KissMeData/125210/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200000	1595640020	11930	11930	11930	11930	1206
3	20230926	195900	1595640020	11930	11930	11930	11930	0
4	20230926	195800	1595640020	11930	11930	11930	11930	0
5	20230926	195700	1595640020	11930	11930	11930	11930	0
6	20230926	195600	1595640020	11930	11930	11930	11930	0
7	20230926	195500	1595640020	11930	11930	11930	11930	0
8	20230926	195400	1595640020	11930	11930	11930	11930	0
9	20230926	195300	1595640020	11930	11930	11930	11930	0
10	20230926	195200	1595640020	11930	11930	11930	11930	0
11	20230926	195100	1595640020	11930	11930	11930	11930	0
12	20230926	195000	1595640020	11930	11930	11930	11930	0
13	20230926	194900	1595640020	11930	11930	11930	11930	0
14	20230926	194800	1595640020	11930	11930	11930	11930	0
15	20230926	194700	1595640020	11930	11930	11930	11930	0
16	20230926	194600	1595640020	11930	11930	11930	11930	0
17	20230926	194500	1595640020	11930	11930	11930	11930	0
18	20230926	194400	1595640020	11930	11930	11930	11930	0
19	20230926	194300	1595640020	11930	11930	11930	11930	0
20	20230926	194200	1595640020	11930	11930	11930	11930	0
21	20230926	194100	1595640020	11930	11930	11930	11930	0
22	20230926	194000	1595640020	11930	11930	11930	11930	0
23	20230926	193900	1595640020	11930	11930	11930	11930	0
24	20230926	193800	1595640020	11930	11930	11930	11930	0
25	20230926	193700	1595640020	11930	11930	11930	11930	0
26	20230926	193600	1595640020	11930	11930	11930	11930	0
27	20230926	193500	1595640020	11930	11930	11930	11930	0
28	20230926	193400	1595640020	11930	11930	11930	11930	0
29	20230926	193300	1595640020	11930	11930	11930	11930	0
30	20230926	193200	1595640020	11930	11930	11930	11930	0
31	20230926	193100	1595640020	11930	11930	11930	11930	0
32	20230926	193000	1595640020	11930	11930	11930	11930	1206
33	20230926	192900	1595640020	11930	11930	11930	11930	0
34	20230926	192800	1595640020	11930	11930	11930	11930	0
35	20230926	192700	1595640020	11930	11930	11930	11930	0
36	20230926	192600	1595640020	11930	11930	11930	11930	0
37	20230926	192500	1595640020	11930	11930	11930	11930	0
38	20230926	192400	1595640020	11930	11930	11930	11930	0
39	20230926	192300	1595640020	11930	11930	11930	11930	0
40	20230926	192200	1595640020	11930	11930	11930	11930	0
41	20230926	192100	1595640020	11930	11930	11930	11930	0
42	20230926	192000	1595640020	11930	11930	11930	11930	0
43	20230926	191900	1595640020	11930	11930	11930	11930	0
44	20230926	191800	1595640020	11930	11930	11930	11930	0
45	20230926	191700	1595640020	11930	11930	11930	11930	0
46	20230926	191600	1595640020	11930	11930	11930	11930	0
47	20230926	191500	1595640020	11930	11930	11930	11930	0
48	20230926	191400	1595640020	11930	11930	11930	11930	0
49	20230926	191300	1595640020	11930	11930	11930	11930	0
50	20230926	191200	1595640020	11930	11930	11930	11930	0
51	20230926	191100	1595640020	11930	11930	11930	11930	0
52	20230926	191000	1595640020	11930	11930	11930	11930	0
53	20230926	190900	1595640020	11930	11930	11930	11930	0
54	20230926	190800	1595640020	11930	11930	11930	11930	0
55	20230926	190700	1595640020	11930	11930	11930	11930	0
56	20230926	190600	1595640020	11930	11930	11930	11930	0
57	20230926	190500	1595640020	11930	11930	11930	11930	0
58	20230926	190400	1595640020	11930	11930	11930	11930	0
59	20230926	190300	1595640020	11930	11930	11930	11930	0
60	20230926	190200	1595640020	11930	11930	11930	11930	0
61	20230926	190100	1595640020	11930	11930	11930	11930	0
62	20230926	190000	1595640020	11930	11930	11930	11930	1206
63	20230926	185900	1595640020	11930	11930	11930	11930	0
64	20230926	185800	1595640020	11930	11930	11930	11930	0
65	20230926	185700	1595640020	11930	11930	11930	11930	0
66	20230926	185600	1595640020	11930	11930	11930	11930	0
67	20230926	185500	1595640020	11930	11930	11930	11930	0
68	20230926	185400	1595640020	11930	11930	11930	11930	0
69	20230926	185300	1595640020	11930	11930	11930	11930	0
70	20230926	185200	1595640020	11930	11930	11930	11930	0
71	20230926	185100	1595640020	11930	11930	11930	11930	0
72	20230926	185000	1595640020	11930	11930	11930	11930	0
73	20230926	184900	1595640020	11930	11930	11930	11930	0
74	20230926	184800	1595640020	11930	11930	11930	11930	0
75	20230926	184700	1595640020	11930	11930	11930	11930	0
76	20230926	184600	1595640020	11930	11930	11930	11930	0
77	20230926	184500	1595640020	11930	11930	11930	11930	0
78	20230926	184400	1595640020	11930	11930	11930	11930	0
79	20230926	184300	1595640020	11930	11930	11930	11930	0
80	20230926	184200	1595640020	11930	11930	11930	11930	0
81	20230926	184100	1595640020	11930	11930	11930	11930	0
82	20230926	184000	1595640020	11930	11930	11930	11930	0
83	20230926	183900	1595640020	11930	11930	11930	11930	0
84	20230926	183800	1595640020	11930	11930	11930	11930	0
