KissMeData/389260/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	205600	1081572410	18790	18790	18790	18790	1492
3	20230927	205500	1081572410	18790	18790	18790	18790	0
4	20230927	205400	1081572410	18790	18790	18790	18790	0
5	20230927	205300	1081572410	18790	18790	18790	18790	0
6	20230927	205200	1081572410	18790	18790	18790	18790	0
7	20230927	205100	1081572410	18790	18790	18790	18790	0
8	20230927	205000	1081572410	18790	18790	18790	18790	0
9	20230927	204900	1081572410	18790	18790	18790	18790	0
10	20230927	204800	1081572410	18790	18790	18790	18790	0
11	20230927	204700	1081572410	18790	18790	18790	18790	0
12	20230927	204600	1081572410	18790	18790	18790	18790	0
13	20230927	204500	1081572410	18790	18790	18790	18790	0
14	20230927	204400	1081572410	18790	18790	18790	18790	0
15	20230927	204300	1081572410	18790	18790	18790	18790	0
16	20230927	204200	1081572410	18790	18790	18790	18790	0
17	20230927	204100	1081572410	18790	18790	18790	18790	0
18	20230927	204000	1081572410	18790	18790	18790	18790	0
19	20230927	203900	1081572410	18790	18790	18790	18790	0
20	20230927	203800	1081572410	18790	18790	18790	18790	0
21	20230927	203700	1081572410	18790	18790	18790	18790	0
22	20230927	203600	1081572410	18790	18790	18790	18790	0
23	20230927	203500	1081572410	18790	18790	18790	18790	0
24	20230927	203400	1081572410	18790	18790	18790	18790	0
25	20230927	203300	1081572410	18790	18790	18790	18790	0
26	20230927	203200	1081572410	18790	18790	18790	18790	0
27	20230927	203100	1081572410	18790	18790	18790	18790	0
28	20230927	203000	1081572410	18790	18790	18790	18790	0
29	20230927	202900	1081572410	18790	18790	18790	18790	0
30	20230927	202800	1081572410	18790	18790	18790	18790	0
31	20230927	202700	1081572410	18790	18790	18790	18790	0
32	20230927	202600	1081572410	18790	18790	18790	18790	1492
33	20230927	202500	1081572410	18790	18790	18790	18790	0
34	20230927	202400	1081572410	18790	18790	18790	18790	0
35	20230927	202300	1081572410	18790	18790	18790	18790	0
36	20230927	202200	1081572410	18790	18790	18790	18790	0
37	20230927	202100	1081572410	18790	18790	18790	18790	0
38	20230927	202000	1081572410	18790	18790	18790	18790	0
39	20230927	201900	1081572410	18790	18790	18790	18790	0
40	20230927	201800	1081572410	18790	18790	18790	18790	0
41	20230927	201700	1081572410	18790	18790	18790	18790	0
42	20230927	201600	1081572410	18790	18790	18790	18790	0
43	20230927	201500	1081572410	18790	18790	18790	18790	0
44	20230927	201400	1081572410	18790	18790	18790	18790	0
45	20230927	201300	1081572410	18790	18790	18790	18790	0
46	20230927	201200	1081572410	18790	18790	18790	18790	0
47	20230927	201100	1081572410	18790	18790	18790	18790	0
48	20230927	201000	1081572410	18790	18790	18790	18790	0
49	20230927	200900	1081572410	18790	18790	18790	18790	0
50	20230927	200800	1081572410	18790	18790	18790	18790	0
51	20230927	200700	1081572410	18790	18790	18790	18790	0
52	20230927	200600	1081572410	18790	18790	18790	18790	0
53	20230927	200500	1081572410	18790	18790	18790	18790	0
54	20230927	200400	1081572410	18790	18790	18790	18790	0
55	20230927	200300	1081572410	18790	18790	18790	18790	0
56	20230927	200200	1081572410	18790	18790	18790	18790	0
57	20230927	200100	1081572410	18790	18790	18790	18790	0
58	20230927	200000	1081572410	18790	18790	18790	18790	0
59	20230927	195900	1081572410	18790	18790	18790	18790	0
60	20230927	195800	1081572410	18790	18790	18790	18790	0
61	20230927	195700	1081572410	18790	18790	18790	18790	0
62	20230927	195600	1081572410	18790	18790	18790	18790	1492
63	20230927	195500	1081572410	18790	18790	18790	18790	0
64	20230927	195400	1081572410	18790	18790	18790	18790	0
65	20230927	195300	1081572410	18790	18790	18790	18790	0
66	20230927	195200	1081572410	18790	18790	18790	18790	0
67	20230927	195100	1081572410	18790	18790	18790	18790	0
68	20230927	195000	1081572410	18790	18790	18790	18790	0
69	20230927	194900	1081572410	18790	18790	18790	18790	0
70	20230927	194800	1081572410	18790	18790	18790	18790	0
71	20230927	194700	1081572410	18790	18790	18790	18790	0
72	20230927	194600	1081572410	18790	18790	18790	18790	0
73	20230927	194500	1081572410	18790	18790	18790	18790	0
74	20230927	194400	1081572410	18790	18790	18790	18790	0
75	20230927	194300	1081572410	18790	18790	18790	18790	0
76	20230927	194200	1081572410	18790	18790	18790	18790	0
77	20230927	194100	1081572410	18790	18790	18790	18790	0
78	20230927	194000	1081572410	18790	18790	18790	18790	0
79	20230927	193900	1081572410	18790	18790	18790	18790	0
80	20230927	193800	1081572410	18790	18790	18790	18790	0
81	20230927	193700	1081572410	18790	18790	18790	18790	0
82	20230927	193600	1081572410	18790	18790	18790	18790	0
83	20230927	193500	1081572410	18790	18790	18790	18790	0
84	20230927	193400	1081572410	18790	18790	18790	18790	0
85	20230927	193300	1081572410	18790	18790	18790	18790	0
86	20230927	193200	1081572410	18790	18790	18790	18790	0
87	20230927	193100	1081572410	18790	18790	18790	18790	0
88	20230927	193000	1081572410	18790	18790	18790	18790	0
89	20230927	192900	1081572410	18790	18790	18790	18790	0
90	20230927	192800	1081572410	18790	18790	18790	18790	0
91	20230927	192700	1081572410	18790	18790	18790	18790	0
