KissMeData/265520/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	203200	521458900	17050	17050	17050	17050	765
3	20230926	203100	521458900	17050	17050	17050	17050	0
4	20230926	203000	521458900	17050	17050	17050	17050	0
5	20230926	202900	521458900	17050	17050	17050	17050	0
6	20230926	202800	521458900	17050	17050	17050	17050	0
7	20230926	202700	521458900	17050	17050	17050	17050	0
8	20230926	202600	521458900	17050	17050	17050	17050	0
9	20230926	202500	521458900	17050	17050	17050	17050	0
10	20230926	202400	521458900	17050	17050	17050	17050	0
11	20230926	202300	521458900	17050	17050	17050	17050	0
12	20230926	202200	521458900	17050	17050	17050	17050	0
13	20230926	202100	521458900	17050	17050	17050	17050	0
14	20230926	202000	521458900	17050	17050	17050	17050	0
15	20230926	201900	521458900	17050	17050	17050	17050	0
16	20230926	201800	521458900	17050	17050	17050	17050	0
17	20230926	201700	521458900	17050	17050	17050	17050	0
18	20230926	201600	521458900	17050	17050	17050	17050	0
19	20230926	201500	521458900	17050	17050	17050	17050	0
20	20230926	201400	521458900	17050	17050	17050	17050	0
21	20230926	201300	521458900	17050	17050	17050	17050	0
22	20230926	201200	521458900	17050	17050	17050	17050	0
23	20230926	201100	521458900	17050	17050	17050	17050	0
24	20230926	201000	521458900	17050	17050	17050	17050	0
25	20230926	200900	521458900	17050	17050	17050	17050	0
26	20230926	200800	521458900	17050	17050	17050	17050	0
27	20230926	200700	521458900	17050	17050	17050	17050	0
28	20230926	200600	521458900	17050	17050	17050	17050	0
29	20230926	200500	521458900	17050	17050	17050	17050	0
30	20230926	200400	521458900	17050	17050	17050	17050	0
31	20230926	200300	521458900	17050	17050	17050	17050	0
32	20230926	200200	521458900	17050	17050	17050	17050	765
33	20230926	200100	521458900	17050	17050	17050	17050	0
34	20230926	200000	521458900	17050	17050	17050	17050	0
35	20230926	195900	521458900	17050	17050	17050	17050	0
36	20230926	195800	521458900	17050	17050	17050	17050	0
37	20230926	195700	521458900	17050	17050	17050	17050	0
38	20230926	195600	521458900	17050	17050	17050	17050	0
39	20230926	195500	521458900	17050	17050	17050	17050	0
40	20230926	195400	521458900	17050	17050	17050	17050	0
41	20230926	195300	521458900	17050	17050	17050	17050	0
42	20230926	195200	521458900	17050	17050	17050	17050	0
43	20230926	195100	521458900	17050	17050	17050	17050	0
44	20230926	195000	521458900	17050	17050	17050	17050	0
45	20230926	194900	521458900	17050	17050	17050	17050	0
46	20230926	194800	521458900	17050	17050	17050	17050	0
47	20230926	194700	521458900	17050	17050	17050	17050	0
48	20230926	194600	521458900	17050	17050	17050	17050	0
49	20230926	194500	521458900	17050	17050	17050	17050	0
50	20230926	194400	521458900	17050	17050	17050	17050	0
51	20230926	194300	521458900	17050	17050	17050	17050	0
52	20230926	194200	521458900	17050	17050	17050	17050	0
53	20230926	194100	521458900	17050	17050	17050	17050	0
54	20230926	194000	521458900	17050	17050	17050	17050	0
55	20230926	193900	521458900	17050	17050	17050	17050	0
56	20230926	193800	521458900	17050	17050	17050	17050	0
57	20230926	193700	521458900	17050	17050	17050	17050	0
58	20230926	193600	521458900	17050	17050	17050	17050	0
59	20230926	193500	521458900	17050	17050	17050	17050	0
60	20230926	193400	521458900	17050	17050	17050	17050	0
61	20230926	193300	521458900	17050	17050	17050	17050	0
62	20230926	193200	521458900	17050	17050	17050	17050	765
63	20230926	193100	521458900	17050	17050	17050	17050	0
64	20230926	193000	521458900	17050	17050	17050	17050	0
65	20230926	192900	521458900	17050	17050	17050	17050	0
66	20230926	192800	521458900	17050	17050	17050	17050	0
67	20230926	192700	521458900	17050	17050	17050	17050	0
68	20230926	192600	521458900	17050	17050	17050	17050	0
69	20230926	192500	521458900	17050	17050	17050	17050	0
70	20230926	192400	521458900	17050	17050	17050	17050	0
71	20230926	192300	521458900	17050	17050	17050	17050	0
72	20230926	192200	521458900	17050	17050	17050	17050	0
73	20230926	192100	521458900	17050	17050	17050	17050	0
74	20230926	192000	521458900	17050	17050	17050	17050	0
75	20230926	191900	521458900	17050	17050	17050	17050	0
76	20230926	191800	521458900	17050	17050	17050	17050	0
77	20230926	191700	521458900	17050	17050	17050	17050	0
78	20230926	191600	521458900	17050	17050	17050	17050	0
79	20230926	191500	521458900	17050	17050	17050	17050	0
80	20230926	191400	521458900	17050	17050	17050	17050	0
81	20230926	191300	521458900	17050	17050	17050	17050	0
82	20230926	191200	521458900	17050	17050	17050	17050	0
83	20230926	191100	521458900	17050	17050	17050	17050	0
84	20230926	191000	521458900	17050	17050	17050	17050	0
85	20230926	190900	521458900	17050	17050	17050	17050	0
86	20230926	190800	521458900	17050	17050	17050	17050	0
87	20230926	190700	521458900	17050	17050	17050	17050	0
88	20230926	190600	521458900	17050	17050	17050	17050	0