85	20230926	183700	1595640020	11930	11930	11930	11930	0
86	20230926	183600	1595640020	11930	11930	11930	11930	0
87	20230926	183500	1595640020	11930	11930	11930	11930	0
88	20230926	183400	1595640020	11930	11930	11930	11930	0
89	20230926	183300	1595640020	11930	11930	11930	11930	0
90	20230926	183200	1595640020	11930	11930	11930	11930	0
91	20230926	183100	1595640020	11930	11930	11930	11930	0
92	20230926	183000	1595640020	11930	11930	11930	11930	1206
93	20230926	182900	1595640020	11930	11930	11930	11930	0
94	20230926	182800	1595640020	11930	11930	11930	11930	0
95	20230926	182700	1595640020	11930	11930	11930	11930	0
96	20230926	182600	1595640020	11930	11930	11930	11930	0
97	20230926	182500	1595640020	11930	11930	11930	11930	0
98	20230926	182400	1595640020	11930	11930	11930	11930	0
99	20230926	182300	1595640020	11930	11930	11930	11930	0
100	20230926	182200	1595640020	11930	11930	11930	11930	0
101	20230926	182100	1595640020	11930	11930	11930	11930	0
102	20230926	182000	1595640020	11930	11930	11930	11930	0
103	20230926	181900	1595640020	11930	11930	11930	11930	0
104	20230926	181800	1595640020	11930	11930	11930	11930	0
105	20230926	181700	1595640020	11930	11930	11930	11930	0
106	20230926	181600	1595640020	11930	11930	11930	11930	0
107	20230926	181500	1595640020	11930	11930	11930	11930	0
108	20230926	181400	1595640020	11930	11930	11930	11930	0
109	20230926	181300	1595640020	11930	11930	11930	11930	0
110	20230926	181200	1595640020	11930	11930	11930	11930	0
111	20230926	181100	1595640020	11930	11930	11930	11930	0
112	20230926	181000	1595640020	11930	11930	11930	11930	0
113	20230926	180900	1595640020	11930	11930	11930	11930	0
114	20230926	180800	1595640020	11930	11930	11930	11930	0
115	20230926	180700	1595640020	11930	11930	11930	11930	0
116	20230926	180600	1595640020	11930	11930	11930	11930	0
117	20230926	180500	1595640020	11930	11930	11930	11930	0
118	20230926	180400	1595640020	11930	11930	11930	11930	0
119	20230926	180300	1595640020	11930	11930	11930	11930	0
120	20230926	180200	1595640020	11930	11930	11930	11930	0
121	20230926	180100	1595640020	11930	11930	11930	11930	0
122	20230926	180000	1595640020	11930	11930	11930	11930	1206
123	20230926	175900	1595640020	11930	11930	11930	11930	0
124	20230926	175800	1595640020	11930	11930	11930	11930	0
125	20230926	175700	1595640020	11930	11930	11930	11930	0
126	20230926	175600	1595640020	11930	11930	11930	11930	0
127	20230926	175500	1595640020	11930	11930	11930	11930	0
128	20230926	175400	1595640020	11930	11930	11930	11930	0
129	20230926	175300	1595640020	11930	11930	11930	11930	0
130	20230926	175200	1595640020	11930	11930	11930	11930	0
131	20230926	175100	1595640020	11930	11930	11930	11930	0
132	20230926	175000	1595640020	11930	11930	11930	11930	0
133	20230926	174900	1595640020	11930	11930	11930	11930	0
134	20230926	174800	1595640020	11930	11930	11930	11930	0
135	20230926	174700	1595640020	11930	11930	11930	11930	0
136	20230926	174600	1595640020	11930	11930	11930	11930	0
137	20230926	174500	1595640020	11930	11930	11930	11930	0
138	20230926	174400	1595640020	11930	11930	11930	11930	0
139	20230926	174300	1595640020	11930	11930	11930	11930	0
140	20230926	174200	1595640020	11930	11930	11930	11930	0
141	20230926	174100	1595640020	11930	11930	11930	11930	0
142	20230926	174000	1595640020	11930	11930	11930	11930	0
143	20230926	173900	1595640020	11930	11930	11930	11930	0
144	20230926	173800	1595640020	11930	11930	11930	11930	0
145	20230926	173700	1595640020	11930	11930	11930	11930	0
146	20230926	173600	1595640020	11930	11930	11930	11930	0
147	20230926	173500	1595640020	11930	11930	11930	11930	0
148	20230926	173400	1595640020	11930	11930	11930	11930	0
149	20230926	173300	1595640020	11930	11930	11930	11930	0
150	20230926	173200	1595640020	11930	11930	11930	11930	0
151	20230926	173100	1595640020	11930	11930	11930	11930	0
152	20230926	173000	1595640020	11930	11930	11930	11930	1206
153	20230926	172900	1595640020	11930	11930	11930	11930	0
154	20230926	172800	1595640020	11930	11930	11930	11930	0
155	20230926	172700	1595640020	11930	11930	11930	11930	0
156	20230926	172600	1595640020	11930	11930	11930	11930	0
157	20230926	172500	1595640020	11930	11930	11930	11930	0
158	20230926	172400	1595640020	11930	11930	11930	11930	0
159	20230926	172300	1595640020	11930	11930	11930	11930	0
160	20230926	172200	1595640020	11930	11930	11930	11930	0
161	20230926	172100	1595640020	11930	11930	11930	11930	0
162	20230926	172000	1595640020	11930	11930	11930	11930	0
163	20230926	171900	1595640020	11930	11930	11930	11930	0
164	20230926	171800	1595640020	11930	11930	11930	11930	0
165	20230926	171700	1595640020	11930	11930	11930	11930	0
166	20230926	171600	1595640020	11930	11930	11930	11930	0
167	20230926	171500	1595640020	11930	11930	11930	11930	0
168	20230926	171400	1595640020	11930	11930	11930	11930	0
