KissMeData/263720/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203200	606164390	19030	19030	19030	19030	422
3	20230926	203100	606164390	19030	19030	19030	19030	0
4	20230926	203000	606164390	19030	19030	19030	19030	0
5	20230926	202900	606164390	19030	19030	19030	19030	0
6	20230926	202800	606164390	19030	19030	19030	19030	0
7	20230926	202700	606164390	19030	19030	19030	19030	0
8	20230926	202600	606164390	19030	19030	19030	19030	0
9	20230926	202500	606164390	19030	19030	19030	19030	0
10	20230926	202400	606164390	19030	19030	19030	19030	0
11	20230926	202300	606164390	19030	19030	19030	19030	0
12	20230926	202200	606164390	19030	19030	19030	19030	0
13	20230926	202100	606164390	19030	19030	19030	19030	0
14	20230926	202000	606164390	19030	19030	19030	19030	0
15	20230926	201900	606164390	19030	19030	19030	19030	0
16	20230926	201800	606164390	19030	19030	19030	19030	0
17	20230926	201700	606164390	19030	19030	19030	19030	0
18	20230926	201600	606164390	19030	19030	19030	19030	0
19	20230926	201500	606164390	19030	19030	19030	19030	0
20	20230926	201400	606164390	19030	19030	19030	19030	0
21	20230926	201300	606164390	19030	19030	19030	19030	0
22	20230926	201200	606164390	19030	19030	19030	19030	0
23	20230926	201100	606164390	19030	19030	19030	19030	0
24	20230926	201000	606164390	19030	19030	19030	19030	0
25	20230926	200900	606164390	19030	19030	19030	19030	0
26	20230926	200800	606164390	19030	19030	19030	19030	0
27	20230926	200700	606164390	19030	19030	19030	19030	0
28	20230926	200600	606164390	19030	19030	19030	19030	0
29	20230926	200500	606164390	19030	19030	19030	19030	0
30	20230926	200400	606164390	19030	19030	19030	19030	0
31	20230926	200300	606164390	19030	19030	19030	19030	0
32	20230926	200200	606164390	19030	19030	19030	19030	422
33	20230926	200100	606164390	19030	19030	19030	19030	0
34	20230926	200000	606164390	19030	19030	19030	19030	0
35	20230926	195900	606164390	19030	19030	19030	19030	0
36	20230926	195800	606164390	19030	19030	19030	19030	0
37	20230926	195700	606164390	19030	19030	19030	19030	0
38	20230926	195600	606164390	19030	19030	19030	19030	0
39	20230926	195500	606164390	19030	19030	19030	19030	0
40	20230926	195400	606164390	19030	19030	19030	19030	0
41	20230926	195300	606164390	19030	19030	19030	19030	0
42	20230926	195200	606164390	19030	19030	19030	19030	0
43	20230926	195100	606164390	19030	19030	19030	19030	0
44	20230926	195000	606164390	19030	19030	19030	19030	0
45	20230926	194900	606164390	19030	19030	19030	19030	0
46	20230926	194800	606164390	19030	19030	19030	19030	0
47	20230926	194700	606164390	19030	19030	19030	19030	0
48	20230926	194600	606164390	19030	19030	19030	19030	0
49	20230926	194500	606164390	19030	19030	19030	19030	0
50	20230926	194400	606164390	19030	19030	19030	19030	0
51	20230926	194300	606164390	19030	19030	19030	19030	0
52	20230926	194200	606164390	19030	19030	19030	19030	0
53	20230926	194100	606164390	19030	19030	19030	19030	0
54	20230926	194000	606164390	19030	19030	19030	19030	0
55	20230926	193900	606164390	19030	19030	19030	19030	0
56	20230926	193800	606164390	19030	19030	19030	19030	0
57	20230926	193700	606164390	19030	19030	19030	19030	0
58	20230926	193600	606164390	19030	19030	19030	19030	0
59	20230926	193500	606164390	19030	19030	19030	19030	0
60	20230926	193400	606164390	19030	19030	19030	19030	0
61	20230926	193300	606164390	19030	19030	19030	19030	0
62	20230926	193200	606164390	19030	19030	19030	19030	422
63	20230926	193100	606164390	19030	19030	19030	19030	0
64	20230926	193000	606164390	19030	19030	19030	19030	0
65	20230926	192900	606164390	19030	19030	19030	19030	0
66	20230926	192800	606164390	19030	19030	19030	19030	0
67	20230926	192700	606164390	19030	19030	19030	19030	0
68	20230926	192600	606164390	19030	19030	19030	19030	0
69	20230926	192500	606164390	19030	19030	19030	19030	0
70	20230926	192400	606164390	19030	19030	19030	19030	0
71	20230926	192300	606164390	19030	19030	19030	19030	0
72	20230926	192200	606164390	19030	19030	19030	19030	0
73	20230926	192100	606164390	19030	19030	19030	19030	0
74	20230926	192000	606164390	19030	19030	19030	19030	0
75	20230926	191900	606164390	19030	19030	19030	19030	0
76	20230926	191800	606164390	19030	19030	19030	19030	0
77	20230926	191700	606164390	19030	19030	19030	19030	0
78	20230926	191600	606164390	19030	19030	19030	19030	0
79	20230926	191500	606164390	19030	19030	19030	19030	0
80	20230926	191400	606164390	19030	19030	19030	19030	0
81	20230926	191300	606164390	19030	19030	19030	19030	0
82	20230926	191200	606164390	19030	19030	19030	19030	0
83	20230926	191100	606164390	19030	19030	19030	19030	0
84	20230926	191000	606164390	19030	19030	19030	19030	0
85	20230926	190900	606164390	19030	19030	19030	19030	0
86	20230926	190800	606164390	19030	19030	19030	19030	0
87	20230926	190700	606164390	19030	19030	19030	19030	0
88	20230926	190600	606164390	19030	19030	19030	19030	0
89	20230926	190500	606164390	19030	19030	19030	19030	0