92	20230927	192600	1081572410	18790	18790	18790	18790	1492
93	20230927	192500	1081572410	18790	18790	18790	18790	0
94	20230927	192400	1081572410	18790	18790	18790	18790	0
95	20230927	192300	1081572410	18790	18790	18790	18790	0
96	20230927	192200	1081572410	18790	18790	18790	18790	0
97	20230927	192100	1081572410	18790	18790	18790	18790	0
98	20230927	192000	1081572410	18790	18790	18790	18790	0
99	20230927	191900	1081572410	18790	18790	18790	18790	0
100	20230927	191800	1081572410	18790	18790	18790	18790	0
101	20230927	191700	1081572410	18790	18790	18790	18790	0
102	20230927	191600	1081572410	18790	18790	18790	18790	0
103	20230927	191500	1081572410	18790	18790	18790	18790	0
104	20230927	191400	1081572410	18790	18790	18790	18790	0
105	20230927	191300	1081572410	18790	18790	18790	18790	0
106	20230927	191200	1081572410	18790	18790	18790	18790	0
107	20230927	191100	1081572410	18790	18790	18790	18790	0
108	20230927	191000	1081572410	18790	18790	18790	18790	0
109	20230927	190900	1081572410	18790	18790	18790	18790	0
110	20230927	190800	1081572410	18790	18790	18790	18790	0
111	20230927	190700	1081572410	18790	18790	18790	18790	0
112	20230927	190600	1081572410	18790	18790	18790	18790	0
113	20230927	190500	1081572410	18790	18790	18790	18790	0
114	20230927	190400	1081572410	18790	18790	18790	18790	0
115	20230927	190300	1081572410	18790	18790	18790	18790	0
116	20230927	190200	1081572410	18790	18790	18790	18790	0
117	20230927	190100	1081572410	18790	18790	18790	18790	0
118	20230927	190000	1081572410	18790	18790	18790	18790	0
119	20230927	185900	1081572410	18790	18790	18790	18790	0
120	20230927	185800	1081572410	18790	18790	18790	18790	0
121	20230927	185700	1081572410	18790	18790	18790	18790	0
122	20230927	185600	1081572410	18790	18790	18790	18790	1492
123	20230927	185500	1081572410	18790	18790	18790	18790	0
124	20230927	185400	1081572410	18790	18790	18790	18790	0
125	20230927	185300	1081572410	18790	18790	18790	18790	0
126	20230927	185200	1081572410	18790	18790	18790	18790	0
127	20230927	185100	1081572410	18790	18790	18790	18790	0
128	20230927	185000	1081572410	18790	18790	18790	18790	0
129	20230927	184900	1081572410	18790	18790	18790	18790	0
130	20230927	184800	1081572410	18790	18790	18790	18790	0
131	20230927	184700	1081572410	18790	18790	18790	18790	0
132	20230927	184600	1081572410	18790	18790	18790	18790	0
133	20230927	184500	1081572410	18790	18790	18790	18790	0
134	20230927	184400	1081572410	18790	18790	18790	18790	0
135	20230927	184300	1081572410	18790	18790	18790	18790	0
136	20230927	184200	1081572410	18790	18790	18790	18790	0
137	20230927	184100	1081572410	18790	18790	18790	18790	0
138	20230927	184000	1081572410	18790	18790	18790	18790	0
139	20230927	183900	1081572410	18790	18790	18790	18790	0
140	20230927	183800	1081572410	18790	18790	18790	18790	0
141	20230927	183700	1081572410	18790	18790	18790	18790	0
142	20230927	183600	1081572410	18790	18790	18790	18790	0
143	20230927	183500	1081572410	18790	18790	18790	18790	0
144	20230927	183400	1081572410	18790	18790	18790	18790	0
145	20230927	183300	1081572410	18790	18790	18790	18790	0
146	20230927	183200	1081572410	18790	18790	18790	18790	0
147	20230927	183100	1081572410	18790	18790	18790	18790	0
148	20230927	183000	1081572410	18790	18790	18790	18790	0
149	20230927	182900	1081572410	18790	18790	18790	18790	0
150	20230927	182800	1081572410	18790	18790	18790	18790	0
151	20230927	182700	1081572410	18790	18790	18790	18790	0
152	20230927	182600	1081572410	18790	18790	18790	18790	1492
153	20230927	182500	1081572410	18790	18790	18790	18790	0
154	20230927	182400	1081572410	18790	18790	18790	18790	0
155	20230927	182300	1081572410	18790	18790	18790	18790	0
156	20230927	182200	1081572410	18790	18790	18790	18790	0
157	20230927	182100	1081572410	18790	18790	18790	18790	0
158	20230927	182000	1081572410	18790	18790	18790	18790	0
159	20230927	181900	1081572410	18790	18790	18790	18790	0
160	20230927	181800	1081572410	18790	18790	18790	18790	0
161	20230927	181700	1081572410	18790	18790	18790	18790	0
162	20230927	181600	1081572410	18790	18790	18790	18790	0
163	20230927	181500	1081572410	18790	18790	18790	18790	0
164	20230927	181400	1081572410	18790	18790	18790	18790	0
165	20230927	181300	1081572410	18790	18790	18790	18790	0
166	20230927	181200	1081572410	18790	18790	18790	18790	0
167	20230927	181100	1081572410	18790	18790	18790	18790	0
168	20230927	181000	1081572410	18790	18790	18790	18790	0
169	20230927	180900	1081572410	18790	18790	18790	18790	0
170	20230927	180800	1081572410	18790	18790	18790	18790	0
171	20230927	180700	1081572410	18790	18790	18790	18790	0
172	20230927	180600	1081572410	18790	18790	18790	18790	0
173	20230927	180500	1081572410	18790	18790	18790	18790	0
174	20230927	180400	1081572410	18790	18790	18790	18790	0
175	20230927	180300	1081572410	18790	18790	18790	18790	0
176	20230927	180200	1081572410	18790	18790	18790	18790	0
177	20230927	180100	1081572410	18790	18790	18790	18790	0
178	20230927	180000	1081572410	18790	18790	18790	18790	0
179	20230927	175900	1081572410	18790	18790	18790	18790	0
180	20230927	175800	1081572410	18790	18790	18790	18790	0
181	20230927	175700	1081572410	18790	18790	18790	18790	0
