KissMeData/038290/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191300	958543200	18000	18000	18000	18000	14619
3	20230926	191200	958543200	18000	18000	18000	18000	0
4	20230926	191100	958543200	18000	18000	18000	18000	0
5	20230926	191000	958543200	18000	18000	18000	18000	0
6	20230926	190900	958543200	18000	18000	18000	18000	0
7	20230926	190800	958543200	18000	18000	18000	18000	0
8	20230926	190700	958543200	18000	18000	18000	18000	0
9	20230926	190600	958543200	18000	18000	18000	18000	0
10	20230926	190500	958543200	18000	18000	18000	18000	0
11	20230926	190400	958543200	18000	18000	18000	18000	0
12	20230926	190300	958543200	18000	18000	18000	18000	0
13	20230926	190200	958543200	18000	18000	18000	18000	0
14	20230926	190100	958543200	18000	18000	18000	18000	0
15	20230926	190000	958543200	18000	18000	18000	18000	0
16	20230926	185900	958543200	18000	18000	18000	18000	0
17	20230926	185800	958543200	18000	18000	18000	18000	0
18	20230926	185700	958543200	18000	18000	18000	18000	0
19	20230926	185600	958543200	18000	18000	18000	18000	0
20	20230926	185500	958543200	18000	18000	18000	18000	0
21	20230926	185400	958543200	18000	18000	18000	18000	0
22	20230926	185300	958543200	18000	18000	18000	18000	0
23	20230926	185200	958543200	18000	18000	18000	18000	0
24	20230926	185100	958543200	18000	18000	18000	18000	0
25	20230926	185000	958543200	18000	18000	18000	18000	0
26	20230926	184900	958543200	18000	18000	18000	18000	0
27	20230926	184800	958543200	18000	18000	18000	18000	0
28	20230926	184700	958543200	18000	18000	18000	18000	0
29	20230926	184600	958543200	18000	18000	18000	18000	0
30	20230926	184500	958543200	18000	18000	18000	18000	0
31	20230926	184400	958543200	18000	18000	18000	18000	0
32	20230926	184300	958543200	18000	18000	18000	18000	14619
33	20230926	184200	958543200	18000	18000	18000	18000	0
34	20230926	184100	958543200	18000	18000	18000	18000	0
35	20230926	184000	958543200	18000	18000	18000	18000	0
36	20230926	183900	958543200	18000	18000	18000	18000	0
37	20230926	183800	958543200	18000	18000	18000	18000	0
38	20230926	183700	958543200	18000	18000	18000	18000	0
39	20230926	183600	958543200	18000	18000	18000	18000	0
40	20230926	183500	958543200	18000	18000	18000	18000	0
41	20230926	183400	958543200	18000	18000	18000	18000	0
42	20230926	183300	958543200	18000	18000	18000	18000	0
43	20230926	183200	958543200	18000	18000	18000	18000	0
44	20230926	183100	958543200	18000	18000	18000	18000	0
45	20230926	183000	958543200	18000	18000	18000	18000	0
46	20230926	182900	958543200	18000	18000	18000	18000	0
47	20230926	182800	958543200	18000	18000	18000	18000	0
48	20230926	182700	958543200	18000	18000	18000	18000	0
49	20230926	182600	958543200	18000	18000	18000	18000	0
50	20230926	182500	958543200	18000	18000	18000	18000	0
51	20230926	182400	958543200	18000	18000	18000	18000	0
52	20230926	182300	958543200	18000	18000	18000	18000	0
53	20230926	182200	958543200	18000	18000	18000	18000	0
54	20230926	182100	958543200	18000	18000	18000	18000	0
55	20230926	182000	958543200	18000	18000	18000	18000	0
56	20230926	181900	958543200	18000	18000	18000	18000	0
57	20230926	181800	958543200	18000	18000	18000	18000	0
58	20230926	181700	958543200	18000	18000	18000	18000	0
59	20230926	181600	958543200	18000	18000	18000	18000	0
60	20230926	181500	958543200	18000	18000	18000	18000	0
61	20230926	181400	958543200	18000	18000	18000	18000	0
62	20230926	181300	958543200	18000	18000	18000	18000	14619
63	20230926	181200	958543200	18000	18000	18000	18000	0
64	20230926	181100	958543200	18000	18000	18000	18000	0
65	20230926	181000	958543200	18000	18000	18000	18000	0
66	20230926	180900	958543200	18000	18000	18000	18000	0
67	20230926	180800	958543200	18000	18000	18000	18000	0
68	20230926	180700	958543200	18000	18000	18000	18000	0
69	20230926	180600	958543200	18000	18000	18000	18000	0
70	20230926	180500	958543200	18000	18000	18000	18000	0
71	20230926	180400	958543200	18000	18000	18000	18000	0
72	20230926	180300	958543200	18000	18000	18000	18000	0
73	20230926	180200	958543200	18000	18000	18000	18000	0
74	20230926	180100	958543200	18000	18000	18000	18000	0
75	20230926	180000	958543200	18000	18000	18000	18000	0
76	20230926	175900	958543200	18000	18000	18000	18000	0
77	20230926	175800	958543200	18000	18000	18000	18000	0
78	20230926	175700	958543200	18000	18000	18000	18000	0