169	20230926	171300	1595640020	11930	11930	11930	11930	0
170	20230926	171200	1595640020	11930	11930	11930	11930	0
171	20230926	171100	1595640020	11930	11930	11930	11930	0
172	20230926	171000	1595640020	11930	11930	11930	11930	0
173	20230926	170900	1595640020	11930	11930	11930	11930	0
174	20230926	170800	1595640020	11930	11930	11930	11930	0
175	20230926	170700	1595640020	11930	11930	11930	11930	0
176	20230926	170600	1595640020	11930	11930	11930	11930	0
177	20230926	170500	1595640020	11930	11930	11930	11930	0
178	20230926	170400	1595640020	11930	11930	11930	11930	0
179	20230926	170300	1595640020	11930	11930	11930	11930	0
180	20230926	170200	1595640020	11930	11930	11930	11930	0
181	20230926	170100	1595640020	11930	11930	11930	11930	0
182	20230926	170000	1595640020	11930	11930	11930	11930	1206
183	20230926	165900	1595640020	11930	11930	11930	11930	0
184	20230926	165800	1595640020	11930	11930	11930	11930	0
185	20230926	165700	1595640020	11930	11930	11930	11930	0
186	20230926	165600	1595640020	11930	11930	11930	11930	0
187	20230926	165500	1595640020	11930	11930	11930	11930	0
188	20230926	165400	1595640020	11930	11930	11930	11930	0
189	20230926	165300	1595640020	11930	11930	11930	11930	0
190	20230926	165200	1595640020	11930	11930	11930	11930	0
191	20230926	165100	1595640020	11930	11930	11930	11930	0
192	20230926	165000	1595640020	11930	11930	11930	11930	0
193	20230926	164900	1595640020	11930	11930	11930	11930	0
194	20230926	164800	1595640020	11930	11930	11930	11930	0
195	20230926	164700	1595640020	11930	11930	11930	11930	0
196	20230926	164600	1595640020	11930	11930	11930	11930	0
197	20230926	164500	1595640020	11930	11930	11930	11930	0
198	20230926	164400	1595640020	11930	11930	11930	11930	0
199	20230926	164300	1595640020	11930	11930	11930	11930	0
200	20230926	164200	1595640020	11930	11930	11930	11930	0
201	20230926	164100	1595640020	11930	11930	11930	11930	0
202	20230926	164000	1595640020	11930	11930	11930	11930	0
203	20230926	163900	1595640020	11930	11930	11930	11930	0
204	20230926	163800	1595640020	11930	11930	11930	11930	0
205	20230926	163700	1595640020	11930	11930	11930	11930	0
206	20230926	163600	1595640020	11930	11930	11930	11930	0
207	20230926	163500	1595640020	11930	11930	11930	11930	0
208	20230926	163400	1595640020	11930	11930	11930	11930	0
209	20230926	163300	1595640020	11930	11930	11930	11930	0
210	20230926	163200	1595640020	11930	11930	11930	11930	0
211	20230926	163100	1595640020	11930	11930	11930	11930	0
212	20230926	163000	1595640020	11930	11930	11930	11930	1206
213	20230926	162900	1595640020	11930	11930	11930	11930	0
214	20230926	162800	1595640020	11930	11930	11930	11930	0
215	20230926	162700	1595640020	11930	11930	11930	11930	0
216	20230926	162600	1595640020	11930	11930	11930	11930	0
217	20230926	162500	1595640020	11930	11930	11930	11930	0
218	20230926	162400	1595640020	11930	11930	11930	11930	0
219	20230926	162300	1595640020	11930	11930	11930	11930	0
220	20230926	162200	1595640020	11930	11930	11930	11930	0
221	20230926	162100	1595640020	11930	11930	11930	11930	0
222	20230926	162000	1595640020	11930	11930	11930	11930	0
223	20230926	161900	1595640020	11930	11930	11930	11930	0
224	20230926	161800	1595640020	11930	11930	11930	11930	0
225	20230926	161700	1595640020	11930	11930	11930	11930	0
226	20230926	161600	1595640020	11930	11930	11930	11930	0
227	20230926	161500	1595640020	11930	11930	11930	11930	0
228	20230926	161400	1595640020	11930	11930	11930	11930	0
229	20230926	161300	1595640020	11930	11930	11930	11930	0
230	20230926	161200	1595640020	11930	11930	11930	11930	0
231	20230926	161100	1595640020	11930	11930	11930	11930	0
232	20230926	161000	1595640020	11930	11930	11930	11930	0
233	20230926	160900	1595640020	11930	11930	11930	11930	0
234	20230926	160800	1595640020	11930	11930	11930	11930	0
235	20230926	160700	1595640020	11930	11930	11930	11930	0
236	20230926	160600	1595640020	11930	11930	11930	11930	0
237	20230926	160500	1595640020	11930	11930	11930	11930	0
238	20230926	160400	1595640020	11930	11930	11930	11930	0
239	20230926	160300	1595640020	11930	11930	11930	11930	0
240	20230926	160200	1595640020	11930	11930	11930	11930	0
241	20230926	160100	1595640020	11930	11930	11930	11930	0
242	20230926	160000	1595640020	11930	11930	11930	11930	1206
243	20230926	155900	1595640020	11930	11930	11930	11930	0
244	20230926	155800	1595640020	11930	11930	11930	11930	0
245	20230926	155700	1595640020	11930	11930	11930	11930	0
246	20230926	155600	1595640020	11930	11930	11930	11930	0
247	20230926	155500	1595640020	11930	11930	11930	11930	0
248	20230926	155400	1595640020	11930	11930	11930	11930	0
249	20230926	155300	1595640020	11930	11930	11930	11930	0
250	20230926	155200	1595640020	11930	11930	11930	11930	0
251	20230926	155100	1595640020	11930	11930	11930	11930	0