182	20230927	175600	1081572410	18790	18790	18790	18790	1492
183	20230927	175500	1081572410	18790	18790	18790	18790	0
184	20230927	175400	1081572410	18790	18790	18790	18790	0
185	20230927	175300	1081572410	18790	18790	18790	18790	0
186	20230927	175200	1081572410	18790	18790	18790	18790	0
187	20230927	175100	1081572410	18790	18790	18790	18790	0
188	20230927	175000	1081572410	18790	18790	18790	18790	0
189	20230927	174900	1081572410	18790	18790	18790	18790	0
190	20230927	174800	1081572410	18790	18790	18790	18790	0
191	20230927	174700	1081572410	18790	18790	18790	18790	0
192	20230927	174600	1081572410	18790	18790	18790	18790	0
193	20230927	174500	1081572410	18790	18790	18790	18790	0
194	20230927	174400	1081572410	18790	18790	18790	18790	0
195	20230927	174300	1081572410	18790	18790	18790	18790	0
196	20230927	174200	1081572410	18790	18790	18790	18790	0
197	20230927	174100	1081572410	18790	18790	18790	18790	0
198	20230927	174000	1081572410	18790	18790	18790	18790	0
199	20230927	173900	1081572410	18790	18790	18790	18790	0
200	20230927	173800	1081572410	18790	18790	18790	18790	0
201	20230927	173700	1081572410	18790	18790	18790	18790	0
202	20230927	173600	1081572410	18790	18790	18790	18790	0
203	20230927	173500	1081572410	18790	18790	18790	18790	0
204	20230927	173400	1081572410	18790	18790	18790	18790	0
205	20230927	173300	1081572410	18790	18790	18790	18790	0
206	20230927	173200	1081572410	18790	18790	18790	18790	0
207	20230927	173100	1081572410	18790	18790	18790	18790	0
208	20230927	173000	1081572410	18790	18790	18790	18790	0
209	20230927	172900	1081572410	18790	18790	18790	18790	0
210	20230927	172800	1081572410	18790	18790	18790	18790	0
211	20230927	172700	1081572410	18790	18790	18790	18790	0
212	20230927	172600	1081572410	18790	18790	18790	18790	1492
213	20230927	172500	1081572410	18790	18790	18790	18790	0
214	20230927	172400	1081572410	18790	18790	18790	18790	0
215	20230927	172300	1081572410	18790	18790	18790	18790	0
216	20230927	172200	1081572410	18790	18790	18790	18790	0
217	20230927	172100	1081572410	18790	18790	18790	18790	0
218	20230927	172000	1081572410	18790	18790	18790	18790	0
219	20230927	171900	1081572410	18790	18790	18790	18790	0
220	20230927	171800	1081572410	18790	18790	18790	18790	0
221	20230927	171700	1081572410	18790	18790	18790	18790	0
222	20230927	171600	1081572410	18790	18790	18790	18790	0
223	20230927	171500	1081572410	18790	18790	18790	18790	0
224	20230927	171400	1081572410	18790	18790	18790	18790	0
225	20230927	171300	1081572410	18790	18790	18790	18790	0
226	20230927	171200	1081572410	18790	18790	18790	18790	0
227	20230927	171100	1081572410	18790	18790	18790	18790	0
228	20230927	171000	1081572410	18790	18790	18790	18790	0
229	20230927	170900	1081572410	18790	18790	18790	18790	0
230	20230927	170800	1081572410	18790	18790	18790	18790	0
231	20230927	170700	1081572410	18790	18790	18790	18790	0
232	20230927	170600	1081572410	18790	18790	18790	18790	0
233	20230927	170500	1081572410	18790	18790	18790	18790	0
234	20230927	170400	1081572410	18790	18790	18790	18790	0
235	20230927	170300	1081572410	18790	18790	18790	18790	0
236	20230927	170200	1081572410	18790	18790	18790	18790	0
237	20230927	170100	1081572410	18790	18790	18790	18790	0
238	20230927	170000	1081572410	18790	18790	18790	18790	0
239	20230927	165900	1081572410	18790	18790	18790	18790	0
240	20230927	165800	1081572410	18790	18790	18790	18790	0
241	20230927	165700	1081572410	18790	18790	18790	18790	0
242	20230927	165600	1081572410	18790	18790	18790	18790	1492
243	20230927	165500	1081572410	18790	18790	18790	18790	0
244	20230927	165400	1081572410	18790	18790	18790	18790	0
245	20230927	165300	1081572410	18790	18790	18790	18790	0
246	20230927	165200	1081572410	18790	18790	18790	18790	0
247	20230927	165100	1081572410	18790	18790	18790	18790	0
248	20230927	165000	1081572410	18790	18790	18790	18790	0
249	20230927	164900	1081572410	18790	18790	18790	18790	0
250	20230927	164800	1081572410	18790	18790	18790	18790	0
251	20230927	164700	1081572410	18790	18790	18790	18790	0
252	20230927	164600	1081572410	18790	18790	18790	18790	0
253	20230927	164500	1081572410	18790	18790	18790	18790	0
254	20230927	164400	1081572410	18790	18790	18790	18790	0
255	20230927	164300	1081572410	18790	18790	18790	18790	0
256	20230927	164200	1081572410	18790	18790	18790	18790	0
257	20230927	164100	1081572410	18790	18790	18790	18790	0
258	20230927	164000	1081572410	18790	18790	18790	18790	0
259	20230927	163900	1081572410	18790	18790	18790	18790	0
260	20230927	163800	1081572410	18790	18790	18790	18790	0
261	20230927	163700	1081572410	18790	18790	18790	18790	0
262	20230927	163600	1081572410	18790	18790	18790	18790	0
263	20230927	163500	1081572410	18790	18790	18790	18790	0
264	20230927	163400	1081572410	18790	18790	18790	18790	0
265	20230927	163300	1081572410	18790	18790	18790	18790	0
266	20230927	163200	1081572410	18790	18790	18790	18790	0
267	20230927	163100	1081572410	18790	18790	18790	18790	0
268	20230927	163000	1081572410	18790	18790	18790	18790	0
269	20230927	162900	1081572410	18790	18790	18790	18790	0
270	20230927	162800	1081572410	18790	18790	18790	18790	0