90	20230926	190400	606164390	19030	19030	19030	19030	0
91	20230926	190300	606164390	19030	19030	19030	19030	0
92	20230926	190200	606164390	19030	19030	19030	19030	422
93	20230926	190100	606164390	19030	19030	19030	19030	0
94	20230926	190000	606164390	19030	19030	19030	19030	0
95	20230926	185900	606164390	19030	19030	19030	19030	0
96	20230926	185800	606164390	19030	19030	19030	19030	0
97	20230926	185700	606164390	19030	19030	19030	19030	0
98	20230926	185600	606164390	19030	19030	19030	19030	0
99	20230926	185500	606164390	19030	19030	19030	19030	0
100	20230926	185400	606164390	19030	19030	19030	19030	0
101	20230926	185300	606164390	19030	19030	19030	19030	0
102	20230926	185200	606164390	19030	19030	19030	19030	0
103	20230926	185100	606164390	19030	19030	19030	19030	0
104	20230926	185000	606164390	19030	19030	19030	19030	0
105	20230926	184900	606164390	19030	19030	19030	19030	0
106	20230926	184800	606164390	19030	19030	19030	19030	0
107	20230926	184700	606164390	19030	19030	19030	19030	0
108	20230926	184600	606164390	19030	19030	19030	19030	0
109	20230926	184500	606164390	19030	19030	19030	19030	0
110	20230926	184400	606164390	19030	19030	19030	19030	0
111	20230926	184300	606164390	19030	19030	19030	19030	0
112	20230926	184200	606164390	19030	19030	19030	19030	0
113	20230926	184100	606164390	19030	19030	19030	19030	0
114	20230926	184000	606164390	19030	19030	19030	19030	0
115	20230926	183900	606164390	19030	19030	19030	19030	0
116	20230926	183800	606164390	19030	19030	19030	19030	0
117	20230926	183700	606164390	19030	19030	19030	19030	0
118	20230926	183600	606164390	19030	19030	19030	19030	0
119	20230926	183500	606164390	19030	19030	19030	19030	0
120	20230926	183400	606164390	19030	19030	19030	19030	0
121	20230926	183300	606164390	19030	19030	19030	19030	0
122	20230926	183200	606164390	19030	19030	19030	19030	422
123	20230926	183100	606164390	19030	19030	19030	19030	0
124	20230926	183000	606164390	19030	19030	19030	19030	0
125	20230926	182900	606164390	19030	19030	19030	19030	0
126	20230926	182800	606164390	19030	19030	19030	19030	0
127	20230926	182700	606164390	19030	19030	19030	19030	0
128	20230926	182600	606164390	19030	19030	19030	19030	0
129	20230926	182500	606164390	19030	19030	19030	19030	0
130	20230926	182400	606164390	19030	19030	19030	19030	0
131	20230926	182300	606164390	19030	19030	19030	19030	0
132	20230926	182200	606164390	19030	19030	19030	19030	0
133	20230926	182100	606164390	19030	19030	19030	19030	0
134	20230926	182000	606164390	19030	19030	19030	19030	0
135	20230926	181900	606164390	19030	19030	19030	19030	0
136	20230926	181800	606164390	19030	19030	19030	19030	0
137	20230926	181700	606164390	19030	19030	19030	19030	0
138	20230926	181600	606164390	19030	19030	19030	19030	0
139	20230926	181500	606164390	19030	19030	19030	19030	0
140	20230926	181400	606164390	19030	19030	19030	19030	0
141	20230926	181300	606164390	19030	19030	19030	19030	0
142	20230926	181200	606164390	19030	19030	19030	19030	0
143	20230926	181100	606164390	19030	19030	19030	19030	0
144	20230926	181000	606164390	19030	19030	19030	19030	0
145	20230926	180900	606164390	19030	19030	19030	19030	0
146	20230926	180800	606164390	19030	19030	19030	19030	0
147	20230926	180700	606164390	19030	19030	19030	19030	0
148	20230926	180600	606164390	19030	19030	19030	19030	0
149	20230926	180500	606164390	19030	19030	19030	19030	0
150	20230926	180400	606164390	19030	19030	19030	19030	0
151	20230926	180300	606164390	19030	19030	19030	19030	0
152	20230926	180200	606164390	19030	19030	19030	19030	422
153	20230926	180100	606164390	19030	19030	19030	19030	0
154	20230926	180000	606164390	19030	19030	19030	19030	0
155	20230926	175900	606164390	19030	19030	19030	19030	0
156	20230926	175800	606164390	19030	19030	19030	19030	0
157	20230926	175700	606164390	19030	19030	19030	19030	0
158	20230926	175600	606164390	19030	19030	19030	19030	0
159	20230926	175500	606164390	19030	19030	19030	19030	0
160	20230926	175400	606164390	19030	19030	19030	19030	0
161	20230926	175300	606164390	19030	19030	19030	19030	0
162	20230926	175200	606164390	19030	19030	19030	19030	0
163	20230926	175100	606164390	19030	19030	19030	19030	0
164	20230926	175000	606164390	19030	19030	19030	19030	0
165	20230926	174900	606164390	19030	19030	19030	19030	0
166	20230926	174800	606164390	19030	19030	19030	19030	0
167	20230926	174700	606164390	19030	19030	19030	19030	0
168	20230926	174600	606164390	19030	19030	19030	19030	0
169	20230926	174500	606164390	19030	19030	19030	19030	0
170	20230926	174400	606164390	19030	19030	19030	19030	0
171	20230926	174300	606164390	19030	19030	19030	19030	0
172	20230926	174200	606164390	19030	19030	19030	19030	0
173	20230926	174100	606164390	19030	19030	19030	19030	0
174	20230926	174000	606164390	19030	19030	19030	19030	0
175	20230926	173900	606164390	19030	19030	19030	19030	0
176	20230926	173800	606164390	19030	19030	19030	19030	0
