KissMeData/089600/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	194500	366032170	18580	18580	18580	18580	240
3	20230927	194400	366032170	18580	18580	18580	18580	0
4	20230927	194300	366032170	18580	18580	18580	18580	0
5	20230927	194200	366032170	18580	18580	18580	18580	0
6	20230927	194100	366032170	18580	18580	18580	18580	0
7	20230927	194000	366032170	18580	18580	18580	18580	0
8	20230927	193900	366032170	18580	18580	18580	18580	0
9	20230927	193800	366032170	18580	18580	18580	18580	0
10	20230927	193700	366032170	18580	18580	18580	18580	0
11	20230927	193600	366032170	18580	18580	18580	18580	0
12	20230927	193500	366032170	18580	18580	18580	18580	0
13	20230927	193400	366032170	18580	18580	18580	18580	0
14	20230927	193300	366032170	18580	18580	18580	18580	0
15	20230927	193200	366032170	18580	18580	18580	18580	0
16	20230927	193100	366032170	18580	18580	18580	18580	0
17	20230927	193000	366032170	18580	18580	18580	18580	0
18	20230927	192900	366032170	18580	18580	18580	18580	0
19	20230927	192800	366032170	18580	18580	18580	18580	0
20	20230927	192700	366032170	18580	18580	18580	18580	0
21	20230927	192600	366032170	18580	18580	18580	18580	0
22	20230927	192500	366032170	18580	18580	18580	18580	0
23	20230927	192400	366032170	18580	18580	18580	18580	0
24	20230927	192300	366032170	18580	18580	18580	18580	0
25	20230927	192200	366032170	18580	18580	18580	18580	0
26	20230927	192100	366032170	18580	18580	18580	18580	0
27	20230927	192000	366032170	18580	18580	18580	18580	0
28	20230927	191900	366032170	18580	18580	18580	18580	0
29	20230927	191800	366032170	18580	18580	18580	18580	0
30	20230927	191700	366032170	18580	18580	18580	18580	0
31	20230927	191600	366032170	18580	18580	18580	18580	0
32	20230927	191500	366032170	18580	18580	18580	18580	240
33	20230927	191400	366032170	18580	18580	18580	18580	0
34	20230927	191300	366032170	18580	18580	18580	18580	0
35	20230927	191200	366032170	18580	18580	18580	18580	0
36	20230927	191100	366032170	18580	18580	18580	18580	0
37	20230927	191000	366032170	18580	18580	18580	18580	0
38	20230927	190900	366032170	18580	18580	18580	18580	0
39	20230927	190800	366032170	18580	18580	18580	18580	0
40	20230927	190700	366032170	18580	18580	18580	18580	0
41	20230927	190600	366032170	18580	18580	18580	18580	0
42	20230927	190500	366032170	18580	18580	18580	18580	0
43	20230927	190400	366032170	18580	18580	18580	18580	0
44	20230927	190300	366032170	18580	18580	18580	18580	0
45	20230927	190200	366032170	18580	18580	18580	18580	0
46	20230927	190100	366032170	18580	18580	18580	18580	0
47	20230927	190000	366032170	18580	18580	18580	18580	0
48	20230927	185900	366032170	18580	18580	18580	18580	0
49	20230927	185800	366032170	18580	18580	18580	18580	0
50	20230927	185700	366032170	18580	18580	18580	18580	0
51	20230927	185600	366032170	18580	18580	18580	18580	0
52	20230927	185500	366032170	18580	18580	18580	18580	0
53	20230927	185400	366032170	18580	18580	18580	18580	0
54	20230927	185300	366032170	18580	18580	18580	18580	0
55	20230927	185200	366032170	18580	18580	18580	18580	0
56	20230927	185100	366032170	18580	18580	18580	18580	0
57	20230927	185000	366032170	18580	18580	18580	18580	0
58	20230927	184900	366032170	18580	18580	18580	18580	0
59	20230927	184800	366032170	18580	18580	18580	18580	0
60	20230927	184700	366032170	18580	18580	18580	18580	0
61	20230927	184600	366032170	18580	18580	18580	18580	0
62	20230927	184500	366032170	18580	18580	18580	18580	240
63	20230927	184400	366032170	18580	18580	18580	18580	0
64	20230927	184300	366032170	18580	18580	18580	18580	0
65	20230927	184200	366032170	18580	18580	18580	18580	0
66	20230927	184100	366032170	18580	18580	18580	18580	0
67	20230927	184000	366032170	18580	18580	18580	18580	0
68	20230927	183900	366032170	18580	18580	18580	18580	0
69	20230927	183800	366032170	18580	18580	18580	18580	0
70	20230927	183700	366032170	18580	18580	18580	18580	0
71	20230927	183600	366032170	18580	18580	18580	18580	0
72	20230927	183500	366032170	18580	18580	18580	18580	0
73	20230927	183400	366032170	18580	18580	18580	18580	0
74	20230927	183300	366032170	18580	18580	18580	18580	0
75	20230927	183200	366032170	18580	18580	18580	18580	0
76	20230927	183100	366032170	18580	18580	18580	18580	0
77	20230927	183000	366032170	18580	18580	18580	18580	0
78	20230927	182900	366032170	18580	18580	18580	18580	0
79	20230927	182800	366032170	18580	18580	18580	18580	0
80	20230927	182700	366032170	18580	18580	18580	18580	0
81	20230927	182600	366032170	18580	18580	18580	18580	0
82	20230927	182500	366032170	18580	18580	18580	18580	0
