KissMeData/083930/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194200	1749358190	16110	16110	16110	16110	8035
3	20230926	194100	1749358190	16110	16110	16110	16110	0
4	20230926	194000	1749358190	16110	16110	16110	16110	0
5	20230926	193900	1749358190	16110	16110	16110	16110	0
6	20230926	193800	1749358190	16110	16110	16110	16110	0
7	20230926	193700	1749358190	16110	16110	16110	16110	0
8	20230926	193600	1749358190	16110	16110	16110	16110	0
9	20230926	193500	1749358190	16110	16110	16110	16110	0
10	20230926	193400	1749358190	16110	16110	16110	16110	0
11	20230926	193300	1749358190	16110	16110	16110	16110	0
12	20230926	193200	1749358190	16110	16110	16110	16110	0
13	20230926	193100	1749358190	16110	16110	16110	16110	0
14	20230926	193000	1749358190	16110	16110	16110	16110	0
15	20230926	192900	1749358190	16110	16110	16110	16110	0
16	20230926	192800	1749358190	16110	16110	16110	16110	0
17	20230926	192700	1749358190	16110	16110	16110	16110	0
18	20230926	192600	1749358190	16110	16110	16110	16110	0
19	20230926	192500	1749358190	16110	16110	16110	16110	0
20	20230926	192400	1749358190	16110	16110	16110	16110	0
21	20230926	192300	1749358190	16110	16110	16110	16110	0
22	20230926	192200	1749358190	16110	16110	16110	16110	0
23	20230926	192100	1749358190	16110	16110	16110	16110	0
24	20230926	192000	1749358190	16110	16110	16110	16110	0
25	20230926	191900	1749358190	16110	16110	16110	16110	0
26	20230926	191800	1749358190	16110	16110	16110	16110	0
27	20230926	191700	1749358190	16110	16110	16110	16110	0
28	20230926	191600	1749358190	16110	16110	16110	16110	0
29	20230926	191500	1749358190	16110	16110	16110	16110	0
30	20230926	191400	1749358190	16110	16110	16110	16110	0
31	20230926	191300	1749358190	16110	16110	16110	16110	0
32	20230926	191200	1749358190	16110	16110	16110	16110	8035
33	20230926	191100	1749358190	16110	16110	16110	16110	0
34	20230926	191000	1749358190	16110	16110	16110	16110	0
35	20230926	190900	1749358190	16110	16110	16110	16110	0
36	20230926	190800	1749358190	16110	16110	16110	16110	0
37	20230926	190700	1749358190	16110	16110	16110	16110	0
38	20230926	190600	1749358190	16110	16110	16110	16110	0
39	20230926	190500	1749358190	16110	16110	16110	16110	0
40	20230926	190400	1749358190	16110	16110	16110	16110	0
41	20230926	190300	1749358190	16110	16110	16110	16110	0
42	20230926	190200	1749358190	16110	16110	16110	16110	0
43	20230926	190100	1749358190	16110	16110	16110	16110	0
44	20230926	190000	1749358190	16110	16110	16110	16110	0
45	20230926	185900	1749358190	16110	16110	16110	16110	0
46	20230926	185800	1749358190	16110	16110	16110	16110	0
47	20230926	185700	1749358190	16110	16110	16110	16110	0
48	20230926	185600	1749358190	16110	16110	16110	16110	0
49	20230926	185500	1749358190	16110	16110	16110	16110	0
50	20230926	185400	1749358190	16110	16110	16110	16110	0
51	20230926	185300	1749358190	16110	16110	16110	16110	0
52	20230926	185200	1749358190	16110	16110	16110	16110	0
53	20230926	185100	1749358190	16110	16110	16110	16110	0
54	20230926	185000	1749358190	16110	16110	16110	16110	0
55	20230926	184900	1749358190	16110	16110	16110	16110	0
56	20230926	184800	1749358190	16110	16110	16110	16110	0
57	20230926	184700	1749358190	16110	16110	16110	16110	0
58	20230926	184600	1749358190	16110	16110	16110	16110	0
59	20230926	184500	1749358190	16110	16110	16110	16110	0
60	20230926	184400	1749358190	16110	16110	16110	16110	0
61	20230926	184300	1749358190	16110	16110	16110	16110	0
62	20230926	184200	1749358190	16110	16110	16110	16110	8035
63	20230926	184100	1749358190	16110	16110	16110	16110	0
64	20230926	184000	1749358190	16110	16110	16110	16110	0
65	20230926	183900	1749358190	16110	16110	16110	16110	0
66	20230926	183800	1749358190	16110	16110	16110	16110	0
67	20230926	183700	1749358190	16110	16110	16110	16110	0
68	20230926	183600	1749358190	16110	16110	16110	16110	0
69	20230926	183500	1749358190	16110	16110	16110	16110	0
70	20230926	183400	1749358190	16110	16110	16110	16110	0
71	20230926	183300	1749358190	16110	16110	16110	16110	0
72	20230926	183200	1749358190	16110	16110	16110	16110	0
73	20230926	183100	1749358190	16110	16110	16110	16110	0
74	20230926	183000	1749358190	16110	16110	16110	16110	0
75	20230926	182900	1749358190	16110	16110	16110	16110	0
76	20230926	182800	1749358190	16110	16110	16110	16110	0
77	20230926	182700	1749358190	16110	16110	16110	16110	0
78	20230926	182600	1749358190	16110	16110	16110	16110	0
79	20230926	182500	1749358190	16110	16110	16110	16110	0
80	20230926	182400	1749358190	16110	16110	16110	16110	0
81	20230926	182300	1749358190	16110	16110	16110	16110	0
82	20230926	182200	1749358190	16110	16110	16110	16110	0
