KissMeData/114190/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	195600	1244292080	19300	19300	19300	19300	818
3	20230927	195500	1244292080	19300	19300	19300	19300	0
4	20230927	195400	1244292080	19300	19300	19300	19300	0
5	20230927	195300	1244292080	19300	19300	19300	19300	0
6	20230927	195200	1244292080	19300	19300	19300	19300	0
7	20230927	195100	1244292080	19300	19300	19300	19300	0
8	20230927	195000	1244292080	19300	19300	19300	19300	0
9	20230927	194900	1244292080	19300	19300	19300	19300	0
10	20230927	194800	1244292080	19300	19300	19300	19300	0
11	20230927	194700	1244292080	19300	19300	19300	19300	0
12	20230927	194600	1244292080	19300	19300	19300	19300	0
13	20230927	194500	1244292080	19300	19300	19300	19300	0
14	20230927	194400	1244292080	19300	19300	19300	19300	0
15	20230927	194300	1244292080	19300	19300	19300	19300	0
16	20230927	194200	1244292080	19300	19300	19300	19300	0
17	20230927	194100	1244292080	19300	19300	19300	19300	0
18	20230927	194000	1244292080	19300	19300	19300	19300	0
19	20230927	193900	1244292080	19300	19300	19300	19300	0
20	20230927	193800	1244292080	19300	19300	19300	19300	0
21	20230927	193700	1244292080	19300	19300	19300	19300	0
22	20230927	193600	1244292080	19300	19300	19300	19300	0
23	20230927	193500	1244292080	19300	19300	19300	19300	0
24	20230927	193400	1244292080	19300	19300	19300	19300	0
25	20230927	193300	1244292080	19300	19300	19300	19300	0
26	20230927	193200	1244292080	19300	19300	19300	19300	0
27	20230927	193100	1244292080	19300	19300	19300	19300	0
28	20230927	193000	1244292080	19300	19300	19300	19300	0
29	20230927	192900	1244292080	19300	19300	19300	19300	0
30	20230927	192800	1244292080	19300	19300	19300	19300	0
31	20230927	192700	1244292080	19300	19300	19300	19300	0
32	20230927	192600	1244292080	19300	19300	19300	19300	818
33	20230927	192500	1244292080	19300	19300	19300	19300	0
34	20230927	192400	1244292080	19300	19300	19300	19300	0
35	20230927	192300	1244292080	19300	19300	19300	19300	0
36	20230927	192200	1244292080	19300	19300	19300	19300	0
37	20230927	192100	1244292080	19300	19300	19300	19300	0
38	20230927	192000	1244292080	19300	19300	19300	19300	0
39	20230927	191900	1244292080	19300	19300	19300	19300	0
40	20230927	191800	1244292080	19300	19300	19300	19300	0
41	20230927	191700	1244292080	19300	19300	19300	19300	0
42	20230927	191600	1244292080	19300	19300	19300	19300	0
43	20230927	191500	1244292080	19300	19300	19300	19300	0
44	20230927	191400	1244292080	19300	19300	19300	19300	0
45	20230927	191300	1244292080	19300	19300	19300	19300	0
46	20230927	191200	1244292080	19300	19300	19300	19300	0
47	20230927	191100	1244292080	19300	19300	19300	19300	0
48	20230927	191000	1244292080	19300	19300	19300	19300	0
49	20230927	190900	1244292080	19300	19300	19300	19300	0
50	20230927	190800	1244292080	19300	19300	19300	19300	0
51	20230927	190700	1244292080	19300	19300	19300	19300	0
52	20230927	190600	1244292080	19300	19300	19300	19300	0
53	20230927	190500	1244292080	19300	19300	19300	19300	0
54	20230927	190400	1244292080	19300	19300	19300	19300	0
55	20230927	190300	1244292080	19300	19300	19300	19300	0
56	20230927	190200	1244292080	19300	19300	19300	19300	0
57	20230927	190100	1244292080	19300	19300	19300	19300	0
58	20230927	190000	1244292080	19300	19300	19300	19300	0
59	20230927	185900	1244292080	19300	19300	19300	19300	0
60	20230927	185800	1244292080	19300	19300	19300	19300	0
61	20230927	185700	1244292080	19300	19300	19300	19300	0
62	20230927	185600	1244292080	19300	19300	19300	19300	818
63	20230927	185500	1244292080	19300	19300	19300	19300	0
64	20230927	185400	1244292080	19300	19300	19300	19300	0
65	20230927	185300	1244292080	19300	19300	19300	19300	0
66	20230927	185200	1244292080	19300	19300	19300	19300	0
67	20230927	185100	1244292080	19300	19300	19300	19300	0
68	20230927	185000	1244292080	19300	19300	19300	19300	0
69	20230927	184900	1244292080	19300	19300	19300	19300	0
70	20230927	184800	1244292080	19300	19300	19300	19300	0
71	20230927	184700	1244292080	19300	19300	19300	19300	0
72	20230927	184600	1244292080	19300	19300	19300	19300	0
73	20230927	184500	1244292080	19300	19300	19300	19300	0
74	20230927	184400	1244292080	19300	19300	19300	19300	0
75	20230927	184300	1244292080	19300	19300	19300	19300	0
76	20230927	184200	1244292080	19300	19300	19300	19300	0
77	20230927	184100	1244292080	19300	19300	19300	19300	0
78	20230927	184000	1244292080	19300	19300	19300	19300	0
79	20230927	183900	1244292080	19300	19300	19300	19300	0
80	20230927	183800	1244292080	19300	19300	19300	19300	0
81	20230927	183700	1244292080	19300	19300	19300	19300	0
82	20230927	183600	1244292080	19300	19300	19300	19300	0
83	20230927	183500	1244292080	19300	19300	19300	19300	0
84	20230927	183400	1244292080	19300	19300	19300	19300	0