79	20230926	175600	958543200	18000	18000	18000	18000	0
80	20230926	175500	958543200	18000	18000	18000	18000	0
81	20230926	175400	958543200	18000	18000	18000	18000	0
82	20230926	175300	958543200	18000	18000	18000	18000	0
83	20230926	175200	958543200	18000	18000	18000	18000	0
84	20230926	175100	958543200	18000	18000	18000	18000	0
85	20230926	175000	958543200	18000	18000	18000	18000	0
86	20230926	174900	958543200	18000	18000	18000	18000	0
87	20230926	174800	958543200	18000	18000	18000	18000	0
88	20230926	174700	958543200	18000	18000	18000	18000	0
89	20230926	174600	958543200	18000	18000	18000	18000	0
90	20230926	174500	958543200	18000	18000	18000	18000	0
91	20230926	174400	958543200	18000	18000	18000	18000	0
92	20230926	174300	958543200	18000	18000	18000	18000	14619
93	20230926	174200	958543200	18000	18000	18000	18000	0
94	20230926	174100	958543200	18000	18000	18000	18000	0
95	20230926	174000	958543200	18000	18000	18000	18000	0
96	20230926	173900	958543200	18000	18000	18000	18000	0
97	20230926	173800	958543200	18000	18000	18000	18000	0
98	20230926	173700	958543200	18000	18000	18000	18000	0
99	20230926	173600	958543200	18000	18000	18000	18000	0
100	20230926	173500	958543200	18000	18000	18000	18000	0
101	20230926	173400	958543200	18000	18000	18000	18000	0
102	20230926	173300	958543200	18000	18000	18000	18000	0
103	20230926	173200	958543200	18000	18000	18000	18000	0
104	20230926	173100	958543200	18000	18000	18000	18000	0
105	20230926	173000	958543200	18000	18000	18000	18000	0
106	20230926	172900	958543200	18000	18000	18000	18000	0
107	20230926	172800	958543200	18000	18000	18000	18000	0
108	20230926	172700	958543200	18000	18000	18000	18000	0
109	20230926	172600	958543200	18000	18000	18000	18000	0
110	20230926	172500	958543200	18000	18000	18000	18000	0
111	20230926	172400	958543200	18000	18000	18000	18000	0
112	20230926	172300	958543200	18000	18000	18000	18000	0
113	20230926	172200	958543200	18000	18000	18000	18000	0
114	20230926	172100	958543200	18000	18000	18000	18000	0
115	20230926	172000	958543200	18000	18000	18000	18000	0
116	20230926	171900	958543200	18000	18000	18000	18000	0
117	20230926	171800	958543200	18000	18000	18000	18000	0
118	20230926	171700	958543200	18000	18000	18000	18000	0
119	20230926	171600	958543200	18000	18000	18000	18000	0
120	20230926	171500	958543200	18000	18000	18000	18000	0
121	20230926	171400	958543200	18000	18000	18000	18000	0
122	20230926	171300	958543200	18000	18000	18000	18000	14619
123	20230926	171200	958543200	18000	18000	18000	18000	0
124	20230926	171100	958543200	18000	18000	18000	18000	0
125	20230926	171000	958543200	18000	18000	18000	18000	0
126	20230926	170900	958543200	18000	18000	18000	18000	0
127	20230926	170800	958543200	18000	18000	18000	18000	0
128	20230926	170700	958543200	18000	18000	18000	18000	0
129	20230926	170600	958543200	18000	18000	18000	18000	0
130	20230926	170500	958543200	18000	18000	18000	18000	0
131	20230926	170400	958543200	18000	18000	18000	18000	0
132	20230926	170300	958543200	18000	18000	18000	18000	0
133	20230926	170200	958543200	18000	18000	18000	18000	0
134	20230926	170100	958543200	18000	18000	18000	18000	0
135	20230926	170000	958543200	18000	18000	18000	18000	0
136	20230926	165900	958543200	18000	18000	18000	18000	0
137	20230926	165800	958543200	18000	18000	18000	18000	0
138	20230926	165700	958543200	18000	18000	18000	18000	0
139	20230926	165600	958543200	18000	18000	18000	18000	0
140	20230926	165500	958543200	18000	18000	18000	18000	0
141	20230926	165400	958543200	18000	18000	18000	18000	0
142	20230926	165300	958543200	18000	18000	18000	18000	0
143	20230926	165200	958543200	18000	18000	18000	18000	0
144	20230926	165100	958543200	18000	18000	18000	18000	0
145	20230926	165000	958543200	18000	18000	18000	18000	0
146	20230926	164900	958543200	18000	18000	18000	18000	0
147	20230926	164800	958543200	18000	18000	18000	18000	0
148	20230926	164700	958543200	18000	18000	18000	18000	0
149	20230926	164600	958543200	18000	18000	18000	18000	0
150	20230926	164500	958543200	18000	18000	18000	18000	0
151	20230926	164400	958543200	18000	18000	18000	18000	0
152	20230926	164300	958543200	18000	18000	18000	18000	14619
153	20230926	164200	958543200	18000	18000	18000	18000	0
154	20230926	164100	958543200	18000	18000	18000	18000	0
155	20230926	164000	958543200	18000	18000	18000	18000	0
156	20230926	163900	958543200	18000	18000	18000	18000	0