252	20230926	155000	1595640020	11930	11930	11930	11930	0
253	20230926	154900	1595640020	11930	11930	11930	11930	0
254	20230926	154800	1595640020	11930	11930	11930	11930	0
255	20230926	154700	1595640020	11930	11930	11930	11930	0
256	20230926	154600	1595640020	11930	11930	11930	11930	0
257	20230926	154500	1595640020	11930	11930	11930	11930	0
258	20230926	154400	1595640020	11930	11930	11930	11930	0
259	20230926	154300	1595640020	11930	11930	11930	11930	0
260	20230926	154200	1595640020	11930	11930	11930	11930	0
261	20230926	154100	1595640020	11930	11930	11930	11930	0
262	20230926	154000	1595640020	11930	11930	11930	11930	0
263	20230926	153900	1595640020	11930	11930	11930	11930	0
264	20230926	153800	1595640020	11930	11930	11930	11930	0
265	20230926	153700	1595640020	11930	11930	11930	11930	0
266	20230926	153600	1595640020	11930	11930	11930	11930	0
267	20230926	153500	1595640020	11930	11930	11930	11930	0
268	20230926	153400	1595640020	11930	11930	11930	11930	0
269	20230926	153300	1595640020	11930	11930	11930	11930	0
270	20230926	153200	1595640020	11930	11930	11930	11930	0
271	20230926	153100	1595640020	11930	11930	11930	11930	0
272	20230926	153000	1595640020	11930	11930	11930	11930	2412
273	20230926	152900	1581252440	11940	11940	11940	11940	0
274	20230926	152800	1581252440	11940	11940	11940	11940	0
275	20230926	152700	1581252440	11940	11940	11940	11940	0
276	20230926	152600	1581252440	11940	11940	11940	11940	0
277	20230926	152500	1581252440	11940	11940	11940	11940	0
278	20230926	152400	1581252440	11940	11940	11940	11940	0
279	20230926	152300	1581252440	11940	11940	11940	11940	0
280	20230926	152200	1581252440	11940	11940	11940	11940	0
281	20230926	152100	1581252440	11940	11940	11940	11940	0
282	20230926	152000	1581252440	11940	11940	11940	11940	0
283	20230926	151900	1581252440	11940	11920	11940	11920	822
284	20230926	151800	1571438520	11860	11920	11920	11850	652
285	20230926	151700	1563699920	11880	11890	11920	11880	560
286	20230926	151600	1557035700	11890	11890	11890	11870	225
287	20230926	151500	1554361650	11850	11850	11850	11850	86
288	20230926	151400	1553342550	11890	11860	11890	11850	484
289	20230926	151300	1547604430	11880	11870	11880	11850	1338
290	20230926	151200	1531716170	11860	11860	11860	11860	24
291	20230926	151100	1531431530	11860	11860	11860	11860	3
292	20230926	151000	1531395950	11850	11840	11850	11840	3
293	20230926	150900	1531360410	11840	11860	11860	11840	1959
294	20230926	150800	1508145000	11900	11900	11900	11900	19
295	20230926	150700	1507918900	11900	11850	11900	11850	709
296	20230926	150600	1499513060	11850	11900	11900	11850	840
297	20230926	150500	1489554090	11900	11900	11900	11900	1462
298	20230926	150400	1472156290	11910	11910	11910	11910	0
299	20230926	150300	1472156290	11910	11900	11910	11900	630
300	20230926	150200	1464658690	11900	11910	11910	11900	252
301	20230926	150100	1461658890	11910	11910	11910	11910	202
302	20230926	150000	1459253070	11900	11920	11920	11900	195
303	20230926	145900	1456931830	11920	11880	11920	11880	2076
304	20230926	145800	1432229600	11890	11890	11890	11890	2
305	20230926	145700	1432205820	11880	11840	11880	11840	171
306	20230926	145600	1430181010	11890	11900	11900	11830	1420
307	20230926	145500	1413320440	11900	11910	11910	11900	827
308	20230926	145400	1403479120	11920	11920	11920	11920	2
309	20230926	145300	1403455280	11930	11940	11940	11930	3
310	20230926	145200	1403419470	11940	11940	11940	11940	0
311	20230926	145100	1403419470	11940	11930	11940	11920	582
312	20230926	145000	1396478230	11940	11930	11940	11930	614
313	20230926	144900	1389152310	11950	11930	11950	11930	1088
314	20230926	144800	1376152590	11930	11920	11930	11920	26
315	20230926	144700	1375842450	11930	11930	11930	11920	15
316	20230926	144600	1375663520	11930	11920	11930	11890	2013
317	20230926	144500	1351716810	11930	11930	11930	11920	25
318	20230926	144400	1351418790	11930	11920	11930	11920	2
319	20230926	144300	1351394940	11930	11920	11930	11920	43
320	20230926	144200	1350882320	11930	11920	11930	11920	118
321	20230926	144100	1349474610	11930	11920	11930	11910	291
322	20230926	144000	1346004750	11920	11910	11920	11910	517
323	20230926	143900	1339846100	11910	11900	11910	11900	77
324	20230926	143800	1338929780	11910	11920	11920	11910	1058
325	20230926	143700	1326327550	11920	11910	11920	11910	13
326	20230926	143600	1326172690	11920	11920	11920	11910	62
327	20230926	143500	1325433660	11920	11920	11920	11920	1
328	20230926	143400	1325421740	11930	11920	11930	11920	74
329	20230926	143300	1324539030	11920	11920	11930	11920	7
330	20230926	143200	1324455550	11920	11930	11930	11920	577
331	20230926	143100	1317577590	11930	11930	11930	11920	165
332	20230926	143000	1315609150	11930	11920	11930	11920	52
