KissMeData/038290/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	191300	597093570	18600	18600	18600	18600	379
3	20230927	191200	597093570	18600	18600	18600	18600	0
4	20230927	191100	597093570	18600	18600	18600	18600	0
5	20230927	191000	597093570	18600	18600	18600	18600	0
6	20230927	190900	597093570	18600	18600	18600	18600	0
7	20230927	190800	597093570	18600	18600	18600	18600	0
8	20230927	190700	597093570	18600	18600	18600	18600	0
9	20230927	190600	597093570	18600	18600	18600	18600	0
10	20230927	190500	597093570	18600	18600	18600	18600	0
11	20230927	190400	597093570	18600	18600	18600	18600	0
12	20230927	190300	597093570	18600	18600	18600	18600	0
13	20230927	190200	597093570	18600	18600	18600	18600	0
14	20230927	190100	597093570	18600	18600	18600	18600	0
15	20230927	190000	597093570	18600	18600	18600	18600	0
16	20230927	185900	597093570	18600	18600	18600	18600	0
17	20230927	185800	597093570	18600	18600	18600	18600	0
18	20230927	185700	597093570	18600	18600	18600	18600	0
19	20230927	185600	597093570	18600	18600	18600	18600	0
20	20230927	185500	597093570	18600	18600	18600	18600	0
21	20230927	185400	597093570	18600	18600	18600	18600	0
22	20230927	185300	597093570	18600	18600	18600	18600	0
23	20230927	185200	597093570	18600	18600	18600	18600	0
24	20230927	185100	597093570	18600	18600	18600	18600	0
25	20230927	185000	597093570	18600	18600	18600	18600	0
26	20230927	184900	597093570	18600	18600	18600	18600	0
27	20230927	184800	597093570	18600	18600	18600	18600	0
28	20230927	184700	597093570	18600	18600	18600	18600	0
29	20230927	184600	597093570	18600	18600	18600	18600	0
30	20230927	184500	597093570	18600	18600	18600	18600	0
31	20230927	184400	597093570	18600	18600	18600	18600	0
32	20230927	184300	597093570	18600	18600	18600	18600	379
33	20230927	184200	597093570	18600	18600	18600	18600	0
34	20230927	184100	597093570	18600	18600	18600	18600	0
35	20230927	184000	597093570	18600	18600	18600	18600	0
36	20230927	183900	597093570	18600	18600	18600	18600	0
37	20230927	183800	597093570	18600	18600	18600	18600	0
38	20230927	183700	597093570	18600	18600	18600	18600	0
39	20230927	183600	597093570	18600	18600	18600	18600	0
40	20230927	183500	597093570	18600	18600	18600	18600	0
41	20230927	183400	597093570	18600	18600	18600	18600	0
42	20230927	183300	597093570	18600	18600	18600	18600	0
43	20230927	183200	597093570	18600	18600	18600	18600	0
44	20230927	183100	597093570	18600	18600	18600	18600	0
45	20230927	183000	597093570	18600	18600	18600	18600	0
46	20230927	182900	597093570	18600	18600	18600	18600	0
47	20230927	182800	597093570	18600	18600	18600	18600	0
48	20230927	182700	597093570	18600	18600	18600	18600	0
49	20230927	182600	597093570	18600	18600	18600	18600	0
50	20230927	182500	597093570	18600	18600	18600	18600	0
51	20230927	182400	597093570	18600	18600	18600	18600	0
52	20230927	182300	597093570	18600	18600	18600	18600	0
53	20230927	182200	597093570	18600	18600	18600	18600	0
54	20230927	182100	597093570	18600	18600	18600	18600	0
55	20230927	182000	597093570	18600	18600	18600	18600	0
56	20230927	181900	597093570	18600	18600	18600	18600	0
57	20230927	181800	597093570	18600	18600	18600	18600	0
58	20230927	181700	597093570	18600	18600	18600	18600	0
59	20230927	181600	597093570	18600	18600	18600	18600	0
60	20230927	181500	597093570	18600	18600	18600	18600	0
61	20230927	181400	597093570	18600	18600	18600	18600	0
62	20230927	181300	597093570	18600	18600	18600	18600	379
63	20230927	181200	597093570	18600	18600	18600	18600	0
64	20230927	181100	597093570	18600	18600	18600	18600	0
65	20230927	181000	597093570	18600	18600	18600	18600	0
66	20230927	180900	597093570	18600	18600	18600	18600	0
67	20230927	180800	597093570	18600	18600	18600	18600	0
68	20230927	180700	597093570	18600	18600	18600	18600	0
69	20230927	180600	597093570	18600	18600	18600	18600	0
70	20230927	180500	597093570	18600	18600	18600	18600	0
71	20230927	180400	597093570	18600	18600	18600	18600	0
72	20230927	180300	597093570	18600	18600	18600	18600	0
73	20230927	180200	597093570	18600	18600	18600	18600	0
74	20230927	180100	597093570	18600	18600	18600	18600	0
75	20230927	180000	597093570	18600	18600	18600	18600	0
76	20230927	175900	597093570	18600	18600	18600	18600	0
77	20230927	175800	597093570	18600	18600	18600	18600	0
78	20230927	175700	597093570	18600	18600	18600	18600	0