83	20230927	182400	366032170	18580	18580	18580	18580	0
84	20230927	182300	366032170	18580	18580	18580	18580	0
85	20230927	182200	366032170	18580	18580	18580	18580	0
86	20230927	182100	366032170	18580	18580	18580	18580	0
87	20230927	182000	366032170	18580	18580	18580	18580	0
88	20230927	181900	366032170	18580	18580	18580	18580	0
89	20230927	181800	366032170	18580	18580	18580	18580	0
90	20230927	181700	366032170	18580	18580	18580	18580	0
91	20230927	181600	366032170	18580	18580	18580	18580	0
92	20230927	181500	366032170	18580	18580	18580	18580	240
93	20230927	181400	366032170	18580	18580	18580	18580	0
94	20230927	181300	366032170	18580	18580	18580	18580	0
95	20230927	181200	366032170	18580	18580	18580	18580	0
96	20230927	181100	366032170	18580	18580	18580	18580	0
97	20230927	181000	366032170	18580	18580	18580	18580	0
98	20230927	180900	366032170	18580	18580	18580	18580	0
99	20230927	180800	366032170	18580	18580	18580	18580	0
100	20230927	180700	366032170	18580	18580	18580	18580	0
101	20230927	180600	366032170	18580	18580	18580	18580	0
102	20230927	180500	366032170	18580	18580	18580	18580	0
103	20230927	180400	366032170	18580	18580	18580	18580	0
104	20230927	180300	366032170	18580	18580	18580	18580	0
105	20230927	180200	366032170	18580	18580	18580	18580	0
106	20230927	180100	366032170	18580	18580	18580	18580	0
107	20230927	180000	366032170	18580	18580	18580	18580	0
108	20230927	175900	366032170	18580	18580	18580	18580	0
109	20230927	175800	366032170	18580	18580	18580	18580	0
110	20230927	175700	366032170	18580	18580	18580	18580	0
111	20230927	175600	366032170	18580	18580	18580	18580	0
112	20230927	175500	366032170	18580	18580	18580	18580	0
113	20230927	175400	366032170	18580	18580	18580	18580	0
114	20230927	175300	366032170	18580	18580	18580	18580	0
115	20230927	175200	366032170	18580	18580	18580	18580	0
116	20230927	175100	366032170	18580	18580	18580	18580	0
117	20230927	175000	366032170	18580	18580	18580	18580	0
118	20230927	174900	366032170	18580	18580	18580	18580	0
119	20230927	174800	366032170	18580	18580	18580	18580	0
120	20230927	174700	366032170	18580	18580	18580	18580	0
121	20230927	174600	366032170	18580	18580	18580	18580	0
122	20230927	174500	366032170	18580	18580	18580	18580	240
123	20230927	174400	366032170	18580	18580	18580	18580	0
124	20230927	174300	366032170	18580	18580	18580	18580	0
125	20230927	174200	366032170	18580	18580	18580	18580	0
126	20230927	174100	366032170	18580	18580	18580	18580	0
127	20230927	174000	366032170	18580	18580	18580	18580	0
128	20230927	173900	366032170	18580	18580	18580	18580	0
129	20230927	173800	366032170	18580	18580	18580	18580	0
130	20230927	173700	366032170	18580	18580	18580	18580	0
131	20230927	173600	366032170	18580	18580	18580	18580	0
132	20230927	173500	366032170	18580	18580	18580	18580	0
133	20230927	173400	366032170	18580	18580	18580	18580	0
134	20230927	173300	366032170	18580	18580	18580	18580	0
135	20230927	173200	366032170	18580	18580	18580	18580	0
136	20230927	173100	366032170	18580	18580	18580	18580	0
137	20230927	173000	366032170	18580	18580	18580	18580	0
138	20230927	172900	366032170	18580	18580	18580	18580	0
139	20230927	172800	366032170	18580	18580	18580	18580	0
140	20230927	172700	366032170	18580	18580	18580	18580	0
141	20230927	172600	366032170	18580	18580	18580	18580	0
142	20230927	172500	366032170	18580	18580	18580	18580	0
143	20230927	172400	366032170	18580	18580	18580	18580	0
144	20230927	172300	366032170	18580	18580	18580	18580	0
145	20230927	172200	366032170	18580	18580	18580	18580	0
146	20230927	172100	366032170	18580	18580	18580	18580	0
147	20230927	172000	366032170	18580	18580	18580	18580	0
148	20230927	171900	366032170	18580	18580	18580	18580	0
149	20230927	171800	366032170	18580	18580	18580	18580	0
150	20230927	171700	366032170	18580	18580	18580	18580	0
151	20230927	171600	366032170	18580	18580	18580	18580	0
152	20230927	171500	366032170	18580	18580	18580	18580	240
153	20230927	171400	366032170	18580	18580	18580	18580	0
154	20230927	171300	366032170	18580	18580	18580	18580	0
155	20230927	171200	366032170	18580	18580	18580	18580	0
156	20230927	171100	366032170	18580	18580	18580	18580	0
157	20230927	171000	366032170	18580	18580	18580	18580	0
158	20230927	170900	366032170	18580	18580	18580	18580	0
159	20230927	170800	366032170	18580	18580	18580	18580	0
160	20230927	170700	366032170	18580	18580	18580	18580	0
161	20230927	170600	366032170	18580	18580	18580	18580	0
162	20230927	170500	366032170	18580	18580	18580	18580	0
163	20230927	170400	366032170	18580	18580	18580	18580	0
164	20230927	170300	366032170	18580	18580	18580	18580	0
