KissMeData/044490/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	191800	1918764130	18680	18680	18680	18680	1696
3	20230925	191700	1918764130	18680	18680	18680	18680	0
4	20230925	191600	1918764130	18680	18680	18680	18680	0
5	20230925	191500	1918764130	18680	18680	18680	18680	0
6	20230925	191400	1918764130	18680	18680	18680	18680	0
7	20230925	191300	1918764130	18680	18680	18680	18680	0
8	20230925	191200	1918764130	18680	18680	18680	18680	0
9	20230925	191100	1918764130	18680	18680	18680	18680	0
10	20230925	191000	1918764130	18680	18680	18680	18680	0
11	20230925	190900	1918764130	18680	18680	18680	18680	0
12	20230925	190800	1918764130	18680	18680	18680	18680	0
13	20230925	190700	1918764130	18680	18680	18680	18680	0
14	20230925	190600	1918764130	18680	18680	18680	18680	0
15	20230925	190500	1918764130	18680	18680	18680	18680	0
16	20230925	190400	1918764130	18680	18680	18680	18680	0
17	20230925	190300	1918764130	18680	18680	18680	18680	0
18	20230925	190200	1918764130	18680	18680	18680	18680	0
19	20230925	190100	1918764130	18680	18680	18680	18680	0
20	20230925	190000	1918764130	18680	18680	18680	18680	0
21	20230925	185900	1918764130	18680	18680	18680	18680	0
22	20230925	185800	1918764130	18680	18680	18680	18680	0
23	20230925	185700	1918764130	18680	18680	18680	18680	0
24	20230925	185600	1918764130	18680	18680	18680	18680	0
25	20230925	185500	1918764130	18680	18680	18680	18680	0
26	20230925	185400	1918764130	18680	18680	18680	18680	0
27	20230925	185300	1918764130	18680	18680	18680	18680	0
28	20230925	185200	1918764130	18680	18680	18680	18680	0
29	20230925	185100	1918764130	18680	18680	18680	18680	0
30	20230925	185000	1918764130	18680	18680	18680	18680	0
31	20230925	184900	1918764130	18680	18680	18680	18680	0
32	20230925	184800	1918764130	18680	18680	18680	18680	1696
33	20230925	184700	1918764130	18680	18680	18680	18680	0
34	20230925	184600	1918764130	18680	18680	18680	18680	0
35	20230925	184500	1918764130	18680	18680	18680	18680	0
36	20230925	184400	1918764130	18680	18680	18680	18680	0
37	20230925	184300	1918764130	18680	18680	18680	18680	0
38	20230925	184200	1918764130	18680	18680	18680	18680	0
39	20230925	184100	1918764130	18680	18680	18680	18680	0
40	20230925	184000	1918764130	18680	18680	18680	18680	0
41	20230925	183900	1918764130	18680	18680	18680	18680	0
42	20230925	183800	1918764130	18680	18680	18680	18680	0
43	20230925	183700	1918764130	18680	18680	18680	18680	0
44	20230925	183600	1918764130	18680	18680	18680	18680	0
45	20230925	183500	1918764130	18680	18680	18680	18680	0
46	20230925	183400	1918764130	18680	18680	18680	18680	0
47	20230925	183300	1918764130	18680	18680	18680	18680	0
48	20230925	183200	1918764130	18680	18680	18680	18680	0
49	20230925	183100	1918764130	18680	18680	18680	18680	0
50	20230925	183000	1918764130	18680	18680	18680	18680	0
51	20230925	182900	1918764130	18680	18680	18680	18680	0
52	20230925	182800	1918764130	18680	18680	18680	18680	0
53	20230925	182700	1918764130	18680	18680	18680	18680	0
54	20230925	182600	1918764130	18680	18680	18680	18680	0
55	20230925	182500	1918764130	18680	18680	18680	18680	0
56	20230925	182400	1918764130	18680	18680	18680	18680	0
57	20230925	182300	1918764130	18680	18680	18680	18680	0
58	20230925	182200	1918764130	18680	18680	18680	18680	0
59	20230925	182100	1918764130	18680	18680	18680	18680	0
60	20230925	182000	1918764130	18680	18680	18680	18680	0
61	20230925	181900	1918764130	18680	18680	18680	18680	0
62	20230925	181800	1918764130	18680	18680	18680	18680	1696
63	20230925	181700	1918764130	18680	18680	18680	18680	0
64	20230925	181600	1918764130	18680	18680	18680	18680	0
65	20230925	181500	1918764130	18680	18680	18680	18680	0
66	20230925	181400	1918764130	18680	18680	18680	18680	0
67	20230925	181300	1918764130	18680	18680	18680	18680	0
68	20230925	181200	1918764130	18680	18680	18680	18680	0
69	20230925	181100	1918764130	18680	18680	18680	18680	0
70	20230925	181000	1918764130	18680	18680	18680	18680	0
71	20230925	180900	1918764130	18680	18680	18680	18680	0
72	20230925	180800	1918764130	18680	18680	18680	18680	0
73	20230925	180700	1918764130	18680	18680	18680	18680	0
74	20230925	180600	1918764130	18680	18680	18680	18680	0
75	20230925	180500	1918764130	18680	18680	18680	18680	0
76	20230925	180400	1918764130	18680	18680	18680	18680	0
77	20230925	180300	1918764130	18680	18680	18680	18680	0
78	20230925	180200	1918764130	18680	18680	18680	18680	0
79	20230925	180100	1918764130	18680	18680	18680	18680	0