83	20230926	182100	1749358190	16110	16110	16110	16110	0
84	20230926	182000	1749358190	16110	16110	16110	16110	0
85	20230926	181900	1749358190	16110	16110	16110	16110	0
86	20230926	181800	1749358190	16110	16110	16110	16110	0
87	20230926	181700	1749358190	16110	16110	16110	16110	0
88	20230926	181600	1749358190	16110	16110	16110	16110	0
89	20230926	181500	1749358190	16110	16110	16110	16110	0
90	20230926	181400	1749358190	16110	16110	16110	16110	0
91	20230926	181300	1749358190	16110	16110	16110	16110	0
92	20230926	181200	1749358190	16110	16110	16110	16110	8035
93	20230926	181100	1749358190	16110	16110	16110	16110	0
94	20230926	181000	1749358190	16110	16110	16110	16110	0
95	20230926	180900	1749358190	16110	16110	16110	16110	0
96	20230926	180800	1749358190	16110	16110	16110	16110	0
97	20230926	180700	1749358190	16110	16110	16110	16110	0
98	20230926	180600	1749358190	16110	16110	16110	16110	0
99	20230926	180500	1749358190	16110	16110	16110	16110	0
100	20230926	180400	1749358190	16110	16110	16110	16110	0
101	20230926	180300	1749358190	16110	16110	16110	16110	0
102	20230926	180200	1749358190	16110	16110	16110	16110	0
103	20230926	180100	1749358190	16110	16110	16110	16110	0
104	20230926	180000	1749358190	16110	16110	16110	16110	0
105	20230926	175900	1749358190	16110	16110	16110	16110	0
106	20230926	175800	1749358190	16110	16110	16110	16110	0
107	20230926	175700	1749358190	16110	16110	16110	16110	0
108	20230926	175600	1749358190	16110	16110	16110	16110	0
109	20230926	175500	1749358190	16110	16110	16110	16110	0
110	20230926	175400	1749358190	16110	16110	16110	16110	0
111	20230926	175300	1749358190	16110	16110	16110	16110	0
112	20230926	175200	1749358190	16110	16110	16110	16110	0
113	20230926	175100	1749358190	16110	16110	16110	16110	0
114	20230926	175000	1749358190	16110	16110	16110	16110	0
115	20230926	174900	1749358190	16110	16110	16110	16110	0
116	20230926	174800	1749358190	16110	16110	16110	16110	0
117	20230926	174700	1749358190	16110	16110	16110	16110	0
118	20230926	174600	1749358190	16110	16110	16110	16110	0
119	20230926	174500	1749358190	16110	16110	16110	16110	0
120	20230926	174400	1749358190	16110	16110	16110	16110	0
121	20230926	174300	1749358190	16110	16110	16110	16110	0
122	20230926	174200	1749358190	16110	16110	16110	16110	8035
123	20230926	174100	1749358190	16110	16110	16110	16110	0
124	20230926	174000	1749358190	16110	16110	16110	16110	0
125	20230926	173900	1749358190	16110	16110	16110	16110	0
126	20230926	173800	1749358190	16110	16110	16110	16110	0
127	20230926	173700	1749358190	16110	16110	16110	16110	0
128	20230926	173600	1749358190	16110	16110	16110	16110	0
129	20230926	173500	1749358190	16110	16110	16110	16110	0
130	20230926	173400	1749358190	16110	16110	16110	16110	0
131	20230926	173300	1749358190	16110	16110	16110	16110	0
132	20230926	173200	1749358190	16110	16110	16110	16110	0
133	20230926	173100	1749358190	16110	16110	16110	16110	0
134	20230926	173000	1749358190	16110	16110	16110	16110	0
135	20230926	172900	1749358190	16110	16110	16110	16110	0
136	20230926	172800	1749358190	16110	16110	16110	16110	0
137	20230926	172700	1749358190	16110	16110	16110	16110	0
138	20230926	172600	1749358190	16110	16110	16110	16110	0
139	20230926	172500	1749358190	16110	16110	16110	16110	0
140	20230926	172400	1749358190	16110	16110	16110	16110	0
141	20230926	172300	1749358190	16110	16110	16110	16110	0
142	20230926	172200	1749358190	16110	16110	16110	16110	0
143	20230926	172100	1749358190	16110	16110	16110	16110	0
144	20230926	172000	1749358190	16110	16110	16110	16110	0
145	20230926	171900	1749358190	16110	16110	16110	16110	0
146	20230926	171800	1749358190	16110	16110	16110	16110	0
147	20230926	171700	1749358190	16110	16110	16110	16110	0
148	20230926	171600	1749358190	16110	16110	16110	16110	0
149	20230926	171500	1749358190	16110	16110	16110	16110	0
150	20230926	171400	1749358190	16110	16110	16110	16110	0
151	20230926	171300	1749358190	16110	16110	16110	16110	0
152	20230926	171200	1749358190	16110	16110	16110	16110	8035
153	20230926	171100	1749358190	16110	16110	16110	16110	0
154	20230926	171000	1749358190	16110	16110	16110	16110	0
155	20230926	170900	1749358190	16110	16110	16110	16110	0
156	20230926	170800	1749358190	16110	16110	16110	16110	0
157	20230926	170700	1749358190	16110	16110	16110	16110	0
158	20230926	170600	1749358190	16110	16110	16110	16110	0
159	20230926	170500	1749358190	16110	16110	16110	16110	0
160	20230926	170400	1749358190	16110	16110	16110	16110	0
161	20230926	170300	1749358190	16110	16110	16110	16110	0
162	20230926	170200	1749358190	16110	16110	16110	16110	0
163	20230926	170100	1749358190	16110	16110	16110	16110	0