165	20230927	170200	366032170	18580	18580	18580	18580	0
166	20230927	170100	366032170	18580	18580	18580	18580	0
167	20230927	170000	366032170	18580	18580	18580	18580	0
168	20230927	165900	366032170	18580	18580	18580	18580	0
169	20230927	165800	366032170	18580	18580	18580	18580	0
170	20230927	165700	366032170	18580	18580	18580	18580	0
171	20230927	165600	366032170	18580	18580	18580	18580	0
172	20230927	165500	366032170	18580	18580	18580	18580	0
173	20230927	165400	366032170	18580	18580	18580	18580	0
174	20230927	165300	366032170	18580	18580	18580	18580	0
175	20230927	165200	366032170	18580	18580	18580	18580	0
176	20230927	165100	366032170	18580	18580	18580	18580	0
177	20230927	165000	366032170	18580	18580	18580	18580	0
178	20230927	164900	366032170	18580	18580	18580	18580	0
179	20230927	164800	366032170	18580	18580	18580	18580	0
180	20230927	164700	366032170	18580	18580	18580	18580	0
181	20230927	164600	366032170	18580	18580	18580	18580	0
182	20230927	164500	366032170	18580	18580	18580	18580	240
183	20230927	164400	366032170	18580	18580	18580	18580	0
184	20230927	164300	366032170	18580	18580	18580	18580	0
185	20230927	164200	366032170	18580	18580	18580	18580	0
186	20230927	164100	366032170	18580	18580	18580	18580	0
187	20230927	164000	366032170	18580	18580	18580	18580	0
188	20230927	163900	366032170	18580	18580	18580	18580	0
189	20230927	163800	366032170	18580	18580	18580	18580	0
190	20230927	163700	366032170	18580	18580	18580	18580	0
191	20230927	163600	366032170	18580	18580	18580	18580	0
192	20230927	163500	366032170	18580	18580	18580	18580	0
193	20230927	163400	366032170	18580	18580	18580	18580	0
194	20230927	163300	366032170	18580	18580	18580	18580	0
195	20230927	163200	366032170	18580	18580	18580	18580	0
196	20230927	163100	366032170	18580	18580	18580	18580	0
197	20230927	163000	366032170	18580	18580	18580	18580	0
198	20230927	162900	366032170	18580	18580	18580	18580	0
199	20230927	162800	366032170	18580	18580	18580	18580	0
200	20230927	162700	366032170	18580	18580	18580	18580	0
201	20230927	162600	366032170	18580	18580	18580	18580	0
202	20230927	162500	366032170	18580	18580	18580	18580	0
203	20230927	162400	366032170	18580	18580	18580	18580	0
204	20230927	162300	366032170	18580	18580	18580	18580	0
205	20230927	162200	366032170	18580	18580	18580	18580	0
206	20230927	162100	366032170	18580	18580	18580	18580	0
207	20230927	162000	366032170	18580	18580	18580	18580	0
208	20230927	161900	366032170	18580	18580	18580	18580	0
209	20230927	161800	366032170	18580	18580	18580	18580	0
210	20230927	161700	366032170	18580	18580	18580	18580	0
211	20230927	161600	366032170	18580	18580	18580	18580	0
212	20230927	161500	366032170	18580	18580	18580	18580	240
213	20230927	161400	366032170	18580	18580	18580	18580	0
214	20230927	161300	366032170	18580	18580	18580	18580	0
215	20230927	161200	366032170	18580	18580	18580	18580	0
216	20230927	161100	366032170	18580	18580	18580	18580	0
217	20230927	161000	366032170	18580	18580	18580	18580	0
218	20230927	160900	366032170	18580	18580	18580	18580	0
219	20230927	160800	366032170	18580	18580	18580	18580	0
220	20230927	160700	366032170	18580	18580	18580	18580	0
221	20230927	160600	366032170	18580	18580	18580	18580	0
222	20230927	160500	366032170	18580	18580	18580	18580	0
223	20230927	160400	366032170	18580	18580	18580	18580	0
224	20230927	160300	366032170	18580	18580	18580	18580	0
225	20230927	160200	366032170	18580	18580	18580	18580	0
226	20230927	160100	366032170	18580	18580	18580	18580	0
227	20230927	160000	366032170	18580	18580	18580	18580	0
228	20230927	155900	366032170	18580	18580	18580	18580	0
229	20230927	155800	366032170	18580	18580	18580	18580	0
230	20230927	155700	366032170	18580	18580	18580	18580	0
231	20230927	155600	366032170	18580	18580	18580	18580	0
232	20230927	155500	366032170	18580	18580	18580	18580	0
233	20230927	155400	366032170	18580	18580	18580	18580	0
234	20230927	155300	366032170	18580	18580	18580	18580	0
235	20230927	155200	366032170	18580	18580	18580	18580	0
236	20230927	155100	366032170	18580	18580	18580	18580	0
237	20230927	155000	366032170	18580	18580	18580	18580	0
238	20230927	154900	366032170	18580	18580	18580	18580	0
239	20230927	154800	366032170	18580	18580	18580	18580	0
240	20230927	154700	366032170	18580	18580	18580	18580	0
241	20230927	154600	366032170	18580	18580	18580	18580	0
242	20230927	154500	366032170	18580	18580	18580	18580	240
243	20230927	154400	366032170	18580	18580	18580	18580	0
244	20230927	154300	366032170	18580	18580	18580	18580	0