80	20230925	180000	1918764130	18680	18680	18680	18680	0
81	20230925	175900	1918764130	18680	18680	18680	18680	0
82	20230925	175800	1918764130	18680	18680	18680	18680	0
83	20230925	175700	1918764130	18680	18680	18680	18680	0
84	20230925	175600	1918764130	18680	18680	18680	18680	0
85	20230925	175500	1918764130	18680	18680	18680	18680	0
86	20230925	175400	1918764130	18680	18680	18680	18680	0
87	20230925	175300	1918764130	18680	18680	18680	18680	0
88	20230925	175200	1918764130	18680	18680	18680	18680	0
89	20230925	175100	1918764130	18680	18680	18680	18680	0
90	20230925	175000	1918764130	18680	18680	18680	18680	0
91	20230925	174900	1918764130	18680	18680	18680	18680	0
92	20230925	174800	1918764130	18680	18680	18680	18680	1696
93	20230925	174700	1918764130	18680	18680	18680	18680	0
94	20230925	174600	1918764130	18680	18680	18680	18680	0
95	20230925	174500	1918764130	18680	18680	18680	18680	0
96	20230925	174400	1918764130	18680	18680	18680	18680	0
97	20230925	174300	1918764130	18680	18680	18680	18680	0
98	20230925	174200	1918764130	18680	18680	18680	18680	0
99	20230925	174100	1918764130	18680	18680	18680	18680	0
100	20230925	174000	1918764130	18680	18680	18680	18680	0
101	20230925	173900	1918764130	18680	18680	18680	18680	0
102	20230925	173800	1918764130	18680	18680	18680	18680	0
103	20230925	173700	1918764130	18680	18680	18680	18680	0
104	20230925	173600	1918764130	18680	18680	18680	18680	0
105	20230925	173500	1918764130	18680	18680	18680	18680	0
106	20230925	173400	1918764130	18680	18680	18680	18680	0
107	20230925	173300	1918764130	18680	18680	18680	18680	0
108	20230925	173200	1918764130	18680	18680	18680	18680	0
109	20230925	173100	1918764130	18680	18680	18680	18680	0
110	20230925	173000	1918764130	18680	18680	18680	18680	0
111	20230925	172900	1918764130	18680	18680	18680	18680	0
112	20230925	172800	1918764130	18680	18680	18680	18680	0
113	20230925	172700	1918764130	18680	18680	18680	18680	0
114	20230925	172600	1918764130	18680	18680	18680	18680	0
115	20230925	172500	1918764130	18680	18680	18680	18680	0
116	20230925	172400	1918764130	18680	18680	18680	18680	0
117	20230925	172300	1918764130	18680	18680	18680	18680	0
118	20230925	172200	1918764130	18680	18680	18680	18680	0
119	20230925	172100	1918764130	18680	18680	18680	18680	0
120	20230925	172000	1918764130	18680	18680	18680	18680	0
121	20230925	171900	1918764130	18680	18680	18680	18680	0
122	20230925	171800	1918764130	18680	18680	18680	18680	1696
123	20230925	171700	1918764130	18680	18680	18680	18680	0
124	20230925	171600	1918764130	18680	18680	18680	18680	0
125	20230925	171500	1918764130	18680	18680	18680	18680	0
126	20230925	171400	1918764130	18680	18680	18680	18680	0
127	20230925	171300	1918764130	18680	18680	18680	18680	0
128	20230925	171200	1918764130	18680	18680	18680	18680	0
129	20230925	171100	1918764130	18680	18680	18680	18680	0
130	20230925	171000	1918764130	18680	18680	18680	18680	0
131	20230925	170900	1918764130	18680	18680	18680	18680	0
132	20230925	170800	1918764130	18680	18680	18680	18680	0
133	20230925	170700	1918764130	18680	18680	18680	18680	0
134	20230925	170600	1918764130	18680	18680	18680	18680	0
135	20230925	170500	1918764130	18680	18680	18680	18680	0
136	20230925	170400	1918764130	18680	18680	18680	18680	0
137	20230925	170300	1918764130	18680	18680	18680	18680	0
138	20230925	170200	1918764130	18680	18680	18680	18680	0
139	20230925	170100	1918764130	18680	18680	18680	18680	0
140	20230925	170000	1918764130	18680	18680	18680	18680	0
141	20230925	165900	1918764130	18680	18680	18680	18680	0
142	20230925	165800	1918764130	18680	18680	18680	18680	0
143	20230925	165700	1918764130	18680	18680	18680	18680	0
144	20230925	165600	1918764130	18680	18680	18680	18680	0
145	20230925	165500	1918764130	18680	18680	18680	18680	0
146	20230925	165400	1918764130	18680	18680	18680	18680	0
147	20230925	165300	1918764130	18680	18680	18680	18680	0
148	20230925	165200	1918764130	18680	18680	18680	18680	0
149	20230925	165100	1918764130	18680	18680	18680	18680	0
150	20230925	165000	1918764130	18680	18680	18680	18680	0
151	20230925	164900	1918764130	18680	18680	18680	18680	0
152	20230925	164800	1918764130	18680	18680	18680	18680	1696
153	20230925	164700	1918764130	18680	18680	18680	18680	0
154	20230925	164600	1918764130	18680	18680	18680	18680	0
155	20230925	164500	1918764130	18680	18680	18680	18680	0
156	20230925	164400	1918764130	18680	18680	18680	18680	0
157	20230925	164300	1918764130	18680	18680	18680	18680	0