79	20230927	175600	597093570	18600	18600	18600	18600	0
80	20230927	175500	597093570	18600	18600	18600	18600	0
81	20230927	175400	597093570	18600	18600	18600	18600	0
82	20230927	175300	597093570	18600	18600	18600	18600	0
83	20230927	175200	597093570	18600	18600	18600	18600	0
84	20230927	175100	597093570	18600	18600	18600	18600	0
85	20230927	175000	597093570	18600	18600	18600	18600	0
86	20230927	174900	597093570	18600	18600	18600	18600	0
87	20230927	174800	597093570	18600	18600	18600	18600	0
88	20230927	174700	597093570	18600	18600	18600	18600	0
89	20230927	174600	597093570	18600	18600	18600	18600	0
90	20230927	174500	597093570	18600	18600	18600	18600	0
91	20230927	174400	597093570	18600	18600	18600	18600	0
92	20230927	174300	597093570	18600	18600	18600	18600	379
93	20230927	174200	597093570	18600	18600	18600	18600	0
94	20230927	174100	597093570	18600	18600	18600	18600	0
95	20230927	174000	597093570	18600	18600	18600	18600	0
96	20230927	173900	597093570	18600	18600	18600	18600	0
97	20230927	173800	597093570	18600	18600	18600	18600	0
98	20230927	173700	597093570	18600	18600	18600	18600	0
99	20230927	173600	597093570	18600	18600	18600	18600	0
100	20230927	173500	597093570	18600	18600	18600	18600	0
101	20230927	173400	597093570	18600	18600	18600	18600	0
102	20230927	173300	597093570	18600	18600	18600	18600	0
103	20230927	173200	597093570	18600	18600	18600	18600	0
104	20230927	173100	597093570	18600	18600	18600	18600	0
105	20230927	173000	597093570	18600	18600	18600	18600	0
106	20230927	172900	597093570	18600	18600	18600	18600	0
107	20230927	172800	597093570	18600	18600	18600	18600	0
108	20230927	172700	597093570	18600	18600	18600	18600	0
109	20230927	172600	597093570	18600	18600	18600	18600	0
110	20230927	172500	597093570	18600	18600	18600	18600	0
111	20230927	172400	597093570	18600	18600	18600	18600	0
112	20230927	172300	597093570	18600	18600	18600	18600	0
113	20230927	172200	597093570	18600	18600	18600	18600	0
114	20230927	172100	597093570	18600	18600	18600	18600	0
115	20230927	172000	597093570	18600	18600	18600	18600	0
116	20230927	171900	597093570	18600	18600	18600	18600	0
117	20230927	171800	597093570	18600	18600	18600	18600	0
118	20230927	171700	597093570	18600	18600	18600	18600	0
119	20230927	171600	597093570	18600	18600	18600	18600	0
120	20230927	171500	597093570	18600	18600	18600	18600	0
121	20230927	171400	597093570	18600	18600	18600	18600	0
122	20230927	171300	597093570	18600	18600	18600	18600	379
123	20230927	171200	597093570	18600	18600	18600	18600	0
124	20230927	171100	597093570	18600	18600	18600	18600	0
125	20230927	171000	597093570	18600	18600	18600	18600	0
126	20230927	170900	597093570	18600	18600	18600	18600	0
127	20230927	170800	597093570	18600	18600	18600	18600	0
128	20230927	170700	597093570	18600	18600	18600	18600	0
129	20230927	170600	597093570	18600	18600	18600	18600	0
130	20230927	170500	597093570	18600	18600	18600	18600	0
131	20230927	170400	597093570	18600	18600	18600	18600	0
132	20230927	170300	597093570	18600	18600	18600	18600	0
133	20230927	170200	597093570	18600	18600	18600	18600	0
134	20230927	170100	597093570	18600	18600	18600	18600	0
135	20230927	170000	597093570	18600	18600	18600	18600	0
136	20230927	165900	597093570	18600	18600	18600	18600	0
137	20230927	165800	597093570	18600	18600	18600	18600	0
138	20230927	165700	597093570	18600	18600	18600	18600	0
139	20230927	165600	597093570	18600	18600	18600	18600	0
140	20230927	165500	597093570	18600	18600	18600	18600	0
141	20230927	165400	597093570	18600	18600	18600	18600	0
142	20230927	165300	597093570	18600	18600	18600	18600	0
143	20230927	165200	597093570	18600	18600	18600	18600	0
144	20230927	165100	597093570	18600	18600	18600	18600	0
145	20230927	165000	597093570	18600	18600	18600	18600	0
146	20230927	164900	597093570	18600	18600	18600	18600	0
147	20230927	164800	597093570	18600	18600	18600	18600	0
148	20230927	164700	597093570	18600	18600	18600	18600	0
149	20230927	164600	597093570	18600	18600	18600	18600	0
150	20230927	164500	597093570	18600	18600	18600	18600	0
151	20230927	164400	597093570	18600	18600	18600	18600	0
152	20230927	164300	597093570	18600	18600	18600	18600	379
153	20230927	164200	597093570	18600	18600	18600	18600	0
154	20230927	164100	597093570	18600	18600	18600	18600	0
155	20230927	164000	597093570	18600	18600	18600	18600	0
156	20230927	163900	597093570	18600	18600	18600	18600	0