85	20230927	183300	1244292080	19300	19300	19300	19300	0
86	20230927	183200	1244292080	19300	19300	19300	19300	0
87	20230927	183100	1244292080	19300	19300	19300	19300	0
88	20230927	183000	1244292080	19300	19300	19300	19300	0
89	20230927	182900	1244292080	19300	19300	19300	19300	0
90	20230927	182800	1244292080	19300	19300	19300	19300	0
91	20230927	182700	1244292080	19300	19300	19300	19300	0
92	20230927	182600	1244292080	19300	19300	19300	19300	818
93	20230927	182500	1244292080	19300	19300	19300	19300	0
94	20230927	182400	1244292080	19300	19300	19300	19300	0
95	20230927	182300	1244292080	19300	19300	19300	19300	0
96	20230927	182200	1244292080	19300	19300	19300	19300	0
97	20230927	182100	1244292080	19300	19300	19300	19300	0
98	20230927	182000	1244292080	19300	19300	19300	19300	0
99	20230927	181900	1244292080	19300	19300	19300	19300	0
100	20230927	181800	1244292080	19300	19300	19300	19300	0
101	20230927	181700	1244292080	19300	19300	19300	19300	0
102	20230927	181600	1244292080	19300	19300	19300	19300	0
103	20230927	181500	1244292080	19300	19300	19300	19300	0
104	20230927	181400	1244292080	19300	19300	19300	19300	0
105	20230927	181300	1244292080	19300	19300	19300	19300	0
106	20230927	181200	1244292080	19300	19300	19300	19300	0
107	20230927	181100	1244292080	19300	19300	19300	19300	0
108	20230927	181000	1244292080	19300	19300	19300	19300	0
109	20230927	180900	1244292080	19300	19300	19300	19300	0
110	20230927	180800	1244292080	19300	19300	19300	19300	0
111	20230927	180700	1244292080	19300	19300	19300	19300	0
112	20230927	180600	1244292080	19300	19300	19300	19300	0
113	20230927	180500	1244292080	19300	19300	19300	19300	0
114	20230927	180400	1244292080	19300	19300	19300	19300	0
115	20230927	180300	1244292080	19300	19300	19300	19300	0
116	20230927	180200	1244292080	19300	19300	19300	19300	0
117	20230927	180100	1244292080	19300	19300	19300	19300	0
118	20230927	180000	1244292080	19300	19300	19300	19300	0
119	20230927	175900	1244292080	19300	19300	19300	19300	0
120	20230927	175800	1244292080	19300	19300	19300	19300	0
121	20230927	175700	1244292080	19300	19300	19300	19300	0
122	20230927	175600	1244292080	19300	19300	19300	19300	818
123	20230927	175500	1244292080	19300	19300	19300	19300	0
124	20230927	175400	1244292080	19300	19300	19300	19300	0
125	20230927	175300	1244292080	19300	19300	19300	19300	0
126	20230927	175200	1244292080	19300	19300	19300	19300	0
127	20230927	175100	1244292080	19300	19300	19300	19300	0
128	20230927	175000	1244292080	19300	19300	19300	19300	0
129	20230927	174900	1244292080	19300	19300	19300	19300	0
130	20230927	174800	1244292080	19300	19300	19300	19300	0
131	20230927	174700	1244292080	19300	19300	19300	19300	0
132	20230927	174600	1244292080	19300	19300	19300	19300	0
133	20230927	174500	1244292080	19300	19300	19300	19300	0
134	20230927	174400	1244292080	19300	19300	19300	19300	0
135	20230927	174300	1244292080	19300	19300	19300	19300	0
136	20230927	174200	1244292080	19300	19300	19300	19300	0
137	20230927	174100	1244292080	19300	19300	19300	19300	0
138	20230927	174000	1244292080	19300	19300	19300	19300	0
139	20230927	173900	1244292080	19300	19300	19300	19300	0
140	20230927	173800	1244292080	19300	19300	19300	19300	0
141	20230927	173700	1244292080	19300	19300	19300	19300	0
142	20230927	173600	1244292080	19300	19300	19300	19300	0
143	20230927	173500	1244292080	19300	19300	19300	19300	0
144	20230927	173400	1244292080	19300	19300	19300	19300	0
145	20230927	173300	1244292080	19300	19300	19300	19300	0
146	20230927	173200	1244292080	19300	19300	19300	19300	0
147	20230927	173100	1244292080	19300	19300	19300	19300	0
148	20230927	173000	1244292080	19300	19300	19300	19300	0
149	20230927	172900	1244292080	19300	19300	19300	19300	0
150	20230927	172800	1244292080	19300	19300	19300	19300	0
151	20230927	172700	1244292080	19300	19300	19300	19300	0
152	20230927	172600	1244292080	19300	19300	19300	19300	818
153	20230927	172500	1244292080	19300	19300	19300	19300	0
154	20230927	172400	1244292080	19300	19300	19300	19300	0
155	20230927	172300	1244292080	19300	19300	19300	19300	0
156	20230927	172200	1244292080	19300	19300	19300	19300	0
157	20230927	172100	1244292080	19300	19300	19300	19300	0
158	20230927	172000	1244292080	19300	19300	19300	19300	0
159	20230927	171900	1244292080	19300	19300	19300	19300	0
160	20230927	171800	1244292080	19300	19300	19300	19300	0
161	20230927	171700	1244292080	19300	19300	19300	19300	0
162	20230927	171600	1244292080	19300	19300	19300	19300	0
163	20230927	171500	1244292080	19300	19300	19300	19300	0
164	20230927	171400	1244292080	19300	19300	19300	19300	0
165	20230927	171300	1244292080	19300	19300	19300	19300	0
166	20230927	171200	1244292080	19300	19300	19300	19300	0