271	20230927	162700	1081572410	18790	18790	18790	18790	0
272	20230927	162600	1081572410	18790	18790	18790	18790	1492
273	20230927	162500	1081572410	18790	18790	18790	18790	0
274	20230927	162400	1081572410	18790	18790	18790	18790	0
275	20230927	162300	1081572410	18790	18790	18790	18790	0
276	20230927	162200	1081572410	18790	18790	18790	18790	0
277	20230927	162100	1081572410	18790	18790	18790	18790	0
278	20230927	162000	1081572410	18790	18790	18790	18790	0
279	20230927	161900	1081572410	18790	18790	18790	18790	0
280	20230927	161800	1081572410	18790	18790	18790	18790	0
281	20230927	161700	1081572410	18790	18790	18790	18790	0
282	20230927	161600	1081572410	18790	18790	18790	18790	0
283	20230927	161500	1081572410	18790	18790	18790	18790	0
284	20230927	161400	1081572410	18790	18790	18790	18790	0
285	20230927	161300	1081572410	18790	18790	18790	18790	0
286	20230927	161200	1081572410	18790	18790	18790	18790	0
287	20230927	161100	1081572410	18790	18790	18790	18790	0
288	20230927	161000	1081572410	18790	18790	18790	18790	0
289	20230927	160900	1081572410	18790	18790	18790	18790	0
290	20230927	160800	1081572410	18790	18790	18790	18790	0
291	20230927	160700	1081572410	18790	18790	18790	18790	0
292	20230927	160600	1081572410	18790	18790	18790	18790	0
293	20230927	160500	1081572410	18790	18790	18790	18790	0
294	20230927	160400	1081572410	18790	18790	18790	18790	0
295	20230927	160300	1081572410	18790	18790	18790	18790	0
296	20230927	160200	1081572410	18790	18790	18790	18790	0
297	20230927	160100	1081572410	18790	18790	18790	18790	0
298	20230927	160000	1081572410	18790	18790	18790	18790	0
299	20230927	155900	1081572410	18790	18790	18790	18790	0
300	20230927	155800	1081572410	18790	18790	18790	18790	0
301	20230927	155700	1081572410	18790	18790	18790	18790	0
302	20230927	155600	1081572410	18790	18790	18790	18790	1492
303	20230927	155500	1081572410	18790	18790	18790	18790	0
304	20230927	155400	1081572410	18790	18790	18790	18790	0
305	20230927	155300	1081572410	18790	18790	18790	18790	0
306	20230927	155200	1081572410	18790	18790	18790	18790	0
307	20230927	155100	1081572410	18790	18790	18790	18790	0
308	20230927	155000	1081572410	18790	18790	18790	18790	0
309	20230927	154900	1081572410	18790	18790	18790	18790	0
310	20230927	154800	1081572410	18790	18790	18790	18790	0
311	20230927	154700	1081572410	18790	18790	18790	18790	0
312	20230927	154600	1081572410	18790	18790	18790	18790	0
313	20230927	154500	1081572410	18790	18790	18790	18790	0
314	20230927	154400	1081572410	18790	18790	18790	18790	0
315	20230927	154300	1081572410	18790	18790	18790	18790	0
316	20230927	154200	1081572410	18790	18790	18790	18790	0
317	20230927	154100	1081572410	18790	18790	18790	18790	0
318	20230927	154000	1081572410	18790	18790	18790	18790	0
319	20230927	153900	1081572410	18790	18790	18790	18790	0
320	20230927	153800	1081572410	18790	18790	18790	18790	0
321	20230927	153700	1081572410	18790	18790	18790	18790	0
322	20230927	153600	1081572410	18790	18790	18790	18790	0
323	20230927	153500	1081572410	18790	18790	18790	18790	0
324	20230927	153400	1081572410	18790	18790	18790	18790	0
325	20230927	153300	1081572410	18790	18790	18790	18790	0
326	20230927	153200	1081572410	18790	18790	18790	18790	0
327	20230927	153100	1081572410	18790	18790	18790	18790	0
328	20230927	153000	1081572410	18790	18790	18790	18790	1492
329	20230927	152900	1053537730	18790	18790	18790	18790	0
330	20230927	152800	1053537730	18790	18790	18790	18790	0
331	20230927	152700	1053537730	18790	18790	18790	18790	0
332	20230927	152600	1053537730	18790	18790	18790	18790	0
333	20230927	152500	1053537730	18790	18790	18790	18790	0
334	20230927	152400	1053537730	18790	18790	18790	18790	0
335	20230927	152300	1053537730	18790	18790	18790	18790	0
336	20230927	152200	1053537730	18790	18790	18790	18790	0
337	20230927	152100	1053537730	18790	18790	18790	18790	0
338	20230927	152000	1053537730	18790	18790	18790	18790	0
339	20230927	151900	1053537730	18790	18790	18790	18790	0
340	20230927	151800	1053537730	18790	18790	18790	18790	1
341	20230927	151700	1053518940	18710	18720	18720	18710	203
342	20230927	151600	1049719220	18720	18730	18730	18720	324
343	20230927	151500	1043651330	18800	18720	18800	18720	108
344	20230927	151400	1041628420	18730	18720	18730	18720	193
345	20230927	151300	1038013760	18720	18710	18800	18710	70
346	20230927	151200	1036703740	18710	18710	18800	18710	134
347	20230927	151100	1034195610	18710	18710	18810	18710	70
348	20230927	151000	1032885810	18710	18710	18710	18710	91
349	20230927	150900	1031183200	18710	18710	18710	18710	92
350	20230927	150800	1029461880	18710	18720	18810	18710	189
351	20230927	150700	1025925360	18730	18800	18800	18730	150
352	20230927	150600	1023109020	18800	18730	18800	18730	183
353	20230927	150500	1019674250	18730	18740	18740	18720	92
354	20230927	150400	1017951090	18750	18760	18760	18750	91
355	20230927	150300	1016244610	18760	18770	18770	18750	614
356	20230927	150200	1004725970	18770	18780	18780	18770	122
357	20230927	150100	1002435340	18780	18780	18780	18770	93
358	20230927	150000	1000689030	18770	18770	18770	18770	91
359	20230927	145900	998980960	18770	18770	18770	18770	69