333	20230926	142900	1314988800	11910	11920	11920	11910	66
334	20230926	142800	1314202100	11910	11910	11920	11910	101
335	20230926	142700	1312999170	11910	11900	11910	11900	68
336	20230926	142600	1312189310	11900	11910	11910	11900	85
337	20230926	142500	1311176980	11910	11910	11910	11900	100
338	20230926	142400	1309986010	11910	11900	11910	11900	724
339	20230926	142300	1301369380	11900	11870	11900	11870	1313
340	20230926	142200	1285750390	11890	11890	11890	11890	117
341	20230926	142100	1284359260	11890	11890	11890	11880	88
342	20230926	142000	1283312970	11880	11880	11890	11880	12
343	20230926	141900	1283170310	11880	11890	11890	11880	117
344	20230926	141800	1281779200	11890	11890	11900	11890	955
345	20230926	141700	1270424230	11890	11900	11900	11890	6
346	20230926	141600	1270352870	11900	11900	11900	11900	158
347	20230926	141500	1268472670	11900	11870	11900	11870	1670
348	20230926	141400	1248640490	11860	11850	11860	11850	1020
349	20230926	141300	1236543310	11850	11860	11860	11850	5
350	20230926	141200	1236484020	11860	11840	11860	11840	1002
351	20230926	141100	1224620300	11860	11860	11860	11860	2
352	20230926	141000	1224596580	11860	11850	11860	11850	479
353	20230926	140900	1218917890	11850	11860	11860	11850	748
354	20230926	140800	1210046630	11870	11870	11870	11870	1
355	20230926	140700	1210034760	11890	11890	11890	11860	344
356	20230926	140600	1205944630	11890	11870	11890	11870	71
357	20230926	140500	1205100780	11880	11880	11880	11870	4
358	20230926	140400	1205053280	11870	11890	11890	11870	99
359	20230926	140300	1203877000	11890	11880	11890	11880	12
360	20230926	140200	1203734420	11880	11860	11880	11860	6
361	20230926	140100	1203663220	11880	11870	11880	11860	1024
362	20230926	140000	1191509260	11860	11870	11870	11860	3
363	20230926	135900	1191473670	11870	11860	11870	11860	66
364	20230926	135800	1190690260	11870	11870	11870	11860	29
365	20230926	135700	1190346280	11900	11870	11900	11870	46
366	20230926	135600	1189800230	11860	11860	11870	11860	5
367	20230926	135500	1189740910	11860	11850	11860	11850	3828
368	20230926	135400	1144368920	11840	11840	11850	11840	5
369	20230926	135300	1144309700	11850	11850	11850	11840	172
370	20230926	135200	1142272500	11840	11840	11840	11840	6
371	20230926	135100	1142201460	11850	11850	11850	11850	57
372	20230926	135000	1141526010	11840	11840	11840	11840	1
373	20230926	134900	1141514170	11840	11850	11850	11840	119
374	20230926	134800	1140104040	11840	11840	11850	11840	53
375	20230926	134700	1139476020	11850	11840	11850	11840	104
376	20230926	134600	1138244620	11850	11840	11850	11840	266
377	20230926	134500	1135094550	11850	11840	11850	11840	10
378	20230926	134400	1134976060	11840	11850	11850	11840	68
379	20230926	134300	1134170280	11840	11840	11850	11840	263
380	20230926	134200	1131053900	11850	11840	11850	11840	3
381	20230926	134100	1131018360	11850	11840	11850	11840	4
382	20230926	134000	1130970990	11840	11850	11850	11840	6
383	20230926	133900	1130899930	11850	11850	11850	11840	3
384	20230926	133800	1130864390	11850	11850	11850	11840	539
385	20230926	133700	1124477260	11860	11860	11860	11850	289
386	20230926	133600	1121049750	11860	11850	11860	11850	32
387	20230926	133500	1120670520	11860	11850	11860	11850	3
388	20230926	133400	1120634950	11860	11860	11860	11850	15
389	20230926	133300	1120457090	11850	11860	11860	11850	764
390	20230926	133200	1111403680	11850	11850	11850	11850	2
391	20230926	133100	1111379980	11860	11860	11860	11850	11
392	20230926	133000	1111249540	11820	11860	11870	11820	111
393	20230926	132900	1109937390	11810	11810	11870	11810	968
394	20230926	132800	1098483230	11850	11810	11850	11810	1984
395	20230926	132700	1075000670	11820	11810	11820	11810	102
396	20230926	132600	1073796030	11810	11830	11830	11810	310
397	20230926	132500	1070134730	11810	11820	11820	11810	30
398	20230926	132400	1069780410	11820	11810	11820	11810	3
399	20230926	132300	1069744970	11830	11830	11830	11830	283
400	20230926	132200	1066397080	11820	11800	11820	11800	2333
401	20230926	132100	1038853610	11810	11800	11810	11800	12
402	20230926	132000	1038711910	11780	11780	11780	11780	133
403	20230926	131900	1037145170	11790	11810	11810	11790	2502
404	20230926	131800	1007640090	11810	11800	11810	11800	541
405	20230926	131700	1001256280	11800	11800	11800	11800	0
406	20230926	131600	1001256280	11800	11830	11840	11790	7835
407	20230926	131500	908807110	11840	11840	11840	11840	10
408	20230926	131400	908688710	11840	11840	11840	11840	20
409	20230926	131300	908451910	11840	11820	11840	11820	5
410	20230926	131200	908392760	11810	11820	11820	11810	432
411	20230926	131100	903286540	11820	11840	11840	11820	1038
412	20230926	131000	891016550	11840	11820	11840	11820	538
413	20230926	130900	884656660	11840	11840	11840	11820	179