157	20230927	163800	597093570	18600	18600	18600	18600	0
158	20230927	163700	597093570	18600	18600	18600	18600	0
159	20230927	163600	597093570	18600	18600	18600	18600	0
160	20230927	163500	597093570	18600	18600	18600	18600	0
161	20230927	163400	597093570	18600	18600	18600	18600	0
162	20230927	163300	597093570	18600	18600	18600	18600	0
163	20230927	163200	597093570	18600	18600	18600	18600	0
164	20230927	163100	597093570	18600	18600	18600	18600	0
165	20230927	163000	597093570	18600	18600	18600	18600	0
166	20230927	162900	597093570	18600	18600	18600	18600	0
167	20230927	162800	597093570	18600	18600	18600	18600	0
168	20230927	162700	597093570	18600	18600	18600	18600	0
169	20230927	162600	597093570	18600	18600	18600	18600	0
170	20230927	162500	597093570	18600	18600	18600	18600	0
171	20230927	162400	597093570	18600	18600	18600	18600	0
172	20230927	162300	597093570	18600	18600	18600	18600	0
173	20230927	162200	597093570	18600	18600	18600	18600	0
174	20230927	162100	597093570	18600	18600	18600	18600	0
175	20230927	162000	597093570	18600	18600	18600	18600	0
176	20230927	161900	597093570	18600	18600	18600	18600	0
177	20230927	161800	597093570	18600	18600	18600	18600	0
178	20230927	161700	597093570	18600	18600	18600	18600	0
179	20230927	161600	597093570	18600	18600	18600	18600	0
180	20230927	161500	597093570	18600	18600	18600	18600	0
181	20230927	161400	597093570	18600	18600	18600	18600	0
182	20230927	161300	597093570	18600	18600	18600	18600	379
183	20230927	161200	597093570	18600	18600	18600	18600	0
184	20230927	161100	597093570	18600	18600	18600	18600	0
185	20230927	161000	597093570	18600	18600	18600	18600	0
186	20230927	160900	597093570	18600	18600	18600	18600	0
187	20230927	160800	597093570	18600	18600	18600	18600	0
188	20230927	160700	597093570	18600	18600	18600	18600	0
189	20230927	160600	597093570	18600	18600	18600	18600	0
190	20230927	160500	597093570	18600	18600	18600	18600	0
191	20230927	160400	597093570	18600	18600	18600	18600	0
192	20230927	160300	597093570	18600	18600	18600	18600	0
193	20230927	160200	597093570	18600	18600	18600	18600	0
194	20230927	160100	597093570	18600	18600	18600	18600	0
195	20230927	160000	597093570	18600	18600	18600	18600	0
196	20230927	155900	597093570	18600	18600	18600	18600	0
197	20230927	155800	597093570	18600	18600	18600	18600	0
198	20230927	155700	597093570	18600	18600	18600	18600	0
199	20230927	155600	597093570	18600	18600	18600	18600	0
200	20230927	155500	597093570	18600	18600	18600	18600	0
201	20230927	155400	597093570	18600	18600	18600	18600	0
202	20230927	155300	597093570	18600	18600	18600	18600	0
203	20230927	155200	597093570	18600	18600	18600	18600	0
204	20230927	155100	597093570	18600	18600	18600	18600	0
205	20230927	155000	597093570	18600	18600	18600	18600	0
206	20230927	154900	597093570	18600	18600	18600	18600	0
207	20230927	154800	597093570	18600	18600	18600	18600	0
208	20230927	154700	597093570	18600	18600	18600	18600	0
209	20230927	154600	597093570	18600	18600	18600	18600	0
210	20230927	154500	597093570	18600	18600	18600	18600	0
211	20230927	154400	597093570	18600	18600	18600	18600	0
212	20230927	154300	597093570	18600	18600	18600	18600	379
213	20230927	154200	597093570	18600	18600	18600	18600	0
214	20230927	154100	597093570	18600	18600	18600	18600	0
215	20230927	154000	597093570	18600	18600	18600	18600	0
216	20230927	153900	597093570	18600	18600	18600	18600	0
217	20230927	153800	597093570	18600	18600	18600	18600	0
218	20230927	153700	597093570	18600	18600	18600	18600	0
219	20230927	153600	597093570	18600	18600	18600	18600	0
220	20230927	153500	597093570	18600	18600	18600	18600	0
221	20230927	153400	597093570	18600	18600	18600	18600	0
222	20230927	153300	597093570	18600	18600	18600	18600	0
223	20230927	153200	597093570	18600	18600	18600	18600	0
224	20230927	153100	597093570	18600	18600	18600	18600	0
225	20230927	153000	597093570	18600	18600	18600	18600	379
226	20230927	152900	590044170	18640	18640	18640	18640	0
227	20230927	152800	590044170	18640	18640	18640	18640	0
228	20230927	152700	590044170	18640	18640	18640	18640	0
229	20230927	152600	590044170	18640	18640	18640	18640	0
230	20230927	152500	590044170	18640	18640	18640	18640	0
231	20230927	152400	590044170	18640	18640	18640	18640	0
232	20230927	152300	590044170	18640	18640	18640	18640	0
233	20230927	152200	590044170	18640	18640	18640	18640	0