89	20230926	190500	521458900	17050	17050	17050	17050	0
90	20230926	190400	521458900	17050	17050	17050	17050	0
91	20230926	190300	521458900	17050	17050	17050	17050	0
92	20230926	190200	521458900	17050	17050	17050	17050	765
93	20230926	190100	521458900	17050	17050	17050	17050	0
94	20230926	190000	521458900	17050	17050	17050	17050	0
95	20230926	185900	521458900	17050	17050	17050	17050	0
96	20230926	185800	521458900	17050	17050	17050	17050	0
97	20230926	185700	521458900	17050	17050	17050	17050	0
98	20230926	185600	521458900	17050	17050	17050	17050	0
99	20230926	185500	521458900	17050	17050	17050	17050	0
100	20230926	185400	521458900	17050	17050	17050	17050	0
101	20230926	185300	521458900	17050	17050	17050	17050	0
102	20230926	185200	521458900	17050	17050	17050	17050	0
103	20230926	185100	521458900	17050	17050	17050	17050	0
104	20230926	185000	521458900	17050	17050	17050	17050	0
105	20230926	184900	521458900	17050	17050	17050	17050	0
106	20230926	184800	521458900	17050	17050	17050	17050	0
107	20230926	184700	521458900	17050	17050	17050	17050	0
108	20230926	184600	521458900	17050	17050	17050	17050	0
109	20230926	184500	521458900	17050	17050	17050	17050	0
110	20230926	184400	521458900	17050	17050	17050	17050	0
111	20230926	184300	521458900	17050	17050	17050	17050	0
112	20230926	184200	521458900	17050	17050	17050	17050	0
113	20230926	184100	521458900	17050	17050	17050	17050	0
114	20230926	184000	521458900	17050	17050	17050	17050	0
115	20230926	183900	521458900	17050	17050	17050	17050	0
116	20230926	183800	521458900	17050	17050	17050	17050	0
117	20230926	183700	521458900	17050	17050	17050	17050	0
118	20230926	183600	521458900	17050	17050	17050	17050	0
119	20230926	183500	521458900	17050	17050	17050	17050	0
120	20230926	183400	521458900	17050	17050	17050	17050	0
121	20230926	183300	521458900	17050	17050	17050	17050	0
122	20230926	183200	521458900	17050	17050	17050	17050	765
123	20230926	183100	521458900	17050	17050	17050	17050	0
124	20230926	183000	521458900	17050	17050	17050	17050	0
125	20230926	182900	521458900	17050	17050	17050	17050	0
126	20230926	182800	521458900	17050	17050	17050	17050	0
127	20230926	182700	521458900	17050	17050	17050	17050	0
128	20230926	182600	521458900	17050	17050	17050	17050	0
129	20230926	182500	521458900	17050	17050	17050	17050	0
130	20230926	182400	521458900	17050	17050	17050	17050	0
131	20230926	182300	521458900	17050	17050	17050	17050	0
132	20230926	182200	521458900	17050	17050	17050	17050	0
133	20230926	182100	521458900	17050	17050	17050	17050	0
134	20230926	182000	521458900	17050	17050	17050	17050	0
135	20230926	181900	521458900	17050	17050	17050	17050	0
136	20230926	181800	521458900	17050	17050	17050	17050	0
137	20230926	181700	521458900	17050	17050	17050	17050	0
138	20230926	181600	521458900	17050	17050	17050	17050	0
139	20230926	181500	521458900	17050	17050	17050	17050	0
140	20230926	181400	521458900	17050	17050	17050	17050	0
141	20230926	181300	521458900	17050	17050	17050	17050	0
142	20230926	181200	521458900	17050	17050	17050	17050	0
143	20230926	181100	521458900	17050	17050	17050	17050	0
144	20230926	181000	521458900	17050	17050	17050	17050	0
145	20230926	180900	521458900	17050	17050	17050	17050	0
146	20230926	180800	521458900	17050	17050	17050	17050	0
147	20230926	180700	521458900	17050	17050	17050	17050	0
148	20230926	180600	521458900	17050	17050	17050	17050	0
149	20230926	180500	521458900	17050	17050	17050	17050	0
150	20230926	180400	521458900	17050	17050	17050	17050	0
151	20230926	180300	521458900	17050	17050	17050	17050	0
152	20230926	180200	521458900	17050	17050	17050	17050	765
153	20230926	180100	521458900	17050	17050	17050	17050	0
154	20230926	180000	521458900	17050	17050	17050	17050	0
155	20230926	175900	521458900	17050	17050	17050	17050	0
156	20230926	175800	521458900	17050	17050	17050	17050	0
157	20230926	175700	521458900	17050	17050	17050	17050	0
158	20230926	175600	521458900	17050	17050	17050	17050	0
159	20230926	175500	521458900	17050	17050	17050	17050	0
160	20230926	175400	521458900	17050	17050	17050	17050	0
161	20230926	175300	521458900	17050	17050	17050	17050	0
162	20230926	175200	521458900	17050	17050	17050	17050	0
163	20230926	175100	521458900	17050	17050	17050	17050	0
164	20230926	175000	521458900	17050	17050	17050	17050	0
165	20230926	174900	521458900	17050	17050	17050	17050	0
166	20230926	174800	521458900	17050	17050	17050	17050	0
167	20230926	174700	521458900	17050	17050	17050	17050	0
168	20230926	174600	521458900	17050	17050	17050	17050	0
169	20230926	174500	521458900	17050	17050	17050	17050	0
170	20230926	174400	521458900	17050	17050	17050	17050	0
171	20230926	174300	521458900	17050	17050	17050	17050	0
172	20230926	174200	521458900	17050	17050	17050	17050	0
173	20230926	174100	521458900	17050	17050	17050	17050	0
174	20230926	174000	521458900	17050	17050	17050	17050	0
175	20230926	173900	521458900	17050	17050	17050	17050	0
176	20230926	173800	521458900	17050	17050	17050	17050	0