164	20230926	170000	1749358190	16110	16110	16110	16110	0
165	20230926	165900	1749358190	16110	16110	16110	16110	0
166	20230926	165800	1749358190	16110	16110	16110	16110	0
167	20230926	165700	1749358190	16110	16110	16110	16110	0
168	20230926	165600	1749358190	16110	16110	16110	16110	0
169	20230926	165500	1749358190	16110	16110	16110	16110	0
170	20230926	165400	1749358190	16110	16110	16110	16110	0
171	20230926	165300	1749358190	16110	16110	16110	16110	0
172	20230926	165200	1749358190	16110	16110	16110	16110	0
173	20230926	165100	1749358190	16110	16110	16110	16110	0
174	20230926	165000	1749358190	16110	16110	16110	16110	0
175	20230926	164900	1749358190	16110	16110	16110	16110	0
176	20230926	164800	1749358190	16110	16110	16110	16110	0
177	20230926	164700	1749358190	16110	16110	16110	16110	0
178	20230926	164600	1749358190	16110	16110	16110	16110	0
179	20230926	164500	1749358190	16110	16110	16110	16110	0
180	20230926	164400	1749358190	16110	16110	16110	16110	0
181	20230926	164300	1749358190	16110	16110	16110	16110	0
182	20230926	164200	1749358190	16110	16110	16110	16110	8035
183	20230926	164100	1749358190	16110	16110	16110	16110	0
184	20230926	164000	1749358190	16110	16110	16110	16110	0
185	20230926	163900	1749358190	16110	16110	16110	16110	0
186	20230926	163800	1749358190	16110	16110	16110	16110	0
187	20230926	163700	1749358190	16110	16110	16110	16110	0
188	20230926	163600	1749358190	16110	16110	16110	16110	0
189	20230926	163500	1749358190	16110	16110	16110	16110	0
190	20230926	163400	1749358190	16110	16110	16110	16110	0
191	20230926	163300	1749358190	16110	16110	16110	16110	0
192	20230926	163200	1749358190	16110	16110	16110	16110	0
193	20230926	163100	1749358190	16110	16110	16110	16110	0
194	20230926	163000	1749358190	16110	16110	16110	16110	0
195	20230926	162900	1749358190	16110	16110	16110	16110	0
196	20230926	162800	1749358190	16110	16110	16110	16110	0
197	20230926	162700	1749358190	16110	16110	16110	16110	0
198	20230926	162600	1749358190	16110	16110	16110	16110	0
199	20230926	162500	1749358190	16110	16110	16110	16110	0
200	20230926	162400	1749358190	16110	16110	16110	16110	0
201	20230926	162300	1749358190	16110	16110	16110	16110	0
202	20230926	162200	1749358190	16110	16110	16110	16110	0
203	20230926	162100	1749358190	16110	16110	16110	16110	0
204	20230926	162000	1749358190	16110	16110	16110	16110	0
205	20230926	161900	1749358190	16110	16110	16110	16110	0
206	20230926	161800	1749358190	16110	16110	16110	16110	0
207	20230926	161700	1749358190	16110	16110	16110	16110	0
208	20230926	161600	1749358190	16110	16110	16110	16110	0
209	20230926	161500	1749358190	16110	16110	16110	16110	0
210	20230926	161400	1749358190	16110	16110	16110	16110	0
211	20230926	161300	1749358190	16110	16110	16110	16110	0
212	20230926	161200	1749358190	16110	16110	16110	16110	8035
213	20230926	161100	1749358190	16110	16110	16110	16110	0
214	20230926	161000	1749358190	16110	16110	16110	16110	0
215	20230926	160900	1749358190	16110	16110	16110	16110	0
216	20230926	160800	1749358190	16110	16110	16110	16110	0
217	20230926	160700	1749358190	16110	16110	16110	16110	0
218	20230926	160600	1749358190	16110	16110	16110	16110	0
219	20230926	160500	1749358190	16110	16110	16110	16110	0
220	20230926	160400	1749358190	16110	16110	16110	16110	0
221	20230926	160300	1749358190	16110	16110	16110	16110	0
222	20230926	160200	1749358190	16110	16110	16110	16110	0
223	20230926	160100	1749358190	16110	16110	16110	16110	0
224	20230926	160000	1749358190	16110	16110	16110	16110	0
225	20230926	155900	1749358190	16110	16110	16110	16110	0
226	20230926	155800	1749358190	16110	16110	16110	16110	0
227	20230926	155700	1749358190	16110	16110	16110	16110	0
228	20230926	155600	1749358190	16110	16110	16110	16110	0
229	20230926	155500	1749358190	16110	16110	16110	16110	0
230	20230926	155400	1749358190	16110	16110	16110	16110	0
231	20230926	155300	1749358190	16110	16110	16110	16110	0
232	20230926	155200	1749358190	16110	16110	16110	16110	0
233	20230926	155100	1749358190	16110	16110	16110	16110	0
234	20230926	155000	1749358190	16110	16110	16110	16110	0
235	20230926	154900	1749358190	16110	16110	16110	16110	0
236	20230926	154800	1749358190	16110	16110	16110	16110	0
237	20230926	154700	1749358190	16110	16110	16110	16110	0
238	20230926	154600	1749358190	16110	16110	16110	16110	0
239	20230926	154500	1749358190	16110	16110	16110	16110	0
240	20230926	154400	1749358190	16110	16110	16110	16110	0
241	20230926	154300	1749358190	16110	16110	16110	16110	0
242	20230926	154200	1749358190	16110	16110	16110	16110	8035
243	20230926	154100	1749358190	16110	16110	16110	16110	0