245	20230927	154200	366032170	18580	18580	18580	18580	0
246	20230927	154100	366032170	18580	18580	18580	18580	0
247	20230927	154000	366032170	18580	18580	18580	18580	0
248	20230927	153900	366032170	18580	18580	18580	18580	0
249	20230927	153800	366032170	18580	18580	18580	18580	0
250	20230927	153700	366032170	18580	18580	18580	18580	0
251	20230927	153600	366032170	18580	18580	18580	18580	0
252	20230927	153500	366032170	18580	18580	18580	18580	0
253	20230927	153400	366032170	18580	18580	18580	18580	0
254	20230927	153300	366032170	18580	18580	18580	18580	0
255	20230927	153200	366032170	18580	18580	18580	18580	0
256	20230927	153100	366032170	18580	18580	18580	18580	0
257	20230927	153000	366032170	18580	18580	18580	18580	240
258	20230927	152900	361572970	18580	18580	18580	18580	0
259	20230927	152800	361572970	18580	18580	18580	18580	0
260	20230927	152700	361572970	18580	18580	18580	18580	0
261	20230927	152600	361572970	18580	18580	18580	18580	0
262	20230927	152500	361572970	18580	18580	18580	18580	0
263	20230927	152400	361572970	18580	18580	18580	18580	0
264	20230927	152300	361572970	18580	18580	18580	18580	0
265	20230927	152200	361572970	18580	18580	18580	18580	0
266	20230927	152100	361572970	18580	18580	18580	18580	0
267	20230927	152000	361572970	18580	18580	18580	18580	0
268	20230927	151900	361572970	18580	18580	18580	18580	7
269	20230927	151800	361442910	18580	18580	18580	18580	5
270	20230927	151700	361350010	18590	18590	18590	18590	50
271	20230927	151600	360420510	18590	18590	18590	18590	0
272	20230927	151500	360420510	18590	18590	18590	18590	4
273	20230927	151400	360346150	18570	18570	18570	18570	6
274	20230927	151300	360234730	18580	18580	18580	18580	41
275	20230927	151200	359472950	18580	18580	18580	18580	0
276	20230927	151100	359472950	18580	18580	18580	18580	5
277	20230927	151000	359380050	18560	18580	18580	18560	51
278	20230927	150900	358433020	18560	18560	18560	18560	20
279	20230927	150800	358061820	18560	18560	18560	18560	55
280	20230927	150700	357041020	18560	18560	18560	18560	0
281	20230927	150600	357041020	18560	18570	18570	18560	5
282	20230927	150500	356948210	18560	18560	18560	18560	0
283	20230927	150400	356948210	18560	18560	18560	18560	0
284	20230927	150300	356948210	18560	18560	18560	18560	0
285	20230927	150200	356948210	18560	18560	18560	18560	0
286	20230927	150100	356948210	18560	18560	18560	18560	0
287	20230927	150000	356948210	18560	18560	18560	18560	2
288	20230927	145900	356911090	18560	18580	18580	18560	64
289	20230927	145800	355722910	18580	18570	18580	18560	26
290	20230927	145700	355240100	18570	18570	18570	18570	0
291	20230927	145600	355240100	18570	18570	18570	18570	32
292	20230927	145500	354645860	18570	18570	18570	18570	0
293	20230927	145400	354645860	18570	18570	18570	18570	1
294	20230927	145300	354627290	18570	18570	18570	18570	17
295	20230927	145200	354311600	18570	18570	18570	18570	29
296	20230927	145100	353773070	18590	18590	18590	18590	18
297	20230927	145000	353438450	18590	18590	18590	18590	0
298	20230927	144900	353438450	18590	18570	18590	18570	63
299	20230927	144800	352268220	18600	18600	18600	18600	0
300	20230927	144700	352268220	18600	18600	18600	18600	16
301	20230927	144600	351970620	18600	18600	18600	18600	17
302	20230927	144500	351654420	18570	18570	18570	18570	47
303	20230927	144400	350781630	18600	18600	18600	18600	18
304	20230927	144300	350446830	18570	18570	18570	18570	0
305	20230927	144200	350446830	18570	18570	18570	18570	48
306	20230927	144100	349555470	18590	18590	18590	18590	0
307	20230927	144000	349555470	18590	18590	18590	18590	17
308	20230927	143900	349239440	18580	18580	18580	18580	17
309	20230927	143800	348923580	18560	18560	18560	18560	46
310	20230927	143700	348069820	18580	18580	18580	18580	18
311	20230927	143600	347735380	18580	18580	18580	18580	0
312	20230927	143500	347735380	18580	18580	18580	18580	15
313	20230927	143400	347456680	18580	18580	18580	18580	68
314	20230927	143300	346193240	18560	18560	18560	18560	0
315	20230927	143200	346193240	18560	18570	18570	18560	47
316	20230927	143100	345320650	18560	18560	18560	18560	46
317	20230927	143000	344466890	18570	18570	18570	18570	19
318	20230927	142900	344114060	18570	18570	18570	18570	1
319	20230927	142800	344095490	18570	18570	18570	18570	16
320	20230927	142700	343798370	18570	18580	18580	18570	42
321	20230927	142600	343018260	18580	18580	18580	18580	0
322	20230927	142500	343018260	18580	18580	18580	18580	17
323	20230927	142400	342702400	18580	18580	18580	18580	10
324	20230927	142300	342516600	18580	18580	18580	18580	7
325	20230927	142200	342386540	18580	18580	18580	18580	16