167	20230927	171100	1244292080	19300	19300	19300	19300	0
168	20230927	171000	1244292080	19300	19300	19300	19300	0
169	20230927	170900	1244292080	19300	19300	19300	19300	0
170	20230927	170800	1244292080	19300	19300	19300	19300	0
171	20230927	170700	1244292080	19300	19300	19300	19300	0
172	20230927	170600	1244292080	19300	19300	19300	19300	0
173	20230927	170500	1244292080	19300	19300	19300	19300	0
174	20230927	170400	1244292080	19300	19300	19300	19300	0
175	20230927	170300	1244292080	19300	19300	19300	19300	0
176	20230927	170200	1244292080	19300	19300	19300	19300	0
177	20230927	170100	1244292080	19300	19300	19300	19300	0
178	20230927	170000	1244292080	19300	19300	19300	19300	0
179	20230927	165900	1244292080	19300	19300	19300	19300	0
180	20230927	165800	1244292080	19300	19300	19300	19300	0
181	20230927	165700	1244292080	19300	19300	19300	19300	0
182	20230927	165600	1244292080	19300	19300	19300	19300	818
183	20230927	165500	1244292080	19300	19300	19300	19300	0
184	20230927	165400	1244292080	19300	19300	19300	19300	0
185	20230927	165300	1244292080	19300	19300	19300	19300	0
186	20230927	165200	1244292080	19300	19300	19300	19300	0
187	20230927	165100	1244292080	19300	19300	19300	19300	0
188	20230927	165000	1244292080	19300	19300	19300	19300	0
189	20230927	164900	1244292080	19300	19300	19300	19300	0
190	20230927	164800	1244292080	19300	19300	19300	19300	0
191	20230927	164700	1244292080	19300	19300	19300	19300	0
192	20230927	164600	1244292080	19300	19300	19300	19300	0
193	20230927	164500	1244292080	19300	19300	19300	19300	0
194	20230927	164400	1244292080	19300	19300	19300	19300	0
195	20230927	164300	1244292080	19300	19300	19300	19300	0
196	20230927	164200	1244292080	19300	19300	19300	19300	0
197	20230927	164100	1244292080	19300	19300	19300	19300	0
198	20230927	164000	1244292080	19300	19300	19300	19300	0
199	20230927	163900	1244292080	19300	19300	19300	19300	0
200	20230927	163800	1244292080	19300	19300	19300	19300	0
201	20230927	163700	1244292080	19300	19300	19300	19300	0
202	20230927	163600	1244292080	19300	19300	19300	19300	0
203	20230927	163500	1244292080	19300	19300	19300	19300	0
204	20230927	163400	1244292080	19300	19300	19300	19300	0
205	20230927	163300	1244292080	19300	19300	19300	19300	0
206	20230927	163200	1244292080	19300	19300	19300	19300	0
207	20230927	163100	1244292080	19300	19300	19300	19300	0
208	20230927	163000	1244292080	19300	19300	19300	19300	0
209	20230927	162900	1244292080	19300	19300	19300	19300	0
210	20230927	162800	1244292080	19300	19300	19300	19300	0
211	20230927	162700	1244292080	19300	19300	19300	19300	0
212	20230927	162600	1244292080	19300	19300	19300	19300	818
213	20230927	162500	1244292080	19300	19300	19300	19300	0
214	20230927	162400	1244292080	19300	19300	19300	19300	0
215	20230927	162300	1244292080	19300	19300	19300	19300	0
216	20230927	162200	1244292080	19300	19300	19300	19300	0
217	20230927	162100	1244292080	19300	19300	19300	19300	0
218	20230927	162000	1244292080	19300	19300	19300	19300	0
219	20230927	161900	1244292080	19300	19300	19300	19300	0
220	20230927	161800	1244292080	19300	19300	19300	19300	0
221	20230927	161700	1244292080	19300	19300	19300	19300	0
222	20230927	161600	1244292080	19300	19300	19300	19300	0
223	20230927	161500	1244292080	19300	19300	19300	19300	0
224	20230927	161400	1244292080	19300	19300	19300	19300	0
225	20230927	161300	1244292080	19300	19300	19300	19300	0
226	20230927	161200	1244292080	19300	19300	19300	19300	0
227	20230927	161100	1244292080	19300	19300	19300	19300	0
228	20230927	161000	1244292080	19300	19300	19300	19300	0
229	20230927	160900	1244292080	19300	19300	19300	19300	0
230	20230927	160800	1244292080	19300	19300	19300	19300	0
231	20230927	160700	1244292080	19300	19300	19300	19300	0
232	20230927	160600	1244292080	19300	19300	19300	19300	0
233	20230927	160500	1244292080	19300	19300	19300	19300	0
234	20230927	160400	1244292080	19300	19300	19300	19300	0
235	20230927	160300	1244292080	19300	19300	19300	19300	0
236	20230927	160200	1244292080	19300	19300	19300	19300	0
237	20230927	160100	1244292080	19300	19300	19300	19300	0
238	20230927	160000	1244292080	19300	19300	19300	19300	0
239	20230927	155900	1244292080	19300	19300	19300	19300	0
240	20230927	155800	1244292080	19300	19300	19300	19300	0
241	20230927	155700	1244292080	19300	19300	19300	19300	0
242	20230927	155600	1244292080	19300	19300	19300	19300	818
243	20230927	155500	1244292080	19300	19300	19300	19300	0
244	20230927	155400	1244292080	19300	19300	19300	19300	0
245	20230927	155300	1244292080	19300	19300	19300	19300	0
246	20230927	155200	1244292080	19300	19300	19300	19300	0
247	20230927	155100	1244292080	19300	19300	19300	19300	0
248	20230927	155000	1244292080	19300	19300	19300	19300	0