177	20230926	173700	606164390	19030	19030	19030	19030	0
178	20230926	173600	606164390	19030	19030	19030	19030	0
179	20230926	173500	606164390	19030	19030	19030	19030	0
180	20230926	173400	606164390	19030	19030	19030	19030	0
181	20230926	173300	606164390	19030	19030	19030	19030	0
182	20230926	173200	606164390	19030	19030	19030	19030	422
183	20230926	173100	606164390	19030	19030	19030	19030	0
184	20230926	173000	606164390	19030	19030	19030	19030	0
185	20230926	172900	606164390	19030	19030	19030	19030	0
186	20230926	172800	606164390	19030	19030	19030	19030	0
187	20230926	172700	606164390	19030	19030	19030	19030	0
188	20230926	172600	606164390	19030	19030	19030	19030	0
189	20230926	172500	606164390	19030	19030	19030	19030	0
190	20230926	172400	606164390	19030	19030	19030	19030	0
191	20230926	172300	606164390	19030	19030	19030	19030	0
192	20230926	172200	606164390	19030	19030	19030	19030	0
193	20230926	172100	606164390	19030	19030	19030	19030	0
194	20230926	172000	606164390	19030	19030	19030	19030	0
195	20230926	171900	606164390	19030	19030	19030	19030	0
196	20230926	171800	606164390	19030	19030	19030	19030	0
197	20230926	171700	606164390	19030	19030	19030	19030	0
198	20230926	171600	606164390	19030	19030	19030	19030	0
199	20230926	171500	606164390	19030	19030	19030	19030	0
200	20230926	171400	606164390	19030	19030	19030	19030	0
201	20230926	171300	606164390	19030	19030	19030	19030	0
202	20230926	171200	606164390	19030	19030	19030	19030	0
203	20230926	171100	606164390	19030	19030	19030	19030	0
204	20230926	171000	606164390	19030	19030	19030	19030	0
205	20230926	170900	606164390	19030	19030	19030	19030	0
206	20230926	170800	606164390	19030	19030	19030	19030	0
207	20230926	170700	606164390	19030	19030	19030	19030	0
208	20230926	170600	606164390	19030	19030	19030	19030	0
209	20230926	170500	606164390	19030	19030	19030	19030	0
210	20230926	170400	606164390	19030	19030	19030	19030	0
211	20230926	170300	606164390	19030	19030	19030	19030	0
212	20230926	170200	606164390	19030	19030	19030	19030	422
213	20230926	170100	606164390	19030	19030	19030	19030	0
214	20230926	170000	606164390	19030	19030	19030	19030	0
215	20230926	165900	606164390	19030	19030	19030	19030	0
216	20230926	165800	606164390	19030	19030	19030	19030	0
217	20230926	165700	606164390	19030	19030	19030	19030	0
218	20230926	165600	606164390	19030	19030	19030	19030	0
219	20230926	165500	606164390	19030	19030	19030	19030	0
220	20230926	165400	606164390	19030	19030	19030	19030	0
221	20230926	165300	606164390	19030	19030	19030	19030	0
222	20230926	165200	606164390	19030	19030	19030	19030	0
223	20230926	165100	606164390	19030	19030	19030	19030	0
224	20230926	165000	606164390	19030	19030	19030	19030	0
225	20230926	164900	606164390	19030	19030	19030	19030	0
226	20230926	164800	606164390	19030	19030	19030	19030	0
227	20230926	164700	606164390	19030	19030	19030	19030	0
228	20230926	164600	606164390	19030	19030	19030	19030	0
229	20230926	164500	606164390	19030	19030	19030	19030	0
230	20230926	164400	606164390	19030	19030	19030	19030	0
231	20230926	164300	606164390	19030	19030	19030	19030	0
232	20230926	164200	606164390	19030	19030	19030	19030	0
233	20230926	164100	606164390	19030	19030	19030	19030	0
234	20230926	164000	606164390	19030	19030	19030	19030	0
235	20230926	163900	606164390	19030	19030	19030	19030	0
236	20230926	163800	606164390	19030	19030	19030	19030	0
237	20230926	163700	606164390	19030	19030	19030	19030	0
238	20230926	163600	606164390	19030	19030	19030	19030	0
239	20230926	163500	606164390	19030	19030	19030	19030	0
240	20230926	163400	606164390	19030	19030	19030	19030	0
241	20230926	163300	606164390	19030	19030	19030	19030	0
242	20230926	163200	606164390	19030	19030	19030	19030	422
243	20230926	163100	606164390	19030	19030	19030	19030	0
244	20230926	163000	606164390	19030	19030	19030	19030	0
245	20230926	162900	606164390	19030	19030	19030	19030	0
246	20230926	162800	606164390	19030	19030	19030	19030	0
247	20230926	162700	606164390	19030	19030	19030	19030	0
248	20230926	162600	606164390	19030	19030	19030	19030	0
249	20230926	162500	606164390	19030	19030	19030	19030	0
250	20230926	162400	606164390	19030	19030	19030	19030	0
251	20230926	162300	606164390	19030	19030	19030	19030	0
252	20230926	162200	606164390	19030	19030	19030	19030	0
253	20230926	162100	606164390	19030	19030	19030	19030	0
254	20230926	162000	606164390	19030	19030	19030	19030	0
255	20230926	161900	606164390	19030	19030	19030	19030	0
256	20230926	161800	606164390	19030	19030	19030	19030	0
257	20230926	161700	606164390	19030	19030	19030	19030	0
258	20230926	161600	606164390	19030	19030	19030	19030	0
259	20230926	161500	606164390	19030	19030	19030	19030	0
260	20230926	161400	606164390	19030	19030	19030	19030	0
261	20230926	161300	606164390	19030	19030	19030	19030	0
262	20230926	161200	606164390	19030	19030	19030	19030	0
263	20230926	161100	606164390	19030	19030	19030	19030	0