158	20230925	164200	1918764130	18680	18680	18680	18680	0
159	20230925	164100	1918764130	18680	18680	18680	18680	0
160	20230925	164000	1918764130	18680	18680	18680	18680	0
161	20230925	163900	1918764130	18680	18680	18680	18680	0
162	20230925	163800	1918764130	18680	18680	18680	18680	0
163	20230925	163700	1918764130	18680	18680	18680	18680	0
164	20230925	163600	1918764130	18680	18680	18680	18680	0
165	20230925	163500	1918764130	18680	18680	18680	18680	0
166	20230925	163400	1918764130	18680	18680	18680	18680	0
167	20230925	163300	1918764130	18680	18680	18680	18680	0
168	20230925	163200	1918764130	18680	18680	18680	18680	0
169	20230925	163100	1918764130	18680	18680	18680	18680	0
170	20230925	163000	1918764130	18680	18680	18680	18680	0
171	20230925	162900	1918764130	18680	18680	18680	18680	0
172	20230925	162800	1918764130	18680	18680	18680	18680	0
173	20230925	162700	1918764130	18680	18680	18680	18680	0
174	20230925	162600	1918764130	18680	18680	18680	18680	0
175	20230925	162500	1918764130	18680	18680	18680	18680	0
176	20230925	162400	1918764130	18680	18680	18680	18680	0
177	20230925	162300	1918764130	18680	18680	18680	18680	0
178	20230925	162200	1918764130	18680	18680	18680	18680	0
179	20230925	162100	1918764130	18680	18680	18680	18680	0
180	20230925	162000	1918764130	18680	18680	18680	18680	0
181	20230925	161900	1918764130	18680	18680	18680	18680	0
182	20230925	161800	1918764130	18680	18680	18680	18680	1696
183	20230925	161700	1918764130	18680	18680	18680	18680	0
184	20230925	161600	1918764130	18680	18680	18680	18680	0
185	20230925	161500	1918764130	18680	18680	18680	18680	0
186	20230925	161400	1918764130	18680	18680	18680	18680	0
187	20230925	161300	1918764130	18680	18680	18680	18680	0
188	20230925	161200	1918764130	18680	18680	18680	18680	0
189	20230925	161100	1918764130	18680	18680	18680	18680	0
190	20230925	161000	1918764130	18680	18680	18680	18680	0
191	20230925	160900	1918764130	18680	18680	18680	18680	0
192	20230925	160800	1918764130	18680	18680	18680	18680	0
193	20230925	160700	1918764130	18680	18680	18680	18680	0
194	20230925	160600	1918764130	18680	18680	18680	18680	0
195	20230925	160500	1918764130	18680	18680	18680	18680	0
196	20230925	160400	1918764130	18680	18680	18680	18680	0
197	20230925	160300	1918764130	18680	18680	18680	18680	0
198	20230925	160200	1918764130	18680	18680	18680	18680	0
199	20230925	160100	1918764130	18680	18680	18680	18680	0
200	20230925	160000	1918764130	18680	18680	18680	18680	0
201	20230925	155900	1918764130	18680	18680	18680	18680	0
202	20230925	155800	1918764130	18680	18680	18680	18680	0
203	20230925	155700	1918764130	18680	18680	18680	18680	0
204	20230925	155600	1918764130	18680	18680	18680	18680	0
205	20230925	155500	1918764130	18680	18680	18680	18680	0
206	20230925	155400	1918764130	18680	18680	18680	18680	0
207	20230925	155300	1918764130	18680	18680	18680	18680	0
208	20230925	155200	1918764130	18680	18680	18680	18680	0
209	20230925	155100	1918764130	18680	18680	18680	18680	0
210	20230925	155000	1918764130	18680	18680	18680	18680	0
211	20230925	154900	1918764130	18680	18680	18680	18680	0
212	20230925	154800	1918764130	18680	18680	18680	18680	1696
213	20230925	154700	1918764130	18680	18680	18680	18680	0
214	20230925	154600	1918764130	18680	18680	18680	18680	0
215	20230925	154500	1918764130	18680	18680	18680	18680	0
216	20230925	154400	1918764130	18680	18680	18680	18680	0
217	20230925	154300	1918764130	18680	18680	18680	18680	0
218	20230925	154200	1918764130	18680	18680	18680	18680	0
219	20230925	154100	1918764130	18680	18680	18680	18680	0
220	20230925	154000	1918764130	18680	18680	18680	18680	0
221	20230925	153900	1918764130	18680	18680	18680	18680	0
222	20230925	153800	1918764130	18680	18680	18680	18680	0
223	20230925	153700	1918764130	18680	18680	18680	18680	0
224	20230925	153600	1918764130	18680	18680	18680	18680	0
225	20230925	153500	1918764130	18680	18680	18680	18680	0
226	20230925	153400	1918764130	18680	18680	18680	18680	0
227	20230925	153300	1918764130	18680	18680	18680	18680	0
228	20230925	153200	1918764130	18680	18680	18680	18680	0
229	20230925	153100	1918764130	18680	18680	18680	18680	0
230	20230925	153000	1918764130	18680	18680	18680	18680	1696
231	20230925	152900	1887082850	18780	18780	18780	18780	0
232	20230925	152800	1887082850	18780	18780	18780	18780	0
233	20230925	152700	1887082850	18780	18780	18780	18780	0
234	20230925	152600	1887082850	18780	18780	18780	18780	0
235	20230925	152500	1887082850	18780	18780	18780	18780	0