244	20230926	154000	1749358190	16110	16110	16110	16110	0
245	20230926	153900	1749358190	16110	16110	16110	16110	0
246	20230926	153800	1749358190	16110	16110	16110	16110	0
247	20230926	153700	1749358190	16110	16110	16110	16110	0
248	20230926	153600	1749358190	16110	16110	16110	16110	0
249	20230926	153500	1749358190	16110	16110	16110	16110	0
250	20230926	153400	1749358190	16110	16110	16110	16110	0
251	20230926	153300	1749358190	16110	16110	16110	16110	0
252	20230926	153200	1749358190	16110	16110	16110	16110	0
253	20230926	153100	1749358190	16110	16110	16110	16110	0
254	20230926	153000	1749358190	16110	16110	16110	16110	8035
255	20230926	152900	1619914340	15880	15880	15880	15880	0
256	20230926	152800	1619914340	15880	15880	15880	15880	0
257	20230926	152700	1619914340	15880	15880	15880	15880	0
258	20230926	152600	1619914340	15880	15880	15880	15880	0
259	20230926	152500	1619914340	15880	15880	15880	15880	0
260	20230926	152400	1619914340	15880	15880	15880	15880	0
261	20230926	152300	1619914340	15880	15880	15880	15880	0
262	20230926	152200	1619914340	15880	15880	15880	15880	0
263	20230926	152100	1619914340	15880	15880	15880	15880	0
264	20230926	152000	1619914340	15880	15880	15880	15880	0
265	20230926	151900	1619914340	15880	15860	15910	15860	902
266	20230926	151800	1605592370	15900	15900	15920	15860	1325
267	20230926	151700	1584552600	15950	16000	16000	15900	2792
268	20230926	151600	1540114660	16040	16000	16040	16000	52
269	20230926	151500	1539282620	16000	16000	16000	16000	15
270	20230926	151400	1539042620	16060	16060	16060	16060	0
271	20230926	151300	1539042620	16060	16000	16060	16000	172
272	20230926	151200	1536290560	15990	16000	16000	15980	165
273	20230926	151100	1533650590	16000	16000	16000	16000	139
274	20230926	151000	1531426590	16000	16080	16080	16000	130
275	20230926	150900	1529343390	16090	16090	16090	16090	0
276	20230926	150800	1529343390	16090	16090	16090	16090	0
277	20230926	150700	1529343390	16090	16060	16090	16060	119
278	20230926	150600	1527432130	16100	16100	16100	16100	0
279	20230926	150500	1527432130	16100	16100	16100	16100	0
280	20230926	150400	1527432130	16100	16100	16100	16100	0
281	20230926	150300	1527432130	16100	16100	16100	16100	1
282	20230926	150200	1527416030	16090	16050	16090	16050	836
283	20230926	150100	1513979330	16030	16010	16030	16010	640
284	20230926	150000	1503732860	16000	16000	16000	16000	2412
285	20230926	145900	1465140860	15960	15970	15970	15960	510
286	20230926	145800	1456996260	16000	16000	16000	16000	74
287	20230926	145700	1455812260	16000	15990	16000	15990	18
288	20230926	145600	1455524270	15990	15990	15990	15990	0
289	20230926	145500	1455524270	15990	15960	15990	15960	241
290	20230926	145400	1451677880	15960	15960	15960	15960	1
291	20230926	145300	1451661920	15960	15920	15960	15920	172
292	20230926	145200	1448917870	15960	15960	15960	15960	0
293	20230926	145100	1448917870	15960	15960	15960	15960	0
294	20230926	145000	1448917870	15960	15960	15960	15960	0
295	20230926	144900	1448917870	15960	15960	15960	15960	93
296	20230926	144800	1447433590	15960	15960	15960	15960	61
297	20230926	144700	1446460030	16000	16000	16000	16000	0
298	20230926	144600	1446460030	16000	16000	16000	16000	0
299	20230926	144500	1446460030	16000	15960	16000	15930	232
300	20230926	144400	1442757060	15950	15870	15950	15870	5010
301	20230926	144300	1363206710	15870	15880	15890	15870	4961
302	20230926	144200	1284465150	15880	15880	15880	15880	162
303	20230926	144100	1281892590	15870	15870	15870	15870	0
304	20230926	144000	1281892590	15870	15870	15870	15870	0
305	20230926	143900	1281892590	15870	15940	15940	15870	101
306	20230926	143800	1280289650	15890	15870	15890	15870	101
307	20230926	143700	1278685740	15940	15940	15940	15940	0
308	20230926	143600	1278685740	15940	15880	15940	15870	115
309	20230926	143500	1276858740	15940	15940	15940	15940	0
310	20230926	143400	1276858740	15940	15910	15940	15910	202
311	20230926	143300	1273644890	15950	15950	15950	15950	1
312	20230926	143200	1273628940	15910	15890	15910	15890	4854
313	20230926	143100	1196452780	15890	15890	15890	15880	475
314	20230926	143000	1188907050	15890	15890	15890	15890	1
315	20230926	142900	1188891160	15890	15890	15890	15890	0
316	20230926	142800	1188891160	15890	15880	15890	15880	113
317	20230926	142700	1187096690	15880	15880	15880	15880	70
318	20230926	142600	1185985090	15880	15880	15880	15880	48
319	20230926	142500	1185222850	15890	15880	15890	15880	120
320	20230926	142400	1183316750	15890	15890	15890	15890	0
321	20230926	142300	1183316750	15890	15890	15890	15890	135
322	20230926	142200	1181171600	15890	15890	15890	15890	10
