640	12640	12640	0
335	20230926	131900	421802350	12640	12660	12660	12640	1369
336	20230926	131800	404482730	12670	12670	12670	12670	114
337	20230926	131700	403038350	12680	12680	12680	12680	0
338	20230926	131600	403038350	12680	12680	12680	12680	619
339	20230926	131500	395189430	12680	12680	12680	12680	0
340	20230926	131400	395189430	12680	12680	12680	12680	0
341	20230926	131300	395189430	12680	12680	12680	12680	20
342	20230926	131200	394935830	12690	12680	12690	12680	135
343	20230926	131100	393223680	12680	12680	12680	12680	0
344	20230926	131000	393223680	12680	12680	12680	12680	0
345	20230926	130900	393223680	12680	12680	12680	12680	0
346	20230926	130800	393223680	12680	12680	12680	12680	0
347	20230926	130700	393223680	12680	12680	12680	12680	109
348	20230926	130600	391841560	12670	12670	12670	12670	0
349	20230926	130500	391841560	12670	12670	12670	12670	176
350	20230926	130400	389611640	12680	12670	12680	12670	51
351	20230926	130300	388965460	12670	12670	12670	12670	0
352	20230926	130200	388965460	12670	12670	12670	12670	6
353	20230926	130100	388889440	12670	12670	12670	12670	105
354	20230926	130000	387559090	12660	12660	12660	12660	0
355	20230926	125900	387559090	12660	12630	12660	12620	2463
356	20230926	125800	356449900	12630	12630	12630	12630	229
357	20230926	125700	353557630	12630	12630	12630	12630	19
358	20230926	125600	353317660	12640	12640	12640	12640	32
359	20230926	125500	352913180	12640	12640	12640	12640	5
360	20230926	125400	352849980	12640	12640	12640	12640	6
361	20230926	125300	352774140	12640	12640	12640	12640	0
362	20230926	125200	352774140	12640	12640	12640	12640	0
363	20230926	125100	352774140	12640	12640	12640	12640	0
364	20230926	125000	352774140	12640	12640	12640	12640	2
365	20230926	124900	352748860	12640	12650	12650	12640	231
366	20230926	124800	349828640	12660	12660	12660	12660	0
367	20230926	124700	349828640	12660	12660	12660	12660	0
368	20230926	124600	349828640	12660	12660	12660	12660	0
369	20230926	124500	349828640	12660	12660	12660	12660	13
370	20230926	124400	349664060	12660	12640	12660	12640	81
371	20230926	124300	348640200	12670	12670	12670	12670	0
372	20230926	124200	348640200	12670	12670	12670	12670	0
373	20230926	124100	348640200	12670	12670	12670	12670	0
374	20230926	124000	348640200	12670	12670	12670	12670	1
375	20230926	123900	348627530	12610	12610	12610	12610	0
376	20230926	123800	348627530	12610	12610	12610	12610	0
377	20230926	123700	348627530	12610	12670	12670	12610	436
378	20230926	123600	343121590	12650	12650	12650	12650	22
379	20230926	123500	342843290	12660	12670	12670	12660	280
380	20230926	123400	339295720	12670	12670	12670	12670	1
381	20230926	123300	339283050	12690	12670	12690	12670	75
382	20230926	123200	338332300	12670	12670	12670	12670	0
383	20230926	123100	338332300	12670	12670	12670	12670	0
384	20230926	123000	338332300	12670	12670	12670	12670	0
385	20230926	122900	338332300	12670	12680	12690	12670	214
386	20230926	122800	335618880	12700	12700	12700	12700	0
387	20230926	122700	335618880	12700	12700	12700	12700	44
388	20230926	122600	335060080	12700	12700	12700	12700	0
389	20230926	122500	335060080	12700	12700	12700	12700	35
390	20230926	122400	334615580	12680	12680	12680	12680	1
391	20230926	122300	334602900	12700	12700	12700	12700	0
392	20230926	122200	334602900	12700	12700	12700	12700	2
393	20230926	122100	334577500	12700	12700	12700	12700	68
394	20230926	122000	333713900	12700	12700	12700	12700	33
395	20230926	121900	333294800	12680	12680	12680	12680	0
396	20230926	121800	333294800	12680	12680	12680	12680	0
397	20230926	121700	333294800	12680	12690	12690	12680	105
398	20230926	121600	331962650	12680	12680	12680	12680	284
399	20230926	121500	328361530	12680	12680	12680	12680	1