249	20230927	154900	1244292080	19300	19300	19300	19300	0
250	20230927	154800	1244292080	19300	19300	19300	19300	0
251	20230927	154700	1244292080	19300	19300	19300	19300	0
252	20230927	154600	1244292080	19300	19300	19300	19300	0
253	20230927	154500	1244292080	19300	19300	19300	19300	0
254	20230927	154400	1244292080	19300	19300	19300	19300	0
255	20230927	154300	1244292080	19300	19300	19300	19300	0
256	20230927	154200	1244292080	19300	19300	19300	19300	0
257	20230927	154100	1244292080	19300	19300	19300	19300	0
258	20230927	154000	1244292080	19300	19300	19300	19300	0
259	20230927	153900	1244292080	19300	19300	19300	19300	0
260	20230927	153800	1244292080	19300	19300	19300	19300	0
261	20230927	153700	1244292080	19300	19300	19300	19300	0
262	20230927	153600	1244292080	19300	19300	19300	19300	0
263	20230927	153500	1244292080	19300	19300	19300	19300	0
264	20230927	153400	1244292080	19300	19300	19300	19300	0
265	20230927	153300	1244292080	19300	19300	19300	19300	0
266	20230927	153200	1244292080	19300	19300	19300	19300	0
267	20230927	153100	1244292080	19300	19300	19300	19300	0
268	20230927	153000	1244292080	19300	19300	19300	19300	818
269	20230927	152900	1228504680	19300	19300	19300	19300	0
270	20230927	152800	1228504680	19300	19300	19300	19300	0
271	20230927	152700	1228504680	19300	19300	19300	19300	0
272	20230927	152600	1228504680	19300	19300	19300	19300	0
273	20230927	152500	1228504680	19300	19300	19300	19300	0
274	20230927	152400	1228504680	19300	19300	19300	19300	0
275	20230927	152300	1228504680	19300	19300	19300	19300	0
276	20230927	152200	1228504680	19300	19300	19300	19300	0
277	20230927	152100	1228504680	19300	19300	19300	19300	0
278	20230927	152000	1228504680	19300	19300	19300	19300	0
279	20230927	151900	1228504680	19300	19300	19300	19280	24
280	20230927	151800	1228041500	19300	19300	19310	19300	47
281	20230927	151700	1227134340	19300	19300	19300	19300	197
282	20230927	151600	1223332240	19300	19280	19300	19280	24
283	20230927	151500	1222869240	19280	19280	19280	19270	206
284	20230927	151400	1218899550	19270	19280	19280	19270	589
285	20230927	151300	1207548060	19270	19270	19270	19270	52
286	20230927	151200	1206546020	19320	19260	19320	19260	997
287	20230927	151100	1187298230	19260	19260	19270	19260	501
288	20230927	151000	1177648250	19250	19260	19270	19250	11
289	20230927	150900	1177436470	19310	19250	19330	19250	94
290	20230927	150800	1175621190	19330	19330	19330	19250	263
291	20230927	150700	1170553670	19340	19320	19340	19300	62
292	20230927	150600	1169356770	19340	19320	19340	19320	270
293	20230927	150500	1164135170	19340	19340	19340	19340	0
294	20230927	150400	1164135170	19340	19340	19340	19340	15
295	20230927	150300	1163845070	19340	19340	19340	19340	164
296	20230927	150200	1160673310	19340	19340	19340	19340	96
297	20230927	150100	1158816670	19340	19340	19340	19340	298
298	20230927	150000	1153053350	19340	19330	19340	19330	14
299	20230927	145900	1152782720	19340	19340	19340	19340	2
300	20230927	145800	1152744040	19340	19340	19340	19340	20
301	20230927	145700	1152357240	19340	19320	19340	19320	185
302	20230927	145600	1148780140	19320	19320	19320	19320	20
303	20230927	145500	1148393740	19320	19330	19330	19320	612
304	20230927	145400	1136567210	19330	19330	19330	19330	220
305	20230927	145300	1132314610	19330	19330	19330	19330	0
306	20230927	145200	1132314610	19330	19330	19330	19330	56
307	20230927	145100	1131232130	19350	19340	19350	19340	61
308	20230927	145000	1130051890	19350	19350	19350	19350	100
309	20230927	144900	1128116890	19350	19350	19350	19350	194
310	20230927	144800	1124362990	19350	19350	19350	19350	1
311	20230927	144700	1124343640	19370	19370	19370	19370	61
312	20230927	144600	1123162070	19370	19380	19380	19370	599
313	20230927	144500	1111557020	19380	19370	19380	19370	50
314	20230927	144400	1110588490	19380	19390	19390	19380	321
315	20230927	144300	1104364410	19390	19390	19390	19350	113
316	20230927	144200	1102177500	19390	19350	19390	19350	46
317	20230927	144100	1101287360	19390	19380	19390	19380	645
318	20230927	144000	1088787140	19350	19350	19380	19350	766
319	20230927	143900	1073943890	19350	19360	19380	19350	845
320	20230927	143800	1057569460	19350	19350	19350	19350	21
321	20230927	143700	1057163110	19350	19330	19350	19330	614
322	20230927	143600	1045287710	19330	19330	19330	19330	745
323	20230927	143500	1030886860	19350	19350	19370	19350	445
324	20230927	143400	1022272750	19350	19340	19350	19320	73
325	20230927	143300	1020861030	19340	19360	19370	19340	169
326	20230927	143200	1017590710	19360	19300	19380	19300	426
327	20230927	143100	1009347660	19300	19270	19300	19270	589
328	20230927	143000	997984760	19280	19280	19280	19260	119
329	20230927	142900	995690460	19260	19250	19270	19250	414