264	20230926	161000	606164390	19030	19030	19030	19030	0
265	20230926	160900	606164390	19030	19030	19030	19030	0
266	20230926	160800	606164390	19030	19030	19030	19030	0
267	20230926	160700	606164390	19030	19030	19030	19030	0
268	20230926	160600	606164390	19030	19030	19030	19030	0
269	20230926	160500	606164390	19030	19030	19030	19030	0
270	20230926	160400	606164390	19030	19030	19030	19030	0
271	20230926	160300	606164390	19030	19030	19030	19030	0
272	20230926	160200	606164390	19030	19030	19030	19030	422
273	20230926	160100	606164390	19030	19030	19030	19030	0
274	20230926	160000	606164390	19030	19030	19030	19030	0
275	20230926	155900	606164390	19030	19030	19030	19030	0
276	20230926	155800	606164390	19030	19030	19030	19030	0
277	20230926	155700	606164390	19030	19030	19030	19030	0
278	20230926	155600	606164390	19030	19030	19030	19030	0
279	20230926	155500	606164390	19030	19030	19030	19030	0
280	20230926	155400	606164390	19030	19030	19030	19030	0
281	20230926	155300	606164390	19030	19030	19030	19030	0
282	20230926	155200	606164390	19030	19030	19030	19030	0
283	20230926	155100	606164390	19030	19030	19030	19030	0
284	20230926	155000	606164390	19030	19030	19030	19030	0
285	20230926	154900	606164390	19030	19030	19030	19030	0
286	20230926	154800	606164390	19030	19030	19030	19030	0
287	20230926	154700	606164390	19030	19030	19030	19030	0
288	20230926	154600	606164390	19030	19030	19030	19030	0
289	20230926	154500	606164390	19030	19030	19030	19030	0
290	20230926	154400	606164390	19030	19030	19030	19030	0
291	20230926	154300	606164390	19030	19030	19030	19030	0
292	20230926	154200	606164390	19030	19030	19030	19030	0
293	20230926	154100	606164390	19030	19030	19030	19030	0
294	20230926	154000	606164390	19030	19030	19030	19030	0
295	20230926	153900	606164390	19030	19030	19030	19030	0
296	20230926	153800	606164390	19030	19030	19030	19030	0
297	20230926	153700	606164390	19030	19030	19030	19030	0
298	20230926	153600	606164390	19030	19030	19030	19030	0
299	20230926	153500	606164390	19030	19030	19030	19030	0
300	20230926	153400	606164390	19030	19030	19030	19030	0
301	20230926	153300	606164390	19030	19030	19030	19030	0
302	20230926	153200	606164390	19030	19030	19030	19030	422
303	20230926	153100	606164390	19030	19030	19030	19030	0
304	20230926	153000	606164390	19030	19030	19030	19030	422
305	20230926	152900	598133730	19040	19040	19040	19040	0
306	20230926	152800	598133730	19040	19040	19040	19040	0
307	20230926	152700	598133730	19040	19040	19040	19040	0
308	20230926	152600	598133730	19040	19040	19040	19040	0
309	20230926	152500	598133730	19040	19040	19040	19040	0
310	20230926	152400	598133730	19040	19040	19040	19040	0
311	20230926	152300	598133730	19040	19040	19040	19040	0
312	20230926	152200	598133730	19040	19040	19040	19040	0
313	20230926	152100	598133730	19040	19040	19040	19040	0
314	20230926	152000	598133730	19040	19040	19040	19040	0
315	20230926	151900	598133730	19040	19040	19040	19040	16
316	20230926	151800	597829090	19040	19060	19060	19040	74
317	20230926	151700	596419090	19060	19090	19090	19060	81
318	20230926	151600	594874020	19090	19100	19100	19090	23
319	20230926	151500	594434740	19100	19100	19100	19100	20
320	20230926	151400	594052740	19110	19110	19110	19110	1
321	20230926	151300	594033630	19130	19130	19130	19130	0
322	20230926	151200	594033630	19130	19130	19130	19130	0
323	20230926	151100	594033630	19130	19070	19200	19070	295
324	20230926	151000	588398640	19060	19060	19060	19060	0
325	20230926	150900	588398640	19060	19060	19060	19060	0
326	20230926	150800	588398640	19060	19060	19060	19060	0
327	20230926	150700	588398640	19060	19060	19060	19050	105
328	20230926	150600	586397380	19100	19100	19100	19100	0
329	20230926	150500	586397380	19100	19100	19100	19100	0
330	20230926	150400	586397380	19100	19100	19100	19100	0
331	20230926	150300	586397380	19100	19100	19100	19100	0
332	20230926	150200	586397380	19100	19100	19100	19100	0
333	20230926	150100	586397380	19100	19030	19100	19030	159
334	20230926	150000	583368420	19030	19050	19050	19030	122
335	20230926	145900	581045740	19060	19060	19060	19060	5
336	20230926	145800	580950440	19060	19050	19060	19050	2
337	20230926	145700	580912330	19050	19050	19050	19050	6
338	20230926	145600	580798030	19060	19060	19060	19060	0
339	20230926	145500	580798030	19060	19070	19070	19060	3
340	20230926	145400	580740840	19060	19060	19060	19060	131
341	20230926	145300	578243980	19060	19060	19060	19060	0
342	20230926	145200	578243980	19060	19060	19060	19060	0
343	20230926	145100	578243980	19060	19060	19060	19060	62
344	20230926	145000	577062260	19070	19070	19070	19070	0
345	20230926	144900	577062260	19070	19070	19070	19070	29
346	20230926	144800	576509230	19070	19070	19070	19070	9
347	20230926	144700	576337600	19080	19080	19080	19080	142
348	20230926	144600	573628240	19090	19090	19090	19090	52
349	20230926	144500	572635560	19090	19090	19090	19090	0