400	20230926	121400	328348850	12670	12670	12680	12670	181
401	20230926	121300	326055430	12670	12670	12670	12670	20
402	20230926	121200	325802030	12670	12670	12670	12670	0
403	20230926	121100	325802030	12670	12670	12670	12670	0
404	20230926	121000	325802030	12670	12670	12670	12670	0
405	20230926	120900	325802030	12670	12670	12670	12670	0
406	20230926	120800	325802030	12670	12670	12670	12670	32
407	20230926	120700	325396590	12670	12650	12670	12650	168
408	20230926	120600	323269030	12670	12660	12670	12650	160
409	20230926	120500	321243530	12660	12660	12660	12660	2
410	20230926	120400	321218210	12660	12650	12660	12650	37
411	20230926	120300	320749810	12650	12650	12650	12650	0
412	20230926	120200	320749810	12650	12650	12650	12650	0
413	20230926	120100	320749810	12650	12650	12650	12650	2
414	20230926	120000	320724510	12650	12650	12650	12650	109
415	20230926	115900	319345660	12650	12660	12660	12650	37
416	20230926	115800	318877250	12650	12650	12650	12650	7
417	20230926	115700	318788700	12660	12660	12660	12660	2
418	20230926	115600	318763380	12670	12670	12670	12670	35
419	20230926	115500	318319930	12640	12640	12640	12640	1
420	20230926	115400	318307290	12670	12670	12670	12670	3
421	20230926	115300	318269280	12640	12640	12640	12640	0
422	20230926	115200	318269280	12640	12640	12640	12640	238
423	20230926	115100	315260960	12640	12640	12640	12640	0
424	20230926	115000	315260960	12640	12630	12640	12630	21
425	20230926	114900	314995630	12640	12640	12640	12640	26
426	20230926	114800	314666990	12640	12640	12640	12640	45
427	20230926	114700	314098190	12640	12640	12640	12640	59
428	20230926	114600	313352430	12640	12640	12640	12640	2
429	20230926	114500	313327150	12640	12640	12640	12640	0
430	20230926	114400	313327150	12640	12650	12650	12640	200
431	20230926	114300	310797620	12650	12650	12650	12650	100
432	20230926	114200	309532620	12650	12650	12650	12650	0
433	20230926	114100	309532620	12650	12660	12660	12650	40
434	20230926	114000	309026230	12660	12660	12660	12660	0
435	20230926	113900	309026230	12660	12680	12680	12660	92
436	20230926	113800	307861370	12680	12680	12680	12680	55
437	20230926	113700	307163970	12690	12690	12690	12690	2
438	20230926	113600	307138590	12650	12650	12650	12650	0
439	20230926	113500	307138590	12650	12650	12650	12650	0
440	20230926	113400	307138590	12650	12660	12660	12650	11
441	20230926	113300	306999430	12660	12660	12660	12660	122
442	20230926	113200	305454910	12690	12690	12690	12690	1
443	20230926	113100	305442220	12690	12690	12690	12690	1
444	20230926	113000	305429530	12700	12700	12700	12700	0
445	20230926	112900	305429530	12700	12700	12700	12700	33
446	20230926	112800	305010430	12690	12690	12690	12690	0
447	20230926	112700	305010430	12690	12690	12690	12690	33
448	20230926	112600	304591660	12690	12690	12690	12690	0
449	20230926	112500	304591660	12690	12690	12690	12690	2
450	20230926	112400	304566280	12660	12690	12690	12660	47
451	20230926	112300	303970330	12660	12660	12660	12660	0
452	20230926	112200	303970330	12660	12660	12660	12660	0
453	20230926	112100	303970330	12660	12660	12660	12660	0
454	20230926	112000	303970330	12660	12660	12660	12660	7
455	20230926	111900	303881710	12660	12660	12660	12660	25
456	20230926	111800	303565210	12660	12660	12660	12660	0
457	20230926	111700	303565210	12660	12660	12660	12660	0
458	20230926	111600	303565210	12660	12660	12660	12660	1
459	20230926	111500	303552550	12660	12660	12660	12660	17
460	20230926	111400	303337330	12650	12650	12650	12650	15
461	20230926	111300	303147580	12650	12660	12660	12650	122
462	20230926	111200	301603130	12700	12690	12700	12690	32
463	20230926	111100	301196740	12700	12700	12700	12700	0
464	20230926	111000	301196740	12700	12700	12700	12700	0