330	20230927	142800	987719360	19250	19250	19250	19250	210
331	20230927	142700	983676860	19250	19250	19250	19250	116
332	20230927	142600	981443860	19260	19240	19260	19240	564
333	20230927	142500	970589250	19240	19240	19240	19240	364
334	20230927	142400	963585890	19240	19240	19240	19240	4
335	20230927	142300	963508930	19250	19250	19250	19250	198
336	20230927	142200	959697430	19250	19240	19250	19240	412
337	20230927	142100	951767150	19240	19150	19250	19150	1576
338	20230927	142000	921509960	19150	19120	19150	19120	830
339	20230927	141900	905625350	19120	19120	19120	19120	0
340	20230927	141800	905625350	19120	19120	19120	19120	314
341	20230927	141700	899621670	19120	19020	19120	19020	1201
342	20230927	141600	876690450	19010	19020	19020	19010	20
343	20230927	141500	876310140	19010	19010	19010	19010	0
344	20230927	141400	876310140	19010	19010	19010	19010	10
345	20230927	141300	876120040	19010	19010	19010	19010	76
346	20230927	141200	874675280	19010	19010	19010	19010	263
347	20230927	141100	869675650	19020	19020	19020	19020	10
348	20230927	141000	869485450	19090	19090	19090	19090	0
349	20230927	140900	869485450	19090	19090	19090	19090	54
350	20230927	140800	868454590	19100	19100	19100	19100	62
351	20230927	140700	867270390	19120	19110	19120	19110	55
352	20230927	140600	866218810	19120	19120	19120	19120	158
353	20230927	140500	863197850	19110	19100	19110	19100	113
354	20230927	140400	861039120	19090	19090	19090	19090	53
355	20230927	140300	860027350	19090	19090	19090	19090	7
356	20230927	140200	859893720	19090	19090	19090	19090	0
357	20230927	140100	859893720	19090	19090	19090	19090	3
358	20230927	140000	859836450	19090	19090	19090	19090	2
359	20230927	135900	859798270	19050	19040	19050	19040	386
360	20230927	135800	852448740	19010	19050	19050	19010	2
361	20230927	135700	852410680	19050	19060	19060	19050	224
362	20230927	135600	848143440	19060	19090	19090	19060	73
363	20230927	135500	846751730	19100	19100	19100	19100	11
364	20230927	135400	846541630	19100	19100	19100	19100	0
365	20230927	135300	846541630	19100	19100	19100	19100	53
366	20230927	135200	845529330	19110	19110	19110	19110	11
367	20230927	135100	845319120	19110	19110	19110	19110	1
368	20230927	135000	845300010	19110	19110	19110	19110	6
369	20230927	134900	845185350	19120	19120	19120	19120	0
370	20230927	134800	845185350	19120	19120	19120	19120	0
371	20230927	134700	845185350	19120	19100	19120	19060	60
372	20230927	134600	844041490	19120	19130	19130	19120	282
373	20230927	134500	838646950	19120	19100	19120	19100	137
374	20230927	134400	836028000	19100	19100	19100	19100	130
375	20230927	134300	833545000	19100	19060	19100	19060	10
376	20230927	134200	833354200	19100	19100	19100	19100	53
377	20230927	134100	832341900	19100	19110	19110	19100	29
378	20230927	134000	831787720	19120	19110	19120	19110	27
379	20230927	133900	831271580	19120	19120	19120	19120	36
380	20230927	133800	830583260	19130	19130	19130	19130	0
381	20230927	133700	830583260	19130	19130	19130	19130	0
382	20230927	133600	830583260	19130	19130	19130	19130	0
383	20230927	133500	830583260	19130	19130	19130	19120	110
384	20230927	133400	828478970	19130	19050	19130	19050	120
385	20230927	133300	826185820	19120	19120	19120	19120	2
386	20230927	133200	826147580	19120	19120	19120	19120	0
387	20230927	133100	826147580	19120	19120	19120	19120	1
388	20230927	133000	826128460	19120	19120	19120	19120	3
389	20230927	132900	826071100	19120	19120	19120	19120	296
390	20230927	132800	820411580	19120	19120	19120	19120	303
391	20230927	132700	814618220	19120	19120	19120	19120	0
392	20230927	132600	814618220	19120	19120	19120	19120	1
393	20230927	132500	814599100	19050	19050	19050	19050	23
394	20230927	132400	814160950	19050	19050	19050	19050	108
395	20230927	132300	812103550	19050	19050	19050	19050	1
396	20230927	132200	812084500	19030	19160	19160	19030	130
397	20230927	132100	809595040	19170	19170	19170	19170	24
398	20230927	132000	809134960	19170	19170	19170	19170	215
399	20230927	131900	805013410	19170	19190	19190	19170	741
400	20230927	131800	790806800	19170	19100	19170	19100	89
401	20230927	131700	789102680	19100	18970	19100	18970	3771
402	20230927	131600	717364630	18960	18960	18960	18960	0
403	20230927	131500	717364630	18960	18960	18960	18960	0
404	20230927	131400	717364630	18960	18960	18960	18960	0
405	20230927	131300	717364630	18960	18960	18960	18960	402
406	20230927	131200	709742710	18950	18980	18980	18950	223
407	20230927	131100	705514330	18990	18990	18990	18990	0
408	20230927	131000	705514330	18990	18980	18990	18980	7
409	20230927	130900	705381420	18970	18970	18970	18970	330
410	20230927	130800	699121320	18970	18950	18970	18950	114
411	20230927	130700	696959300	18960	18960	18960	18960	512