234	20230927	152100	590044170	18640	18640	18640	18640	0
235	20230927	152000	590044170	18640	18640	18640	18640	0
236	20230927	151900	590044170	18640	18640	18640	18640	0
237	20230927	151800	590044170	18640	18640	18640	18640	0
238	20230927	151700	590044170	18640	18640	18640	18640	0
239	20230927	151600	590044170	18640	18640	18640	18640	18
240	20230927	151500	589708650	18640	18640	18640	18640	0
241	20230927	151400	589708650	18640	18640	18640	18640	68
242	20230927	151300	588441130	18630	18630	18630	18630	58
243	20230927	151200	587360590	18630	18630	18630	18630	0
244	20230927	151100	587360590	18630	18630	18630	18630	7
245	20230927	151000	587230180	18630	18630	18640	18630	59
246	20230927	150900	586130510	18630	18640	18640	18630	290
247	20230927	150800	580724970	18640	18640	18640	18640	0
248	20230927	150700	580724970	18640	18640	18640	18640	0
249	20230927	150600	580724970	18640	18640	18640	18640	138
250	20230927	150500	578152650	18640	18640	18640	18640	20
251	20230927	150400	577779850	18640	18640	18640	18640	104
252	20230927	150300	575841290	18640	18640	18640	18640	0
253	20230927	150200	575841290	18640	18640	18640	18640	0
254	20230927	150100	575841290	18640	18640	18640	18640	25
255	20230927	150000	575375290	18640	18640	18640	18640	0
256	20230927	145900	575375290	18640	18640	18640	18640	0
257	20230927	145800	575375290	18640	18640	18640	18640	10
258	20230927	145700	575188890	18660	18660	18660	18660	0
259	20230927	145600	575188890	18660	18660	18660	18660	0
260	20230927	145500	575188890	18660	18660	18660	18660	0
261	20230927	145400	575188890	18660	18660	18660	18660	156
262	20230927	145300	572277930	18660	18630	18660	18630	1716
263	20230927	145200	540297850	18620	18610	18620	18610	12
264	20230927	145100	540074430	18620	18620	18620	18620	0
265	20230927	145000	540074430	18620	18620	18620	18620	0
266	20230927	144900	540074430	18620	18620	18620	18620	131
267	20230927	144800	537635210	18620	18620	18620	18620	10
268	20230927	144700	537449010	18620	18620	18620	18620	10
269	20230927	144600	537262810	18620	18620	18620	18620	0
270	20230927	144500	537262810	18620	18620	18620	18620	5
271	20230927	144400	537169710	18620	18620	18620	18620	10
272	20230927	144300	536983510	18620	18620	18620	18620	0
273	20230927	144200	536983510	18620	18620	18620	18620	0
274	20230927	144100	536983510	18620	18620	18620	18620	0
275	20230927	144000	536983510	18620	18620	18620	18620	25
276	20230927	143900	536518010	18620	18620	18620	18620	0
277	20230927	143800	536518010	18620	18620	18620	18620	0
278	20230927	143700	536518010	18620	18620	18620	18620	0
279	20230927	143600	536518010	18620	18620	18620	18620	0
280	20230927	143500	536518010	18620	18620	18620	18620	2
281	20230927	143400	536480770	18620	18620	18620	18620	0
282	20230927	143300	536480770	18620	18620	18620	18620	0
283	20230927	143200	536480770	18620	18620	18620	18620	0
284	20230927	143100	536480770	18620	18620	18620	18620	9
285	20230927	143000	536313190	18620	18620	18620	18620	0
286	20230927	142900	536313190	18620	18620	18620	18620	0
287	20230927	142800	536313190	18620	18620	18620	18620	0
288	20230927	142700	536313190	18620	18620	18620	18620	0
289	20230927	142600	536313190	18620	18620	18620	18620	0
290	20230927	142500	536313190	18620	18620	18620	18620	0
291	20230927	142400	536313190	18620	18620	18620	18620	0
292	20230927	142300	536313190	18620	18620	18620	18610	40
293	20230927	142200	535568490	18620	18620	18620	18620	0
294	20230927	142100	535568490	18620	18620	18620	18620	0
295	20230927	142000	535568490	18620	18620	18620	18620	1
296	20230927	141900	535549870	18630	18630	18630	18630	0
297	20230927	141800	535549870	18630	18630	18630	18630	0
298	20230927	141700	535549870	18630	18630	18630	18630	0
299	20230927	141600	535549870	18630	18630	18630	18630	0
300	20230927	141500	535549870	18630	18630	18630	18630	15
301	20230927	141400	535270420	18630	18630	18630	18630	55
302	20230927	141300	534245770	18630	18630	18630	18630	0
303	20230927	141200	534245770	18630	18630	18630	18630	0
304	20230927	141100	534245770	18630	18630	18630	18630	1
305	20230927	141000	534227140	18640	18640	18640	18640	0
306	20230927	140900	534227140	18640	18640	18640	18640	0
307	20230927	140800	534227140	18640	18640	18640	18640	1
308	20230927	140700	534208500	18630	18630	18630	18630	0
309	20230927	140600	534208500	18630	18630	18630	18630	0
310	20230927	140500	534208500	18630	18630	18630	18630	0