414	20230926	130800	882538320	11820	11840	11840	11820	2459
415	20230926	130700	853457790	11850	11850	11850	11850	339
416	20230926	130600	849440640	11850	11850	11850	11850	4
417	20230926	130500	849393240	11860	11840	11860	11840	17
418	20230926	130400	849191650	11830	11850	11850	11830	1000
419	20230926	130300	837353860	11870	11870	11870	11860	847
420	20230926	130200	827299980	11870	11870	11870	11870	279
421	20230926	130100	823988250	11880	11870	11880	11870	12
422	20230926	130000	823845700	11880	11850	11880	11850	1663
423	20230926	125900	804123230	11840	11840	11840	11840	11
424	20230926	125800	803992990	11860	11860	11860	11860	0
425	20230926	125700	803992990	11860	11830	11860	11830	7
426	20230926	125600	803910110	11820	11820	11820	11820	500
427	20230926	125500	798000110	11820	11850	11850	11820	2011
428	20230926	125400	774202460	11850	11860	11860	11850	2003
429	20230926	125300	750452820	11870	11870	11870	11860	412
430	20230926	125200	745564440	11880	11880	11880	11880	1
431	20230926	125100	745552560	11870	11870	11870	11870	4
432	20230926	125000	745505080	11870	11870	11870	11870	39
433	20230926	124900	745042150	11860	11860	11870	11860	27
434	20230926	124800	744721690	11870	11870	11870	11870	50
435	20230926	124700	744128190	11870	11880	11880	11870	63
436	20230926	124600	743380270	11880	11880	11880	11880	0
437	20230926	124500	743380270	11880	11880	11880	11880	2
438	20230926	124400	743356510	11890	11880	11890	11880	31
439	20230926	124300	742987930	11880	11890	11890	11880	7
440	20230926	124200	742904720	11890	11890	11890	11870	27
441	20230926	124100	742583730	11890	11860	11890	11860	313
442	20230926	124000	738868970	11870	11880	11880	11860	577
443	20230926	123900	732019080	11880	11880	11880	11880	9
444	20230926	123800	731912160	11900	11900	11900	11900	1
445	20230926	123700	731900260	11880	11890	11890	11880	747
446	20230926	123600	723024650	11900	11890	11900	11890	259
447	20230926	123500	719945090	11890	11890	11900	11890	5
448	20230926	123400	719885630	11900	11890	11900	11890	359
449	20230926	123300	715614110	11890	11890	11890	11890	1
450	20230926	123200	715602220	11890	11900	11900	11890	533
451	20230926	123100	709259550	11900	11900	11900	11900	2
452	20230926	123000	709235750	11900	11900	11900	11900	32
453	20230926	122900	708854950	11900	11900	11900	11900	153
454	20230926	122800	707034250	11900	11900	11900	11900	0
455	20230926	122700	707034250	11900	11900	11910	11900	3
456	20230926	122600	706998540	11900	11910	11910	11900	2
457	20230926	122500	706974730	11900	11900	11900	11900	33
458	20230926	122400	706582030	11910	11910	11910	11910	11
459	20230926	122300	706451020	11900	11900	11900	11900	4
460	20230926	122200	706403420	11900	11900	11900	11900	0
461	20230926	122100	706403420	11900	11900	11900	11900	2
462	20230926	122000	706379620	11900	11900	11900	11900	9
463	20230926	121900	706272520	11900	11900	11900	11900	13
464	20230926	121800	706117820	11910	11910	11910	11910	1
465	20230926	121700	706105910	11900	11910	11910	11900	8
466	20230926	121600	706010680	11920	11910	11920	11910	7
467	20230926	121500	705927260	11910	11910	11910	11910	1
468	20230926	121400	705915350	11920	11910	11920	11910	76
469	20230926	121300	705009460	11920	11920	11920	11920	0
470	20230926	121200	705009460	11920	11900	11920	11900	26
471	20230926	121100	704699980	11890	11900	11900	11890	221
472	20230926	121000	702070130	11900	11900	11900	11900	12
473	20230926	120900	701927330	11890	11890	11890	11890	2
474	20230926	120800	701903550	11900	11910	11910	11900	454
475	20230926	120700	696500930	11900	11920	11920	11900	229
476	20230926	120600	693771270	11920	11900	11920	11900	117
477	20230926	120500	692376670	11910	11900	11910	11900	451
478	20230926	120400	687009750	11900	11890	11900	11890	53
479	20230926	120300	686379070	11900	11900	11900	11900	0
480	20230926	120200	686379070	11900	11920	11920	11900	204
481	20230926	120100	683951400	11920	11910	11920	11910	710
482	20230926	120000	675488240	11910	11890	11910	11880	267
483	20230926	115900	672309660	11900	11890	11900	11890	560
484	20230926	115800	665650700	11890	11900	11900	11890	24
485	20230926	115700	665365130	11900	11900	11900	11900	55
486	20230926	115600	664710630	11900	11890	11900	11890	230
487	20230926	115500	661973640	11890	11890	11900	11890	582
488	20230926	115400	655051170	11890	11890	11890	11890	203
489	20230926	115300	652637500	11890	11890	11890	11890	327
490	20230926	115200	648749470	11890	11890	11890	11890	4
491	20230926	115100	648701910	11890	11890	11890	11890	100
492	20230926	115000	647512910	11890	11890	11890	11890	19
493	20230926	114900	647287000	11890	11890	11890	11890	134
494	20230926	114800	645693740	11900	11900	11900	11900	49
495	20230926	114700	645110640	11900	11900	11900	11900	6
496	20230926	114600	645039240	11890	11900	11900	11890	523