236	20230925	152400	1887082850	18780	18780	18780	18780	0
237	20230925	152300	1887082850	18780	18780	18780	18780	0
238	20230925	152200	1887082850	18780	18780	18780	18780	0
239	20230925	152100	1887082850	18780	18780	18780	18780	0
240	20230925	152000	1887082850	18780	18780	18780	18780	0
241	20230925	151900	1887082850	18780	18740	18780	18690	76
242	20230925	151800	1885661530	18740	18730	18740	18730	16
243	20230925	151700	1885361790	18700	18710	18810	18690	167
244	20230925	151600	1882233310	18760	18700	18760	18700	397
245	20230925	151500	1874808130	18740	18780	18820	18740	433
246	20230925	151400	1866671990	18760	18690	18760	18690	1108
247	20230925	151300	1845893850	18690	18720	18740	18690	710
248	20230925	151200	1832615560	18720	18730	18750	18720	70
249	20230925	151100	1831304480	18720	18740	18740	18710	118
250	20230925	151000	1829093900	18750	18680	18750	18670	1230
251	20230925	150900	1806078160	18700	18680	18700	18670	188
252	20230925	150800	1802565240	18680	18670	18680	18670	222
253	20230925	150700	1798418550	18670	18690	18690	18670	3817
254	20230925	150600	1727093720	18690	18700	18700	18690	1125
255	20230925	150500	1706061210	18700	18710	18710	18700	278
256	20230925	150400	1700859900	18710	18730	18730	18710	739
257	20230925	150300	1687028330	18740	18720	18740	18720	59
258	20230925	150200	1685923520	18730	18720	18740	18720	213
259	20230925	150100	1681934050	18720	18720	18740	18720	70
260	20230925	150000	1680623160	18720	18740	18750	18720	434
261	20230925	145900	1672493990	18740	18750	18750	18740	173
262	20230925	145800	1669251470	18750	18740	18750	18740	261
263	20230925	145700	1664358650	18750	18750	18760	18740	220
264	20230925	145600	1660233190	18740	18730	18740	18720	93
265	20230925	145500	1658490600	18740	18710	18740	18710	659
266	20230925	145400	1646146120	18730	18730	18760	18730	219
267	20230925	145300	1642043970	18740	18750	18780	18730	96
268	20230925	145200	1640243440	18750	18760	18790	18730	47
269	20230925	145100	1639361730	18750	18740	18750	18710	128
270	20230925	145000	1636963590	18740	18750	18790	18700	588
271	20230925	144900	1625954220	18740	18720	18750	18720	135
272	20230925	144800	1623424490	18720	18740	18750	18720	77
273	20230925	144700	1621981260	18740	18760	18760	18720	3242
274	20230925	144600	1561196630	18760	18760	18760	18760	122
275	20230925	144500	1558907910	18760	18760	18760	18760	111
276	20230925	144400	1556825550	18760	18760	18760	18760	121
277	20230925	144300	1554555590	18760	18770	18770	18760	976
278	20230925	144200	1536241160	18770	18770	18780	18770	571
279	20230925	144100	1525521490	18770	18770	18780	18770	160
280	20230925	144000	1522518280	18770	18770	18770	18770	104
281	20230925	143900	1520566200	18770	18780	18780	18770	187
282	20230925	143800	1517056200	18770	18770	18780	18770	95
283	20230925	143700	1515272310	18770	18780	18780	18770	182
284	20230925	143600	1511855100	18780	18790	18790	18780	49
285	20230925	143500	1510934780	18790	18770	18800	18770	201
286	20230925	143400	1507157090	18770	18760	18780	18760	190
287	20230925	143300	1503591750	18760	18770	18780	18760	103
288	20230925	143200	1501658750	18770	18760	18820	18760	199
289	20230925	143100	1497920070	18760	18760	18770	18760	133
290	20230925	143000	1495424980	18750	18710	18770	18710	537
291	20230925	142900	1485360120	18720	18700	18720	18700	52
292	20230925	142800	1484387220	18710	18700	18720	18700	307
293	20230925	142700	1478643300	18700	18700	18710	18700	108
294	20230925	142600	1476623660	18700	18730	18750	18700	356
295	20230925	142500	1469958840	18730	18740	18750	18730	344
296	20230925	142400	1463512250	18740	18740	18750	18740	133
297	20230925	142300	1461019730	18750	18740	18750	18740	343
298	20230925	142200	1454589500	18750	18740	18750	18740	122
299	20230925	142100	1452302630	18740	18730	18750	18730	275
300	20230925	142000	1447150970	18730	18730	18740	18730	816
301	20230925	141900	1431861520	18730	18730	18730	18730	117
302	20230925	141800	1429670110	18730	18730	18730	18730	126
303	20230925	141700	1427310130	18730	18730	18730	18730	101
304	20230925	141600	1425418400	18740	18730	18740	18730	131
305	20230925	141500	1422964570	18730	18740	18740	18730	254
306	20230925	141400	1418204760	18740	18740	18740	18730	294
307	20230925	141300	1412695400	18740	18740	18750	18740	101
308	20230925	141200	1410802640	18740	18710	18740	18710	413
309	20230925	141100	1403068790	18730	18730	18780	18690	3106
310	20230925	141000	1344959050	18730	18740	18740	18730	113