177	20230926	173700	521458900	17050	17050	17050	17050	0
178	20230926	173600	521458900	17050	17050	17050	17050	0
179	20230926	173500	521458900	17050	17050	17050	17050	0
180	20230926	173400	521458900	17050	17050	17050	17050	0
181	20230926	173300	521458900	17050	17050	17050	17050	0
182	20230926	173200	521458900	17050	17050	17050	17050	765
183	20230926	173100	521458900	17050	17050	17050	17050	0
184	20230926	173000	521458900	17050	17050	17050	17050	0
185	20230926	172900	521458900	17050	17050	17050	17050	0
186	20230926	172800	521458900	17050	17050	17050	17050	0
187	20230926	172700	521458900	17050	17050	17050	17050	0
188	20230926	172600	521458900	17050	17050	17050	17050	0
189	20230926	172500	521458900	17050	17050	17050	17050	0
190	20230926	172400	521458900	17050	17050	17050	17050	0
191	20230926	172300	521458900	17050	17050	17050	17050	0
192	20230926	172200	521458900	17050	17050	17050	17050	0
193	20230926	172100	521458900	17050	17050	17050	17050	0
194	20230926	172000	521458900	17050	17050	17050	17050	0
195	20230926	171900	521458900	17050	17050	17050	17050	0
196	20230926	171800	521458900	17050	17050	17050	17050	0
197	20230926	171700	521458900	17050	17050	17050	17050	0
198	20230926	171600	521458900	17050	17050	17050	17050	0
199	20230926	171500	521458900	17050	17050	17050	17050	0
200	20230926	171400	521458900	17050	17050	17050	17050	0
201	20230926	171300	521458900	17050	17050	17050	17050	0
202	20230926	171200	521458900	17050	17050	17050	17050	0
203	20230926	171100	521458900	17050	17050	17050	17050	0
204	20230926	171000	521458900	17050	17050	17050	17050	0
205	20230926	170900	521458900	17050	17050	17050	17050	0
206	20230926	170800	521458900	17050	17050	17050	17050	0
207	20230926	170700	521458900	17050	17050	17050	17050	0
208	20230926	170600	521458900	17050	17050	17050	17050	0
209	20230926	170500	521458900	17050	17050	17050	17050	0
210	20230926	170400	521458900	17050	17050	17050	17050	0
211	20230926	170300	521458900	17050	17050	17050	17050	0
212	20230926	170200	521458900	17050	17050	17050	17050	765
213	20230926	170100	521458900	17050	17050	17050	17050	0
214	20230926	170000	521458900	17050	17050	17050	17050	0
215	20230926	165900	521458900	17050	17050	17050	17050	0
216	20230926	165800	521458900	17050	17050	17050	17050	0
217	20230926	165700	521458900	17050	17050	17050	17050	0
218	20230926	165600	521458900	17050	17050	17050	17050	0
219	20230926	165500	521458900	17050	17050	17050	17050	0
220	20230926	165400	521458900	17050	17050	17050	17050	0
221	20230926	165300	521458900	17050	17050	17050	17050	0
222	20230926	165200	521458900	17050	17050	17050	17050	0
223	20230926	165100	521458900	17050	17050	17050	17050	0
224	20230926	165000	521458900	17050	17050	17050	17050	0
225	20230926	164900	521458900	17050	17050	17050	17050	0
226	20230926	164800	521458900	17050	17050	17050	17050	0
227	20230926	164700	521458900	17050	17050	17050	17050	0
228	20230926	164600	521458900	17050	17050	17050	17050	0
229	20230926	164500	521458900	17050	17050	17050	17050	0
230	20230926	164400	521458900	17050	17050	17050	17050	0
231	20230926	164300	521458900	17050	17050	17050	17050	0
232	20230926	164200	521458900	17050	17050	17050	17050	0
233	20230926	164100	521458900	17050	17050	17050	17050	0
234	20230926	164000	521458900	17050	17050	17050	17050	0
235	20230926	163900	521458900	17050	17050	17050	17050	0
236	20230926	163800	521458900	17050	17050	17050	17050	0
237	20230926	163700	521458900	17050	17050	17050	17050	0
238	20230926	163600	521458900	17050	17050	17050	17050	0
239	20230926	163500	521458900	17050	17050	17050	17050	0
240	20230926	163400	521458900	17050	17050	17050	17050	0
241	20230926	163300	521458900	17050	17050	17050	17050	0
242	20230926	163200	521458900	17050	17050	17050	17050	765
243	20230926	163100	521458900	17050	17050	17050	17050	0
244	20230926	163000	521458900	17050	17050	17050	17050	0
245	20230926	162900	521458900	17050	17050	17050	17050	0
246	20230926	162800	521458900	17050	17050	17050	17050	0
247	20230926	162700	521458900	17050	17050	17050	17050	0
248	20230926	162600	521458900	17050	17050	17050	17050	0
249	20230926	162500	521458900	17050	17050	17050	17050	0
250	20230926	162400	521458900	17050	17050	17050	17050	0
251	20230926	162300	521458900	17050	17050	17050	17050	0
252	20230926	162200	521458900	17050	17050	17050	17050	0
253	20230926	162100	521458900	17050	17050	17050	17050	0
254	20230926	162000	521458900	17050	17050	17050	17050	0
255	20230926	161900	521458900	17050	17050	17050	17050	0
256	20230926	161800	521458900	17050	17050	17050	17050	0
257	20230926	161700	521458900	17050	17050	17050	17050	0
258	20230926	161600	521458900	17050	17050	17050	17050	0
259	20230926	161500	521458900	17050	17050	17050	17050	0
260	20230926	161400	521458900	17050	17050	17050	17050	0
261	20230926	161300	521458900	17050	17050	17050	17050	0
262	20230926	161200	521458900	17050	17050	17050	17050	0