412	20230927	130600	687251780	18950	18950	18950	18950	3
413	20230927	130500	687194930	18950	18950	18950	18950	252
414	20230927	130400	682419530	18970	18950	18970	18950	61
415	20230927	130300	681262780	18950	18940	18950	18940	528
416	20230927	130200	671257380	18940	18920	18940	18920	412
417	20230927	130100	663457820	18900	18870	18900	18870	888
418	20230927	130000	646688940	18870	18850	18870	18850	797
419	20230927	125900	631653230	18850	18830	18850	18830	79
420	20230927	125800	630165240	18830	18830	18830	18830	40
421	20230927	125700	629412040	18830	18830	18830	18830	0
422	20230927	125600	629412040	18830	18830	18830	18830	20
423	20230927	125500	629035440	18850	18840	18850	18830	21
424	20230927	125400	628639970	18830	18830	18830	18830	100
425	20230927	125300	626756970	18860	18840	18860	18840	437
426	20230927	125200	618521020	18840	18810	18840	18810	186
427	20230927	125100	615019470	18810	18810	18810	18810	1
428	20230927	125000	615000660	18810	18810	18810	18810	2
429	20230927	124900	614963040	18820	18800	18820	18760	82
430	20230927	124800	613424620	18820	18820	18820	18820	0
431	20230927	124700	613424620	18820	18820	18820	18820	0
432	20230927	124600	613424620	18820	18820	18820	18820	3
433	20230927	124500	613368160	18800	18800	18820	18800	55
434	20230927	124400	612334140	18830	18830	18830	18830	0
435	20230927	124300	612334140	18830	18830	18830	18830	0
436	20230927	124200	612334140	18830	18750	18830	18750	677
437	20230927	124100	599626750	18750	18750	18750	18750	50
438	20230927	124000	598689250	18750	18750	18750	18750	0
439	20230927	123900	598689250	18750	18750	18750	18750	2
440	20230927	123800	598651750	18750	18750	18750	18750	3
441	20230927	123700	598595500	18750	18750	18750	18750	61
442	20230927	123600	597451750	18750	18760	18760	18750	33
443	20230927	123500	596832740	18760	18760	18760	18760	15
444	20230927	123400	596551340	18760	18760	18760	18760	54
445	20230927	123300	595538300	18760	18770	18770	18760	48
446	20230927	123200	594637460	18770	18760	18770	18760	125
447	20230927	123100	592292440	18760	18760	18760	18760	5
448	20230927	123000	592198640	18760	18760	18760	18760	150
449	20230927	122900	589384640	18760	18760	18760	18760	1
450	20230927	122800	589365880	18760	18760	18760	18760	3
451	20230927	122700	589309600	18760	18760	18760	18760	173
452	20230927	122600	586064120	18770	18770	18770	18770	42
453	20230927	122500	585275780	18780	18780	18780	18780	14
454	20230927	122400	585012860	18780	18760	18780	18760	7
455	20230927	122300	584881420	18760	18760	18760	18760	2
456	20230927	122200	584843900	18760	18760	18760	18760	103
457	20230927	122100	582911620	18770	18770	18770	18770	0
458	20230927	122000	582911620	18770	18770	18770	18770	0
459	20230927	121900	582911620	18770	18770	18770	18770	176
460	20230927	121800	579608100	18770	18760	18770	18760	16
461	20230927	121700	579307890	18760	18760	18760	18760	0
462	20230927	121600	579307890	18760	18760	18760	18760	11
463	20230927	121500	579101530	18760	18760	18760	18760	0
464	20230927	121400	579101530	18760	18750	18760	18750	10
465	20230927	121300	578913960	18760	18760	18760	18760	0
466	20230927	121200	578913960	18760	18760	18760	18760	0
467	20230927	121100	578913960	18760	18760	18760	18760	20
468	20230927	121000	578538760	18720	18720	18720	18720	0
469	20230927	120900	578538760	18720	18720	18720	18720	18
470	20230927	120800	578201800	18720	18720	18720	18720	3
471	20230927	120700	578145640	18720	18760	18760	18720	76
472	20230927	120600	576719920	18760	18720	18760	18720	14
473	20230927	120500	576457760	18720	18730	18730	18720	209
474	20230927	120400	572544220	18730	18730	18730	18730	0
475	20230927	120300	572544220	18730	18730	18730	18730	1
476	20230927	120200	572525490	18730	18760	18760	18730	25
477	20230927	120100	572056580	18770	18770	18770	18770	7
478	20230927	120000	571925190	18770	18770	18770	18770	0
479	20230927	115900	571925190	18770	18770	18770	18770	30
480	20230927	115800	571362090	18770	18770	18770	18770	15
481	20230927	115700	571080540	18770	18770	18770	18770	0
482	20230927	115600	571080540	18770	18770	18770	18770	102
483	20230927	115500	569166000	18770	18770	18770	18770	0
484	20230927	115400	569166000	18770	18770	18770	18770	0
485	20230927	115300	569166000	18770	18770	18770	18770	0
486	20230927	115200	569166000	18770	18770	18770	18770	90
487	20230927	115100	567476700	18770	18770	18770	18770	0
488	20230927	115000	567476700	18770	18770	18770	18770	0
489	20230927	114900	567476700	18770	18770	18770	18770	0
490	20230927	114800	567476700	18770	18770	18770	18770	18
491	20230927	114700	567138840	18780	18780	18780	18780	86
492	20230927	114600	565523760	18780	18780	18780	18780	5
493	20230927	114500	565429860	18790	18790	18790	18790	224