326	20230927	142100	342089260	18580	18580	18580	18580	0
327	20230927	142000	342089260	18580	18600	18600	18580	41
328	20230927	141900	341327140	18600	18600	18600	18600	0
329	20230927	141800	341327140	18600	18600	18600	18600	17
330	20230927	141700	341010940	18600	18600	18600	18600	80
331	20230927	141600	339522940	18560	18560	18570	18560	69
332	20230927	141500	338242120	18570	18570	18570	18570	16
333	20230927	141400	337945000	18570	18570	18570	18570	0
334	20230927	141300	337945000	18570	18570	18570	18570	23
335	20230927	141200	337517890	18610	18610	18610	18610	0
336	20230927	141100	337517890	18610	18610	18610	18610	16
337	20230927	141000	337220130	18610	18610	18610	18610	18
338	20230927	140900	336885150	18570	18570	18570	18570	46
339	20230927	140800	336030930	18580	18580	18580	18580	17
340	20230927	140700	335715070	18580	18580	18580	18580	0
341	20230927	140600	335715070	18580	18580	18580	18580	40
342	20230927	140500	334971870	18610	18610	18610	18610	0
343	20230927	140400	334971870	18610	18610	18610	18610	16
344	20230927	140300	334674110	18580	18580	18580	18580	73
345	20230927	140200	333317770	18580	18580	18580	18580	6
346	20230927	140100	333206290	18580	18580	18580	18580	11
347	20230927	140000	333001910	18580	18580	18580	18580	0
348	20230927	135900	333001910	18580	18580	18580	18580	17
349	20230927	135800	332686050	18580	18580	18580	18580	23
350	20230927	135700	332258710	18600	18600	18600	18600	16
351	20230927	135600	331961110	18570	18570	18570	18570	8
352	20230927	135500	331812550	18570	18570	18570	18570	38
353	20230927	135400	331106890	18600	18600	18600	18600	17
354	20230927	135300	330790690	18600	18600	18600	18600	0
355	20230927	135200	330790690	18600	18600	18600	18600	18
356	20230927	135100	330455890	18570	18590	18590	18570	63
357	20230927	135000	329285660	18570	18580	18580	18570	1000
358	20230927	134900	310715630	18590	18590	18590	18590	18
359	20230927	134800	310381010	18590	18590	18590	18590	13
360	20230927	134700	310139340	18600	18600	18600	18600	15
361	20230927	134600	309860340	18600	18600	18600	18600	1
362	20230927	134500	309841740	18590	18590	18590	18590	9
363	20230927	134400	309674430	18590	18620	18620	18590	53
364	20230927	134300	308688680	18610	18590	18610	18590	908
365	20230927	134200	291799510	18590	18590	18590	18590	18
366	20230927	134100	291464890	18590	18570	18590	18570	12
367	20230927	134000	291241950	18570	18590	18590	18570	148
368	20230927	133900	288492550	18600	18600	18600	18600	17
369	20230927	133800	288176350	18600	18600	18600	18600	0
370	20230927	133700	288176350	18600	18610	18610	18600	18
371	20230927	133600	287841380	18610	18610	18610	18610	0
372	20230927	133500	287841380	18610	18610	18610	18610	21
373	20230927	133400	287450570	18610	18610	18610	18610	4
374	20230927	133300	287376130	18610	18610	18610	18600	92
375	20230927	133200	285664470	18610	18610	18610	18610	21
376	20230927	133100	285273660	18610	18610	18610	18610	4
377	20230927	133000	285199220	18610	18620	18620	18610	54
378	20230927	132900	284194200	18620	18610	18620	18610	57
379	20230927	132800	283132980	18610	18610	18610	18610	22
380	20230927	132700	282723560	18610	18610	18610	18610	20
381	20230927	132600	282351360	18610	18610	18610	18610	1
382	20230927	132500	282332750	18620	18620	18620	18620	44
383	20230927	132400	281513470	18620	18620	18620	18620	4
384	20230927	132300	281438990	18620	18620	18620	18620	17
385	20230927	132200	281122450	18600	18620	18620	18600	51
386	20230927	132100	280173770	18620	18620	18620	18620	21
387	20230927	132000	279782750	18600	18600	18600	18600	12
388	20230927	131900	279559550	18580	18580	18580	18580	46
389	20230927	131800	278704870	18600	18580	18600	18580	27
390	20230927	131700	278202850	18590	18590	18590	18590	1
391	20230927	131600	278184260	18600	18600	18600	18600	16
392	20230927	131500	277886660	18600	18600	18600	18600	18
393	20230927	131400	277551860	18600	18600	18600	18600	0
394	20230927	131300	277551860	18600	18600	18600	18600	16
395	20230927	131200	277254260	18570	18570	18570	18570	46
396	20230927	131100	276400040	18570	18560	18570	18540	1057
397	20230927	131000	256784780	18570	18570	18570	18570	0
398	20230927	130900	256784780	18570	18570	18570	18570	15
399	20230927	130800	256506230	18570	18590	18590	18570	23
400	20230927	130700	256078780	18590	18590	18590	18590	0
401	20230927	130600	256078780	18590	18570	18590	18570	17
402	20230927	130500	255762770	18560	18560	18560	18560	46
403	20230927	130400	254909010	18570	18570	18570	18570	18
404	20230927	130300	254574750	18570	18570	18570	18570	0
405	20230927	130200	254574750	18570	18570	18570	18570	17