497	20230926	114500	638815550	11900	11910	11910	11900	51
498	20230926	114400	638208640	11910	11910	11910	11910	102
499	20230926	114300	636993820	11910	11900	11910	11900	3
500	20230926	114200	636958110	11910	11900	11910	11900	54
501	20230926	114100	636314990	11910	11910	11910	11910	262
502	20230926	114000	633194570	11910	11910	11910	11910	5
503	20230926	113900	633135020	11910	11910	11910	11910	301
504	20230926	113800	629550110	11910	11910	11910	11910	1
505	20230926	113700	629538200	11910	11910	11910	11910	3
506	20230926	113600	629502470	11910	11920	11920	11910	61
507	20230926	113500	628775370	11910	11910	11910	11910	1
508	20230926	113400	628763460	11920	11920	11920	11910	4
509	20230926	113300	628715800	11930	11930	11930	11930	50
510	20230926	113200	628119300	11920	11920	11920	11920	80
511	20230926	113100	627165700	11920	11920	11920	11920	2
512	20230926	113000	627141860	11910	11910	11920	11910	104
513	20230926	112900	625903190	11920	11920	11920	11920	366
514	20230926	112800	621540470	11920	11920	11920	11920	328
515	20230926	112700	617630710	11920	11930	11930	11920	79
516	20230926	112600	616688250	11930	11930	11930	11930	20
517	20230926	112500	616449650	11940	11930	11940	11930	2
518	20230926	112400	616425780	11930	11930	11930	11920	3
519	20230926	112300	616390000	11930	11930	11930	11930	2
520	20230926	112200	616366140	11930	11920	11930	11920	4
521	20230926	112100	616318430	11930	11930	11930	11930	0
522	20230926	112000	616318430	11930	11930	11930	11930	2
523	20230926	111900	616294570	11950	11930	11950	11930	3
524	20230926	111800	616258750	11920	11910	11920	11910	22
525	20230926	111700	615996710	11950	11950	11950	11950	95
526	20230926	111600	614861460	11950	11900	11950	11900	55
527	20230926	111500	614206360	11900	11900	11900	11900	1
528	20230926	111400	614194460	11900	11900	11900	11900	10
529	20230926	111300	614075460	11910	11910	11910	11910	67
530	20230926	111200	613277490	11900	11900	11900	11900	6
531	20230926	111100	613206090	11900	11900	11910	11900	91
532	20230926	111000	612122690	11890	11900	11900	11890	3
533	20230926	110900	612087000	11890	11900	11900	11890	3
534	20230926	110800	612051310	11890	11890	11890	11890	1
535	20230926	110700	612039420	11900	11890	11900	11890	2
536	20230926	110600	612015630	11880	11890	11890	11880	4
537	20230926	110500	611968080	11890	11890	11890	11890	21
538	20230926	110400	611718390	11900	11900	11900	11900	10
539	20230926	110300	611599390	11880	11880	11890	11880	107
540	20230926	110200	610327210	11890	11890	11890	11890	1
541	20230926	110100	610315320	11880	11880	11880	11880	1
542	20230926	110000	610303440	11910	11910	11910	11910	0
543	20230926	105900	610303440	11910	11890	11910	11890	55
544	20230926	105800	609648450	11860	11890	11890	11860	1800
545	20230926	105700	588275930	11890	11890	11890	11890	617
546	20230926	105600	580939800	11920	11900	11920	11900	649
547	20230926	105500	573211100	11910	11910	11910	11910	110
548	20230926	105400	571901000	11910	11910	11910	11910	33
549	20230926	105300	571507970	11910	11910	11930	11910	417
550	20230926	105200	566539690	11920	11910	11940	11910	208
551	20230926	105100	564056440	11940	11910	11940	11910	34
552	20230926	105000	563650760	11910	11910	11910	11910	37
553	20230926	104900	563210090	11910	11910	11910	11910	18
554	20230926	104800	562995710	11910	11920	11930	11910	455
555	20230926	104700	557569260	11920	11920	11920	11920	23
556	20230926	104600	557295100	11920	11920	11920	11920	10
557	20230926	104500	557175900	11920	11930	11930	11920	578
558	20230926	104400	550284430	11930	11940	11940	11930	214
559	20230926	104300	547729340	11940	11950	11950	11940	40
560	20230926	104200	547251350	11950	11940	11950	11940	41
561	20230926	104100	546761700	11980	11980	11980	11980	0
562	20230926	104000	546761700	11980	11950	11980	11950	25
563	20230926	103900	546462280	11950	11950	11950	11950	180
564	20230926	103800	544311280	11940	11950	11950	11940	2202
565	20230926	103700	517997390	11950	11950	11950	11950	0
566	20230926	103600	517997390	11950	12000	12000	11950	524
567	20230926	103500	511717610	11990	11990	12000	11990	144
568	20230926	103400	509989850	11950	11960	12000	11950	434
569	20230926	103300	504789720	11950	11950	11950	11950	2
570	20230926	103200	504765820	11950	11950	11950	11950	52
571	20230926	103100	504144420	11970	11970	11970	11970	0
572	20230926	103000	504144420	11970	11960	11990	11960	1248
573	20230926	102900	489205230	11960	11960	11980	11960	1489
574	20230926	102800	471389490	11960	11950	11970	11950	96
575	20230926	102700	470241240	11940	11950	11950	11940	12
576	20230926	102600	470097860	11950	11950	11950	11930	119
577	20230926	102500	468676790	11930	11930	11950	11930	228
578	20230926	102400	465953080	11930	11930	11930	11930	46
579	20230926	102300	465404300	11920	11920	11920	11920	3
580	20230926	102200	465368540	11930	11930	11930	11930	0