323	20230926	142100	1181012700	15890	15890	15890	15890	10
324	20230926	142000	1180853800	15890	15890	15890	15890	33
325	20230926	141900	1180329430	15890	15890	15890	15890	1
326	20230926	141800	1180313540	15890	15890	15890	15890	32
327	20230926	141700	1179805060	15890	15890	15890	15890	0
328	20230926	141600	1179805060	15890	15890	15890	15890	98
329	20230926	141500	1178247840	15890	15890	15890	15890	1
330	20230926	141400	1178231950	15890	15890	15890	15890	6
331	20230926	141300	1178136610	15890	15870	15900	15870	23
332	20230926	141200	1177771110	15890	15880	15890	15880	107
333	20230926	141100	1176071000	15860	15860	15870	15860	73
334	20230926	141000	1174912610	15860	15860	15860	15860	10
335	20230926	140900	1174754010	15860	15860	15860	15860	272
336	20230926	140800	1170440090	15860	15860	15860	15860	204
337	20230926	140700	1167204650	15860	15860	15860	15860	0
338	20230926	140600	1167204650	15860	15870	15870	15860	170
339	20230926	140500	1164507750	15880	15900	15900	15880	258
340	20230926	140400	1160409110	15900	15900	15900	15900	0
341	20230926	140300	1160409110	15900	15900	15900	15900	58
342	20230926	140200	1159486910	15900	15910	15910	15900	1681
343	20230926	140100	1132750510	15920	15930	15930	15910	207
344	20230926	140000	1129454570	15930	15940	15940	15930	1102
345	20230926	135900	1111894710	15940	15940	15940	15940	2
346	20230926	135800	1111862830	15950	15950	15950	15950	0
347	20230926	135700	1111862830	15950	15950	15950	15950	0
348	20230926	135600	1111862830	15950	15950	15950	15950	0
349	20230926	135500	1111862830	15950	15950	15950	15950	1
350	20230926	135400	1111846880	15940	15940	15940	15940	24
351	20230926	135300	1111464320	15940	15940	15940	15940	315
352	20230926	135200	1106443220	15950	15950	15950	15950	327
353	20230926	135100	1101227570	15960	15960	15960	15960	0
354	20230926	135000	1101227570	15960	15960	15960	15960	0
355	20230926	134900	1101227570	15960	15960	15960	15960	0
356	20230926	134800	1101227570	15960	15960	15960	15960	1
357	20230926	134700	1101211610	15960	15960	15960	15960	0
358	20230926	134600	1101211610	15960	15960	15960	15960	1
359	20230926	134500	1101195650	15960	15960	15960	15960	10
360	20230926	134400	1101036050	15960	15960	15960	15960	20
361	20230926	134300	1100716850	15960	15970	15970	15960	51
362	20230926	134200	1099902540	15980	15980	15980	15980	0
363	20230926	134100	1099902540	15980	15980	15980	15980	0
364	20230926	134000	1099902540	15980	15980	15980	15980	98
365	20230926	133900	1098336500	16000	16000	16000	16000	31
366	20230926	133800	1097840500	16000	16000	16000	16000	0
367	20230926	133700	1097840500	16000	16000	16000	16000	25
368	20230926	133600	1097440500	15980	15980	15980	15980	0
369	20230926	133500	1097440500	15980	15980	15980	15980	70
370	20230926	133400	1096321900	15980	15980	15980	15980	110
371	20230926	133300	1094564100	15970	15970	15970	15970	0
372	20230926	133200	1094564100	15970	15970	15970	15970	0
373	20230926	133100	1094564100	15970	15970	15970	15970	0
374	20230926	133000	1094564100	15970	15970	15970	15970	856
375	20230926	132900	1080893780	15950	15950	15950	15950	100
376	20230926	132800	1079298780	15950	15950	15950	15950	0
377	20230926	132700	1079298780	15950	15970	15970	15950	45
378	20230926	132600	1078580170	15940	15940	15940	15940	0
379	20230926	132500	1078580170	15940	15950	15950	15940	1162
380	20230926	132400	1060050250	15950	15960	15960	15950	277
381	20230926	132300	1055631380	15960	15960	15960	15960	0
382	20230926	132200	1055631380	15960	15980	15980	15960	314
383	20230926	132100	1050619880	15960	15960	15960	15960	0
384	20230926	132000	1050619880	15960	15960	15960	15960	0
385	20230926	131900	1050619880	15960	15980	15980	15960	270
386	20230926	131800	1046310580	15960	15960	15960	15960	99
387	20230926	131700	1044730540	15990	15990	15990	15960	2702
388	20230926	131600	1001555290	15990	15990	15990	15990	3
389	20230926	131500	1001507320	15990	15990	15990	15990	86
390	20230926	131400	1000132180	15990	16000	16000	15990	18
391	20230926	131300	999844190	15990	16000	16000	15990	94
392	20230926	131200	998340210	16000	16000	16000	16000	3
393	20230926	131100	998292210	16000	16000	16000	16000	0
394	20230926	131000	998292210	16000	16000	16000	16000	4
395	20230926	130900	998228210	15990	15990	15990	15990	23
396	20230926	130800	997860440	15990	15990	15990	15990	182
397	20230926	130700	994950260	16000	16000	16000	16000	179
398	20230926	130600	992086260	16000	16010	16010	16000	22
399	20230926	130500	991734240	16010	16010	16010	16010	15
400	20230926	130400	991494090	16010	16010	16010	16010	1
401	20230926	130300	991478080	16010	16010	16010	16010	11
402	20230926	130200	991301970	16000	16000	16000	16000	0