157	20230926	163800	958543200	18000	18000	18000	18000	0
158	20230926	163700	958543200	18000	18000	18000	18000	0
159	20230926	163600	958543200	18000	18000	18000	18000	0
160	20230926	163500	958543200	18000	18000	18000	18000	0
161	20230926	163400	958543200	18000	18000	18000	18000	0
162	20230926	163300	958543200	18000	18000	18000	18000	0
163	20230926	163200	958543200	18000	18000	18000	18000	0
164	20230926	163100	958543200	18000	18000	18000	18000	0
165	20230926	163000	958543200	18000	18000	18000	18000	0
166	20230926	162900	958543200	18000	18000	18000	18000	0
167	20230926	162800	958543200	18000	18000	18000	18000	0
168	20230926	162700	958543200	18000	18000	18000	18000	0
169	20230926	162600	958543200	18000	18000	18000	18000	0
170	20230926	162500	958543200	18000	18000	18000	18000	0
171	20230926	162400	958543200	18000	18000	18000	18000	0
172	20230926	162300	958543200	18000	18000	18000	18000	0
173	20230926	162200	958543200	18000	18000	18000	18000	0
174	20230926	162100	958543200	18000	18000	18000	18000	0
175	20230926	162000	958543200	18000	18000	18000	18000	0
176	20230926	161900	958543200	18000	18000	18000	18000	0
177	20230926	161800	958543200	18000	18000	18000	18000	0
178	20230926	161700	958543200	18000	18000	18000	18000	0
179	20230926	161600	958543200	18000	18000	18000	18000	0
180	20230926	161500	958543200	18000	18000	18000	18000	0
181	20230926	161400	958543200	18000	18000	18000	18000	0
182	20230926	161300	958543200	18000	18000	18000	18000	14619
183	20230926	161200	958543200	18000	18000	18000	18000	0
184	20230926	161100	958543200	18000	18000	18000	18000	0
185	20230926	161000	958543200	18000	18000	18000	18000	0
186	20230926	160900	958543200	18000	18000	18000	18000	0
187	20230926	160800	958543200	18000	18000	18000	18000	0
188	20230926	160700	958543200	18000	18000	18000	18000	0
189	20230926	160600	958543200	18000	18000	18000	18000	0
190	20230926	160500	958543200	18000	18000	18000	18000	0
191	20230926	160400	958543200	18000	18000	18000	18000	0
192	20230926	160300	958543200	18000	18000	18000	18000	0
193	20230926	160200	958543200	18000	18000	18000	18000	0
194	20230926	160100	958543200	18000	18000	18000	18000	0
195	20230926	160000	958543200	18000	18000	18000	18000	0
196	20230926	155900	958543200	18000	18000	18000	18000	0
197	20230926	155800	958543200	18000	18000	18000	18000	0
198	20230926	155700	958543200	18000	18000	18000	18000	0
199	20230926	155600	958543200	18000	18000	18000	18000	0
200	20230926	155500	958543200	18000	18000	18000	18000	0
201	20230926	155400	958543200	18000	18000	18000	18000	0
202	20230926	155300	958543200	18000	18000	18000	18000	0
203	20230926	155200	958543200	18000	18000	18000	18000	0
204	20230926	155100	958543200	18000	18000	18000	18000	0
205	20230926	155000	958543200	18000	18000	18000	18000	0
206	20230926	154900	958543200	18000	18000	18000	18000	0
207	20230926	154800	958543200	18000	18000	18000	18000	0
208	20230926	154700	958543200	18000	18000	18000	18000	0
209	20230926	154600	958543200	18000	18000	18000	18000	0
210	20230926	154500	958543200	18000	18000	18000	18000	0
211	20230926	154400	958543200	18000	18000	18000	18000	0
212	20230926	154300	958543200	18000	18000	18000	18000	14619
213	20230926	154200	958543200	18000	18000	18000	18000	0
214	20230926	154100	958543200	18000	18000	18000	18000	0
215	20230926	154000	958543200	18000	18000	18000	18000	0
216	20230926	153900	958543200	18000	18000	18000	18000	0
217	20230926	153800	958543200	18000	18000	18000	18000	0
218	20230926	153700	958543200	18000	18000	18000	18000	0
219	20230926	153600	958543200	18000	18000	18000	18000	0
220	20230926	153500	958543200	18000	18000	18000	18000	0
221	20230926	153400	958543200	18000	18000	18000	18000	0
222	20230926	153300	958543200	18000	18000	18000	18000	0
223	20230926	153200	958543200	18000	18000	18000	18000	0
224	20230926	153100	958543200	18000	18000	18000	18000	0
225	20230926	153000	958543200	18000	18000	18000	18000	14619
226	20230926	152900	695401200	18170	18170	18170	18170	0
227	20230926	152800	695401200	18170	18170	18170	18170	0
228	20230926	152700	695401200	18170	18170	18170	18170	0
229	20230926	152600	695401200	18170	18170	18170	18170	0
230	20230926	152500	695401200	18170	18170	18170	18170	0
231	20230926	152400	695401200	18170	18170	18170	18170	0
232	20230926	152300	695401200	18170	18170	18170	18170	0
233	20230926	152200	695401200	18170	18170	18170	18170	0