360	20230927	145800	997685830	18770	18770	18850	18770	153
361	20230927	145700	994812340	18770	18770	18850	18770	92
362	20230927	145600	993085420	18770	18770	18780	18770	69
363	20230927	145500	991790060	18760	18760	18760	18760	91
364	20230927	145400	990082900	18850	18760	18850	18760	70
365	20230927	145300	988769610	18760	18760	18850	18760	304
366	20230927	145200	983066300	18760	18760	18760	18760	92
367	20230927	145100	981340380	18760	18850	18850	18760	118
368	20230927	145000	979122200	18760	18760	18760	18760	92
369	20230927	144900	977396280	18760	18840	18840	18760	71
370	20230927	144800	976064080	18760	18750	18840	18750	98
371	20230927	144700	974225580	18740	18740	18840	18740	93
372	20230927	144600	972482560	18750	18750	18750	18750	100
373	20230927	144500	970607560	18850	18720	18850	18720	129
374	20230927	144400	968191240	18730	18730	18740	18730	53
375	20230927	144300	967198540	18740	18750	18750	18740	424
376	20230927	144200	959251580	18760	18780	18780	18760	420
377	20230927	144100	951364650	18780	18790	18790	18780	105
378	20230927	144000	949391930	18790	18800	18800	18790	108
379	20230927	143900	947361990	18800	18810	18870	18800	192
380	20230927	143800	943750680	18810	18810	18810	18810	192
381	20230927	143700	940139160	18810	18820	18870	18810	1050
382	20230927	143600	920338340	18820	18820	18820	18820	92
383	20230927	143500	918606900	18820	18820	18820	18820	110
384	20230927	143400	916536700	18820	18830	18830	18820	27
385	20230927	143300	916028520	18820	18820	18820	18820	0
386	20230927	143200	916028520	18820	18820	18820	18820	0
387	20230927	143100	916028520	18820	18820	18820	18820	0
388	20230927	143000	916028520	18820	18820	18820	18820	80
389	20230927	142900	914522920	18860	18850	18860	18850	11
390	20230927	142800	914315560	18860	18860	18860	18860	0
391	20230927	142700	914315560	18860	18860	18860	18860	21
392	20230927	142600	913919500	18860	18850	18860	18850	828
393	20230927	142500	898303860	18860	18860	18860	18860	0
394	20230927	142400	898303860	18860	18860	18860	18860	42
395	20230927	142300	897511740	18860	18860	18870	18860	13
396	20230927	142200	897266550	18860	18860	18860	18860	161
397	20230927	142100	894230090	18860	18860	18860	18860	0
398	20230927	142000	894230090	18860	18860	18860	18860	1
399	20230927	141900	894211230	18860	18860	18860	18860	0
400	20230927	141800	894211230	18860	18850	18860	18850	11
401	20230927	141700	894003800	18810	18810	18810	18810	0
402	20230927	141600	894003800	18810	18810	18810	18810	0
403	20230927	141500	894003800	18810	18810	18810	18810	0
404	20230927	141400	894003800	18810	18810	18810	18810	95
405	20230927	141300	892216850	18860	18860	18860	18860	146
406	20230927	141200	889463290	18810	18810	18810	18810	0
407	20230927	141100	889463290	18810	18810	18810	18810	0
408	20230927	141000	889463290	18810	18810	18810	18810	0
409	20230927	140900	889463290	18810	18810	18810	18810	0
410	20230927	140800	889463290	18810	18810	18810	18810	0
411	20230927	140700	889463290	18810	18810	18810	18810	16
412	20230927	140600	889162330	18870	18870	18870	18870	2
413	20230927	140500	889124590	18810	18870	18870	18810	147
414	20230927	140400	886356550	18870	18870	18870	18870	1
415	20230927	140300	886337680	18870	18870	18870	18870	149
416	20230927	140200	883526050	18850	18850	18850	18850	11
417	20230927	140100	883318700	18850	18870	18870	18850	100
418	20230927	140000	881432580	18880	18880	18880	18880	6
419	20230927	135900	881319300	18880	18880	18880	18870	152
420	20230927	135800	878449780	18880	18880	18880	18870	103
421	20230927	135700	876505170	18870	18860	18870	18860	330
422	20230927	135600	870279550	18860	18820	18860	18810	1361
423	20230927	135500	844625800	18820	18820	18820	18820	0
424	20230927	135400	844625800	18820	18800	18820	18800	174
425	20230927	135300	841352200	18800	18780	18800	18780	400
426	20230927	135200	833832920	18780	18780	18780	18780	1
427	20230927	135100	833814140	18780	18780	18780	18780	0
428	20230927	135000	833814140	18780	18780	18780	18780	22
429	20230927	134900	833400980	18790	18790	18790	18790	0
430	20230927	134800	833400980	18790	18790	18790	18790	20
431	20230927	134700	833025180	18780	18780	18780	18780	119
432	20230927	134600	830790360	18780	18780	18780	18780	0
433	20230927	134500	830790360	18780	18750	18780	18750	69
434	20230927	134400	829495850	18760	18770	18770	18760	216
435	20230927	134300	825443480	18760	18760	18760	18760	1
436	20230927	134200	825424720	18760	18760	18760	18760	5
437	20230927	134100	825330920	18800	18800	18800	18800	0
438	20230927	134000	825330920	18800	18800	18800	18800	0
439	20230927	133900	825330920	18800	18800	18800	18800	0
440	20230927	133800	825330920	18800	18770	18800	18770	147
441	20230927	133700	822571040	18800	18800	18800	18800	160
442	20230927	133600	819563040	18800	18800	18800	18800	40
443	20230927	133500	818811040	18750	18800	18800	18750	844
444	20230927	133400	802969150	18800	18810	18820	18800	141
445	20230927	133300	800317930	18810	18850	18850	18810	40
446	20230927	133200	799564330	18860	18860	18860	18860	0
447	20230927	133100	799564330	18860	18860	18860	18860	20
448	20230927	133000	799187130	18890	18840	18890	18840	2
449	20230927	132900	799149400	18880	18880	18880	18880	15