311	20230927	140400	534208500	18630	18630	18630	18630	0
312	20230927	140300	534208500	18630	18630	18630	18630	2
313	20230927	140200	534171240	18630	18630	18630	18630	50
314	20230927	140100	533239740	18630	18630	18630	18630	26
315	20230927	140000	532755360	18630	18630	18630	18630	0
316	20230927	135900	532755360	18630	18630	18630	18630	0
317	20230927	135800	532755360	18630	18630	18630	18630	0
318	20230927	135700	532755360	18630	18630	18630	18630	44
319	20230927	135600	531935640	18630	18630	18630	18630	58
320	20230927	135500	530855100	18630	18630	18630	18630	0
321	20230927	135400	530855100	18630	18630	18630	18630	0
322	20230927	135300	530855100	18630	18630	18630	18630	24
323	20230927	135200	530407980	18630	18630	18630	18630	16
324	20230927	135100	530109900	18630	18630	18630	18630	5
325	20230927	135000	530016750	18630	18630	18630	18630	0
326	20230927	134900	530016750	18630	18630	18630	18630	1
327	20230927	134800	529998120	18630	18630	18630	18630	0
328	20230927	134700	529998120	18630	18630	18630	18630	28
329	20230927	134600	529476480	18630	18630	18630	18630	172
330	20230927	134500	526272120	18630	18630	18630	18630	26
331	20230927	134400	525787740	18630	18630	18630	18630	0
332	20230927	134300	525787740	18630	18630	18630	18630	0
333	20230927	134200	525787740	18630	18630	18630	18630	0
334	20230927	134100	525787740	18630	18630	18630	18630	0
335	20230927	134000	525787740	18630	18630	18630	18630	0
336	20230927	133900	525787740	18630	18630	18630	18630	0
337	20230927	133800	525787740	18630	18630	18630	18630	0
338	20230927	133700	525787740	18630	18630	18630	18630	0
339	20230927	133600	525787740	18630	18630	18630	18630	1
340	20230927	133500	525769110	18630	18630	18630	18630	0
341	20230927	133400	525769110	18630	18630	18630	18630	2
342	20230927	133300	525731850	18640	18640	18640	18640	0
343	20230927	133200	525731850	18640	18640	18640	18640	0
344	20230927	133100	525731850	18640	18640	18640	18640	0
345	20230927	133000	525731850	18640	18640	18640	18640	0
346	20230927	132900	525731850	18640	18640	18640	18640	0
347	20230927	132800	525731850	18640	18640	18640	18640	0
348	20230927	132700	525731850	18640	18640	18640	18640	0
349	20230927	132600	525731850	18640	18640	18640	18640	0
350	20230927	132500	525731850	18640	18640	18640	18640	50
351	20230927	132400	524799850	18640	18640	18640	18640	0
352	20230927	132300	524799850	18640	18640	18640	18640	0
353	20230927	132200	524799850	18640	18640	18640	18640	0
354	20230927	132100	524799850	18640	18640	18640	18640	10
355	20230927	132000	524613450	18640	18640	18640	18640	4
356	20230927	131900	524538890	18630	18630	18630	18630	24
357	20230927	131800	524091770	18630	18610	18630	18610	444
358	20230927	131700	515827260	18600	18600	18600	18600	18
359	20230927	131600	515492460	18600	18600	18600	18600	0
360	20230927	131500	515492460	18600	18610	18610	18600	30
361	20230927	131400	514934260	18610	18610	18610	18610	0
362	20230927	131300	514934260	18610	18610	18610	18610	0
363	20230927	131200	514934260	18610	18610	18610	18610	0
364	20230927	131100	514934260	18610	18610	18610	18610	0
365	20230927	131000	514934260	18610	18610	18610	18610	0
366	20230927	130900	514934260	18610	18610	18610	18610	0
367	20230927	130800	514934260	18610	18610	18610	18610	0
368	20230927	130700	514934260	18610	18610	18610	18610	0
369	20230927	130600	514934260	18610	18610	18610	18610	0
370	20230927	130500	514934260	18610	18610	18610	18610	0
371	20230927	130400	514934260	18610	18610	18610	18610	0
372	20230927	130300	514934260	18610	18610	18610	18610	0
373	20230927	130200	514934260	18610	18610	18610	18610	0
374	20230927	130100	514934260	18610	18610	18610	18610	0
375	20230927	130000	514934260	18610	18610	18610	18610	0
376	20230927	125900	514934260	18610	18610	18610	18610	0
377	20230927	125800	514934260	18610	18610	18610	18610	0
378	20230927	125700	514934260	18610	18610	18610	18610	0
379	20230927	125600	514934260	18610	18610	18610	18610	0
380	20230927	125500	514934260	18610	18600	18610	18600	571
381	20230927	125400	504313270	18600	18600	18600	18600	515
382	20230927	125300	494734270	18600	18600	18600	18600	0
383	20230927	125200	494734270	18600	18600	18600	18600	5
384	20230927	125100	494641270	18600	18600	18600	18600	0
385	20230927	125000	494641270	18600	18600	18600	18600	0
386	20230927	124900	494641270	18600	18600	18600	18600	0