234	20230926	152100	695401200	18170	18170	18170	18170	0
235	20230926	152000	695401200	18170	18170	18170	18170	0
236	20230926	151900	695401200	18170	18180	18180	18040	1102
237	20230926	151800	675496810	18070	18140	18140	18060	1678
238	20230926	151700	645138090	18140	18140	18140	18140	50
239	20230926	151600	644231090	18200	18170	18200	18170	53
240	20230926	151500	643267090	18190	18190	18190	18190	0
241	20230926	151400	643267090	18190	18180	18190	18180	61
242	20230926	151300	642157520	18190	18190	18190	18190	0
243	20230926	151200	642157520	18190	18190	18190	18190	1
244	20230926	151100	642139330	18120	18130	18200	18120	215
245	20230926	151000	638243270	18130	18170	18170	18130	306
246	20230926	150900	632689690	18170	18170	18170	18170	18
247	20230926	150800	632362630	18200	18190	18200	18190	24
248	20230926	150700	631925930	18190	18180	18190	18180	48
249	20230926	150600	631053220	18170	18170	18170	18170	30
250	20230926	150500	630508120	18180	18160	18180	18160	20
251	20230926	150400	630144720	18160	18160	18180	18160	356
252	20230926	150300	623674670	18160	18170	18170	18160	60
253	20230926	150200	622584930	18170	18170	18170	18170	30
254	20230926	150100	622039830	18180	18170	18180	18170	100
255	20230926	150000	620222820	18170	18170	18180	18170	198
256	20230926	145900	616624760	18180	18200	18200	18180	94
257	20230926	145800	614915500	18200	18200	18200	18200	1
258	20230926	145700	614897300	18200	18170	18200	18170	23
259	20230926	145600	614479300	18170	18180	18180	18170	359
260	20230926	145500	607956200	18170	18170	18170	18170	0
261	20230926	145400	607956200	18170	18170	18170	18170	0
262	20230926	145300	607956200	18170	18180	18180	18170	867
263	20230926	145200	592196800	18180	18180	18180	18180	5
264	20230926	145100	592105900	18180	18240	18240	18180	4
265	20230926	145000	592033120	18240	18240	18240	18240	0
266	20230926	144900	592033120	18240	18240	18240	18240	8
267	20230926	144800	591887200	18240	18240	18240	18240	6
268	20230926	144700	591777760	18190	18250	18250	18190	107
269	20230926	144600	589828420	18200	18200	18200	18200	114
270	20230926	144500	587753620	18240	18240	18240	18240	3
271	20230926	144400	587698900	18260	18260	18260	18260	0
272	20230926	144300	587698900	18260	18260	18260	18260	0
273	20230926	144200	587698900	18260	18260	18260	18260	0
274	20230926	144100	587698900	18260	18260	18260	18260	0
275	20230926	144000	587698900	18260	18260	18260	18260	0
276	20230926	143900	587698900	18260	18260	18260	18260	10
277	20230926	143800	587516300	18260	18260	18260	18260	0
278	20230926	143700	587516300	18260	18270	18270	18260	113
279	20230926	143600	585451920	18250	18250	18250	18250	0
280	20230926	143500	585451920	18250	18250	18250	18250	400
281	20230926	143400	578151920	18250	18270	18280	18250	338
282	20230926	143300	571976860	18270	18200	18270	18200	121
283	20230926	143200	569773300	18200	18200	18200	18200	213
284	20230926	143100	565896700	18200	18200	18200	18200	18
285	20230926	143000	565569100	18200	18210	18210	18200	70
286	20230926	142900	564294940	18210	18210	18210	18210	30
287	20230926	142800	563748640	18280	18280	18280	18280	0
288	20230926	142700	563748640	18280	18210	18280	18210	20
289	20230926	142600	563383180	18210	18210	18210	18210	55
290	20230926	142500	562381630	18290	18290	18290	18290	1
291	20230926	142400	562363340	18290	18290	18290	18290	14
292	20230926	142300	562107280	18290	18290	18290	18290	0
293	20230926	142200	562107280	18290	18270	18290	18270	20
294	20230926	142100	561741550	18290	18290	18290	18290	0
295	20230926	142000	561741550	18290	18290	18290	18290	2
296	20230926	141900	561704970	18290	18240	18290	18150	1638
297	20230926	141800	531948460	18220	18220	18220	18220	0
298	20230926	141700	531948460	18220	18230	18230	18220	14
299	20230926	141600	531693350	18280	18280	18280	18280	666
300	20230926	141500	519518870	18280	18250	18280	18210	131
301	20230926	141400	517126000	18280	18280	18280	18280	5
302	20230926	141300	517034600	18280	18280	18280	18280	0
303	20230926	141200	517034600	18280	18280	18280	18280	0
304	20230926	141100	517034600	18280	18280	18280	18280	12
305	20230926	141000	516815240	18280	18280	18280	18280	16
306	20230926	140900	516522760	18280	18280	18280	18280	19
307	20230926	140800	516175440	18280	18280	18280	18280	4
308	20230926	140700	516102320	18140	18140	18140	18140	18
309	20230926	140600	515775800	18140	18140	18140	18140	3