350	20230926	144400	572635560	19090	19100	19100	19090	64
351	20230926	144300	571413300	19100	19100	19100	19100	60
352	20230926	144200	570267300	19100	19100	19100	19100	103
353	20230926	144100	568300000	19080	19080	19080	19080	0
354	20230926	144000	568300000	19080	19080	19080	19080	0
355	20230926	143900	568300000	19080	19100	19100	19080	20
356	20230926	143800	567918200	19080	19100	19100	19080	209
357	20230926	143700	563929050	19100	19100	19100	19100	0
358	20230926	143600	563929050	19100	19100	19100	19100	0
359	20230926	143500	563929050	19100	19100	19100	19100	0
360	20230926	143400	563929050	19100	19100	19100	19100	53
361	20230926	143300	562916750	19100	19100	19100	19100	0
362	20230926	143200	562916750	19100	19100	19100	19100	0
363	20230926	143100	562916750	19100	19100	19100	19100	0
364	20230926	143000	562916750	19100	19100	19100	19100	167
365	20230926	142900	559727050	19100	19100	19100	19100	0
366	20230926	142800	559727050	19100	19100	19100	19100	25
367	20230926	142700	559249550	19100	19100	19100	19100	0
368	20230926	142600	559249550	19100	19100	19100	19100	53
369	20230926	142500	558237250	19140	19140	19140	19140	0
370	20230926	142400	558237250	19140	19140	19140	19140	0
371	20230926	142300	558237250	19140	19140	19140	19140	17
372	20230926	142200	557911870	19100	19100	19100	19100	143
373	20230926	142100	555180570	19090	19090	19090	19090	53
374	20230926	142000	554168800	19090	19090	19090	19090	0
375	20230926	141900	554168800	19090	19090	19090	19090	0
376	20230926	141800	554168800	19090	19090	19090	19090	5
377	20230926	141700	554073350	19090	19090	19090	19090	53
378	20230926	141600	553061580	19090	19090	19090	19090	5
379	20230926	141500	552966130	19090	19060	19090	19030	169
380	20230926	141400	549742710	19060	19060	19060	19060	0
381	20230926	141300	549742710	19060	19060	19060	19060	53
382	20230926	141200	548732530	19070	19070	19070	19070	0
383	20230926	141100	548732530	19070	19070	19070	19070	55
384	20230926	141000	547683680	19060	19060	19090	19060	211
385	20230926	140900	543655750	19080	19070	19080	19070	72
386	20230926	140800	542282530	19110	19100	19110	19070	579
387	20230926	140700	531220660	19100	19100	19110	19100	22
388	20230926	140600	530800260	19110	19110	19110	19110	253
389	20230926	140500	525965430	19100	19120	19120	19100	133
390	20230926	140400	523422660	19130	19130	19130	19130	92
391	20230926	140300	521662700	19140	19140	19140	19140	0
392	20230926	140200	521662700	19140	19140	19140	19140	19
393	20230926	140100	521299040	19130	19130	19130	19130	65
394	20230926	140000	520055590	19140	19150	19150	19140	101
395	20230926	135900	518121640	19190	19190	19190	19190	0
396	20230926	135800	518121640	19190	19190	19190	19190	10
397	20230926	135700	517929740	19140	19140	19140	19140	0
398	20230926	135600	517929740	19140	19140	19140	19140	103
399	20230926	135500	515958320	19150	19150	19150	19150	0
400	20230926	135400	515958320	19150	19150	19150	19150	0
401	20230926	135300	515958320	19150	19200	19200	19150	2886
402	20230926	135200	460632070	19200	19200	19200	19200	53
403	20230926	135100	459614470	19210	19210	19210	19210	0
404	20230926	135000	459614470	19210	19210	19210	19210	2
405	20230926	134900	459576050	19210	19210	19210	19210	8
406	20230926	134800	459422370	19210	19210	19210	19210	0
407	20230926	134700	459422370	19210	19210	19210	19210	53
408	20230926	134600	458404240	19220	19220	19220	19220	0
409	20230926	134500	458404240	19220	19220	19220	19220	0
410	20230926	134400	458404240	19220	19220	19220	19220	0
411	20230926	134300	458404240	19220	19210	19220	19210	13
412	20230926	134200	458154410	19230	19220	19320	19220	926
413	20230926	134100	440349030	19240	19250	19250	19240	480
414	20230926	134000	431111220	19290	19220	19290	19220	73
415	20230926	133900	429706890	19210	19220	19240	19210	128
416	20230926	133800	427246460	19210	19210	19210	19210	0
417	20230926	133700	427246460	19210	19210	19210	19210	0
418	20230926	133600	427246460	19210	19210	19210	19210	0
419	20230926	133500	427246460	19210	19210	19210	19210	53
420	20230926	133400	426228330	19340	19230	19340	19230	237
421	20230926	133300	421670710	19200	19200	19200	19200	400
422	20230926	133200	413990710	19200	19230	19230	19200	744
423	20230926	133100	399699870	19230	19230	19230	19230	20
424	20230926	133000	399315270	19220	19220	19220	19220	0
425	20230926	132900	399315270	19220	19220	19220	19220	0
426	20230926	132800	399315270	19220	19220	19220	19220	330
427	20230926	132700	392972670	19220	19220	19220	19220	8
428	20230926	132600	392818910	19220	19230	19250	19220	58
429	20230926	132500	391704080	19230	19230	19230	19230	0
430	20230926	132400	391704080	19230	19240	19240	19230	240
431	20230926	132300	387088720	19280	19230	19280	19230	133
432	20230926	132200	384529280	19230	19230	19230	19230	14
433	20230926	132100	384260060	19250	19250	19250	19250	47
434	20230926	132000	383355310	19250	19250	19250	19250	0
435	20230926	131900	383355310	19250	19250	19250	19250	0