387	20230927	124800	494641270	18600	18600	18600	18600	0
388	20230927	124700	494641270	18600	18600	18600	18600	0
389	20230927	124600	494641270	18600	18600	18600	18600	0
390	20230927	124500	494641270	18600	18600	18600	18600	0
391	20230927	124400	494641270	18600	18600	18600	18600	2
392	20230927	124300	494604070	18550	18550	18550	18550	0
393	20230927	124200	494604070	18550	18550	18550	18550	0
394	20230927	124100	494604070	18550	18550	18550	18550	0
395	20230927	124000	494604070	18550	18550	18550	18550	0
396	20230927	123900	494604070	18550	18550	18550	18550	0
397	20230927	123800	494604070	18550	18570	18570	18550	40
398	20230927	123700	493861830	18550	18550	18550	18550	18
399	20230927	123600	493527930	18560	18560	18560	18560	2
400	20230927	123500	493490810	18550	18550	18550	18550	0
401	20230927	123400	493490810	18550	18550	18550	18550	0
402	20230927	123300	493490810	18550	18550	18550	18550	0
403	20230927	123200	493490810	18550	18550	18550	18550	0
404	20230927	123100	493490810	18550	18550	18550	18550	0
405	20230927	123000	493490810	18550	18550	18550	18550	0
406	20230927	122900	493490810	18550	18550	18550	18550	0
407	20230927	122800	493490810	18550	18550	18550	18550	60
408	20230927	122700	492377810	18540	18540	18540	18540	0
409	20230927	122600	492377810	18540	18540	18540	18540	0
410	20230927	122500	492377810	18540	18540	18540	18540	10
411	20230927	122400	492192410	18600	18600	18600	18600	0
412	20230927	122300	492192410	18600	18600	18600	18600	0
413	20230927	122200	492192410	18600	18600	18600	18600	1
414	20230927	122100	492173810	18600	18600	18600	18600	0
415	20230927	122000	492173810	18600	18600	18600	18600	0
416	20230927	121900	492173810	18600	18600	18600	18600	1
417	20230927	121800	492155210	18600	18600	18600	18600	0
418	20230927	121700	492155210	18600	18600	18600	18600	100
419	20230927	121600	490295210	18530	18530	18530	18530	0
420	20230927	121500	490295210	18530	18530	18530	18530	0
421	20230927	121400	490295210	18530	18530	18530	18530	0
422	20230927	121300	490295210	18530	18530	18530	18530	10
423	20230927	121200	490109910	18530	18530	18530	18530	10
424	20230927	121100	489924610	18610	18610	18610	18610	0
425	20230927	121000	489924610	18610	18540	18610	18520	60
426	20230927	120900	488812180	18610	18610	18610	18610	0
427	20230927	120800	488812180	18610	18610	18610	18610	110
428	20230927	120700	486765080	18540	18540	18540	18540	0
429	20230927	120600	486765080	18540	18540	18540	18540	50
430	20230927	120500	485838080	18610	18610	18610	18610	0
431	20230927	120400	485838080	18610	18610	18610	18610	0
432	20230927	120300	485838080	18610	18610	18610	18610	20
433	20230927	120200	485465880	18530	18530	18530	18530	0
434	20230927	120100	485465880	18530	18530	18530	18530	0
435	20230927	120000	485465880	18530	18540	18540	18530	40
436	20230927	115900	484724610	18540	18540	18540	18540	0
437	20230927	115800	484724610	18540	18540	18540	18540	0
438	20230927	115700	484724610	18540	18540	18540	18540	0
439	20230927	115600	484724610	18540	18540	18540	18540	0
440	20230927	115500	484724610	18540	18540	18540	18540	1
441	20230927	115400	484706070	18530	18530	18530	18530	0
442	20230927	115300	484706070	18530	18530	18530	18530	0
443	20230927	115200	484706070	18530	18530	18530	18530	0
444	20230927	115100	484706070	18530	18530	18530	18530	0
445	20230927	115000	484706070	18530	18530	18530	18530	0
446	20230927	114900	484706070	18530	18530	18530	18530	0
447	20230927	114800	484706070	18530	18530	18530	18530	0
448	20230927	114700	484706070	18530	18530	18530	18530	0
449	20230927	114600	484706070	18530	18530	18530	18530	0
450	20230927	114500	484706070	18530	18530	18530	18530	267
451	20230927	114400	479758560	18530	18530	18530	18530	1
452	20230927	114300	479740030	18530	18530	18530	18530	0
453	20230927	114200	479740030	18530	18530	18530	18530	3
454	20230927	114100	479684440	18530	18530	18530	18530	10
455	20230927	114000	479499140	18530	18530	18530	18530	9
456	20230927	113900	479332370	18610	18610	18610	18610	0
457	20230927	113800	479332370	18610	18610	18610	18610	0
458	20230927	113700	479332370	18610	18610	18610	18610	0
459	20230927	113600	479332370	18610	18610	18610	18610	20
460	20230927	113500	478960170	18610	18610	18610	18610	0
461	20230927	113400	478960170	18610	18610	18610	18610	10
462	20230927	113300	478774070	18610	18600	18610	18600	10
463	20230927	113200	478587980	18600	18600	18600	18600	0