310	20230926	140500	515721380	18140	18140	18140	18140	168
311	20230926	140400	512673860	18140	18140	18140	18140	0
312	20230926	140300	512673860	18140	18310	18310	18140	3
313	20230926	140200	512619270	18310	18310	18310	18310	49
314	20230926	140100	511722080	18110	18270	18270	18000	2278
315	20230926	140000	470451810	18270	18270	18270	18270	97
316	20230926	135900	468679620	18250	18280	18280	18250	411
317	20230926	135800	461174990	18280	18280	18280	18280	754
318	20230926	135700	447391870	18280	18320	18320	18280	619
319	20230926	135600	436065990	18300	18300	18300	18300	5
320	20230926	135500	435974490	18300	18320	18320	18300	33
321	20230926	135400	435370570	18320	18320	18320	18320	10
322	20230926	135300	435187370	18320	18320	18320	18300	510
323	20230926	135200	425848650	18320	18350	18350	18310	717
324	20230926	135100	412705530	18350	18360	18360	18350	81
325	20230926	135000	411218470	18360	18370	18370	18360	112
326	20230926	134900	409161540	18370	18380	18380	18370	41
327	20230926	134800	408408340	18380	18380	18380	18380	155
328	20230926	134700	405559440	18380	18380	18380	18380	71
329	20230926	134600	404254460	18380	18380	18380	18380	1
330	20230926	134500	404236080	18380	18390	18390	18380	181
331	20230926	134400	400908670	18390	18390	18390	18390	57
332	20230926	134300	399860440	18390	18400	18400	18390	134
333	20230926	134200	397395870	18400	18450	18450	18400	399
334	20230926	134100	390052980	18450	18450	18490	18450	149
335	20230926	134000	387303810	18450	18500	18500	18450	198
336	20230926	133900	383649010	18500	18500	18500	18500	20
337	20230926	133800	383279010	18490	18550	18550	18490	1635
338	20230926	133700	353006320	18590	18590	18590	18590	0
339	20230926	133600	353006320	18590	18590	18600	18590	101
340	20230926	133500	351127830	18550	18550	18550	18550	0
341	20230926	133400	351127830	18550	18590	18590	18550	105
342	20230926	133300	349179900	18590	18590	18590	18590	10
343	20230926	133200	348994000	18590	18590	18590	18590	0
344	20230926	133100	348994000	18590	18590	18590	18590	2
345	20230926	133000	348956820	18550	18550	18550	18550	0
346	20230926	132900	348956820	18550	18560	18560	18550	500
347	20230926	132800	339680920	18560	18600	18600	18560	1000
348	20230926	132700	321116550	18600	18600	18600	18600	0
349	20230926	132600	321116550	18600	18600	18600	18600	0
350	20230926	132500	321116550	18600	18600	18600	18600	1
351	20230926	132400	321097950	18600	18600	18600	18600	200
352	20230926	132300	317377950	18600	18610	18610	18600	1100
353	20230926	132200	296916950	18610	18660	18670	18610	1628
354	20230926	132100	266603440	18630	18630	18630	18630	0
355	20230926	132000	266603440	18630	18630	18630	18630	0
356	20230926	131900	266603440	18630	18630	18630	18630	0
357	20230926	131800	266603440	18630	18640	18640	18630	104
358	20230926	131700	264664890	18640	18640	18640	18640	159
359	20230926	131600	261701130	18650	18650	18650	18650	0
360	20230926	131500	261701130	18650	18650	18650	18650	408
361	20230926	131400	254091930	18690	18690	18690	18690	0
362	20230926	131300	254091930	18690	18690	18690	18690	0
363	20230926	131200	254091930	18690	18690	18690	18690	0
364	20230926	131100	254091930	18690	18690	18690	18690	0
365	20230926	131000	254091930	18690	18690	18690	18690	5
366	20230926	130900	253998480	18660	18660	18660	18660	100
367	20230926	130800	252132480	18660	18660	18660	18660	0
368	20230926	130700	252132480	18660	18660	18660	18660	57
369	20230926	130600	251068860	18660	18660	18660	18660	0
370	20230926	130500	251068860	18660	18660	18660	18660	0
371	20230926	130400	251068860	18660	18680	18690	18660	113
372	20230926	130300	248959340	18680	18690	18690	18680	31
373	20230926	130200	248380250	18690	18690	18690	18690	10
374	20230926	130100	248193350	18690	18690	18690	18690	0
375	20230926	130000	248193350	18690	18690	18690	18690	0
376	20230926	125900	248193350	18690	18690	18690	18690	20
377	20230926	125800	247819550	18690	18700	18700	18690	20
378	20230926	125700	247445570	18700	18700	18700	18700	0
379	20230926	125600	247445570	18700	18700	18700	18700	1
380	20230926	125500	247426870	18740	18740	18740	18740	0
381	20230926	125400	247426870	18740	18740	18740	18740	0
382	20230926	125300	247426870	18740	18740	18740	18740	100
383	20230926	125200	245552870	18740	18740	18740	18740	0
384	20230926	125100	245552870	18740	18740	18740	18740	10
385	20230926	125000	245365470	18740	18740	18740	18740	3