263	20230926	161100	521458900	17050	17050	17050	17050	0
264	20230926	161000	521458900	17050	17050	17050	17050	0
265	20230926	160900	521458900	17050	17050	17050	17050	0
266	20230926	160800	521458900	17050	17050	17050	17050	0
267	20230926	160700	521458900	17050	17050	17050	17050	0
268	20230926	160600	521458900	17050	17050	17050	17050	0
269	20230926	160500	521458900	17050	17050	17050	17050	0
270	20230926	160400	521458900	17050	17050	17050	17050	0
271	20230926	160300	521458900	17050	17050	17050	17050	0
272	20230926	160200	521458900	17050	17050	17050	17050	765
273	20230926	160100	521458900	17050	17050	17050	17050	0
274	20230926	160000	521458900	17050	17050	17050	17050	0
275	20230926	155900	521458900	17050	17050	17050	17050	0
276	20230926	155800	521458900	17050	17050	17050	17050	0
277	20230926	155700	521458900	17050	17050	17050	17050	0
278	20230926	155600	521458900	17050	17050	17050	17050	0
279	20230926	155500	521458900	17050	17050	17050	17050	0
280	20230926	155400	521458900	17050	17050	17050	17050	0
281	20230926	155300	521458900	17050	17050	17050	17050	0
282	20230926	155200	521458900	17050	17050	17050	17050	0
283	20230926	155100	521458900	17050	17050	17050	17050	0
284	20230926	155000	521458900	17050	17050	17050	17050	0
285	20230926	154900	521458900	17050	17050	17050	17050	0
286	20230926	154800	521458900	17050	17050	17050	17050	0
287	20230926	154700	521458900	17050	17050	17050	17050	0
288	20230926	154600	521458900	17050	17050	17050	17050	0
289	20230926	154500	521458900	17050	17050	17050	17050	0
290	20230926	154400	521458900	17050	17050	17050	17050	0
291	20230926	154300	521458900	17050	17050	17050	17050	0
292	20230926	154200	521458900	17050	17050	17050	17050	0
293	20230926	154100	521458900	17050	17050	17050	17050	0
294	20230926	154000	521458900	17050	17050	17050	17050	0
295	20230926	153900	521458900	17050	17050	17050	17050	0
296	20230926	153800	521458900	17050	17050	17050	17050	0
297	20230926	153700	521458900	17050	17050	17050	17050	0
298	20230926	153600	521458900	17050	17050	17050	17050	0
299	20230926	153500	521458900	17050	17050	17050	17050	0
300	20230926	153400	521458900	17050	17050	17050	17050	0
301	20230926	153300	521458900	17050	17050	17050	17050	0
302	20230926	153200	521458900	17050	17050	17050	17050	765
303	20230926	153100	521458900	17050	17050	17050	17050	0
304	20230926	153000	521458900	17050	17050	17050	17050	765
305	20230926	152900	508415650	17060	17060	17060	17060	0
306	20230926	152800	508415650	17060	17060	17060	17060	0
307	20230926	152700	508415650	17060	17060	17060	17060	0
308	20230926	152600	508415650	17060	17060	17060	17060	0
309	20230926	152500	508415650	17060	17060	17060	17060	0
310	20230926	152400	508415650	17060	17060	17060	17060	0
311	20230926	152300	508415650	17060	17060	17060	17060	0
312	20230926	152200	508415650	17060	17060	17060	17060	0
313	20230926	152100	508415650	17060	17060	17060	17060	0
314	20230926	152000	508415650	17060	17060	17060	17060	0
315	20230926	151900	508415650	17060	17040	17070	17040	84
316	20230926	151800	506982110	17060	17060	17070	17060	37
317	20230926	151700	506350880	17070	17060	17070	17060	15
318	20230926	151600	506094970	17040	17050	17060	17040	62
319	20230926	151500	505037840	17040	17040	17040	17040	10
320	20230926	151400	504867440	17060	17040	17060	17040	35
321	20230926	151300	504271000	17040	17040	17040	17040	30
322	20230926	151200	503759800	17060	17050	17060	17040	26
323	20230926	151100	503316640	17050	17040	17050	17040	37
324	20230926	151000	502686150	17070	17040	17070	17040	2
325	20230926	150900	502652040	17080	17080	17080	17080	0
326	20230926	150800	502652040	17080	17050	17080	17050	74
327	20230926	150700	501389230	17080	17040	17080	17040	986
328	20230926	150600	484572930	17050	17050	17050	17050	1
329	20230926	150500	484555880	17060	17060	17060	17060	59
330	20230926	150400	483549340	17070	17070	17070	17070	7
331	20230926	150300	483429850	17070	17070	17070	17070	1
332	20230926	150200	483412780	17050	17020	17050	17020	108
333	20230926	150100	481574570	17010	17020	17020	17010	7
334	20230926	150000	481455480	17010	17010	17010	17010	91
335	20230926	145900	479907570	17010	17010	17010	17010	10
336	20230926	145800	479737470	17010	17000	17010	17000	313
337	20230926	145700	474414250	17000	17000	17000	17000	173
338	20230926	145600	471473250	17000	17010	17010	17000	5
339	20230926	145500	471388220	17000	17000	17010	17000	57
340	20230926	145400	470419210	17010	17010	17010	17010	3
341	20230926	145300	470368180	17000	17000	17000	17000	10
342	20230926	145200	470198180	17000	17000	17000	17000	0
343	20230926	145100	470198180	17000	16990	17000	16990	6
344	20230926	145000	470096230	17000	16990	17000	16990	33
345	20230926	144900	469535550	17000	17000	17000	17000	19
346	20230926	144800	469212550	17000	17020	17020	17000	3
347	20230926	144700	469161530	17010	17010	17020	17010	268
348	20230926	144600	464601720	17000	17000	17000	17000	1
349	20230926	144500	464584720	17000	17010	17010	17000	2