436	20230926	131800	383355310	19250	19250	19250	19250	54
437	20230926	131700	382315810	19250	19250	19250	19250	0
438	20230926	131600	382315810	19250	19250	19250	19250	0
439	20230926	131500	382315810	19250	19250	19250	19250	0
440	20230926	131400	382315810	19250	19250	19250	19250	53
441	20230926	131300	381295560	19250	19250	19250	19250	0
442	20230926	131200	381295560	19250	19250	19250	19250	0
443	20230926	131100	381295560	19250	19250	19250	19250	0
444	20230926	131000	381295560	19250	19250	19250	19250	53
445	20230926	130900	380275310	19250	19250	19250	19250	26
446	20230926	130800	379774810	19270	19270	19270	19270	29
447	20230926	130700	379215980	19270	19270	19270	19270	0
448	20230926	130600	379215980	19270	19230	19270	19230	728
449	20230926	130500	365204760	19230	19230	19230	19230	15
450	20230926	130400	364916310	19230	19230	19230	19230	0
451	20230926	130300	364916310	19230	19230	19230	19230	1
452	20230926	130200	364897080	19240	19240	19240	19240	4
453	20230926	130100	364820120	19240	19270	19270	19240	475
454	20230926	130000	355671860	19230	19230	19230	19230	0
455	20230926	125900	355671860	19230	19230	19230	19230	182
456	20230926	125800	352172000	19230	19230	19230	19230	0
457	20230926	125700	352172000	19230	19230	19230	19230	53
458	20230926	125600	351152810	19340	19340	19340	19340	0
459	20230926	125500	351152810	19340	19340	19340	19340	1
460	20230926	125400	351133470	19210	19230	19230	19210	28
461	20230926	125300	350595460	19230	19230	19230	19220	115
462	20230926	125200	348384360	19230	19270	19270	19230	43
463	20230926	125100	347556670	19340	19340	19340	19340	0
464	20230926	125000	347556670	19340	19340	19340	19340	0
465	20230926	124900	347556670	19340	19340	19340	19340	4
466	20230926	124800	347479310	19210	19210	19230	19210	477
467	20230926	124700	338309820	19240	19240	19240	19240	477
468	20230926	124600	329132340	19230	19220	19230	19220	230
469	20230926	124500	324709720	19220	19220	19220	19220	5
470	20230926	124400	324613620	19220	19220	19220	19220	20
471	20230926	124300	324229220	19260	19260	19260	19260	0
472	20230926	124200	324229220	19260	19220	19260	19220	16
473	20230926	124100	323921500	19220	19220	19220	19220	0
474	20230926	124000	323921500	19220	19220	19220	19220	301
475	20230926	123900	318136280	19250	19250	19250	19250	0
476	20230926	123800	318136280	19250	19290	19340	19250	574
477	20230926	123700	307067310	19350	19260	19350	19260	12
478	20230926	123600	306835810	19300	19270	19300	19270	54
479	20230926	123500	305795140	19230	19230	19230	19230	65
480	20230926	123400	304545190	19370	19370	19370	19370	0
481	20230926	123300	304545190	19370	19370	19370	19370	0
482	20230926	123200	304545190	19370	19240	19370	19240	498
483	20230926	123100	294962940	19240	19240	19240	19240	2
484	20230926	123000	294924460	19300	19300	19300	19300	0
485	20230926	122900	294924460	19300	19300	19370	19300	687
486	20230926	122800	281665170	19300	19250	19300	19250	123
487	20230926	122700	279296650	19250	19250	19250	19250	2
488	20230926	122600	279258150	19250	19250	19250	19250	0
489	20230926	122500	279258150	19250	19250	19250	19250	0
490	20230926	122400	279258150	19250	19250	19250	19250	0
491	20230926	122300	279258150	19250	19250	19250	19250	53
492	20230926	122200	278237900	19250	19300	19300	19250	2
493	20230926	122100	278199350	19240	19240	19240	19240	0
494	20230926	122000	278199350	19240	19240	19240	19240	0
495	20230926	121900	278199350	19240	19240	19240	19240	52
496	20230926	121800	277198870	19300	19300	19300	19300	0
497	20230926	121700	277198870	19300	19300	19300	19300	0
498	20230926	121600	277198870	19300	19300	19300	19300	0
499	20230926	121500	277198870	19300	19300	19300	19300	0
500	20230926	121400	277198870	19300	19250	19300	19240	92
501	20230926	121300	275428440	19300	19300	19300	19300	0
502	20230926	121200	275428440	19300	19300	19300	19300	0
503	20230926	121100	275428440	19300	19300	19300	19300	0
504	20230926	121000	275428440	19300	19250	19300	19250	101
505	20230926	120900	273484140	19240	19240	19240	19240	0
506	20230926	120800	273484140	19240	19240	19240	19240	13
507	20230926	120700	273234020	19250	19250	19250	19250	45
508	20230926	120600	272367770	19250	19250	19250	19250	53
509	20230926	120500	271347520	19300	19300	19300	19300	0
510	20230926	120400	271347520	19300	19250	19300	19250	183
511	20230926	120300	267824720	19250	19250	19250	19250	0
512	20230926	120200	267824720	19250	19250	19250	19250	17
513	20230926	120100	267497470	19290	19290	19290	19290	0
514	20230926	120000	267497470	19290	19290	19290	19290	1
515	20230926	115900	267478180	19250	19250	19250	19250	0
516	20230926	115800	267478180	19250	19250	19250	19250	0
517	20230926	115700	267478180	19250	19250	19250	19250	53
518	20230926	115600	266457930	19260	19260	19260	19260	0
519	20230926	115500	266457930	19260	19260	19260	19260	1
520	20230926	115400	266438670	19260	19260	19260	19260	0
521	20230926	115300	266438670	19260	19260	19260	19260	52