311	20230925	140900	1342841610	18740	18740	18750	18740	120
312	20230925	140800	1340592770	18740	18740	18740	18730	103
313	20230925	140700	1338662650	18750	18760	18770	18740	24
314	20230925	140600	1338212650	18800	18800	18800	18800	340
315	20230925	140500	1331820650	18800	18770	18800	18770	127
316	20230925	140400	1329433380	18760	18760	18760	18760	0
317	20230925	140300	1329433380	18760	18740	18760	18740	113
318	20230925	140200	1327314790	18740	18730	18740	18730	72
319	20230925	140100	1325965880	18730	18730	18730	18730	2
320	20230925	140000	1325928420	18730	18720	18730	18720	210
321	20230925	135900	1321995320	18720	18720	18720	18710	516
322	20230925	135800	1312336660	18720	18730	18730	18710	281
323	20230925	135700	1307076390	18730	18750	18750	18730	87
324	20230925	135600	1305446150	18750	18830	18830	18750	6677
325	20230925	135500	1179914890	18830	18830	18830	18830	101
326	20230925	135400	1178013060	18840	18840	18840	18830	84
327	20230925	135300	1176430960	18840	18840	18840	18840	78
328	20230925	135200	1174961440	18840	18840	18850	18840	59
329	20230925	135100	1173849830	18850	18860	18860	18850	77
330	20230925	135000	1172398310	18850	18850	18850	18840	74
331	20230925	134900	1171003750	18850	18850	18850	18840	61
332	20230925	134800	1169854100	18850	18850	18850	18850	54
333	20230925	134700	1168836200	18850	18840	18850	18840	135
334	20230925	134600	1166291990	18840	18840	18840	18840	50
335	20230925	134500	1165349990	18840	18830	18840	18830	225
336	20230925	134400	1161111210	18830	18830	18830	18830	54
337	20230925	134300	1160094390	18830	18830	18830	18830	93
338	20230925	134200	1158343200	18830	18830	18830	18830	46
339	20230925	134100	1157477020	18830	18830	18830	18830	77
340	20230925	134000	1156027110	18830	18840	18840	18830	351
341	20230925	133900	1149417280	18860	18830	18860	18830	247
342	20230925	133800	1144765580	18830	18830	18830	18830	65
343	20230925	133700	1143541630	18830	18840	18840	18830	125
344	20230925	133600	1141186880	18830	18830	18840	18830	59
345	20230925	133500	1140075860	18830	18830	18840	18830	86
346	20230925	133400	1138456470	18830	18830	18840	18830	63
347	20230925	133300	1137270080	18830	18830	18830	18830	86
348	20230925	133200	1135650700	18840	18830	18840	18830	63
349	20230925	133100	1134464320	18830	18830	18830	18830	110
350	20230925	133000	1132393020	18840	18830	18840	18830	54
351	20230925	132900	1131376190	18830	18830	18830	18830	76
352	20230925	132800	1129945110	18830	18840	18840	18830	63
353	20230925	132700	1128758730	18830	18840	18840	18830	74
354	20230925	132600	1127365110	18840	18840	18840	18830	77
355	20230925	132500	1125914830	18850	18830	18860	18830	242
356	20230925	132400	1121351640	18830	18820	18840	18820	265
357	20230925	132300	1116361690	18820	18840	18840	18820	1333
358	20230925	132200	1091259130	18850	18850	18850	18850	124
359	20230925	132100	1088921730	18850	18860	18860	18850	828
360	20230925	132000	1073311560	18860	18860	18860	18860	80
361	20230925	131900	1071802760	18870	18870	18870	18870	70
362	20230925	131800	1070481860	18870	18860	18880	18860	87
363	20230925	131700	1068840160	18860	18870	18870	18860	74
364	20230925	131600	1067444330	18860	18850	18860	18850	265
365	20230925	131500	1062447180	18850	18860	18860	18850	130
366	20230925	131400	1059996210	18860	18860	18860	18850	518
367	20230925	131300	1050226740	18860	18860	18860	18860	72
368	20230925	131200	1048868820	18870	18870	18870	18870	325
369	20230925	131100	1042736070	18870	18870	18870	18870	89
370	20230925	131000	1041056640	18870	18870	18870	18870	45
371	20230925	130900	1040207490	18880	18890	18890	18880	1787
372	20230925	130800	1006455410	18890	18890	18890	18890	0
373	20230925	130700	1006455410	18890	18900	18900	18890	45
374	20230925	130600	1005605310	18900	18900	18900	18900	174
375	20230925	130500	1002316710	18900	18900	18900	18900	0
376	20230925	130400	1002316710	18900	18900	18900	18900	0
377	20230925	130300	1002316710	18900	18900	18900	18890	22
378	20230925	130200	1001900970	18900	18900	18900	18900	326
379	20230925	130100	995739570	18930	18930	18930	18930	5
380	20230925	130000	995644920	18930	18930	18930	18930	50
381	20230925	125900	994698420	18930	18890	18930	18890	250
382	20230925	125800	989973920	18890	18890	18890	18890	55
383	20230925	125700	988934970	18900	18900	18900	18900	195
384	20230925	125600	985249470	18900	18900	18900	18900	0
385	20230925	125500	985249470	18900	18900	18900	18900	300
386	20230925	125400	979579470	18900	18900	18900	18900	0