464	20230927	113100	478587980	18600	18600	18600	18600	10
465	20230927	113000	478401980	18610	18600	18610	18600	5
466	20230927	112900	478308940	18610	18610	18610	18610	0
467	20230927	112800	478308940	18610	18610	18610	18610	0
468	20230927	112700	478308940	18610	18610	18610	18610	0
469	20230927	112600	478308940	18610	18610	18610	18610	10
470	20230927	112500	478122840	18530	18530	18530	18530	0
471	20230927	112400	478122840	18530	18530	18530	18530	0
472	20230927	112300	478122840	18530	18530	18530	18530	0
473	20230927	112200	478122840	18530	18610	18610	18530	20
474	20230927	112100	477751440	18530	18540	18540	18530	22
475	20230927	112000	477343570	18550	18560	18560	18550	278
476	20230927	111900	472185980	18570	18570	18570	18570	0
477	20230927	111800	472185980	18570	18570	18570	18570	10
478	20230927	111700	472000280	18570	18570	18570	18570	0
479	20230927	111600	472000280	18570	18580	18580	18570	44
480	20230927	111500	471183060	18580	18580	18580	18580	0
481	20230927	111400	471183060	18580	18580	18580	18580	1
482	20230927	111300	471164480	18600	18600	18600	18600	10
483	20230927	111200	470978480	18600	18630	18630	18600	101
484	20230927	111100	469096880	18630	18630	18630	18630	3
485	20230927	111000	469040990	18630	18630	18630	18630	222
486	20230927	110900	464905130	18630	18630	18630	18630	3
487	20230927	110800	464849240	18620	18580	18620	18580	130
488	20230927	110700	462429720	18580	18580	18580	18580	2
489	20230927	110600	462392560	18580	18580	18580	18580	0
490	20230927	110500	462392560	18580	18580	18580	18580	8
491	20230927	110400	462243920	18580	18590	18590	18580	15
492	20230927	110300	461965100	18600	18600	18600	18600	95
493	20230927	110200	460198100	18620	18610	18620	18610	10
494	20230927	110100	460011930	18620	18610	18620	18610	10
495	20230927	110000	459825740	18600	18610	18610	18600	19
496	20230927	105900	459472250	18620	18620	18620	18620	5
497	20230927	105800	459379150	18610	18620	18620	18610	9
498	20230927	105700	459211580	18620	18630	18630	18620	26
499	20230927	105600	458727300	18630	18630	18630	18630	1
500	20230927	105500	458708670	18630	18600	18630	18600	52
501	20230927	105400	457740560	18570	18580	18580	18570	104
502	20230927	105300	455809250	18570	18570	18570	18570	0
503	20230927	105200	455809250	18570	18580	18580	18570	225
504	20230927	105100	451629420	18580	18580	18580	18580	100
505	20230927	105000	449771420	18580	18580	18580	18580	20
506	20230927	104900	449399820	18630	18620	18630	18580	72
507	20230927	104800	448061230	18620	18620	18620	18620	0
508	20230927	104700	448061230	18620	18620	18620	18620	0
509	20230927	104600	448061230	18620	18610	18620	18610	6
510	20230927	104500	447949540	18610	18610	18610	18610	0
511	20230927	104400	447949540	18610	18580	18610	18580	2
512	20230927	104300	447912350	18610	18610	18610	18610	2
513	20230927	104200	447875130	18620	18620	18620	18620	6
514	20230927	104100	447763410	18620	18630	18630	18620	322
515	20230927	104000	441764750	18630	18630	18630	18630	0
516	20230927	103900	441764750	18630	18630	18630	18630	0
517	20230927	103800	441764750	18630	18560	18630	18560	30
518	20230927	103700	441206010	18550	18550	18550	18550	0
519	20230927	103600	441206010	18550	18610	18610	18550	1164
520	20230927	103500	419594420	18610	18640	18640	18610	13
521	20230927	103400	419352400	18640	18640	18640	18640	14
522	20230927	103300	419091440	18640	18640	18640	18640	11
523	20230927	103200	418886400	18640	18640	18640	18640	1
524	20230927	103100	418867760	18640	18640	18640	18640	13
525	20230927	103000	418625440	18640	18640	18640	18640	11
526	20230927	102900	418420400	18560	18660	18660	18560	390
527	20230927	102800	411163160	18660	18640	18660	18640	672
528	20230927	102700	398635290	18630	18600	18630	18600	492
529	20230927	102600	389479410	18590	18590	18590	18580	294
530	20230927	102500	384014360	18590	18590	18590	18590	14
531	20230927	102400	383754100	18580	18560	18580	18560	485
532	20230927	102300	374745730	18550	18550	18550	18550	11
533	20230927	102200	374541680	18560	18550	18560	18550	101
534	20230927	102100	372667730	18550	18540	18560	18540	81
535	20230927	102000	371165480	18540	18550	18550	18540	53
536	20230927	101900	370182590	18550	18540	18550	18540	200
537	20230927	101800	366473180	18540	18520	18540	18520	168
538	20230927	101700	363361070	18520	18490	18520	18490	418
539	20230927	101600	355627240	18490	18470	18490	18460	193