522	20230926	115200	265437150	19250	19250	19250	19250	0
523	20230926	115100	265437150	19250	19250	19250	19250	0
524	20230926	115000	265437150	19250	19250	19250	19250	0
525	20230926	114900	265437150	19250	19250	19250	19250	53
526	20230926	114800	264416900	19250	19250	19250	19250	0
527	20230926	114700	264416900	19250	19250	19250	19250	0
528	20230926	114600	264416900	19250	19250	19250	19250	0
529	20230926	114500	264416900	19250	19250	19250	19250	52
530	20230926	114400	263415900	19240	19240	19240	19240	0
531	20230926	114300	263415900	19240	19240	19240	19240	0
532	20230926	114200	263415900	19240	19250	19250	19240	256
533	20230926	114100	258490330	19250	19250	19250	19250	48
534	20230926	114000	257566330	19250	19250	19250	19250	45
535	20230926	113900	256700080	19250	19250	19250	19250	0
536	20230926	113800	256700080	19250	19250	19250	19250	0
537	20230926	113700	256700080	19250	19250	19250	19250	50
538	20230926	113600	255737580	19250	19250	19250	19250	80
539	20230926	113500	254197580	19250	19250	19250	19250	0
540	20230926	113400	254197580	19250	19250	19250	19250	0
541	20230926	113300	254197580	19250	19250	19250	19250	5
542	20230926	113200	254101330	19250	19250	19250	19250	53
543	20230926	113100	253081080	19250	19250	19250	19250	0
544	20230926	113000	253081080	19250	19250	19250	19250	0
545	20230926	112900	253081080	19250	19250	19250	19250	0
546	20230926	112800	253081080	19250	19250	19250	19250	52
547	20230926	112700	252080080	19260	19260	19260	19260	0
548	20230926	112600	252080080	19260	19260	19260	19260	2
549	20230926	112500	252041560	19260	19260	19260	19260	0
550	20230926	112400	252041560	19260	19250	19260	19250	136
551	20230926	112300	249422610	19250	19250	19250	19250	12
552	20230926	112200	249191610	19300	19300	19300	19300	100
553	20230926	112100	247261610	19300	19300	19300	19300	0
554	20230926	112000	247261610	19300	19230	19300	19230	496
555	20230926	111900	237720550	19230	19230	19230	19230	2
556	20230926	111800	237682090	19300	19300	19300	19300	0
557	20230926	111700	237682090	19300	19300	19300	19300	0
558	20230926	111600	237682090	19300	19300	19300	19300	0
559	20230926	111500	237682090	19300	19260	19370	19240	1098
560	20230926	111400	216509680	19290	19290	19290	19290	0
561	20230926	111300	216509680	19290	19290	19290	19290	0
562	20230926	111200	216509680	19290	19250	19370	19250	618
563	20230926	111100	204586260	19250	19250	19250	19250	12
564	20230926	111000	204355260	19300	19300	19300	19300	0
565	20230926	110900	204355260	19300	19300	19300	19300	38
566	20230926	110800	203621860	19300	19220	19300	19220	502
567	20230926	110700	193966510	19220	19220	19220	19220	0
568	20230926	110600	193966510	19220	19220	19220	19220	7
569	20230926	110500	193831970	19230	19220	19230	19220	46
570	20230926	110400	192947840	19220	19220	19220	19220	0
571	20230926	110300	192947840	19220	19220	19220	19220	0
572	20230926	110200	192947840	19220	19220	19220	19220	7
573	20230926	110100	192813300	19230	19230	19230	19230	0
574	20230926	110000	192813300	19230	19230	19230	19230	0
575	20230926	105900	192813300	19230	19220	19230	19220	55
576	20230926	105800	191756170	19220	19220	19220	19220	20
577	20230926	105700	191371770	19210	19210	19210	19210	0
578	20230926	105600	191371770	19210	19210	19210	19210	0
579	20230926	105500	191371770	19210	19210	19210	19210	0
580	20230926	105400	191371770	19210	19210	19210	19210	52
581	20230926	105300	190372850	19210	19210	19210	19210	0
582	20230926	105200	190372850	19210	19210	19210	19210	0
583	20230926	105100	190372850	19210	19210	19210	19210	91
584	20230926	105000	188624740	19210	19210	19210	19210	15
585	20230926	104900	188336590	19210	19210	19210	19210	0
586	20230926	104800	188336590	19210	19300	19300	19210	645
587	20230926	104700	175924830	19300	19300	19300	19300	0
588	20230926	104600	175924830	19300	19300	19370	19300	271
589	20230926	104500	170693480	19260	19250	19260	19250	66
590	20230926	104400	169422840	19300	19250	19300	19250	101
591	20230926	104300	167478540	19250	19240	19250	19210	377
592	20230926	104200	160230840	19250	19250	19250	19250	0
593	20230926	104100	160230840	19250	19250	19250	19250	20
594	20230926	104000	159845840	19260	19260	19260	19260	11
595	20230926	103900	159633980	19240	19300	19300	19240	501
596	20230926	103800	149979370	19300	19300	19300	19300	17
597	20230926	103700	149651270	19320	19320	19320	19320	6
598	20230926	103600	149535350	19330	19330	19330	19330	15
599	20230926	103500	149245400	19370	19370	19370	19370	0
600	20230926	103400	149245400	19370	19370	19370	19370	2
601	20230926	103300	149206660	19340	19380	19380	19340	265
602	20230926	103200	144077260	19430	19430	19430	19430	0
603	20230926	103100	144077260	19430	19390	19430	19390	48
604	20230926	103000	143146390	19390	19390	19390	19390	1
605	20230926	102900	143127000	19340	19340	19340	19340	5
606	20230926	102800	143030300	19340	19340	19340	19340	124
607	20230926	102700	140632140	19320	19390	19390	19320	52
608	20230926	102600	139627310	19390	19390	19390	19390	0