387	20230925	125300	979579470	18900	18900	18900	18900	0
388	20230925	125200	979579470	18900	18920	18920	18900	1000
389	20230925	125100	960675690	18920	18920	18920	18920	10
390	20230925	125000	960486490	18920	18920	18920	18920	0
391	20230925	124900	960486490	18920	18920	18920	18920	50
392	20230925	124800	959540490	18920	18920	18920	18920	11
393	20230925	124700	959332370	18930	18930	18930	18930	6
394	20230925	124600	959218790	18930	18930	18930	18930	0
395	20230925	124500	959218790	18930	18930	18930	18930	50
396	20230925	124400	958272290	18930	18930	18930	18930	0
397	20230925	124300	958272290	18930	18930	18930	18930	0
398	20230925	124200	958272290	18930	18930	18930	18930	39
399	20230925	124100	957534020	18910	18910	18910	18910	177
400	20230925	124000	954186950	18910	18910	18910	18910	0
401	20230925	123900	954186950	18910	18920	18920	18910	115
402	20230925	123800	952011450	18940	18940	18940	18940	221
403	20230925	123700	947825710	18900	18940	18940	18900	2681
404	20230925	123600	897114720	18940	18940	18940	18940	0
405	20230925	123500	897114720	18940	18940	18940	18940	0
406	20230925	123400	897114720	18940	18940	18940	18940	0
407	20230925	123300	897114720	18940	18980	18980	18940	300
408	20230925	123200	891431210	18980	18980	18980	18980	0
409	20230925	123100	891431210	18980	18970	18980	18970	31
410	20230925	123000	890842840	18970	18950	18970	18950	22
411	20230925	122900	890425730	18950	18950	18950	18950	0
412	20230925	122800	890425730	18950	18950	18950	18950	0
413	20230925	122700	890425730	18950	18950	18950	18950	63
414	20230925	122600	889231880	18960	18990	18990	18960	33
415	20230925	122500	888606140	18990	18990	18990	18990	2
416	20230925	122400	888568160	18990	18990	18990	18990	0
417	20230925	122300	888568160	18990	18990	18990	18990	0
418	20230925	122200	888568160	18990	18990	18990	18990	0
419	20230925	122100	888568160	18990	18990	18990	18990	1
420	20230925	122000	888549170	18990	18990	18990	18990	0
421	20230925	121900	888549170	18990	18990	18990	18990	10
422	20230925	121800	888359270	18990	18990	18990	18990	200
423	20230925	121700	884561270	18990	18990	18990	18990	65
424	20230925	121600	883326920	19010	19010	19010	19010	0
425	20230925	121500	883326920	19010	19010	19010	19010	20
426	20230925	121400	882946720	19010	19010	19010	19010	0
427	20230925	121300	882946720	19010	19010	19010	19010	0
428	20230925	121200	882946720	19010	19010	19010	19010	0
429	20230925	121100	882946720	19010	19010	19010	19010	104
430	20230925	121000	880969680	19010	19010	19010	19010	0
431	20230925	120900	880969680	19010	19010	19010	19010	0
432	20230925	120800	880969680	19010	19010	19010	19010	0
433	20230925	120700	880969680	19010	19010	19010	19010	102
434	20230925	120600	879030660	19020	19020	19020	19020	0
435	20230925	120500	879030660	19020	19020	19020	19020	0
436	20230925	120400	879030660	19020	19020	19020	19020	0
437	20230925	120300	879030660	19020	19020	19020	19020	140
438	20230925	120200	876367860	19020	19020	19020	19020	0
439	20230925	120100	876367860	19020	19020	19020	19020	2
440	20230925	120000	876329820	19020	19020	19020	19020	0
441	20230925	115900	876329820	19020	19020	19020	19020	0
442	20230925	115800	876329820	19020	19020	19020	19020	0
443	20230925	115700	876329820	19020	19020	19020	19020	0
444	20230925	115600	876329820	19020	19020	19020	19020	0
445	20230925	115500	876329820	19020	19020	19020	19020	1
446	20230925	115400	876310800	19020	19020	19020	19020	6
447	20230925	115300	876196680	18990	18990	18990	18990	0
448	20230925	115200	876196680	18990	18990	18990	18990	17
449	20230925	115100	875873850	18980	18960	18980	18960	76
450	20230925	115000	874431390	18960	18960	18960	18960	0
451	20230925	114900	874431390	18960	18960	18960	18960	2
452	20230925	114800	874393470	18950	18950	18950	18920	7
453	20230925	114700	874260890	18980	18980	18980	18980	6
454	20230925	114600	874147010	18980	18980	18980	18980	20
455	20230925	114500	873767410	18980	18980	18980	18980	0
456	20230925	114400	873767410	18980	18980	18980	18980	0
457	20230925	114300	873767410	18980	18980	18980	18980	0
458	20230925	114200	873767410	18980	18980	18980	18980	2
459	20230925	114100	873729450	18980	18990	18990	18980	32
460	20230925	114000	873121790	18990	18990	18990	18990	0
461	20230925	113900	873121790	18990	18990	18990	18990	0
462	20230925	113800	873121790	18990	19000	19000	18990	100
463	20230925	113700	871222780	19020	19020	19020	19020	1
464	20230925	113600	871203760	19020	18950	19020	18950	1437
465	20230925	113500	843933560	18940	18940	18940	18940	0