450	20230927	132800	798866200	18880	18880	18880	18880	29
451	20230927	132700	798318680	18880	18880	18880	18880	0
452	20230927	132600	798318680	18880	18830	18880	18830	201
453	20230927	132500	794528540	18830	18830	18830	18830	84
454	20230927	132400	792946820	18820	18820	18820	18820	0
455	20230927	132300	792946820	18820	18810	18820	18810	132
456	20230927	132200	790462890	18810	18750	18810	18750	207
457	20230927	132100	786571850	18750	18750	18790	18750	83
458	20230927	132000	785015440	18810	18810	18810	18810	0
459	20230927	131900	785015440	18810	18810	18810	18810	2
460	20230927	131800	784977820	18750	18820	18820	18750	2
461	20230927	131700	784940250	18820	18830	18830	18750	53
462	20230927	131600	783942920	18750	18750	18750	18750	7
463	20230927	131500	783811670	18830	18820	18830	18820	142
464	20230927	131400	781138320	18830	18830	18830	18830	0
465	20230927	131300	781138320	18830	18830	18830	18830	5
466	20230927	131200	781044170	18830	18830	18830	18830	29
467	20230927	131100	780498100	18830	18830	18840	18830	241
468	20230927	131000	775958870	18830	18810	18830	18810	5
469	20230927	130900	775864800	18810	18810	18810	18770	105
470	20230927	130800	773890840	18810	18810	18810	18810	0
471	20230927	130700	773890840	18810	18810	18840	18810	59
472	20230927	130600	772780920	18850	18840	18850	18840	151
473	20230927	130500	769936070	18850	18850	18850	18850	1
474	20230927	130400	769917220	18850	18910	18910	18850	296
475	20230927	130300	764323100	18900	18900	18900	18900	305
476	20230927	130200	758558600	18900	18900	18900	18900	1
477	20230927	130100	758539700	18910	18800	18910	18800	997
478	20230927	130000	739740410	18770	18770	18770	18770	0
479	20230927	125900	739740410	18770	18770	18770	18770	172
480	20230927	125800	736511970	18770	18770	18770	18770	1
481	20230927	125700	736493200	18770	18800	18830	18770	2428
482	20230927	125600	690873590	18850	18850	18850	18850	0
483	20230927	125500	690873590	18850	18850	18850	18850	17
484	20230927	125400	690553140	18790	18780	18790	18780	199
485	20230927	125300	686815910	18870	18770	18870	18770	102
486	20230927	125200	684901170	18870	18770	18870	18770	273
487	20230927	125100	679774180	18770	18860	18870	18770	769
488	20230927	125000	665285790	18850	18850	18860	18850	138
489	20230927	124900	662684300	18780	18760	18860	18760	413
490	20230927	124800	654899250	18770	18860	18860	18770	550
491	20230927	124700	644527840	18860	18800	18870	18800	265
492	20230927	124600	639536620	18800	18770	18800	18770	858
493	20230927	124500	623419640	18760	18710	18760	18710	592
494	20230927	124400	612328280	18710	18670	18710	18670	177
495	20230927	124300	609018990	18670	18680	18680	18670	19
496	20230927	124200	608664250	18590	18590	18690	18590	305
497	20230927	124100	602970250	18590	18570	18610	18570	113
498	20230927	124000	600868960	18610	18670	18670	18610	346
499	20230927	123900	594426580	18680	18620	18680	18620	100
500	20230927	123800	592559180	18730	18690	18740	18680	261
501	20230927	123700	587671940	18550	18510	18790	18510	2263
502	20230927	123600	545418310	18500	18490	18500	18490	52
503	20230927	123500	544456520	18490	18450	18490	18450	695
504	20230927	123400	531615240	18440	18410	18440	18410	88
505	20230927	123300	529994510	18400	18400	18400	18400	22
506	20230927	123200	529589710	18410	18410	18410	18410	2
507	20230927	123100	529552890	18400	18400	18400	18400	1
508	20230927	123000	529534490	18400	18410	18410	18400	58
509	20230927	122900	528467280	18410	18410	18410	18400	5
510	20230927	122800	528375260	18400	18390	18400	18390	107
511	20230927	122700	526406840	18390	18390	18400	18390	45
512	20230927	122600	525579280	18390	18390	18390	18390	0
513	20230927	122500	525579280	18390	18390	18390	18390	7
514	20230927	122400	525450550	18390	18400	18400	18390	4
515	20230927	122300	525376980	18390	18390	18390	18390	33
516	20230927	122200	524770110	18390	18390	18390	18390	17
517	20230927	122100	524457480	18390	18390	18390	18380	149
518	20230927	122000	521717470	18390	18390	18390	18390	58
519	20230927	121900	520650850	18400	18390	18400	18390	2
520	20230927	121800	520614060	18390	18400	18400	18390	32
521	20230927	121700	520025570	18390	18390	18390	18390	1
522	20230927	121600	520007180	18400	18440	18440	18400	12
523	20230927	121500	519786180	18440	18470	18470	18430	443
524	20230927	121400	511610210	18470	18300	18470	18300	330
525	20230927	121300	505554960	18290	18290	18290	18290	31
526	20230927	121200	504987970	18300	18300	18300	18300	1
527	20230927	121100	504969670	18290	18290	18290	18290	26
528	20230927	121000	504494130	18290	18290	18290	18290	26
529	20230927	120900	504018590	18290	18260	18290	18260	242
530	20230927	120800	499594880	18270	18270	18270	18270	298
531	20230927	120700	494150420	18270	18270	18270	18270	0
532	20230927	120600	494150420	18270	18270	18270	18270	36
533	20230927	120500	493492700	18270	18270	18280	18270	122
534	20230927	120400	491262730	18270	18270	18280	18270	105
535	20230927	120300	489344180	18270	18270	18270	18270	56
536	20230927	120200	488321060	18280	18280	18280	18280	5
537	20230927	120100	488229660	18280	18270	18280	18270	121
538	20230927	120000	486018980	18270	18270	18270	18270	10
539	20230927	115900	485836280	18260	18260	18260	18260	68