494	20230927	114400	561220900	18790	18780	18790	18780	101
495	20230927	114300	559323660	18780	18780	18780	18780	730
496	20230927	114200	545614260	18740	18740	18740	18740	303
497	20230927	114100	539936040	18740	18740	18740	18740	0
498	20230927	114000	539936040	18740	18740	18740	18740	0
499	20230927	113900	539936040	18740	18740	18740	18740	0
500	20230927	113800	539936040	18740	18740	18740	18740	0
501	20230927	113700	539936040	18740	18750	18750	18740	140
502	20230927	113600	537312430	18740	18740	18740	18740	0
503	20230927	113500	537312430	18740	18740	18740	18740	1
504	20230927	113400	537293690	18740	18740	18740	18740	46
505	20230927	113300	536431650	18790	18790	18790	18790	10
506	20230927	113200	536243750	18740	18740	18740	18740	0
507	20230927	113100	536243750	18740	18740	18740	18740	0
508	20230927	113000	536243750	18740	18740	18740	18740	0
509	20230927	112900	536243750	18740	18740	18740	18740	4
510	20230927	112800	536168790	18740	18740	18740	18740	96
511	20230927	112700	534369750	18790	18790	18790	18790	72
512	20230927	112600	533016870	18790	18790	18790	18790	1
513	20230927	112500	532998080	18740	18740	18740	18740	0
514	20230927	112400	532998080	18740	18740	18740	18740	0
515	20230927	112300	532998080	18740	18740	18740	18740	0
516	20230927	112200	532998080	18740	18740	18740	18740	5
517	20230927	112100	532904380	18740	18740	18740	18740	201
518	20230927	112000	529137640	18740	18740	18740	18740	1
519	20230927	111900	529118900	18760	18780	18780	18760	65
520	20230927	111800	527898430	18780	18780	18780	18780	12
521	20230927	111700	527673070	18780	18800	18800	18780	283
522	20230927	111600	522352710	18830	18830	18830	18800	863
523	20230927	111500	506128160	18810	18820	18820	18810	31
524	20230927	111400	505545040	18840	18840	18840	18840	1
525	20230927	111300	505526200	18810	18800	18810	18800	811
526	20230927	111200	490279380	18810	18810	18810	18810	22
527	20230927	111100	489865560	18810	18810	18810	18810	186
528	20230927	111000	486366900	18800	18810	18820	18800	690
529	20230927	110900	473389120	18820	18830	18830	18820	6
530	20230927	110800	473276150	18830	18850	18850	18830	850
531	20230927	110700	457263060	18850	18850	18850	18850	82
532	20230927	110600	455717360	18850	18850	18850	18850	5
533	20230927	110500	455623110	18850	18850	18850	18850	12
534	20230927	110400	455396910	18890	18890	18890	18890	0
535	20230927	110300	455396910	18890	18890	18890	18890	1
536	20230927	110200	455378020	18840	18840	18840	18840	16
537	20230927	110100	455076580	18890	18840	18890	18840	2
538	20230927	110000	455038850	18840	18840	18840	18840	0
539	20230927	105900	455038850	18840	18840	18840	18840	220
540	20230927	105800	450894050	18860	18860	18860	18860	495
541	20230927	105700	441558350	18860	18860	18860	18860	2
542	20230927	105600	441520630	18860	18860	18860	18860	1
543	20230927	105500	441501770	18860	18860	18860	18860	1
544	20230927	105400	441482910	18840	18840	18840	18840	2
545	20230927	105300	441445230	18840	18840	18840	18840	0
546	20230927	105200	441445230	18840	18840	18840	18840	104
547	20230927	105100	439485870	18860	18850	18860	18840	256
548	20230927	105000	434660360	18850	18850	18850	18850	25
549	20230927	104900	434189110	18860	18850	18860	18850	337
550	20230927	104800	427836460	18850	18850	18850	18850	11
551	20230927	104700	427629110	18860	18860	18860	18860	3
552	20230927	104600	427572530	18850	18850	18850	18850	20
553	20230927	104500	427195530	18860	18860	18860	18860	5
554	20230927	104400	427101230	18900	18900	18900	18900	0
555	20230927	104300	427101230	18900	18910	18910	18900	468
556	20230927	104200	418253870	18940	18940	18940	18940	22
557	20230927	104100	417837190	18950	18950	18950	18950	11
558	20230927	104000	417628740	18950	18950	18950	18950	10
559	20230927	103900	417439240	18940	18950	18950	18940	392
560	20230927	103800	410012860	18950	18950	18950	18950	117
561	20230927	103700	407795710	18960	19000	19010	18950	1727
562	20230927	103600	374990120	19000	18960	19000	18960	975
563	20230927	103500	356487540	18960	18940	18960	18940	349
564	20230927	103400	349873930	18930	18920	18930	18920	748
565	20230927	103300	335714640	18930	18930	18930	18930	0
566	20230927	103200	335714640	18930	18930	18930	18930	0
567	20230927	103100	335714640	18930	18930	18930	18930	1
568	20230927	103000	335695710	18850	18850	18850	18850	11
569	20230927	102900	335488360	18850	18890	18900	18850	329
570	20230927	102800	329276580	18890	18880	18890	18880	34
571	20230927	102700	328634640	18880	18880	18880	18880	1
572	20230927	102600	328615760	18880	18840	18880	18840	326
573	20230927	102500	322467140	18810	18790	18830	18790	949
574	20230927	102400	304620270	18780	18750	18780	18750	618
575	20230927	102300	293031680	18720	18720	18720	18720	42
576	20230927	102200	292245440	18750	18750	18750	18750	0