466	20230925	113400	843933560	18940	18940	18940	18940	126
467	20230925	113300	841547120	18940	18940	18940	18940	1
468	20230925	113200	841528180	18910	18910	18910	18910	0
469	20230925	113100	841528180	18910	18910	18930	18910	225
470	20230925	113000	837269230	18930	18900	18930	18900	206
471	20230925	112900	833374100	18920	18920	18920	18920	1
472	20230925	112800	833355180	18920	18920	18920	18920	1
473	20230925	112700	833336260	18920	18920	18920	18920	112
474	20230925	112600	831217220	18920	18920	18920	18920	3
475	20230925	112500	831160460	18900	18900	18900	18900	1
476	20230925	112400	831141560	18910	18910	18910	18910	538
477	20230925	112300	820967980	18920	18940	18940	18920	851
478	20230925	112200	804863460	18950	18950	18950	18950	0
479	20230925	112100	804863460	18950	18950	18950	18950	10
480	20230925	112000	804673960	18950	18950	18950	18950	0
481	20230925	111900	804673960	18950	18950	18950	18950	0
482	20230925	111800	804673960	18950	18950	18950	18950	210
483	20230925	111700	800694460	18950	18950	18950	18950	55
484	20230925	111600	799652210	18960	18960	18960	18960	0
485	20230925	111500	799652210	18960	18960	18960	18960	0
486	20230925	111400	799652210	18960	18950	18960	18950	69
487	20230925	111300	798344650	18950	18950	18950	18950	0
488	20230925	111200	798344650	18950	18950	18950	18950	200
489	20230925	111100	794554650	18950	18950	18950	18950	21
490	20230925	111000	794156700	18960	18960	18960	18960	0
491	20230925	110900	794156700	18960	18960	18960	18960	0
492	20230925	110800	794156700	18960	18960	18960	18960	5
493	20230925	110700	794061900	18960	18960	18960	18960	39
494	20230925	110600	793322460	18980	18980	18980	18980	1
495	20230925	110500	793303480	18980	18980	18980	18980	4
496	20230925	110400	793227560	18980	18960	18980	18960	98
497	20230925	110300	791368040	18960	18960	18960	18960	0
498	20230925	110200	791368040	18960	18960	18960	18960	0
499	20230925	110100	791368040	18960	18960	18960	18930	22
500	20230925	110000	790951210	18930	18930	18930	18930	0
501	20230925	105900	790951210	18930	18930	18930	18930	15
502	20230925	105800	790667260	18930	18930	18930	18930	0
503	20230925	105700	790667260	18930	18930	18930	18930	0
504	20230925	105600	790667260	18930	18930	18930	18930	0
505	20230925	105500	790667260	18930	18930	18930	18930	576
506	20230925	105400	779763580	18930	18970	18970	18930	175
507	20230925	105300	776449350	18970	18970	18970	18970	171
508	20230925	105200	773205480	18970	18970	18970	18970	129
509	20230925	105100	770758350	18970	18950	18970	18950	10
510	20230925	105000	770568800	18950	18950	18950	18950	0
511	20230925	104900	770568800	18950	18950	18950	18950	0
512	20230925	104800	770568800	18950	18950	18950	18950	1
513	20230925	104700	770549850	18920	18920	18920	18920	75
514	20230925	104600	769130850	18920	18920	18920	18920	300
515	20230925	104500	763454850	18950	18930	18950	18920	50
516	20230925	104400	762507560	18940	18940	18940	18940	31
517	20230925	104300	761920420	18940	18940	18940	18940	0
518	20230925	104200	761920420	18940	18950	18950	18940	23
519	20230925	104100	761484600	18940	18940	18940	18940	566
520	20230925	104000	750764560	18940	18940	18940	18940	30
521	20230925	103900	750196360	18940	18950	18950	18930	126
522	20230925	103800	747809830	18950	18950	18950	18950	101
523	20230925	103700	745895880	18950	18980	18980	18950	20
524	20230925	103600	745516850	18950	18960	18980	18930	77
525	20230925	103500	744058750	18940	18940	18940	18910	1211
526	20230925	103400	721152530	18940	18900	18940	18880	930
527	20230925	103300	703584490	18930	18960	18960	18900	709
528	20230925	103200	690169610	18930	18950	18970	18930	2400
529	20230925	103100	644733050	18980	18980	18980	18980	20
530	20230925	103000	644353450	18980	18980	18980	18980	0
531	20230925	102900	644353450	18980	18980	18980	18980	0
532	20230925	102800	644353450	18980	18980	18980	18950	481
533	20230925	102700	635225920	18980	18980	18980	18980	10
534	20230925	102600	635036120	19000	18980	19000	18980	487
535	20230925	102500	625786640	19000	19000	19000	18980	343
536	20230925	102400	619269950	18990	19000	19000	18960	1077
537	20230925	102300	598826210	18980	18900	18980	18900	412
538	20230925	102200	591026810	18900	18930	18930	18900	381
539	20230925	102100	583818750	18900	19000	19000	18900	8218
540	20230925	102000	428428820	18990	19000	19010	18990	115
541	20230925	101900	426243910	19010	19040	19040	19000	458
542	20230925	101800	417537600	19050	19040	19050	19040	697