540	20230927	115800	484594600	18250	18250	18250	18250	50
541	20230927	115700	483682100	18250	18220	18250	18220	654
542	20230927	115600	471760540	18230	18230	18230	18230	10
543	20230927	115500	471578240	18230	18250	18250	18230	623
544	20230927	115400	460211500	18240	18170	18240	18170	317
545	20230927	115300	454441990	18160	18160	18160	18160	114
546	20230927	115200	452371750	18160	18160	18160	18160	29
547	20230927	115100	451845110	18170	18170	18170	18170	1
548	20230927	115000	451826940	18160	18160	18160	18160	61
549	20230927	114900	450719180	18160	18160	18160	18160	19
550	20230927	114800	450374140	18160	18150	18160	18150	263
551	20230927	114700	445598580	18140	18150	18150	18140	72
552	20230927	114600	444292350	18150	18130	18150	18130	104
553	20230927	114500	442405650	18130	18120	18140	18120	68
554	20230927	114400	441172580	18120	18080	18120	18080	451
555	20230927	114300	433003590	18080	18080	18080	18080	10
556	20230927	114200	432822790	18080	18100	18100	18070	173
557	20230927	114100	429693380	18100	18100	18100	18100	101
558	20230927	114000	427865280	18100	18110	18110	18100	2607
559	20230927	113900	380673370	18110	18140	18140	18110	453
560	20230927	113800	372461980	18140	18150	18150	18140	666
561	20230927	113700	360379640	18150	18150	18150	18150	32
562	20230927	113600	359798840	18160	18160	18160	18160	0
563	20230927	113500	359798840	18160	18160	18160	18160	2
564	20230927	113400	359762520	18160	18160	18160	18160	0
565	20230927	113300	359762520	18160	18160	18160	18160	58
566	20230927	113200	358709240	18160	18160	18160	18160	48
567	20230927	113100	357837560	18160	18160	18170	18160	55
568	20230927	113000	356838660	18160	18160	18160	18160	22
569	20230927	112900	356439140	18170	18170	18170	18170	0
570	20230927	112800	356439140	18170	18160	18170	18160	35
571	20230927	112700	355803440	18170	18170	18170	18170	1
572	20230927	112600	355785270	18180	18180	18180	18180	0
573	20230927	112500	355785270	18180	18180	18180	18180	14
574	20230927	112400	355530750	18190	18190	18190	18190	0
575	20230927	112300	355530750	18190	18190	18190	18190	7
576	20230927	112200	355403420	18210	18210	18210	18210	0
577	20230927	112100	355403420	18210	18210	18210	18210	0
578	20230927	112000	355403420	18210	18210	18210	18210	0
579	20230927	111900	355403420	18210	18210	18210	18210	0
580	20230927	111800	355403420	18210	18200	18210	18200	29
581	20230927	111700	354875590	18200	18200	18200	18200	30
582	20230927	111600	354329590	18200	18200	18200	18200	140
583	20230927	111500	351781590	18210	18210	18210	18210	103
584	20230927	111400	349905960	18210	18210	18210	18210	12
585	20230927	111300	349687440	18210	18210	18210	18210	49
586	20230927	111200	348795150	18210	18210	18210	18210	0
587	20230927	111100	348795150	18210	18220	18220	18210	21
588	20230927	111000	348412640	18220	18220	18220	18220	21
589	20230927	110900	348030020	18220	18220	18220	18220	20
590	20230927	110800	347665620	18230	18230	18230	18230	5
591	20230927	110700	347574470	18230	18220	18230	18220	21
592	20230927	110600	347191840	18230	18230	18230	18230	0
593	20230927	110500	347191840	18230	18230	18230	18230	53
594	20230927	110400	346225650	18230	18230	18230	18230	10
595	20230927	110300	346043350	18250	18250	18250	18250	1
596	20230927	110200	346025100	18200	18200	18200	18200	98
597	20230927	110100	344241500	18190	18180	18200	18180	154
598	20230927	110000	341441130	18170	18170	18170	18170	20
599	20230927	105900	341077730	18170	18180	18180	18170	7
600	20230927	105800	340950530	18170	18170	18170	18170	20
601	20230927	105700	340587130	18150	18150	18150	18140	59
602	20230927	105600	339516290	18130	18160	18160	18130	195
603	20230927	105500	335979900	18160	18160	18160	18160	11
604	20230927	105400	335780140	18170	18170	18170	18170	37
605	20230927	105300	335107850	18180	18180	18180	18180	1
606	20230927	105200	335089670	18180	18190	18190	18180	86
607	20230927	105100	333525880	18200	18200	18200	18200	40
608	20230927	105000	332797880	18250	18250	18250	18250	0
609	20230927	104900	332797880	18250	18250	18250	18250	1
610	20230927	104800	332779630	18230	18200	18230	18200	705
611	20230927	104700	319947700	18190	18190	18190	18170	220
612	20230927	104600	315949740	18180	18180	18180	18180	63
613	20230927	104500	314804400	18200	18200	18200	18200	0
614	20230927	104400	314804400	18200	18200	18200	18200	67
615	20230927	104300	313585000	18200	18200	18200	18200	75
616	20230927	104200	312220000	18230	18230	18230	18230	80
617	20230927	104100	310761600	18230	18230	18230	18230	30
618	20230927	104000	310214700	18240	18240	18240	18240	0
619	20230927	103900	310214700	18240	18230	18240	18230	9
620	20230927	103800	310050550	18210	18210	18210	18210	33
621	20230927	103700	309449620	18220	18220	18220	18220	0
622	20230927	103600	309449620	18220	18220	18220	18220	125
623	20230927	103500	307172120	18230	18230	18230	18230	0
624	20230927	103400	307172120	18230	18200	18230	18200	4
625	20230927	103300	307099260	18170	18170	18170	18170	47
626	20230927	103200	306245270	18180	18180	18180	18180	0
627	20230927	103100	306245270	18180	18180	18180	18180	2
628	20230927	103000	306208910	18200	18110	18200	18110	181