581	20230926	102100	465368540	11930	11910	11930	11910	227
582	20230926	102000	462661710	11910	11910	11910	11910	1
583	20230926	101900	462649800	11920	11920	11920	11920	1
584	20230926	101800	462637880	11910	11910	11910	11910	0
585	20230926	101700	462637880	11910	11910	11910	11910	113
586	20230926	101600	461292050	11910	11930	11930	11910	13
587	20230926	101500	461137020	11910	11920	11930	11910	86
588	20230926	101400	460111900	11910	11920	11920	11910	91
589	20230926	101300	459028080	11910	11930	11930	11910	294
590	20230926	101200	455526520	11930	11930	11930	11930	0
591	20230926	101100	455526520	11930	11930	11930	11930	1
592	20230926	101000	455514590	11900	11900	11900	11900	708
593	20230926	100900	447089390	11900	11900	11900	11900	90
594	20230926	100800	446018390	11950	11950	11950	11950	0
595	20230926	100700	446018390	11950	11950	11950	11900	5
596	20230926	100600	445958790	11950	11950	11950	11950	7
597	20230926	100500	445875140	11950	11900	11950	11900	28
598	20230926	100400	445540590	11920	11920	11920	11920	0
599	20230926	100300	445540590	11920	11890	11920	11890	2648
600	20230926	100200	414018380	11880	11880	11880	11880	44
601	20230926	100100	413495660	11880	11880	11880	11880	124
602	20230926	100000	412022540	11880	11910	11910	11880	1111
603	20230926	095900	398812730	11910	11900	11910	11900	32
604	20230926	095800	398431920	11900	11920	11920	11900	224
605	20230926	095700	395764510	11920	11910	11920	11890	183
606	20230926	095600	393583590	11910	11920	11920	11890	146
607	20230926	095500	391846400	11910	11920	11920	11910	96
608	20230926	095400	390702180	11920	11920	11920	11900	255
609	20230926	095300	387667530	11910	11910	11910	11910	87
610	20230926	095200	386631360	11920	11920	11920	11910	48
611	20230926	095100	386059600	11910	11910	11910	11910	320
612	20230926	095000	382248400	11900	11900	11910	11900	140
613	20230926	094900	380582370	11890	11900	11920	11890	1273
614	20230926	094800	365440720	11920	11920	11920	11900	105
615	20230926	094700	364191120	11920	11900	11920	11900	54
616	20230926	094600	363548500	11900	11920	11920	11900	189
617	20230926	094500	361299380	11920	11920	11920	11920	126
618	20230926	094400	359797460	11900	11920	11920	11890	2683
619	20230926	094300	327868150	11920	11930	11930	11920	480
620	20230926	094200	322146530	11930	11930	11930	11930	535
621	20230926	094100	315763980	11930	11960	11970	11930	1435
622	20230926	094000	298623830	11970	11980	11980	11970	8
623	20230926	093900	298528050	11970	11970	11970	11970	956
624	20230926	093800	287084730	11980	11990	11990	11980	44
625	20230926	093700	286557310	11980	12000	12000	11980	1838
626	20230926	093600	264522650	12000	12000	12000	12000	157
627	20230926	093500	262638650	12000	12000	12000	12000	104
628	20230926	093400	261390650	12000	12000	12000	12000	801
629	20230926	093300	251778650	11980	11980	11980	11980	0
630	20230926	093200	251778650	11980	11990	12000	11980	202
631	20230926	093100	249356740	11990	12000	12000	11990	36
632	20230926	093000	248924890	12000	11980	12000	11980	50
633	20230926	092900	248325650	11970	12000	12000	11970	552
634	20230926	092800	241714600	12010	12010	12010	12010	1
635	20230926	092700	241702590	12010	11990	12010	11980	251
636	20230926	092600	238692850	12000	12000	12000	12000	43
637	20230926	092500	238176850	12000	11990	12000	11990	121
638	20230926	092400	236725060	12010	12000	12030	11990	473
639	20230926	092300	231050710	12010	12050	12050	12010	186
640	20230926	092200	228816310	12050	12050	12050	12050	0
641	20230926	092100	228816310	12050	12040	12050	12040	41
642	20230926	092000	228322320	12050	12040	12050	12040	64
643	20230926	091900	227551580	12040	12000	12040	12000	33
644	20230926	091800	227154580	12050	12050	12050	12050	1
645	20230926	091700	227142530	12010	12060	12060	12010	90
646	20230926	091600	226061390	12060	12020	12060	12020	3
647	20230926	091500	226025250	12000	12020	12020	12000	742
648	20230926	091400	217109650	12000	12020	12020	12000	3933
649	20230926	091300	169898010	12010	12010	12010	12010	196
650	20230926	091200	167544050	12010	12010	12010	12010	1790
651	20230926	091100	146046150	12010	12030	12030	12010	2000
652	20230926	091000	122019860	12030	12100	12100	12030	101
653	20230926	090900	120803740	12050	12020	12050	12020	137
654	20230926	090800	119155890	12050	12050	12100	12050	164
655	20230926	090700	117179640	12100	12080	12100	12020	3811
656	20230926	090600	71307300	12080	12080	12080	12080	100
657	20230926	090500	70099300	12080	12100	12120	12080	49
658	20230926	090400	69506620	12100	12100	12100	12100	150
659	20230926	090300	67691620	12130	12130	12130	12130	952
660	20230926	090200	56143860	12150	12150	12150	12150	356
661	20230926	090100	51818460	12170	12180	12180	12080	539
662	20230926	090000	45280130	12090	12100	12100	12080	3743