540	20230927	101500	352060970	18470	18450	18470	18450	170
541	20230927	101400	348923170	18450	18440	18450	18440	192
542	20230927	101300	345381130	18440	18420	18440	18420	451
543	20230927	101200	337070810	18420	18420	18420	18420	20
544	20230927	101100	336702410	18420	18380	18420	18380	712
545	20230927	101000	323604270	18380	18380	18380	18380	25
546	20230927	100900	323144770	18390	18390	18390	18380	48
547	20230927	100800	322262180	18390	18390	18390	18390	5
548	20230927	100700	322170230	18390	18370	18390	18370	72
549	20230927	100600	320846350	18380	18380	18380	18380	10
550	20230927	100500	320662550	18390	18390	18390	18390	0
551	20230927	100400	320662550	18390	18390	18390	18390	85
552	20230927	100300	319099400	18390	18390	18390	18390	5
553	20230927	100200	319007450	18390	18390	18390	18390	0
554	20230927	100100	319007450	18390	18390	18390	18390	21
555	20230927	100000	318621260	18400	18350	18400	18340	470
556	20230927	095900	309979200	18340	18340	18340	18340	37
557	20230927	095800	309300620	18340	18340	18340	18340	11
558	20230927	095700	309098880	18340	18340	18340	18340	10
559	20230927	095600	308915480	18290	18310	18310	18290	5
560	20230927	095500	308824010	18310	18310	18320	18310	234
561	20230927	095400	304537330	18300	18300	18300	18280	1170
562	20230927	095300	283136510	18300	18270	18300	18260	88
563	20230927	095200	281528700	18270	18300	18300	18270	7
564	20230927	095100	281400750	18300	18300	18300	18300	12
565	20230927	095000	281181150	18300	18300	18300	18300	1
566	20230927	094900	281162850	18260	18260	18260	18260	6
567	20230927	094800	281053290	18300	18300	18300	18300	0
568	20230927	094700	281053290	18300	18300	18300	18300	0
569	20230927	094600	281053290	18300	18300	18300	18300	0
570	20230927	094500	281053290	18300	18300	18300	18300	8
571	20230927	094400	280906890	18300	18300	18300	18300	0
572	20230927	094300	280906890	18300	18300	18300	18300	0
573	20230927	094200	280906890	18300	18270	18300	18270	60
574	20230927	094100	279809060	18270	18270	18270	18270	0
575	20230927	094000	279809060	18270	18270	18270	18270	0
576	20230927	093900	279809060	18270	18270	18270	18270	0
577	20230927	093800	279809060	18270	18270	18270	18270	54
578	20230927	093700	278822480	18310	18310	18310	18290	51
579	20230927	093600	277889230	18310	18310	18310	18300	419
580	20230927	093500	270218910	18310	18290	18310	18290	1384
581	20230927	093400	244894100	18290	18180	18290	18180	1179
582	20230927	093300	223378280	18180	18190	18190	18180	152
583	20230927	093200	220614000	18190	18140	18190	18140	126
584	20230927	093100	218323330	18140	18140	18140	18140	59
585	20230927	093000	217253070	18140	18140	18140	18140	38
586	20230927	092900	216563750	18130	18130	18130	18130	23
587	20230927	092800	216146760	18120	18130	18130	18090	22
588	20230927	092700	215748400	18090	18130	18130	18090	18
589	20230927	092600	215422620	18140	18130	18140	18130	10
590	20230927	092500	215241240	18140	18140	18140	18140	0
591	20230927	092400	215241240	18140	18140	18140	18140	0
592	20230927	092300	215241240	18140	18140	18140	18140	3
593	20230927	092200	215186820	18140	18140	18140	18140	0
594	20230927	092100	215186820	18140	18060	18140	18060	3
595	20230927	092000	215132480	18140	18140	18140	18140	12
596	20230927	091900	214914800	18140	18160	18160	18140	108
597	20230927	091800	212954960	18180	18190	18190	18180	148
598	20230927	091700	210264120	18180	18180	18180	18180	22
599	20230927	091600	209864160	18180	18170	18180	18170	244
600	20230927	091500	205429540	18160	18100	18160	18100	3141
601	20230927	091400	148558040	18100	18050	18100	18050	342
602	20230927	091300	142379610	18050	18030	18050	18000	407
603	20230927	091200	135043290	18090	18090	18090	18090	0
604	20230927	091100	135043290	18090	18090	18090	18090	175
605	20230927	091000	131877540	18090	18090	18090	18090	10
606	20230927	090900	131696640	18100	18100	18100	18100	0
607	20230927	090800	131696640	18100	18000	18100	18000	87
608	20230927	090700	130130440	18100	18100	18100	18100	35
609	20230927	090600	129496940	18100	18100	18100	18100	225
610	20230927	090500	125424440	18100	18100	18100	18100	847
611	20230927	090400	110093740	18100	18020	18150	18020	1294
612	20230927	090300	86676040	18060	18110	18110	18060	375
613	20230927	090200	79895730	18120	17900	18130	17890	953
614	20230927	090100	62767830	17910	17830	17920	17820	290
615	20230927	090000	57597670	17990	17750	17990	17750	3244