629	20230927	102900	302930910	18110	18140	18140	18110	133
630	20230927	102800	300519890	18110	18110	18110	18110	0
631	20230927	102700	300519890	18110	18110	18110	18110	0
632	20230927	102600	300519890	18110	18130	18130	18110	235
633	20230927	102500	296261930	18130	18180	18180	18130	132
634	20230927	102400	293868670	18180	18180	18180	18180	240
635	20230927	102300	289505470	18110	18110	18110	18110	0
636	20230927	102200	289505470	18110	18110	18110	18110	0
637	20230927	102100	289505470	18110	18120	18120	18110	200
638	20230927	102000	285883220	18240	18240	18240	18240	3
639	20230927	101900	285828500	18110	18120	18230	18110	331
640	20230927	101800	279832090	18110	18170	18170	18110	267
641	20230927	101700	274992620	18180	18180	18180	18180	10
642	20230927	101600	274810820	18200	18230	18230	18200	3
643	20230927	101500	274756190	18240	18240	18240	18240	31
644	20230927	101400	274190750	18240	18240	18240	18240	0
645	20230927	101300	274190750	18240	18240	18240	18230	232
646	20230927	101200	269959270	18180	18140	18180	18130	216
647	20230927	101100	266042720	18150	18180	18180	18150	83
648	20230927	101000	264535340	18210	18210	18210	18210	28
649	20230927	100900	264025460	18210	18210	18210	18200	255
650	20230927	100800	259382450	18240	18240	18240	18240	0
651	20230927	100700	259382450	18240	18240	18240	18240	1
652	20230927	100600	259364210	18250	18250	18250	18250	0
653	20230927	100500	259364210	18250	18250	18250	18250	0
654	20230927	100400	259364210	18250	18250	18250	18250	25
655	20230927	100300	258907960	18260	18250	18260	18250	370
656	20230927	100200	252154160	18260	18190	18260	18160	306
657	20230927	100100	246569720	18170	18200	18200	18170	262
658	20230927	100000	241801380	18200	18200	18200	18200	100
659	20230927	095900	239981380	18200	18200	18200	18200	400
660	20230927	095800	232701380	18250	18250	18250	18250	0
661	20230927	095700	232701380	18250	18250	18250	18250	0
662	20230927	095600	232701380	18250	18250	18250	18250	1
663	20230927	095500	232683130	18200	18200	18200	18200	1
664	20230927	095400	232664930	18250	18250	18250	18250	191
665	20230927	095300	229179180	18250	18280	18280	18250	21
666	20230927	095200	228795800	18270	18250	18270	18250	77
667	20230927	095100	227390450	18250	18250	18250	18250	0
668	20230927	095000	227390450	18250	18220	18250	18220	24
669	20230927	094900	226952870	18210	18210	18210	18200	38
670	20230927	094800	226260900	18200	18190	18200	18190	237
671	20230927	094700	221949670	18190	18190	18190	18130	157
672	20230927	094600	219101620	18190	18190	18190	18190	10
673	20230927	094500	218919720	18190	18190	18190	18190	12
674	20230927	094400	218701440	18210	18190	18210	18170	37
675	20230927	094300	218028410	18210	18210	18210	18210	1
676	20230927	094200	218010200	18190	18210	18210	18190	138
677	20230927	094100	215498620	18200	18200	18200	18200	2
678	20230927	094000	215462220	18220	18200	18220	18200	142
679	20230927	093900	212877700	18190	18160	18190	18160	76
680	20230927	093800	211495620	18160	18150	18160	18140	9
681	20230927	093700	211332250	18150	18150	18150	18150	0
682	20230927	093600	211332250	18150	18150	18150	18150	28
683	20230927	093500	210824050	18150	18110	18150	18110	508
684	20230927	093400	201623950	18110	18110	18110	18110	1
685	20230927	093300	201605840	18090	18090	18100	18090	13
686	20230927	093200	201370590	18000	18000	18000	18000	1922
687	20230927	093100	166774590	18000	17990	18000	17990	93
688	20230927	093000	165100730	17990	18030	18030	17990	359
689	20230927	092900	158637360	18010	18010	18010	18010	0
690	20230927	092800	158637360	18010	18010	18010	18010	0
691	20230927	092700	158637360	18010	18010	18010	18010	50
692	20230927	092600	157736860	18130	18130	18130	18130	3
693	20230927	092500	157682470	18150	18150	18150	18150	0
694	20230927	092400	157682470	18150	18150	18150	17970	566
695	20230927	092300	147474050	18150	18150	18150	18150	40
696	20230927	092200	146748050	18150	18150	18150	18150	101
697	20230927	092100	144914900	18120	18120	18120	18120	442
698	20230927	092000	136905860	18120	18100	18120	18100	114
699	20230927	091900	134842260	18100	18090	18100	18090	67
700	20230927	091800	133630180	18090	18080	18090	18080	24
701	20230927	091700	133196250	18080	18090	18090	18080	28
702	20230927	091600	132689990	18090	18090	18090	18090	1
703	20230927	091500	132671900	18090	18110	18120	18030	119
704	20230927	091400	130521150	18110	18120	18120	18100	154
705	20230927	091300	127732430	18120	18130	18130	18120	70
706	20230927	091200	126463930	18130	18160	18160	18130	10
707	20230927	091100	126282420	18150	18140	18150	18120	147
708	20230927	091000	123618630	18140	18090	18140	18090	153
709	20230927	090900	120848600	18140	18140	18140	18140	0
710	20230927	090800	120848600	18140	18000	18140	18000	1408
711	20230927	090700	95477570	18000	17990	18000	17920	209
712	20230927	090600	91724650	17800	17920	18000	17600	878
713	20230927	090500	76054470	17920	17940	18000	17910	104
714	20230927	090400	74189390	17940	17900	17940	17900	126
715	20230927	090300	71933950	18030	18030	18030	18030	0
716	20230927	090200	71933950	18030	18030	18030	18030	322
717	20230927	090100	66128290	17880	17900	17900	17830	441
718	20230927	090000	58247490	18090	17860	18090	17860	2970