609	20230926	102500	139627310	19390	19390	19390	19390	10
610	20230926	102400	139433410	19270	19270	19270	19270	53
611	20230926	102300	138412100	19390	19390	19390	19390	0
612	20230926	102200	138412100	19390	19390	19390	19390	0
613	20230926	102100	138412100	19390	19270	19390	19270	35
614	20230926	102000	137737440	19270	19270	19270	19270	23
615	20230926	101900	137294230	19390	19390	19390	19390	0
616	20230926	101800	137294230	19390	19390	19390	19390	0
617	20230926	101700	137294230	19390	19390	19390	19390	0
618	20230926	101600	137294230	19390	19260	19390	19260	83
619	20230926	101500	135695020	19270	19270	19270	19270	0
620	20230926	101400	135695020	19270	19270	19270	19270	0
621	20230926	101300	135695020	19270	19270	19270	19270	10
622	20230926	101200	135502320	19280	19280	19280	19280	10
623	20230926	101100	135309520	19280	19280	19280	19280	17
624	20230926	101000	134981760	19280	19280	19280	19280	0
625	20230926	100900	134981760	19280	19280	19280	19280	1
626	20230926	100800	134962480	19270	19270	19270	19270	0
627	20230926	100700	134962480	19270	19270	19270	19270	53
628	20230926	100600	133941170	19440	19280	19440	19280	164
629	20230926	100500	130761830	19280	19280	19280	19280	20
630	20230926	100400	130376230	19280	19280	19280	19280	129
631	20230926	100300	127889110	19270	19280	19280	19260	55
632	20230926	100200	126829190	19390	19390	19390	19390	0
633	20230926	100100	126829190	19390	19390	19390	19390	10
634	20230926	100000	126635290	19400	19400	19400	19400	0
635	20230926	095900	126635290	19400	19290	19400	19290	182
636	20230926	095800	123119390	19400	19400	19400	19400	0
637	20230926	095700	123119390	19400	19400	19400	19400	100
638	20230926	095600	121179390	19400	19260	19400	19220	86
639	20230926	095500	119522500	19410	19260	19410	19260	89
640	20230926	095400	117802600	19260	19200	19410	19200	455
641	20230926	095300	109061810	19200	19200	19200	19190	59
642	20230926	095200	107929400	19200	19200	19200	19200	217
643	20230926	095100	103763000	19200	19200	19200	19200	25
644	20230926	095000	103283000	19240	19240	19240	19240	38
645	20230926	094900	102551880	19240	19240	19240	19240	13
646	20230926	094800	102301760	19240	19240	19240	19240	10
647	20230926	094700	102109360	19240	19240	19240	19240	0
648	20230926	094600	102109360	19240	19190	19240	19190	53
649	20230926	094500	101092240	19190	19190	19190	19190	20
650	20230926	094400	100708440	19190	19190	19190	19190	0
651	20230926	094300	100708440	19190	19190	19190	19190	0
652	20230926	094200	100708440	19190	19210	19210	19190	599
653	20230926	094100	89207230	19240	19240	19240	19240	0
654	20230926	094000	89207230	19240	19240	19240	19240	76
655	20230926	093900	87744990	19200	19200	19200	19200	0
656	20230926	093800	87744990	19200	19200	19200	19200	205
657	20230926	093700	83808990	19200	19200	19200	19200	20
658	20230926	093600	83424990	19200	19200	19200	19200	0
659	20230926	093500	83424990	19200	19220	19220	19200	13
660	20230926	093400	83175330	19240	19240	19240	19240	48
661	20230926	093300	82251810	19240	19250	19250	19240	61
662	20230926	093200	81077640	19240	19220	19240	19220	250
663	20230926	093100	76269020	19200	19200	19200	19200	0
664	20230926	093000	76269020	19200	19180	19200	19160	176
665	20230926	092900	72892830	19180	19200	19200	19180	358
666	20230926	092800	66023550	19190	19180	19190	19180	139
667	20230926	092700	63356720	19180	19220	19220	19180	410
668	20230926	092600	55482250	19220	19240	19240	19220	120
669	20230926	092500	53175750	19250	19250	19250	19240	18
670	20230926	092400	52829260	19260	19260	19260	19260	0
671	20230926	092300	52829260	19260	19280	19280	19260	69
672	20230926	092200	51499080	19280	19280	19280	19280	0
673	20230926	092100	51499080	19280	19280	19280	19280	0
674	20230926	092000	51499080	19280	19280	19280	19280	30
675	20230926	091900	50920680	19280	19280	19280	19280	0
676	20230926	091800	50920680	19280	19280	19280	19280	8
677	20230926	091700	50766440	19410	19410	19410	19410	10
678	20230926	091600	50572340	19280	19280	19280	19280	0
679	20230926	091500	50572340	19280	19300	19300	19270	424
680	20230926	091400	42397410	19280	19280	19280	19280	0
681	20230926	091300	42397410	19280	19300	19300	19280	110
682	20230926	091200	40275400	19290	19290	19290	19290	0
683	20230926	091100	40275400	19290	19290	19290	19290	0
684	20230926	091000	40275400	19290	19310	19340	19290	285
685	20230926	090900	34774060	19350	19350	19350	19350	10
686	20230926	090800	34580560	19350	19340	19350	19340	42
687	20230926	090700	33768060	19330	19330	19330	19330	0
688	20230926	090600	33768060	19330	19330	19330	19330	26
689	20230926	090500	33265480	19290	19300	19300	19290	102
690	20230926	090400	31297880	19330	19290	19330	19290	32
691	20230926	090300	30679800	19290	19330	19330	19290	79
692	20230926	090200	29154720	19370	19410	19440	19370	1088
693	20230926	090100	8046570	19420	19400	19430	19400	172
694	20230926	090000	4709350	19400	19220	19400	19220	245