403	20230926	130100	991301970	16000	16000	16000	16000	167
404	20230926	130000	988629970	16010	16010	16010	16010	0
405	20230926	125900	988629970	16010	16010	16010	16010	0
406	20230926	125800	988629970	16010	16010	16010	16010	4
407	20230926	125700	988565930	16010	16010	16010	16010	0
408	20230926	125600	988565930	16010	16010	16010	16010	11
409	20230926	125500	988389820	16000	16000	16000	16000	109
410	20230926	125400	986645820	16010	16010	16010	16010	0
411	20230926	125300	986645820	16010	16010	16010	16010	68
412	20230926	125200	985557140	16040	16040	16040	16040	0
413	20230926	125100	985557140	16040	16040	16040	16040	0
414	20230926	125000	985557140	16040	16040	16040	16040	0
415	20230926	124900	985557140	16040	16040	16040	16040	0
416	20230926	124800	985557140	16040	16040	16040	16040	0
417	20230926	124700	985557140	16040	16040	16040	16040	2
418	20230926	124600	985525060	16050	16050	16050	16050	0
419	20230926	124500	985525060	16050	16050	16050	16050	63
420	20230926	124400	984513910	16050	16050	16050	16050	6
421	20230926	124300	984417610	16050	16000	16050	16000	109
422	20230926	124200	982670660	16000	16000	16000	16000	0
423	20230926	124100	982670660	16000	16000	16000	16000	13
424	20230926	124000	982462660	16000	16000	16000	16000	7
425	20230926	123900	982350660	16000	16000	16000	16000	3
426	20230926	123800	982302660	16000	16000	16000	16000	192
427	20230926	123700	979230660	16040	16040	16040	16040	100
428	20230926	123600	977626660	16040	16040	16040	16040	10
429	20230926	123500	977466260	16010	16000	16010	16000	1060
430	20230926	123400	960505870	16000	16100	16100	16000	2554
431	20230926	123300	919568360	16110	16110	16110	16110	0
432	20230926	123200	919568360	16110	16110	16110	16110	3
433	20230926	123100	919520030	16160	16160	16160	16160	0
434	20230926	123000	919520030	16160	16160	16160	16160	0
435	20230926	122900	919520030	16160	16160	16160	16160	0
436	20230926	122800	919520030	16160	16160	16160	16160	0
437	20230926	122700	919520030	16160	16160	16160	16160	18
438	20230926	122600	919229150	16170	16170	16170	16170	0
439	20230926	122500	919229150	16170	16170	16170	16170	4
440	20230926	122400	919164470	16170	16110	16170	16110	10
441	20230926	122300	919002830	16170	16110	16170	16110	20
442	20230926	122200	918679680	16060	16060	16060	16060	0
443	20230926	122100	918679680	16060	16060	16060	16060	100
444	20230926	122000	917073680	16100	16100	16100	16100	1
445	20230926	121900	917057580	16110	16110	16110	16110	106
446	20230926	121800	915349920	16110	16120	16120	16110	105
447	20230926	121700	913657990	16150	16150	16150	16150	0
448	20230926	121600	913657990	16150	16110	16150	16110	399
449	20230926	121500	907220650	16110	16110	16110	16110	43
450	20230926	121400	906527920	16110	16110	16110	16110	1
451	20230926	121300	906511810	16130	16130	16130	16130	1
452	20230926	121200	906495680	16100	16100	16100	16050	24
453	20230926	121100	906109410	16090	16090	16090	16090	133
454	20230926	121000	903969440	16080	16080	16080	16040	88
455	20230926	120900	902554440	16050	16010	16050	16010	5294
456	20230926	120800	817627290	16010	16010	16010	16010	0
457	20230926	120700	817627290	16010	16010	16010	16010	1
458	20230926	120600	817611280	16000	16000	16000	16000	0
459	20230926	120500	817611280	16000	16000	16000	16000	50
460	20230926	120400	816811280	15970	15970	16000	15970	2754
461	20230926	120300	772748840	15990	15990	15990	15990	50
462	20230926	120200	771949340	15960	15960	15960	15960	0
463	20230926	120100	771949340	15960	15960	15960	15960	0
464	20230926	120000	771949340	15960	15980	15980	15960	973
465	20230926	115900	756416300	15980	15980	15980	15980	0
466	20230926	115800	756416300	15980	15980	15980	15980	0
467	20230926	115700	756416300	15980	15980	15980	15980	0
468	20230926	115600	756416300	15980	15980	15990	15980	227
469	20230926	115500	752788790	16000	16000	16000	16000	1
470	20230926	115400	752772790	16000	16000	16000	16000	0
471	20230926	115300	752772790	16000	16000	16000	16000	71
472	20230926	115200	751636790	16000	16000	16000	16000	1
473	20230926	115100	751620790	16000	16000	16000	16000	0
474	20230926	115000	751620790	16000	16000	16000	16000	127
475	20230926	114900	749588790	16000	16000	16000	16000	2
476	20230926	114800	749556790	16000	16000	16000	16000	0
477	20230926	114700	749556790	16000	16000	16000	16000	350
478	20230926	114600	743956790	16030	16000	16030	16000	920
479	20230926	114500	729236040	15980	15980	15980	15980	0
480	20230926	114400	729236040	15980	15980	15980	15980	233
481	20230926	114300	725512700	16000	16000	16000	16000	1
482	20230926	114200	725496700	16000	15990	16000	15990	200
483	20230926	114100	722296760	16000	16010	16010	16000	538