543	20230925	101700	404260260	19000	19030	19030	19000	115
544	20230925	101600	402075170	19030	19030	19030	18990	3052
545	20230925	101500	344082900	19060	19060	19060	19040	30
546	20230925	101400	343511660	19030	19070	19090	19030	841
547	20230925	101300	327484190	19090	19160	19160	19080	1875
548	20230925	101200	291668090	19140	19140	19140	19140	50
549	20230925	101100	290711090	19160	19160	19160	19160	0
550	20230925	101000	290711090	19160	19160	19160	19160	0
551	20230925	100900	290711090	19160	19160	19160	19160	0
552	20230925	100800	290711090	19160	19160	19160	19160	0
553	20230925	100700	290711090	19160	19130	19160	19130	65
554	20230925	100600	289466110	19140	19140	19140	19140	1
555	20230925	100500	289446970	19130	19130	19130	19130	1
556	20230925	100400	289427840	19140	19140	19140	19140	1
557	20230925	100300	289408700	19140	19150	19150	19140	98
558	20230925	100200	287532570	19180	19180	19180	19180	1
559	20230925	100100	287513390	19150	19150	19150	19150	10
560	20230925	100000	287321890	19180	19160	19180	19160	54
561	20230925	095900	286287230	19190	19160	19190	19160	101
562	20230925	095800	284352040	19140	19140	19140	19140	100
563	20230925	095700	282438040	19140	19140	19140	19140	0
564	20230925	095600	282438040	19140	19140	19140	19140	1
565	20230925	095500	282418900	19130	19150	19150	19130	122
566	20230925	095400	280083480	19130	19130	19130	19130	3
567	20230925	095300	280026090	19130	19130	19130	19130	1
568	20230925	095200	280006960	19100	19100	19100	19100	17
569	20230925	095100	279682260	19090	19090	19090	19090	47
570	20230925	095000	278785030	19090	19090	19090	19090	0
571	20230925	094900	278785030	19090	19120	19120	19090	4
572	20230925	094800	278708640	19120	19110	19120	19110	51
573	20230925	094700	277734020	19110	19090	19110	19080	25
574	20230925	094600	277256650	19090	19090	19090	19060	59
575	20230925	094500	276131030	19090	19080	19090	19080	66
576	20230925	094400	274871290	19050	19060	19060	19040	337
577	20230925	094300	268450910	19090	19090	19100	19060	307
578	20230925	094200	262595370	19100	19100	19100	19100	31
579	20230925	094100	262003270	19080	19120	19120	19080	1406
580	20230925	094000	235156930	19140	19130	19140	19100	501
581	20230925	093900	225582540	19160	19170	19170	19130	26
582	20230925	093800	225084950	19180	19170	19180	19170	231
583	20230925	093700	220656670	19160	19150	19160	19140	59
584	20230925	093600	219527130	19160	19160	19160	19160	184
585	20230925	093500	216001690	19150	19160	19160	19150	167
586	20230925	093400	212803080	19160	19120	19160	19120	45
587	20230925	093300	211942330	19090	19150	19150	19090	1224
588	20230925	093200	188558350	19160	19210	19240	19160	534
589	20230925	093100	178304540	19230	19180	19230	19170	651
590	20230925	093000	165821780	19190	19250	19250	19190	255
591	20230925	092900	160923390	19420	19280	19420	19280	25
592	20230925	092800	160439690	19420	19280	19430	19250	57
593	20230925	092700	159336320	19430	19270	19430	19270	110
594	20230925	092600	157202900	19370	19270	19370	19270	501
595	20230925	092500	147547070	19250	19220	19250	19220	3
596	20230925	092400	147489380	19220	19200	19220	19190	51
597	20230925	092300	146510190	19230	19230	19250	19230	41
598	20230925	092200	145721740	19230	19230	19230	19230	1
599	20230925	092100	145702510	19200	19200	19270	19200	164
600	20230925	092000	142553140	19200	19150	19200	19150	1057
601	20230925	091900	122311350	19180	19190	19190	19150	1001
602	20230925	091800	103141050	19190	19190	19190	19190	1004
603	20230925	091700	83874290	19150	19160	19190	19150	406
604	20230925	091600	76087170	19160	19170	19170	19150	603
605	20230925	091500	64533090	19170	19180	19180	19170	67
606	20230925	091400	63248410	19250	19290	19380	19250	559
607	20230925	091300	52481900	19270	19280	19280	19270	469
608	20230925	091200	43443050	19280	19280	19280	19280	5
609	20230925	091100	43346650	19300	19300	19300	19300	17
610	20230925	091000	43018550	19310	19280	19310	19280	23
611	20230925	090900	42575020	19280	19310	19310	19270	143
612	20230925	090800	39816370	19310	19350	19350	19310	50
613	20230925	090700	38850000	19430	19430	19430	19430	9
614	20230925	090600	38675130	19430	19310	19430	19310	413
615	20230925	090500	30699380	19440	19440	19440	19440	57
616	20230925	090400	29591300	19460	19460	19460	19460	0
617	20230925	090300	29591300	19460	19410	19460	19410	13
618	20230925	090200	29338810	19250	19230	19250	19160	167
619	20230925	090100	26127040	19200	19260	19260	19150	383
620	20230925	090000	18770620	19250	19250	19420	19250	975