350	20230926	144400	464550710	17000	17000	17000	17000	80
351	20230926	144300	463190710	17000	16990	17000	16990	2
352	20230926	144200	463156720	16990	17000	17000	16990	11
353	20230926	144100	462969730	17000	16990	17000	16990	3
354	20230926	144000	462918740	17000	16990	17000	16990	2
355	20230926	143900	462884750	17000	17000	17000	17000	11
356	20230926	143800	462697750	17000	17000	17000	17000	1
357	20230926	143700	462680750	17000	17000	17000	17000	0
358	20230926	143600	462680750	17000	16970	17000	16970	485
359	20230926	143500	454450180	16960	16960	16960	16960	0
360	20230926	143400	454450180	16960	16970	16970	16960	3
361	20230926	143300	454399290	16970	16970	16970	16970	1
362	20230926	143200	454382320	16960	16960	16960	16960	7
363	20230926	143100	454263600	16970	16970	16970	16960	253
364	20230926	143000	449971690	16970	16970	16970	16970	11
365	20230926	142900	449785020	16970	16970	16970	16970	0
366	20230926	142800	449785020	16970	16970	16970	16970	1
367	20230926	142700	449768050	16970	16970	16970	16970	5
368	20230926	142600	449683200	16970	16970	16970	16970	11
369	20230926	142500	449496530	16960	16970	16970	16960	54
370	20230926	142400	448580170	16960	16970	16970	16960	8
371	20230926	142300	448444430	16960	17000	17000	16960	1115
372	20230926	142200	429517110	17000	17000	17000	17000	0
373	20230926	142100	429517110	17000	16990	17000	16990	2
374	20230926	142000	429483120	17000	17000	17000	17000	0
375	20230926	141900	429483120	17000	17000	17000	17000	2
376	20230926	141800	429449120	17000	16990	17000	16990	3
377	20230926	141700	429398140	17000	16990	17000	16990	11
378	20230926	141600	429211150	17000	17000	17000	17000	1
379	20230926	141500	429194150	16990	17000	17000	16990	51
380	20230926	141400	428327650	16990	16990	16990	16980	13
381	20230926	141300	428106880	16990	16990	16990	16990	144
382	20230926	141200	425660320	17000	17000	17000	16990	261
383	20230926	141100	421225820	17000	16990	17000	16990	22
384	20230926	141000	420851830	17000	17000	17000	16990	5
385	20230926	140900	420766850	17000	17020	17020	17000	3937
386	20230926	140800	353832130	17010	17020	17020	17010	13
387	20230926	140700	353610880	17020	17020	17020	17010	265
388	20230926	140600	349101780	17030	17030	17030	17030	0
389	20230926	140500	349101780	17030	17030	17030	17020	46
390	20230926	140400	348318840	17020	17040	17040	17020	52
391	20230926	140300	347433780	17020	17020	17020	17020	0
392	20230926	140200	347433780	17020	17040	17040	17020	3
393	20230926	140100	347382680	17020	17030	17030	17020	7
394	20230926	140000	347263530	17030	17030	17030	17030	0
395	20230926	135900	347263530	17030	17010	17030	17010	57
396	20230926	135800	346293390	17010	17020	17020	17010	17
397	20230926	135700	346004110	17020	17020	17020	17010	122
398	20230926	135600	343928670	17020	17020	17020	17010	108
399	20230926	135500	342090710	17040	17050	17050	17040	96
400	20230926	135400	340453920	17060	17060	17060	17060	11
401	20230926	135300	340266260	17050	17070	17070	17010	2207
402	20230926	135200	302688170	17060	17060	17060	17060	0
403	20230926	135100	302688170	17060	17070	17070	17060	112
404	20230926	135000	300776340	17070	17070	17070	17070	3
405	20230926	134900	300725130	17070	17070	17070	17070	2
406	20230926	134800	300690990	17070	17070	17070	17070	0
407	20230926	134700	300690990	17070	17070	17070	17070	1
408	20230926	134600	300673920	17050	17050	17060	17050	10
409	20230926	134500	300503350	17050	17050	17050	17050	22
410	20230926	134400	300128250	17050	17050	17050	17050	2
411	20230926	134300	300094150	17060	17070	17070	17050	294
412	20230926	134200	295075990	17070	17070	17080	17070	211
413	20230926	134100	291474210	17070	17070	17070	17070	5
414	20230926	134000	291388860	17080	17070	17080	17070	12
415	20230926	133900	291183980	17070	17050	17070	17050	3
416	20230926	133800	291132790	17070	17070	17070	17070	0
417	20230926	133700	291132790	17070	17070	17070	17070	11
418	20230926	133600	290945020	17070	17050	17070	17050	3
419	20230926	133500	290893850	17070	17070	17070	17070	11
420	20230926	133400	290706080	17070	17070	17070	17070	1
421	20230926	133300	290689010	17070	17070	17070	17070	1
422	20230926	133200	290671940	17070	17070	17070	17070	1
423	20230926	133100	290654870	17050	17070	17070	17050	151
424	20230926	133000	288078970	17070	17080	17080	17070	4
425	20230926	132900	288010680	17070	17070	17070	17070	2
426	20230926	132800	287976540	17080	17070	17080	17070	13
427	20230926	132700	287754600	17080	17080	17080	17080	3
428	20230926	132600	287703360	17080	17080	17080	17080	0
429	20230926	132500	287703360	17080	17080	17080	17080	0
430	20230926	132400	287703360	17080	17080	17080	17080	10
431	20230926	132300	287532560	17080	17080	17080	17080	0
432	20230926	132200	287532560	17080	17080	17080	17080	4
433	20230926	132100	287464240	17060	17060	17060	17060	11
434	20230926	132000	287276580	17060	17080	17080	17060	188
435	20230926	131900	284067860	17080	17090	17090	17080	28