406	20230927	130100	254259060	18570	18600	18600	18570	27
407	20230927	130000	253757160	18560	18590	18590	18560	1876
408	20230927	125900	218936470	18600	18600	18600	18600	17
409	20230927	125800	218620270	18600	18600	18600	18600	0
410	20230927	125700	218620270	18600	18610	18610	18600	19
411	20230927	125600	218266700	18600	18600	18600	18600	15
412	20230927	125500	217987700	18600	18600	18600	18600	0
413	20230927	125400	217987700	18600	18600	18600	18600	32
414	20230927	125300	217392500	18600	18600	18600	18600	0
415	20230927	125200	217392500	18600	18600	18600	18600	2
416	20230927	125100	217355300	18600	18600	18600	18600	1
417	20230927	125000	217336700	18590	18580	18590	18580	62
418	20230927	124900	216184580	18600	18600	18600	18600	17
419	20230927	124800	215868380	18600	18600	18600	18600	0
420	20230927	124700	215868380	18600	18600	18600	18600	26
421	20230927	124600	215384780	18610	18610	18610	18610	0
422	20230927	124500	215384780	18610	18600	18610	18600	17
423	20230927	124400	215068430	18600	18600	18600	18600	7
424	20230927	124300	214938230	18570	18570	18570	18570	46
425	20230927	124200	214084010	18610	18610	18610	18610	17
426	20230927	124100	213767640	18620	18620	18620	18620	0
427	20230927	124000	213767640	18620	18580	18620	18550	2293
428	20230927	123900	171216350	18580	18580	18580	18580	20
429	20230927	123800	170844750	18570	18570	18570	18570	49
430	20230927	123700	169934820	18570	18560	18570	18560	38
431	20230927	123600	169229280	18560	18560	18560	18560	34
432	20230927	123500	168598240	18570	18570	18570	18570	27
433	20230927	123400	168096850	18560	18560	18560	18560	0
434	20230927	123300	168096850	18560	18560	18560	18560	30
435	20230927	123200	167540050	18570	18550	18570	18540	452
436	20230927	123100	159154270	18540	18550	18550	18540	10
437	20230927	123000	158968780	18560	18560	18560	18560	18
438	20230927	122900	158634700	18560	18560	18560	18560	16
439	20230927	122800	158337740	18570	18560	18570	18560	278
440	20230927	122700	153175950	18530	18510	18530	18510	255
441	20230927	122600	148453900	18510	18510	18510	18510	18
442	20230927	122500	148120720	18480	18500	18500	18480	72
443	20230927	122400	146789660	18480	18480	18480	18480	15
444	20230927	122300	146512460	18480	18480	18480	18480	18
445	20230927	122200	146179820	18480	18480	18480	18480	0
446	20230927	122100	146179820	18480	18480	18480	18480	24
447	20230927	122000	145736300	18480	18480	18480	18480	0
448	20230927	121900	145736300	18480	18480	18480	18480	26
449	20230927	121800	145255820	18490	18490	18490	18490	28
450	20230927	121700	144738100	18480	18480	18480	18480	0
451	20230927	121600	144738100	18480	18480	18480	18480	14
452	20230927	121500	144479380	18480	18480	18480	18480	0
453	20230927	121400	144479380	18480	18480	18480	18480	32
454	20230927	121300	143888020	18500	18500	18500	18500	17
455	20230927	121200	143573520	18500	18500	18500	18500	0
456	20230927	121100	143573520	18500	18500	18500	18500	27
457	20230927	121000	143074020	18510	18510	18510	18510	0
458	20230927	120900	143074020	18510	18510	18510	18510	17
459	20230927	120800	142759350	18510	18490	18510	18490	150
460	20230927	120700	139983400	18490	18490	18490	18490	27
461	20230927	120600	139484170	18510	18510	18510	18510	17
462	20230927	120500	139169500	18500	18500	18500	18500	395
463	20230927	120400	131862000	18510	18510	18510	18510	17
464	20230927	120300	131547330	18510	18530	18530	18510	20
465	20230927	120200	131177090	18530	18530	18530	18530	18
466	20230927	120100	130843550	18530	18530	18530	18530	16
467	20230927	120000	130547070	18530	18530	18530	18530	19
468	20230927	115900	130195000	18560	18560	18560	18560	18
469	20230927	115800	129860920	18560	18560	18560	18560	0
470	20230927	115700	129860920	18560	18560	18560	18560	16
471	20230927	115600	129563960	18550	18510	18550	18500	644
472	20230927	115500	117620990	18510	18510	18510	18510	16
473	20230927	115400	117324830	18510	18520	18520	18510	22
474	20230927	115300	116917440	18520	18520	18520	18520	12
475	20230927	115200	116695200	18530	18530	18530	18530	18
476	20230927	115100	116361660	18520	18520	18520	18520	2
477	20230927	115000	116324620	18530	18530	18530	18530	16
478	20230927	114900	116028140	18530	18530	18540	18530	36
479	20230927	114800	115360960	18530	18530	18530	18530	2
480	20230927	114700	115323900	18530	18530	18530	18530	20
481	20230927	114600	114953300	18530	18530	18530	18530	9
482	20230927	114500	114786530	18550	18550	18550	18550	17
483	20230927	114400	114471180	18510	18510	18510	18510	0
484	20230927	114300	114471180	18510	18510	18510	18510	19