386	20230926	124900	245309250	18740	18740	18740	18740	0
387	20230926	124800	245309250	18740	18740	18740	18740	0
388	20230926	124700	245309250	18740	18740	18740	18740	0
389	20230926	124600	245309250	18740	18740	18740	18740	0
390	20230926	124500	245309250	18740	18740	18740	18740	0
391	20230926	124400	245309250	18740	18740	18740	18740	10
392	20230926	124300	245121850	18700	18700	18700	18700	0
393	20230926	124200	245121850	18700	18700	18700	18700	0
394	20230926	124100	245121850	18700	18700	18700	18700	0
395	20230926	124000	245121850	18700	18700	18700	18700	5
396	20230926	123900	245028350	18700	18690	18700	18690	29
397	20230926	123800	244486240	18700	18700	18700	18700	0
398	20230926	123700	244486240	18700	18700	18700	18700	133
399	20230926	123600	241999140	18700	18720	18720	18700	206
400	20230926	123500	238146000	18750	18750	18750	18750	0
401	20230926	123400	238146000	18750	18750	18750	18750	1
402	20230926	123300	238127250	18750	18750	18750	18750	50
403	20230926	123200	237189750	18740	18740	18740	18740	0
404	20230926	123100	237189750	18740	18740	18740	18740	80
405	20230926	123000	235690550	18750	18750	18750	18750	0
406	20230926	122900	235690550	18750	18750	18750	18750	0
407	20230926	122800	235690550	18750	18750	18750	18750	0
408	20230926	122700	235690550	18750	18720	18750	18720	45
409	20230926	122600	234848120	18720	18720	18720	18720	2
410	20230926	122500	234810680	18720	18720	18720	18720	0
411	20230926	122400	234810680	18720	18720	18720	18720	0
412	20230926	122300	234810680	18720	18720	18720	18720	9
413	20230926	122200	234642200	18720	18750	18750	18720	455
414	20230926	122100	226122790	18750	18750	18750	18750	10
415	20230926	122000	225935290	18750	18750	18750	18750	75
416	20230926	121900	224529040	18750	18750	18750	18750	12
417	20230926	121800	224304040	18750	18750	18750	18750	0
418	20230926	121700	224304040	18750	18750	18750	18750	20
419	20230926	121600	223929040	18750	18750	18750	18750	0
420	20230926	121500	223929040	18750	18750	18750	18750	0
421	20230926	121400	223929040	18750	18750	18750	18750	0
422	20230926	121300	223929040	18750	18750	18750	18750	0
423	20230926	121200	223929040	18750	18750	18750	18750	0
424	20230926	121100	223929040	18750	18750	18750	18750	5
425	20230926	121000	223835290	18750	18750	18750	18750	0
426	20230926	120900	223835290	18750	18760	18760	18750	7
427	20230926	120800	223704000	18790	18790	18790	18790	0
428	20230926	120700	223704000	18790	18790	18790	18790	0
429	20230926	120600	223704000	18790	18790	18790	18790	0
430	20230926	120500	223704000	18790	18790	18790	18790	0
431	20230926	120400	223704000	18790	18790	18790	18790	0
432	20230926	120300	223704000	18790	18790	18790	18790	0
433	20230926	120200	223704000	18790	18790	18790	18790	0
434	20230926	120100	223704000	18790	18790	18790	18790	0
435	20230926	120000	223704000	18790	18790	18790	18790	283
436	20230926	115900	218386430	18790	18790	18790	18790	0
437	20230926	115800	218386430	18790	18780	18790	18780	220
438	20230926	115700	214254150	18770	18780	18780	18770	3
439	20230926	115600	214197830	18780	18780	18780	18780	0
440	20230926	115500	214197830	18780	18780	18780	18780	10
441	20230926	115400	214010030	18780	18780	18780	18780	0
442	20230926	115300	214010030	18780	18780	18780	18780	0
443	20230926	115200	214010030	18780	18780	18780	18780	0
444	20230926	115100	214010030	18780	18780	18780	18780	11
445	20230926	115000	213803450	18780	18780	18780	18780	0
446	20230926	114900	213803450	18780	18780	18780	18780	0
447	20230926	114800	213803450	18780	18780	18780	18780	2
448	20230926	114700	213765890	18770	18770	18770	18770	0
449	20230926	114600	213765890	18770	18770	18770	18770	0
450	20230926	114500	213765890	18770	18770	18770	18770	0
451	20230926	114400	213765890	18770	18770	18770	18770	0
452	20230926	114300	213765890	18770	18780	18780	18770	2
453	20230926	114200	213728340	18790	18790	18790	18790	33
454	20230926	114100	213108270	18790	18790	18790	18790	0
455	20230926	114000	213108270	18790	18790	18790	18790	0
456	20230926	113900	213108270	18790	18790	18790	18790	0
457	20230926	113800	213108270	18790	18790	18790	18790	10
458	20230926	113700	212920370	18720	18720	18720	18720	1
459	20230926	113600	212901650	18790	18790	18790	18790	15
460	20230926	113500	212619800	18790	18790	18790	18790	0
461	20230926	113400	212619800	18790	18790	18790	18790	0
462	20230926	113300	212619800	18790	18790	18790	18790	0