484	20230926	114000	713688560	16010	16010	16010	16010	0
485	20230926	113900	713688560	16010	16030	16030	16010	7
486	20230926	113800	713576450	16000	16000	16000	16000	0
487	20230926	113700	713576450	16000	16000	16000	16000	0
488	20230926	113600	713576450	16000	16030	16030	16000	21
489	20230926	113500	713240420	16030	16000	16030	15980	130
490	20230926	113400	711159720	15980	15990	15990	15980	83
491	20230926	113300	709832620	15990	15980	15990	15980	9
492	20230926	113200	709688740	15990	15990	15990	15990	0
493	20230926	113100	709688740	15990	15990	15990	15990	4
494	20230926	113000	709624780	15990	15980	15990	15980	29
495	20230926	112900	709161080	16000	16000	16000	16000	43
496	20230926	112800	708473080	15980	15990	15990	15980	74
497	20230926	112700	707289830	15960	15990	15990	15960	180
498	20230926	112600	704413430	15990	16000	16000	15970	2407
499	20230926	112500	665963170	16030	16030	16030	16030	15
500	20230926	112400	665722720	16040	16040	16040	16040	32
501	20230926	112300	665209440	16000	15990	16000	15990	3164
502	20230926	112200	614594120	15990	15990	15990	15980	110
503	20230926	112100	612835260	15990	15990	15990	15990	15
504	20230926	112000	612595410	15990	15990	15990	15990	12
505	20230926	111900	612403530	15990	15960	15990	15960	967
506	20230926	111800	596957400	15960	15990	15990	15960	554
507	20230926	111700	588109470	15970	15980	15990	15970	443
508	20230926	111600	581032810	16000	16000	16000	16000	74
509	20230926	111500	579848810	16020	16050	16050	16020	25
510	20230926	111400	579448280	16050	16050	16050	16050	1
511	20230926	111300	579432230	16000	16000	16000	16000	287
512	20230926	111200	574840230	16000	15980	16000	15960	1379
513	20230926	111100	552806500	15980	16000	16000	15980	500
514	20230926	111000	544815590	16000	16000	16000	16000	520
515	20230926	110900	536495590	16000	16050	16050	16000	555
516	20230926	110800	527609280	16050	16050	16050	16050	12
517	20230926	110700	527416680	16050	16050	16050	16050	0
518	20230926	110600	527416680	16050	16030	16050	16010	140
519	20230926	110500	525170730	16050	16050	16050	16050	3
520	20230926	110400	525122580	16050	16050	16050	16050	1
521	20230926	110300	525106530	16020	16030	16030	16020	96
522	20230926	110200	523568460	15980	15980	15980	15980	0
523	20230926	110100	523568460	15980	16020	16020	15980	2842
524	20230926	110000	478087220	16010	16010	16010	16010	0
525	20230926	105900	478087220	16010	16020	16020	16010	1500
526	20230926	105800	454067270	16020	16050	16050	16020	657
527	20230926	105700	443528720	16040	16030	16040	16020	173
528	20230926	105600	440756940	16020	16040	16040	16020	1055
529	20230926	105500	423851890	16050	16070	16080	16050	1025
530	20230926	105400	407394770	16130	16130	16130	16130	1
531	20230926	105300	407378640	16130	16130	16130	16130	0
532	20230926	105200	407378640	16130	16130	16130	16130	0
533	20230926	105100	407378640	16130	16060	16130	16060	42
534	20230926	105000	406703580	16050	16050	16080	16050	704
535	20230926	104900	395403930	16050	16030	16050	16020	449
536	20230926	104800	388206830	16030	16030	16030	16030	0
537	20230926	104700	388206830	16030	16040	16040	16030	522
538	20230926	104600	379834240	16050	16050	16050	16050	52
539	20230926	104500	378999640	16050	16050	16050	16050	1
540	20230926	104400	378983590	16050	16050	16050	16050	2
541	20230926	104300	378951490	16040	16100	16120	16040	4273
542	20230926	104200	310282870	16100	16120	16120	16100	734
543	20230926	104100	298457740	16110	16110	16110	16110	0
544	20230926	104000	298457740	16110	16110	16110	16110	100
545	20230926	103900	296846740	16140	16140	16140	16140	15
546	20230926	103800	296604640	16110	16110	16110	16110	33
547	20230926	103700	296073010	16120	16120	16120	16120	848
548	20230926	103600	282403250	16120	16170	16170	16120	922
549	20230926	103500	267520580	16210	16210	16210	16210	10
550	20230926	103400	267358480	16160	16160	16160	16160	0
551	20230926	103300	267358480	16160	16160	16160	16160	0
552	20230926	103200	267358480	16160	16160	16160	16160	10
553	20230926	103100	267196880	16220	16220	16220	16220	0
554	20230926	103000	267196880	16220	16220	16220	16220	0
555	20230926	102900	267196880	16220	16220	16220	16220	0
556	20230926	102800	267196880	16220	16220	16220	16220	4
557	20230926	102700	267132000	16220	16220	16220	16220	0
558	20230926	102600	267132000	16220	16170	16220	16150	553
559	20230926	102500	258196420	16210	16170	16210	16170	318
560	20230926	102400	253053160	16170	16150	16170	16150	9
561	20230926	102300	252907690	16150	16150	16150	16150	17
562	20230926	102200	252633140	16170	16170	16170	16170	300
563	20230926	102100	247782140	16170	16160	16170	16160	3