485	20230927	114200	114119490	18510	18510	18510	18510	38
486	20230927	114100	113416110	18510	18510	18510	18510	0
487	20230927	114000	113416110	18510	18510	18510	18510	16
488	20230927	113900	113119950	18510	18510	18510	18510	2
489	20230927	113800	113082930	18510	18510	18510	18510	42
490	20230927	113700	112305510	18500	18500	18500	18500	0
491	20230927	113600	112305510	18500	18500	18500	18500	34
492	20230927	113500	111676510	18500	18480	18500	18470	85
493	20230927	113400	110105810	18470	18470	18470	18470	12
494	20230927	113300	109884170	18470	18470	18470	18470	42
495	20230927	113200	109108430	18470	18470	18470	18470	0
496	20230927	113100	109108430	18470	18470	18470	18470	31
497	20230927	113000	108535860	18480	18480	18480	18480	16
498	20230927	112900	108240180	18480	18480	18480	18480	0
499	20230927	112800	108240180	18480	18480	18480	18480	19
500	20230927	112700	107889060	18500	18500	18500	18500	0
501	20230927	112600	107889060	18500	18470	18500	18470	37
502	20230927	112500	107204710	18470	18470	18470	18470	10
503	20230927	112400	107020010	18470	18470	18470	18470	31
504	20230927	112300	106447440	18470	18470	18470	18470	9
505	20230927	112200	106281210	18470	18460	18470	18460	15
506	20230927	112100	106004230	18470	18470	18470	18470	18
507	20230927	112000	105671770	18470	18470	18470	18470	11
508	20230927	111900	105468600	18470	18470	18470	18470	17
509	20230927	111800	105154610	18470	18500	18500	18470	39
510	20230927	111700	104433740	18480	18490	18490	18480	62
511	20230927	111600	103287510	18500	18500	18500	18500	23
512	20230927	111500	102862010	18510	18510	18510	18510	0
513	20230927	111400	102862010	18510	18510	18510	18510	18
514	20230927	111300	102528830	18510	18550	18550	18510	13
515	20230927	111200	102288160	18530	18490	18530	18490	31
516	20230927	111100	101713770	18500	18500	18500	18500	19
517	20230927	111000	101362270	18500	18500	18500	18500	27
518	20230927	110900	100862770	18550	18550	18550	18550	16
519	20230927	110800	100565970	18540	18540	18540	18540	0
520	20230927	110700	100565970	18540	18500	18540	18500	176
521	20230927	110600	97309330	18500	18520	18520	18500	63
522	20230927	110500	96143490	18510	18510	18510	18510	18
523	20230927	110400	95810310	18520	18520	18520	18520	18
524	20230927	110300	95476950	18520	18520	18520	18520	0
525	20230927	110200	95476950	18520	18550	18550	18520	32
526	20230927	110100	94883830	18530	18530	18530	18530	12
527	20230927	110000	94661470	18530	18530	18530	18530	19
528	20230927	105900	94309400	18530	18550	18550	18530	50
529	20230927	105800	93382580	18540	18540	18540	18540	0
530	20230927	105700	93382580	18540	18540	18540	18540	27
531	20230927	105600	92882000	18540	18540	18540	18540	0
532	20230927	105500	92882000	18540	18540	18540	18540	41
533	20230927	105400	92121860	18550	18550	18550	18550	18
534	20230927	105300	91787960	18550	18550	18550	18550	21
535	20230927	105200	91398410	18550	18540	18550	18540	58
536	20230927	105100	90322970	18550	18550	18550	18550	0
537	20230927	105000	90322970	18550	18550	18550	18550	17
538	20230927	104900	90007620	18540	18540	18540	18540	0
539	20230927	104800	90007620	18540	18540	18540	18540	46
540	20230927	104700	89154780	18540	18540	18540	18540	6
541	20230927	104600	89043540	18540	18540	18540	18540	9
542	20230927	104500	88876680	18540	18540	18540	18540	16
543	20230927	104400	88580040	18540	18540	18550	18540	199
544	20230927	104300	84889110	18550	18550	18550	18550	17
545	20230927	104200	84573760	18540	18540	18540	18540	0
546	20230927	104100	84573760	18540	18550	18550	18540	51
547	20230927	104000	83628170	18550	18550	18550	18550	17
548	20230927	103900	83312820	18540	18540	18540	18540	0
549	20230927	103800	83312820	18540	18540	18540	18540	7
550	20230927	103700	83183040	18540	18540	18540	18540	39
551	20230927	103600	82459980	18540	18540	18540	18540	8
552	20230927	103500	82311660	18530	18530	18530	18530	10
553	20230927	103400	82126360	18530	18530	18530	18530	36
554	20230927	103300	81459280	18540	18540	18540	18540	17
555	20230927	103200	81144100	18540	18540	18540	18540	0
556	20230927	103100	81144100	18540	18540	18540	18540	17
557	20230927	103000	80828920	18540	18540	18540	18540	31
558	20230927	102900	80254180	18550	18550	18550	18550	17
559	20230927	102800	79938830	18550	18550	18550	18550	16
560	20230927	102700	79642030	18550	18550	18550	18550	0
561	20230927	102600	79642030	18550	18560	18560	18550	79
562	20230927	102500	78175890	18560	18560	18560	18560	4
563	20230927	102400	78101650	18560	18560	18560	18560	16
564	20230927	102300	77804690	18560	18560	18560	18540	65
565	20230927	102200	76599220	18560	18550	18560	18550	2