436	20230926	131800	283589500	17080	17080	17080	17080	204
437	20230926	131700	280105180	17080	17080	17080	17080	0
438	20230926	131600	280105180	17080	17080	17080	17080	100
439	20230926	131500	278397180	17090	17090	17090	17090	9
440	20230926	131400	278243370	17090	17090	17090	17090	116
441	20230926	131300	276260930	17090	17090	17090	17090	0
442	20230926	131200	276260930	17090	17090	17090	17090	0
443	20230926	131100	276260930	17090	17090	17090	17090	5
444	20230926	131000	276175480	17100	17100	17100	17100	0
445	20230926	130900	276175480	17100	17100	17100	17100	0
446	20230926	130800	276175480	17100	17090	17100	17090	21
447	20230926	130700	275816580	17090	17090	17090	17090	100
448	20230926	130600	274107580	17090	17090	17090	17090	0
449	20230926	130500	274107580	17090	17090	17090	17090	4
450	20230926	130400	274039220	17090	17090	17090	17090	0
451	20230926	130300	274039220	17090	17090	17090	17090	0
452	20230926	130200	274039220	17090	17090	17090	17090	0
453	20230926	130100	274039220	17090	17090	17090	17090	0
454	20230926	130000	274039220	17090	17090	17090	17090	11
455	20230926	125900	273851230	17080	17080	17080	17080	0
456	20230926	125800	273851230	17080	17080	17080	17080	0
457	20230926	125700	273851230	17080	17080	17080	17080	0
458	20230926	125600	273851230	17080	17080	17080	17080	0
459	20230926	125500	273851230	17080	17080	17080	17080	10
460	20230926	125400	273680430	17100	17100	17100	17100	175
461	20230926	125300	270687930	17100	17100	17100	17100	0
462	20230926	125200	270687930	17100	17100	17100	17100	5
463	20230926	125100	270602430	17100	17090	17100	17090	6
464	20230926	125000	270499880	17090	17090	17090	17090	1
465	20230926	124900	270482790	17070	17070	17070	17070	10
466	20230926	124800	270312090	17100	17100	17100	17100	0
467	20230926	124700	270312090	17100	17100	17100	17100	1
468	20230926	124600	270294990	17070	17090	17090	17070	171
469	20230926	124500	267374320	17100	17100	17100	17100	0
470	20230926	124400	267374320	17100	17100	17100	17100	17
471	20230926	124300	267083620	17100	17100	17100	17100	1
472	20230926	124200	267066520	17090	17090	17090	17090	0
473	20230926	124100	267066520	17090	17090	17090	17090	0
474	20230926	124000	267066520	17090	17090	17090	17090	0
475	20230926	123900	267066520	17090	17090	17090	17090	10
476	20230926	123800	266895620	17100	17100	17100	17100	0
477	20230926	123700	266895620	17100	17100	17100	17100	0
478	20230926	123600	266895620	17100	17100	17100	17100	0
479	20230926	123500	266895620	17100	17100	17100	17100	0
480	20230926	123400	266895620	17100	17100	17100	17100	0
481	20230926	123300	266895620	17100	17100	17100	17100	0
482	20230926	123200	266895620	17100	17100	17100	17100	0
483	20230926	123100	266895620	17100	17100	17100	17100	0
484	20230926	123000	266895620	17100	17100	17100	17100	0
485	20230926	122900	266895620	17100	17100	17100	17100	0
486	20230926	122800	266895620	17100	17100	17100	17100	0
487	20230926	122700	266895620	17100	17100	17100	17100	4
488	20230926	122600	266827220	17090	17090	17090	17090	0
489	20230926	122500	266827220	17090	17090	17090	17090	1
490	20230926	122400	266810130	17100	17100	17100	17100	0
491	20230926	122300	266810130	17100	17100	17100	17100	0
492	20230926	122200	266810130	17100	17100	17100	17100	6
493	20230926	122100	266707530	17100	17100	17100	17100	1
494	20230926	122000	266690430	17100	17100	17100	17100	0
495	20230926	121900	266690430	17100	17100	17100	17100	1
496	20230926	121800	266673330	17110	17110	17110	17110	0
497	20230926	121700	266673330	17110	17110	17110	17110	30
498	20230926	121600	266160030	17110	17110	17110	17110	1
499	20230926	121500	266142920	17080	17080	17080	17080	0
500	20230926	121400	266142920	17080	17080	17080	17080	1
501	20230926	121300	266125840	17100	17100	17100	17100	0
502	20230926	121200	266125840	17100	17100	17100	17100	0
503	20230926	121100	266125840	17100	17100	17100	17100	0
504	20230926	121000	266125840	17100	17100	17100	17100	243
505	20230926	120900	261970540	17070	17070	17070	17070	50
506	20230926	120800	261117040	17070	17080	17080	17070	398
507	20230926	120700	254320040	17070	17070	17070	17070	27
508	20230926	120600	253859150	17070	17070	17070	17070	0
509	20230926	120500	253859150	17070	17070	17070	17070	1
510	20230926	120400	253842080	17070	17070	17070	17070	1
511	20230926	120300	253825010	17080	17080	17080	17080	0
512	20230926	120200	253825010	17080	17080	17080	17080	5
513	20230926	120100	253739610	17080	17080	17080	17080	0
514	20230926	120000	253739610	17080	17080	17080	17080	10
515	20230926	115900	253568810	17070	17070	17070	17070	45
516	20230926	115800	252800660	17070	17070	17070	17070	1
517	20230926	115700	252783590	17070	17070	17070	17070	1
518	20230926	115600	252766520	17080	17080	17080	17080	1
519	20230926	115500	252749440	17070	17070	17070	17070	1
520	20230926	115400	252732370	17070	17070	17070	17070	0
521	20230926	115300	252732370	17070	17070	17070	17070	73