465	20230926	110900	301196740	12700	12700	12700	12700	0
466	20230926	110800	301196740	12700	12690	12700	12690	37
467	20230926	110700	300726850	12660	12660	12660	12660	0
468	20230926	110600	300726850	12660	12660	12660	12660	33
469	20230926	110500	300309070	12660	12660	12660	12660	1
470	20230926	110400	300296410	12660	12660	12660	12660	0
471	20230926	110300	300296410	12660	12660	12660	12660	30
472	20230926	110200	299916610	12700	12700	12700	12700	269
473	20230926	110100	296500310	12700	12720	12720	12700	17
474	20230926	110000	296284210	12730	12730	12730	12730	3
475	20230926	105900	296246020	12650	12650	12650	12650	2
476	20230926	105800	296220720	12750	12650	12750	12650	569
477	20230926	105700	288996070	12610	12610	12610	12610	0
478	20230926	105600	288996070	12610	12650	12650	12610	132
479	20230926	105500	287328150	12650	12660	12660	12650	135
480	20230926	105400	285619060	12660	12670	12670	12660	129
481	20230926	105300	283984640	12700	12700	12700	12700	0
482	20230926	105200	283984640	12700	12700	12700	12700	34
483	20230926	105100	283552840	12680	12680	12680	12680	10
484	20230926	105000	283426040	12680	12680	12680	12680	1
485	20230926	104900	283413360	12650	12650	12650	12650	0
486	20230926	104800	283413360	12650	12650	12650	12650	100
487	20230926	104700	282148360	12650	12650	12650	12650	0
488	20230926	104600	282148360	12650	12650	12650	12650	10
489	20230926	104500	282021860	12650	12650	12650	12650	15
490	20230926	104400	281832110	12650	12690	12690	12650	143
491	20230926	104300	280018240	12690	12690	12690	12690	27
492	20230926	104200	279675610	12710	12730	12730	12710	152
493	20230926	104100	277741250	12730	12740	12740	12730	8
494	20230926	104000	277639390	12740	12740	12740	12740	24
495	20230926	103900	277333630	12740	12770	12770	12740	165
496	20230926	103800	275229230	12750	12750	12750	12750	1
497	20230926	103700	275216480	12750	12750	12750	12750	2
498	20230926	103600	275190980	12780	12780	12780	12780	31
499	20230926	103500	274794800	12770	12770	12770	12770	0
500	20230926	103400	274794800	12770	12770	12770	12770	0
501	20230926	103300	274794800	12770	12750	12770	12750	68
502	20230926	103200	273926460	12750	12750	12750	12750	3
503	20230926	103100	273888210	12770	12770	12770	12770	7
504	20230926	103000	273798820	12770	12760	12770	12760	77
505	20230926	102900	272815980	12760	12760	12760	12760	40
506	20230926	102800	272305580	12750	12750	12750	12750	31
507	20230926	102700	271910330	12740	12740	12740	12740	10
508	20230926	102600	271782930	12740	12740	12740	12740	227
509	20230926	102500	268890950	12690	12690	12690	12690	0
510	20230926	102400	268890950	12690	12690	12690	12690	0
511	20230926	102300	268890950	12690	12690	12690	12690	38
512	20230926	102200	268408730	12700	12700	12700	12700	1
513	20230926	102100	268396030	12700	12700	12700	12700	0
514	20230926	102000	268396030	12700	12680	12700	12610	1640
515	20230926	101900	247598150	12660	12660	12660	12660	0
516	20230926	101800	247598150	12660	12670	12670	12660	70
517	20230926	101700	246711940	12680	12680	12680	12660	122
518	20230926	101600	245167020	12680	12680	12680	12680	10
519	20230926	101500	245040220	12670	12670	12670	12670	0
520	20230926	101400	245040220	12670	12670	12670	12670	0
521	20230926	101300	245040220	12670	12670	12670	12670	8
522	20230926	101200	244938860	12680	12760	12760	12680	521
523	20230926	101100	238303910	12760	12750	12760	12750	165
524	20230926	101000	236200110	12740	12740	12740	12740	0
525	20230926	100900	236200110	12740	12730	12740	12720	507
526	20230926	100800	229745880	12720	12700	12720	12700	135
527	20230926	100700	228031080	12700	12700	12700	12700	453
528	20230926	100600	222277980	12700	12700	12700	12700	0
529	20230926	100500	222277980	12700	12690	12700	12680	705