566	20230927	102100	76562110	18540	18540	18540	18540	24
567	20230927	102000	76117150	18540	18540	18540	18540	1
568	20230927	101900	76098610	18540	18560	18560	18540	39
569	20230927	101800	75375190	18560	18560	18560	18560	0
570	20230927	101700	75375190	18560	18560	18560	18560	15
571	20230927	101600	75096790	18550	18540	18550	18520	168
572	20230927	101500	71984340	18540	18540	18540	18540	0
573	20230927	101400	71984340	18540	18540	18540	18540	17
574	20230927	101300	71669160	18510	18510	18510	18510	0
575	20230927	101200	71669160	18510	18540	18540	18510	88
576	20230927	101100	70039790	18550	18550	18550	18550	16
577	20230927	101000	69742990	18550	18550	18550	18550	0
578	20230927	100900	69742990	18550	18550	18550	18550	17
579	20230927	100800	69427640	18550	18550	18550	18550	0
580	20230927	100700	69427640	18550	18550	18550	18550	50
581	20230927	100600	68500140	18550	18550	18550	18550	0
582	20230927	100500	68500140	18550	18550	18550	18550	17
583	20230927	100400	68184790	18550	18550	18550	18550	16
584	20230927	100300	67887990	18560	18560	18560	18560	0
585	20230927	100200	67887990	18560	18560	18560	18560	17
586	20230927	100100	67572470	18560	18560	18560	18560	30
587	20230927	100000	67015670	18560	18610	18610	18550	490
588	20230927	095900	57915660	18620	18670	18670	18620	31
589	20230927	095800	57337460	18680	18680	18680	18680	18
590	20230927	095700	57001220	18670	18670	18680	18670	28
591	20230927	095600	56478300	18680	18680	18680	18680	0
592	20230927	095500	56478300	18680	18680	18680	18680	17
593	20230927	095400	56160740	18670	18670	18670	18670	0
594	20230927	095300	56160740	18670	18670	18670	18660	30
595	20230927	095200	55600680	18670	18680	18680	18670	25
596	20230927	095100	55133750	18670	18670	18670	18670	5
597	20230927	095000	55040400	18680	18680	18680	18680	39
598	20230927	094900	54311880	18670	18670	18670	18670	1
599	20230927	094800	54293210	18670	18670	18670	18670	34
600	20230927	094700	53658430	18670	18670	18670	18670	30
601	20230927	094600	53098330	18670	18670	18670	18670	21
602	20230927	094500	52706260	18670	18670	18670	18670	18
603	20230927	094400	52370200	18660	18660	18660	18660	20
604	20230927	094300	51997000	18670	18670	18670	18670	16
605	20230927	094200	51698280	18670	18670	18670	18670	0
606	20230927	094100	51698280	18670	18660	18670	18660	23
607	20230927	094000	51268930	18660	18670	18670	18660	19
608	20230927	093900	50914230	18670	18670	18670	18670	0
609	20230927	093800	50914230	18670	18650	18670	18650	22
610	20230927	093700	50503570	18670	18670	18670	18670	0
611	20230927	093600	50503570	18670	18650	18670	18650	21
612	20230927	093500	50111600	18650	18670	18670	18650	77
613	20230927	093400	48675310	18680	18500	18690	18450	1533
614	20230927	093300	20307260	18550	18510	18550	18510	416
615	20230927	093200	12604140	18500	18500	18500	18500	28
616	20230927	093100	12086140	18500	18500	18500	18500	17
617	20230927	093000	11771640	18440	18440	18440	18440	0
618	20230927	092900	11771640	18440	18500	18500	18440	172
619	20230927	092800	8598390	18500	18500	18500	18500	18
620	20230927	092700	8265390	18500	18500	18500	18500	4
621	20230927	092600	8191390	18500	18500	18500	18500	16
622	20230927	092500	7895390	18490	18500	18500	18490	10
623	20230927	092400	7710480	18490	18490	18490	18490	6
624	20230927	092300	7599540	18490	18490	18490	18490	0
625	20230927	092200	7599540	18490	18490	18490	18490	16
626	20230927	092100	7303700	18420	18490	18490	18420	72
627	20230927	092000	5976270	18490	18490	18490	18490	0
628	20230927	091900	5976270	18490	18490	18490	18490	17
629	20230927	091800	5661940	18490	18490	18490	18490	0
630	20230927	091700	5661940	18490	18490	18490	18490	16
631	20230927	091600	5366100	18490	18490	18490	18490	0
632	20230927	091500	5366100	18490	18490	18490	18490	0
633	20230927	091400	5366100	18490	18490	18490	18490	0
634	20230927	091300	5366100	18490	18490	18490	18490	0
635	20230927	091200	5366100	18490	18490	18490	18490	0
636	20230927	091100	5366100	18490	18490	18490	18490	10
637	20230927	091000	5181200	18490	18490	18490	18490	1
638	20230927	090900	5162710	18500	18500	18500	18500	0
639	20230927	090800	5162710	18500	18500	18500	18500	0
640	20230927	090700	5162710	18500	18500	18500	18500	0
641	20230927	090600	5162710	18500	18500	18500	18500	1
642	20230927	090500	5144210	18320	18320	18320	18320	0
643	20230927	090400	5144210	18320	18320	18320	18320	0
644	20230927	090300	5144210	18320	18320	18320	18320	7
645	20230927	090200	5015970	18310	18310	18310	18310	30
646	20230927	090100	4466670	18300	18300	18300	18300	0
647	20230927	090000	4466670	18300	18300	18300	18300	237