522	20230926	115200	251486260	17080	17080	17080	17080	0
523	20230926	115100	251486260	17080	17080	17080	17080	0
524	20230926	115000	251486260	17080	17080	17080	17080	11
525	20230926	114900	251298380	17080	17080	17080	17080	0
526	20230926	114800	251298380	17080	17080	17080	17080	0
527	20230926	114700	251298380	17080	17080	17080	17080	0
528	20230926	114600	251298380	17080	17090	17090	17080	94
529	20230926	114500	249691960	17090	17090	17090	17090	0
530	20230926	114400	249691960	17090	17090	17090	17090	0
531	20230926	114300	249691960	17090	17090	17090	17090	1
532	20230926	114200	249674870	17080	17080	17080	17080	1
533	20230926	114100	249657790	17070	17070	17070	17070	46
534	20230926	114000	248872570	17070	17070	17070	17070	0
535	20230926	113900	248872570	17070	17070	17070	17070	0
536	20230926	113800	248872570	17070	17070	17070	17070	0
537	20230926	113700	248872570	17070	17070	17070	17070	0
538	20230926	113600	248872570	17070	17070	17070	17070	0
539	20230926	113500	248872570	17070	17090	17090	17070	146
540	20230926	113400	246379630	17090	17090	17090	17090	53
541	20230926	113300	245473860	17090	17090	17090	17090	0
542	20230926	113200	245473860	17090	17070	17090	17070	21
543	20230926	113100	245114990	17080	17080	17080	17080	0
544	20230926	113000	245114990	17080	17080	17080	17080	123
545	20230926	112900	243014150	17080	17080	17080	17080	0
546	20230926	112800	243014150	17080	17070	17080	17070	39
547	20230926	112700	242348060	17070	17060	17070	17060	11
548	20230926	112600	242160390	17060	17060	17060	17060	4
549	20230926	112500	242092150	17060	17060	17060	17060	0
550	20230926	112400	242092150	17060	17060	17060	17060	1
551	20230926	112300	242075090	17060	17060	17060	17060	5
552	20230926	112200	241989790	17060	17060	17060	17060	0
553	20230926	112100	241989790	17060	17060	17060	17060	1
554	20230926	112000	241972730	17050	17050	17050	17050	0
555	20230926	111900	241972730	17050	17050	17050	17050	0
556	20230926	111800	241972730	17050	17050	17050	17050	0
557	20230926	111700	241972730	17050	17050	17050	17050	0
558	20230926	111600	241972730	17050	17050	17050	17050	0
559	20230926	111500	241972730	17050	17050	17050	17050	0
560	20230926	111400	241972730	17050	17040	17050	17040	181
561	20230926	111300	238887620	17030	17030	17030	17030	0
562	20230926	111200	238887620	17030	17050	17050	17030	332
563	20230926	111100	233229340	17060	17060	17060	17060	2
564	20230926	111000	233195220	17050	17050	17050	17050	185
565	20230926	110900	230040970	17060	17070	17070	17060	210
566	20230926	110800	226457630	17080	17080	17080	17080	40
567	20230926	110700	225774430	17090	17090	17090	17090	30
568	20230926	110600	225261730	17090	17090	17090	17080	8
569	20230926	110500	225125020	17090	17090	17090	17090	1
570	20230926	110400	225107930	17090	17090	17090	17090	0
571	20230926	110300	225107930	17090	17090	17090	17090	0
572	20230926	110200	225107930	17090	17090	17090	17090	10
573	20230926	110100	224937030	17100	17100	17100	17100	0
574	20230926	110000	224937030	17100	17100	17100	17100	0
575	20230926	105900	224937030	17100	17100	17100	17100	0
576	20230926	105800	224937030	17100	17100	17100	17100	1
577	20230926	105700	224919930	17100	17100	17100	17100	0
578	20230926	105600	224919930	17100	17090	17100	17090	8
579	20230926	105500	224783200	17090	17090	17090	17090	9
580	20230926	105400	224629390	17090	17090	17090	17090	1
581	20230926	105300	224612300	17090	17090	17090	17090	0
582	20230926	105200	224612300	17090	17090	17090	17090	0
583	20230926	105100	224612300	17090	17090	17090	17090	0
584	20230926	105000	224612300	17090	17090	17090	17090	4
585	20230926	104900	224543940	17120	17100	17120	17100	12
586	20230926	104800	224338580	17120	17120	17120	17120	6
587	20230926	104700	224235860	17080	17080	17080	17080	3
588	20230926	104600	224184620	17120	17110	17120	17110	4
589	20230926	104500	224116170	17110	17110	17110	17110	10
590	20230926	104400	223945070	17110	17110	17110	17110	0
591	20230926	104300	223945070	17110	17110	17110	17110	300
592	20230926	104200	218812070	17110	17090	17110	17090	52
593	20230926	104100	217922880	17100	17100	17100	17100	0
594	20230926	104000	217922880	17100	17100	17100	17100	0
595	20230926	103900	217922880	17100	17090	17100	17090	100
596	20230926	103800	216213390	17090	17090	17090	17090	1
597	20230926	103700	216196300	17070	17070	17070	17070	0
598	20230926	103600	216196300	17070	17070	17100	17070	604
599	20230926	103500	205879080	17060	17060	17060	17060	0
600	20230926	103400	205879080	17060	17060	17060	17060	0
601	20230926	103300	205879080	17060	17060	17060	17060	0
602	20230926	103200	205879080	17060	17060	17060	17060	21
603	20230926	103100	205520820	17060	17070	17070	17060	15
604	20230926	103000	205264890	17080	17080	17080	17080	11
605	20230926	102900	205077010	17080	17080	17080	17080	1
606	20230926	102800	205059930	17080	17080	17080	17080	1
607	20230926	102700	205042850	17080	17080	17080	17080	1
608	20230926	102600	205025770	17080	17080	17080	17080	0