463	20230926	113200	212619800	18790	18790	18790	18790	0
464	20230926	113100	212619800	18790	18790	18790	18790	0
465	20230926	113000	212619800	18790	18790	18790	18790	0
466	20230926	112900	212619800	18790	18790	18790	18790	0
467	20230926	112800	212619800	18790	18790	18790	18790	0
468	20230926	112700	212619800	18790	18790	18790	18790	0
469	20230926	112600	212619800	18790	18790	18790	18790	21
470	20230926	112500	212225210	18790	18790	18790	18790	30
471	20230926	112400	211661510	18800	18800	18800	18800	0
472	20230926	112300	211661510	18800	18800	18800	18800	0
473	20230926	112200	211661510	18800	18800	18800	18800	0
474	20230926	112100	211661510	18800	18770	18800	18770	100
475	20230926	112000	209782140	18770	18740	18770	18740	85
476	20230926	111900	208188010	18740	18740	18740	18740	30
477	20230926	111800	207625810	18650	18650	18650	18650	0
478	20230926	111700	207625810	18650	18650	18650	18650	0
479	20230926	111600	207625810	18650	18650	18650	18650	8
480	20230926	111500	207476610	18640	18730	18730	18640	100
481	20230926	111400	205609810	18740	18740	18740	18740	0
482	20230926	111300	205609810	18740	18740	18740	18740	0
483	20230926	111200	205609810	18740	18760	18760	18740	722
484	20230926	111100	192072310	18770	18770	18770	18770	0
485	20230926	111000	192072310	18770	18780	18780	18770	6
486	20230926	110900	191959660	18800	18800	18800	18800	0
487	20230926	110800	191959660	18800	18800	18800	18800	0
488	20230926	110700	191959660	18800	18800	18800	18800	181
489	20230926	110600	188556860	18800	18800	18800	18800	0
490	20230926	110500	188556860	18800	18800	18800	18800	10
491	20230926	110400	188368860	18800	18810	18810	18800	177
492	20230926	110300	185039500	18820	18820	18820	18820	0
493	20230926	110200	185039500	18820	18780	18820	18780	75
494	20230926	110100	183630920	18700	18700	18700	18700	0
495	20230926	110000	183630920	18700	18700	18700	18700	165
496	20230926	105900	180545420	18700	18700	18700	18700	31
497	20230926	105800	179965720	18690	18690	18690	18690	100
498	20230926	105700	178096720	18690	18690	18690	18690	0
499	20230926	105600	178096720	18690	18690	18690	18690	1
500	20230926	105500	178078030	18690	18690	18690	18690	2
501	20230926	105400	178040650	18690	18690	18690	18690	15
502	20230926	105300	177760300	18690	18690	18690	18690	40
503	20230926	105200	177012700	18690	18690	18690	18690	11
504	20230926	105100	176807110	18650	18690	18690	18650	4
505	20230926	105000	176732390	18690	18690	18690	18690	10
506	20230926	104900	176545490	18630	18630	18630	18630	0
507	20230926	104800	176545490	18630	18630	18630	18630	0
508	20230926	104700	176545490	18630	18630	18630	18630	0
509	20230926	104600	176545490	18630	18630	18630	18630	3
510	20230926	104500	176489600	18630	18630	18630	18630	0
511	20230926	104400	176489600	18630	18630	18630	18630	0
512	20230926	104300	176489600	18630	18670	18670	18630	160
513	20230926	104200	173507350	18670	18680	18690	18670	179
514	20230926	104100	170164950	18690	18690	18690	18690	18
515	20230926	104000	169828530	18690	18680	18690	18680	11
516	20230926	103900	169623040	18680	18680	18680	18680	0
517	20230926	103800	169623040	18680	18680	18680	18680	0
518	20230926	103700	169623040	18680	18680	18680	18680	11
519	20230926	103600	169417560	18680	18680	18680	18680	9
520	20230926	103500	169249440	18670	18670	18670	18670	0
521	20230926	103400	169249440	18670	18670	18670	18670	250
522	20230926	103300	164581940	18670	18670	18670	18670	0
523	20230926	103200	164581940	18670	18670	18670	18670	21
524	20230926	103100	164189870	18670	18670	18670	18670	0
525	20230926	103000	164189870	18670	18670	18670	18670	90
526	20230926	102900	162509570	18650	18650	18650	18650	2
527	20230926	102800	162472270	18640	18640	18640	18640	0
528	20230926	102700	162472270	18640	18640	18640	18640	2
529	20230926	102600	162434990	18630	18630	18630	18630	0
530	20230926	102500	162434990	18630	18630	18630	18630	300
531	20230926	102400	156845990	18670	18670	18670	18670	0
532	20230926	102300	156845990	18670	18670	18670	18670	0
533	20230926	102200	156845990	18670	18670	18670	18670	10
534	20230926	102100	156659290	18670	18670	18670	18670	0
535	20230926	102000	156659290	18670	18670	18670	18670	0
536	20230926	101900	156659290	18670	18670	18670	18670	50
537	20230926	101800	155725790	18670	18670	18670	18670	0
538	20230926	101700	155725790	18670	18670	18670	18670	0