530	20230926	100400	213329470	12660	12660	12660	12660	87
531	20230926	100300	212228050	12580	12610	12620	12580	478
532	20230926	100200	206196910	12580	12580	12580	12580	0
533	20230926	100100	206196910	12580	12590	12590	12580	466
534	20230926	100000	200330450	12590	12590	12590	12590	137
535	20230926	095900	198605620	12590	12610	12610	12590	1007
536	20230926	095800	185913330	12610	12620	12620	12610	57
537	20230926	095700	185194150	12620	12620	12620	12620	0
538	20230926	095600	185194150	12620	12610	12620	12610	7
539	20230926	095500	185105870	12620	12620	12620	12620	0
540	20230926	095400	185105870	12620	12620	12620	12620	164
541	20230926	095300	183036190	12620	12620	12620	12620	33
542	20230926	095200	182619730	12620	12620	12620	12620	60
543	20230926	095100	181862530	12620	12630	12630	12620	225
544	20230926	095000	179021790	12630	12620	12630	12620	8
545	20230926	094900	178920760	12690	12690	12690	12690	0
546	20230926	094800	178920760	12690	12620	12690	12610	1657
547	20230926	094700	157992400	12620	12640	12640	12620	101
548	20230926	094600	156717680	12640	12640	12640	12640	1
549	20230926	094500	156705040	12640	12620	12640	12620	52
550	20230926	094400	156048780	12620	12620	12620	12620	288
551	20230926	094300	152414220	12620	12620	12620	12620	96
552	20230926	094200	151202700	12630	12630	12640	12630	141
553	20230926	094100	149421510	12640	12650	12650	12640	157
554	20230926	094000	147437010	12650	12650	12650	12640	373
555	20230926	093900	142718800	12650	12650	12680	12650	332
556	20230926	093800	138518930	12660	12690	12690	12660	246
557	20230926	093700	135401870	12690	12690	12700	12670	375
558	20230926	093600	130643000	12700	12700	12700	12700	0
559	20230926	093500	130643000	12700	12700	12700	12690	320
560	20230926	093400	126579010	12720	12730	12740	12720	98
561	20230926	093300	125332150	12740	12740	12740	12740	7
562	20230926	093200	125242970	12740	12700	12740	12650	670
563	20230926	093100	116757310	12700	12700	12770	12700	125
564	20230926	093000	115168790	12700	12750	12770	12700	1389
565	20230926	092900	97490090	12750	12760	12760	12750	60
566	20230926	092800	96724670	12760	12760	12760	12760	5
567	20230926	092700	96660870	12770	12790	12790	12770	1372
568	20230926	092600	79135970	12800	12800	12800	12800	100
569	20230926	092500	77855970	12810	12810	12810	12810	275
570	20230926	092400	74333220	12810	12810	12810	12810	0
571	20230926	092300	74333220	12810	12810	12810	12810	0
572	20230926	092200	74333220	12810	12810	12810	12810	0
573	20230926	092100	74333220	12810	12810	12810	12810	0
574	20230926	092000	74333220	12810	12810	12810	12810	0
575	20230926	091900	74333220	12810	12860	12860	12810	125
576	20230926	091800	72730720	12800	12860	12860	12800	169
577	20230926	091700	70564100	12860	12890	12890	12860	405
578	20230926	091600	65350720	12890	12890	12890	12890	1
579	20230926	091500	65337830	12910	12910	12920	12910	112
580	20230926	091400	63891900	12910	12910	12910	12910	187
581	20230926	091300	61477730	12920	12950	12950	12920	19
582	20230926	091200	61231800	12910	12910	12910	12910	0
583	20230926	091100	61231800	12910	12910	12910	12890	168
584	20230926	091000	59063830	12890	12890	12890	12890	0
585	20230926	090900	59063830	12890	12890	12890	12890	0
586	20230926	090800	59063830	12890	12890	12890	12890	33
587	20230926	090700	58638460	12890	12890	12890	12890	0
588	20230926	090600	58638460	12890	12890	12890	12880	284
589	20230926	090500	54978710	13030	13030	13030	13030	0
590	20230926	090400	54978710	13030	13050	13050	12850	250
591	20230926	090300	51736150	13050	12920	13050	12920	889
592	20230926	090200	40198650	12890	12860	12920	12850	1514
593	20230926	090100	20692980	12760	12740	12760	12740	92
594	20230926	090000	19519900	12700	12700	12700	12700	1537