609	20230926	102500	205025770	17080	17080	17080	17080	0
610	20230926	102400	205025770	17080	17080	17080	17080	5
611	20230926	102300	204940370	17070	17070	17070	17070	0
612	20230926	102200	204940370	17070	17070	17070	17070	0
613	20230926	102100	204940370	17070	17070	17070	17070	104
614	20230926	102000	203165090	17070	17070	17070	17070	55
615	20230926	101900	202226240	17060	17060	17060	17060	121
616	20230926	101800	200161980	17060	17060	17060	17060	8
617	20230926	101700	200025500	17060	17050	17060	17040	137
618	20230926	101600	197689060	17030	17030	17030	17030	0
619	20230926	101500	197689060	17030	17040	17040	17030	50
620	20230926	101400	196837110	17040	17040	17040	17040	0
621	20230926	101300	196837110	17040	17040	17040	17040	0
622	20230926	101200	196837110	17040	17040	17040	17030	310
623	20230926	101100	191554720	17030	17030	17030	17030	0
624	20230926	101000	191554720	17030	17030	17030	17030	0
625	20230926	100900	191554720	17030	17030	17030	17030	0
626	20230926	100800	191554720	17030	17030	17030	17030	9
627	20230926	100700	191401450	17040	17040	17040	17030	10
628	20230926	100600	191231110	17040	17040	17040	17040	106
629	20230926	100500	189424870	17040	17040	17040	17040	57
630	20230926	100400	188453590	17050	17050	17050	17050	1
631	20230926	100300	188436540	17050	17050	17050	17050	1
632	20230926	100200	188419490	17050	17040	17050	17040	14
633	20230926	100100	188180800	17040	17070	17070	17040	525
634	20230926	100000	179234450	17070	17070	17070	17070	2
635	20230926	095900	179200310	17070	17070	17070	17070	4
636	20230926	095800	179132030	17070	17070	17070	17070	1
637	20230926	095700	179114960	17050	17050	17050	17050	30
638	20230926	095600	178603460	17050	17060	17060	17050	1052
639	20230926	095500	160665750	17060	17060	17060	17060	6
640	20230926	095400	160563390	17060	17070	17070	17050	320
641	20230926	095300	155104110	17060	17080	17080	17060	387
642	20230926	095200	148498280	17080	17080	17080	17080	2
643	20230926	095100	148464120	17080	17080	17080	17080	83
644	20230926	095000	147046480	17080	17090	17100	17080	2122
645	20230926	094900	110802570	17090	17090	17090	17090	522
646	20230926	094800	101881590	17090	17090	17090	17090	1
647	20230926	094700	101864500	17090	17090	17090	17090	2
648	20230926	094600	101830320	17090	17090	17090	17090	96
649	20230926	094500	100189680	17080	17080	17090	17080	6
650	20230926	094400	100087190	17080	17080	17080	17080	0
651	20230926	094300	100087190	17080	17080	17080	17080	101
652	20230926	094200	98362110	17070	17080	17080	17070	106
653	20230926	094100	96552680	17080	17080	17080	17080	28
654	20230926	094000	96074440	17070	17080	17080	17070	52
655	20230926	093900	95186290	17080	17090	17090	17070	561
656	20230926	093800	85609040	17090	17090	17090	17090	0
657	20230926	093700	85609040	17090	17090	17090	17090	12
658	20230926	093600	85403960	17090	17090	17090	17090	75
659	20230926	093500	84122210	17100	17100	17100	17100	2
660	20230926	093400	84088010	17100	17100	17100	17100	2
661	20230926	093300	84053810	17100	17100	17100	17100	1
662	20230926	093200	84036710	17100	17100	17100	17100	1
663	20230926	093100	84019610	17110	17110	17110	17110	1
664	20230926	093000	84002500	17110	17080	17110	17080	93
665	20230926	092900	82413040	17090	17090	17090	17080	288
666	20230926	092800	77491180	17090	17090	17090	17090	2
667	20230926	092700	77457000	17080	17080	17080	17080	260
668	20230926	092600	73016200	17090	17090	17100	17090	149
669	20230926	092500	70469780	17090	17090	17090	17090	24
670	20230926	092400	70059620	17100	17100	17100	17100	12
671	20230926	092300	69854420	17100	17100	17100	17100	101
672	20230926	092200	68127320	17100	17100	17100	17100	3
673	20230926	092100	68076020	17100	17100	17110	17100	457
674	20230926	092000	60261310	17110	17120	17120	17110	180
675	20230926	091900	57180710	17120	17150	17170	17120	90
676	20230926	091800	55638470	17210	17210	17210	17210	0
677	20230926	091700	55638470	17210	17210	17210	17210	1
678	20230926	091600	55621260	17210	17210	17210	17210	6
679	20230926	091500	55518000	17210	17190	17210	17190	17
680	20230926	091400	55225730	17210	17210	17210	17210	1
681	20230926	091300	55208520	17160	17170	17170	17160	280
682	20230926	091200	50403690	17230	17170	17230	17160	282
683	20230926	091100	45561700	17170	17180	17180	17170	251
684	20230926	091000	41252010	17240	17240	17240	17240	0
685	20230926	090900	41252010	17240	17180	17240	17170	88
686	20230926	090800	39740960	17240	17240	17240	17240	1
687	20230926	090700	39723720	17240	17240	17250	17180	77
688	20230926	090600	38397520	17230	17240	17240	17230	12
689	20230926	090500	38190650	17250	17260	17260	17250	94
690	20230926	090400	36568980	17300	17330	17330	17300	13
691	20230926	090300	36343990	17350	17350	17350	17350	1
692	20230926	090200	36326640	17370	17370	17370	17360	293
693	20230926	090100	31237330	17380	17380	17380	17380	201
694	20230926	090000	27743950	17100	17050	17100	17050	1627