539	20230926	101600	155725790	18670	18670	18670	18670	26
540	20230926	101500	155240370	18620	18620	18620	18620	0
541	20230926	101400	155240370	18620	18620	18620	18620	0
542	20230926	101300	155240370	18620	18620	18620	18620	0
543	20230926	101200	155240370	18620	18620	18620	18620	234
544	20230926	101100	150883290	18630	18650	18650	18630	4
545	20230926	101000	150808720	18660	18660	18660	18660	20
546	20230926	100900	150435520	18670	18670	18670	18670	32
547	20230926	100800	149838080	18660	18660	18660	18660	2
548	20230926	100700	149800760	18670	18670	18670	18670	2
549	20230926	100600	149763420	18670	18670	18670	18670	10
550	20230926	100500	149576720	18670	18670	18670	18670	0
551	20230926	100400	149576720	18670	18670	18670	18670	50
552	20230926	100300	148643220	18680	18680	18680	18680	0
553	20230926	100200	148643220	18680	18680	18680	18680	0
554	20230926	100100	148643220	18680	18680	18680	18680	0
555	20230926	100000	148643220	18680	18680	18680	18600	16
556	20230926	095900	148344820	18600	18670	18670	18600	321
557	20230926	095800	142372190	18670	18670	18670	18670	9
558	20230926	095700	142204160	18670	18670	18670	18670	2
559	20230926	095600	142166820	18670	18630	18670	18600	162
560	20230926	095500	139151180	18600	18600	18600	18600	0
561	20230926	095400	139151180	18600	18630	18630	18600	976
562	20230926	095300	120991640	18630	18640	18640	18630	37
563	20230926	095200	120301970	18640	18640	18640	18640	0
564	20230926	095100	120301970	18640	18640	18640	18640	9
565	20230926	095000	120134210	18650	18650	18650	18650	91
566	20230926	094900	118437060	18650	18650	18650	18650	50
567	20230926	094800	117504560	18650	18650	18650	18650	0
568	20230926	094700	117504560	18650	18650	18650	18650	20
569	20230926	094600	117131560	18650	18680	18680	18650	19
570	20230926	094500	116777000	18680	18700	18700	18680	865
571	20230926	094400	100609100	18700	18700	18700	18700	0
572	20230926	094300	100609100	18700	18730	18740	18700	232
573	20230926	094200	96268440	18730	18730	18730	18730	7
574	20230926	094100	96137330	18740	18740	18740	18730	190
575	20230926	094000	92577110	18800	18800	18800	18800	50
576	20230926	093900	91637110	18840	18750	18840	18750	551
577	20230926	093800	81305460	18760	18780	18780	18760	567
578	20230926	093700	70668000	18780	18780	18780	18780	0
579	20230926	093600	70668000	18780	18780	18780	18780	72
580	20230926	093500	69315840	18780	18780	18780	18780	0
581	20230926	093400	69315840	18780	18780	18780	18780	8
582	20230926	093300	69165600	18780	18800	18800	18780	421
583	20230926	093200	61255330	18810	18810	18810	18810	1
584	20230926	093100	61236520	18810	18810	18810	18810	127
585	20230926	093000	58847650	18820	18820	18820	18810	78
586	20230926	092900	57380270	18850	18810	18850	18810	12
587	20230926	092800	57154150	18810	18850	18850	18810	75
588	20230926	092700	55741200	18850	18850	18900	18850	170
589	20230926	092600	52536600	18850	18910	18910	18850	16
590	20230926	092500	52234100	18910	18910	18910	18910	5
591	20230926	092400	52139550	18910	18910	18910	18910	0
592	20230926	092300	52139550	18910	18910	18910	18910	0
593	20230926	092200	52139550	18910	18910	18910	18910	40
594	20230926	092100	51383150	18910	18910	18910	18910	0
595	20230926	092000	51383150	18910	18910	18910	18910	1001
596	20230926	091900	32454240	18910	18910	18910	18910	52
597	20230926	091800	31470920	18910	18900	18910	18900	21
598	20230926	091700	31073970	18900	18900	18900	18900	27
599	20230926	091600	30563670	18900	18900	18900	18900	10
600	20230926	091500	30374670	18810	18810	18810	18810	209
601	20230926	091400	26443380	18810	18810	18810	18810	0
602	20230926	091300	26443380	18810	18830	18830	18810	87
603	20230926	091200	24806490	18810	18810	18810	18810	0
604	20230926	091100	24806490	18810	18810	18810	18810	0
605	20230926	091000	24806490	18810	18810	18810	18810	0
606	20230926	090900	24806490	18810	18850	18850	18810	75
607	20230926	090800	23393540	18850	18860	18860	18850	15
608	20230926	090700	23110690	18850	18850	18850	18850	0
609	20230926	090600	23110690	18850	18850	18910	18850	120
610	20230926	090500	20848630	18840	18850	18850	18840	89
611	20230926	090400	19171640	18880	18880	18880	18880	117
612	20230926	090300	16962680	18880	18940	18940	18880	205
613	20230926	090200	13086030	18940	18870	18940	18870	262
614	20230926	090100	8131870	18860	18870	18870	18860	314
615	20230926	090000	2207900	18870	18870	18880	18870	117