577	20230927	102100	292245440	18750	18750	18750	18750	0
578	20230927	102000	292245440	18750	18750	18750	18750	0
579	20230927	101900	292245440	18750	18750	18750	18700	1027
580	20230927	101800	273031560	18750	18750	18750	18750	1
581	20230927	101700	273012810	18750	18750	18750	18750	70
582	20230927	101600	271700310	18750	18730	18750	18710	182
583	20230927	101500	268293830	18750	18750	18750	18750	16
584	20230927	101400	267993830	18750	18750	18750	18750	122
585	20230927	101300	265706330	18750	18750	18750	18750	0
586	20230927	101200	265706330	18750	18750	18750	18750	0
587	20230927	101100	265706330	18750	18730	18750	18730	4
588	20230927	101000	265631390	18730	18730	18730	18730	192
589	20230927	100900	262035230	18730	18710	18730	18710	236
590	20230927	100800	257619150	18730	18730	18730	18730	34
591	20230927	100700	256982330	18730	18730	18730	18730	1
592	20230927	100600	256963600	18710	18710	18710	18710	67
593	20230927	100500	255710030	18730	18710	18730	18710	127
594	20230927	100400	253333840	18710	18710	18710	18710	77
595	20230927	100300	251893170	18730	18730	18730	18730	0
596	20230927	100200	251893170	18730	18730	18730	18730	4
597	20230927	100100	251818250	18730	18730	18730	18730	6
598	20230927	100000	251705870	18730	18730	18730	18730	62
599	20230927	095900	250544610	18800	18730	18800	18730	7
600	20230927	095800	250413430	18730	18730	18730	18730	1
601	20230927	095700	250394700	18730	18750	18750	18730	410
602	20230927	095600	242713580	18770	18780	18780	18770	54
603	20230927	095500	241699990	18780	18820	18820	18780	28
604	20230927	095400	241173710	18820	18820	18820	18820	0
605	20230927	095300	241173710	18820	18820	18820	18820	72
606	20230927	095200	239818670	18790	18810	18810	18790	333
607	20230927	095100	233557710	18810	18830	18830	18810	234
608	20230927	095000	229153420	18830	18830	18830	18830	40
609	20230927	094900	228400220	18830	18830	18830	18830	20
610	20230927	094800	228023620	18830	18830	18830	18830	140
611	20230927	094700	225387420	18820	18820	18820	18820	6
612	20230927	094600	225274500	18830	18840	18840	18830	244
613	20230927	094500	220679520	18840	18880	18880	18840	305
614	20230927	094400	214931370	18900	18900	18950	18900	230
615	20230927	094300	210582170	18900	18900	18900	18900	111
616	20230927	094200	208484270	18900	18960	18990	18900	712
617	20230927	094100	195012310	18960	18990	18990	18900	30
618	20230927	094000	194445010	18900	18900	19000	18900	204
619	20230927	093900	190582160	18870	18780	18870	18780	525
620	20230927	093800	180701930	18710	18780	18780	18710	171
621	20230927	093700	177494650	18780	18780	18780	18780	1
622	20230927	093600	177475870	18740	18780	18780	18740	104
623	20230927	093500	175523510	18780	18780	18780	18780	2
624	20230927	093400	175485950	18780	18780	18780	18780	15
625	20230927	093300	175204250	18780	18710	18780	18710	370
626	20230927	093200	168262900	18710	18690	18710	18690	58
627	20230927	093100	167178380	18650	18650	18690	18650	137
628	20230927	093000	164623290	18630	18570	18630	18570	2
629	20230927	092900	164586090	18580	18580	18650	18580	252
630	20230927	092800	159903860	18580	18600	18600	18580	73
631	20230927	092700	158546580	18600	18600	18600	18600	193
632	20230927	092600	154956780	18600	18600	18600	18600	279
633	20230927	092500	149767380	18600	18640	18640	18600	370
634	20230927	092400	142874510	18650	18650	18650	18650	0
635	20230927	092300	142874510	18650	18650	18650	18650	2
636	20230927	092200	142837210	18660	18710	18710	18660	246
637	20230927	092100	138240800	18720	18720	18720	18720	185
638	20230927	092000	134777600	18710	18670	18710	18670	226
639	20230927	091900	130557360	18670	18680	18680	18670	348
640	20230927	091800	124057340	18680	18720	18720	18680	1175
641	20230927	091700	102086970	18730	18730	18730	18730	3
642	20230927	091600	102030780	18740	18750	18750	18730	79
643	20230927	091500	100549570	18750	18750	18750	18750	0
644	20230927	091400	100549570	18750	18720	18750	18720	14
645	20230927	091300	100287270	18670	18670	18670	18670	16
646	20230927	091200	99988550	18670	18670	18670	18670	5
647	20230927	091100	99895200	18660	18660	18660	18660	0
648	20230927	091000	99895200	18660	18660	18660	18660	9
649	20230927	090900	99727260	18720	18660	18720	18660	719
650	20230927	090800	86286430	18660	18660	18660	18660	7
651	20230927	090700	86155810	18660	18580	18660	18580	283
652	20230927	090600	80884090	18500	18460	18510	18450	635
653	20230927	090500	69138410	18460	18420	18460	18400	268
654	20230927	090400	64199590	18430	18450	18450	18400	2291
655	20230927	090300	21998490	18440	18460	18460	18440	83
656	20230927	090200	20467090	18460	18470	18470	18460	7
657	20230927	090100	20337810	18470	18560	18560	18470	536
658	20230927	090000	10421340	18590	18510	18590	18510	563