564	20230926	102000	247733640	16170	16170	16170	16170	5
565	20230926	101900	247652790	16170	16170	16170	16170	0
566	20230926	101800	247652790	16170	16170	16170	16170	1
567	20230926	101700	247636620	16170	16170	16170	16170	2
568	20230926	101600	247604280	16170	16170	16170	16170	3
569	20230926	101500	247555770	16150	16150	16150	16150	0
570	20230926	101400	247555770	16150	16150	16150	16150	0
571	20230926	101300	247555770	16150	16150	16150	16150	0
572	20230926	101200	247555770	16150	16150	16150	16150	0
573	20230926	101100	247555770	16150	16150	16150	16150	0
574	20230926	101000	247555770	16150	16150	16150	16150	0
575	20230926	100900	247555770	16150	16170	16170	16140	72
576	20230926	100800	246393090	16170	16170	16170	16170	1
577	20230926	100700	246376920	16170	16170	16170	16170	4
578	20230926	100600	246312240	16170	16170	16170	16170	6
579	20230926	100500	246215220	16170	16180	16180	16170	47
580	20230926	100400	245455160	16180	16200	16210	16180	11
581	20230926	100300	245276920	16210	16210	16210	16210	100
582	20230926	100200	243655920	16220	16220	16220	16220	0
583	20230926	100100	243655920	16220	16170	16220	16170	7
584	20230926	100000	243542430	16170	16170	16170	16170	0
585	20230926	095900	243542430	16170	16170	16170	16170	5
586	20230926	095800	243461580	16170	16140	16170	16140	601
587	20230926	095700	233746450	16140	16130	16140	16120	570
588	20230926	095600	224552100	16160	16160	16160	16140	608
589	20230926	095500	214731990	16160	16160	16160	16160	167
590	20230926	095400	212033270	16160	16160	16160	16160	2
591	20230926	095300	212000950	16210	16210	16210	16210	10
592	20230926	095200	211838850	16160	16160	16160	16160	0
593	20230926	095100	211838850	16160	16170	16170	16160	760
594	20230926	095000	199557220	16160	16160	16160	16160	1
595	20230926	094900	199541060	16210	16210	16220	16210	54
596	20230926	094800	198665390	16210	16200	16210	16200	30
597	20230926	094700	198179100	16160	16160	16160	16160	50
598	20230926	094600	197371100	16160	16160	16160	16160	2
599	20230926	094500	197338780	16160	16160	16160	16160	0
600	20230926	094400	197338780	16160	16160	16160	16160	0
601	20230926	094300	197338780	16160	16160	16160	16160	1
602	20230926	094200	197322620	16160	16200	16200	16160	60
603	20230926	094100	196352420	16210	16210	16210	16210	0
604	20230926	094000	196352420	16210	16170	16210	16170	23
605	20230926	093900	195980410	16140	16140	16140	16140	0
606	20230926	093800	195980410	16140	16140	16140	16140	0
607	20230926	093700	195980410	16140	16150	16180	16140	330
608	20230926	093600	190653030	16150	16160	16180	16140	120
609	20230926	093500	188713480	16170	16150	16170	16150	2
610	20230926	093400	188681160	16170	16180	16180	16170	5
611	20230926	093300	188600280	16180	16180	16180	16180	0
612	20230926	093200	188600280	16180	16180	16180	16180	22
613	20230926	093100	188244320	16180	16130	16180	16130	37
614	20230926	093000	187647070	16180	16140	16180	16130	268
615	20230926	092900	183321580	16130	16130	16130	16130	450
616	20230926	092800	176063080	16150	16180	16180	16120	353
617	20230926	092700	170370180	16120	16120	16120	16120	160
618	20230926	092600	167790980	16130	16180	16180	16130	236
619	20230926	092500	163977590	16180	16230	16230	16180	832
620	20230926	092400	150489250	16230	16250	16250	16230	38
621	20230926	092300	149872490	16240	16300	16300	16240	311
622	20230926	092200	144817760	16300	16300	16300	16300	6
623	20230926	092100	144719960	16300	16300	16300	16300	0
624	20230926	092000	144719960	16300	16300	16300	16300	21
625	20230926	091900	144377660	16300	16300	16300	16300	306
626	20230926	091800	139389860	16300	16300	16300	16300	40
627	20230926	091700	138737860	16300	16300	16300	16300	303
628	20230926	091600	133798960	16300	16300	16320	16300	235
629	20230926	091500	129968440	16330	16330	16330	16330	0
630	20230926	091400	129968440	16330	16330	16330	16330	20
631	20230926	091300	129641840	16330	16320	16330	16210	176
632	20230926	091200	126782360	16330	16330	16330	16330	61
633	20230926	091100	125786230	16400	16390	16400	16390	926
634	20230926	091000	110599850	16400	16400	16400	16400	8
635	20230926	090900	110468650	16390	16390	16390	16390	2
636	20230926	090800	110435870	16400	16400	16400	16400	23
637	20230926	090700	110058670	16450	16450	16450	16400	24
638	20230926	090600	109664070	16480	16480	16480	16480	18
639	20230926	090500	109367430	16490	16510	16510	16490	334
640	20230926	090400	103856930	16520	16570	16570	16520	45
641	20230926	090300	103113110	16550	16560	16600	16550	1441
642	20230926	090200	79241160	16550	16500	16550	16480	1409
643	20230926	090100	55997150	16480	16370	16480	16370	805
644	20230926	090000	42810320	16370	16100	16390	16100	2657