KissMeData/394280/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	205700	2478110120	17730	17730	17730	17730	3767
3	20230925	205600	2478110120	17730	17730	17730	17730	0
4	20230925	205500	2478110120	17730	17730	17730	17730	0
5	20230925	205400	2478110120	17730	17730	17730	17730	0
6	20230925	205300	2478110120	17730	17730	17730	17730	0
7	20230925	205200	2478110120	17730	17730	17730	17730	0
8	20230925	205100	2478110120	17730	17730	17730	17730	0
9	20230925	205000	2478110120	17730	17730	17730	17730	0
10	20230925	204900	2478110120	17730	17730	17730	17730	0
11	20230925	204800	2478110120	17730	17730	17730	17730	0
12	20230925	204700	2478110120	17730	17730	17730	17730	0
13	20230925	204600	2478110120	17730	17730	17730	17730	0
14	20230925	204500	2478110120	17730	17730	17730	17730	0
15	20230925	204400	2478110120	17730	17730	17730	17730	0
16	20230925	204300	2478110120	17730	17730	17730	17730	0
17	20230925	204200	2478110120	17730	17730	17730	17730	0
18	20230925	204100	2478110120	17730	17730	17730	17730	0
19	20230925	204000	2478110120	17730	17730	17730	17730	0
20	20230925	203900	2478110120	17730	17730	17730	17730	0
21	20230925	203800	2478110120	17730	17730	17730	17730	0
22	20230925	203700	2478110120	17730	17730	17730	17730	0
23	20230925	203600	2478110120	17730	17730	17730	17730	0
24	20230925	203500	2478110120	17730	17730	17730	17730	0
25	20230925	203400	2478110120	17730	17730	17730	17730	0
26	20230925	203300	2478110120	17730	17730	17730	17730	0
27	20230925	203200	2478110120	17730	17730	17730	17730	0
28	20230925	203100	2478110120	17730	17730	17730	17730	0
29	20230925	203000	2478110120	17730	17730	17730	17730	0
30	20230925	202900	2478110120	17730	17730	17730	17730	0
31	20230925	202800	2478110120	17730	17730	17730	17730	0
32	20230925	202700	2478110120	17730	17730	17730	17730	3767
33	20230925	202600	2478110120	17730	17730	17730	17730	0
34	20230925	202500	2478110120	17730	17730	17730	17730	0
35	20230925	202400	2478110120	17730	17730	17730	17730	0
36	20230925	202300	2478110120	17730	17730	17730	17730	0
37	20230925	202200	2478110120	17730	17730	17730	17730	0
38	20230925	202100	2478110120	17730	17730	17730	17730	0
39	20230925	202000	2478110120	17730	17730	17730	17730	0
40	20230925	201900	2478110120	17730	17730	17730	17730	0
41	20230925	201800	2478110120	17730	17730	17730	17730	0
42	20230925	201700	2478110120	17730	17730	17730	17730	0
43	20230925	201600	2478110120	17730	17730	17730	17730	0
44	20230925	201500	2478110120	17730	17730	17730	17730	0
45	20230925	201400	2478110120	17730	17730	17730	17730	0
46	20230925	201300	2478110120	17730	17730	17730	17730	0
47	20230925	201200	2478110120	17730	17730	17730	17730	0
48	20230925	201100	2478110120	17730	17730	17730	17730	0
49	20230925	201000	2478110120	17730	17730	17730	17730	0
50	20230925	200900	2478110120	17730	17730	17730	17730	0
51	20230925	200800	2478110120	17730	17730	17730	17730	0
52	20230925	200700	2478110120	17730	17730	17730	17730	0
53	20230925	200600	2478110120	17730	17730	17730	17730	0
54	20230925	200500	2478110120	17730	17730	17730	17730	0
55	20230925	200400	2478110120	17730	17730	17730	17730	0
56	20230925	200300	2478110120	17730	17730	17730	17730	0
57	20230925	200200	2478110120	17730	17730	17730	17730	0
58	20230925	200100	2478110120	17730	17730	17730	17730	0
59	20230925	200000	2478110120	17730	17730	17730	17730	0
60	20230925	195900	2478110120	17730	17730	17730	17730	0
61	20230925	195800	2478110120	17730	17730	17730	17730	0
62	20230925	195700	2478110120	17730	17730	17730	17730	3767
63	20230925	195600	2478110120	17730	17730	17730	17730	0
64	20230925	195500	2478110120	17730	17730	17730	17730	0
65	20230925	195400	2478110120	17730	17730	17730	17730	0
66	20230925	195300	2478110120	17730	17730	17730	17730	0
67	20230925	195200	2478110120	17730	17730	17730	17730	0
68	20230925	195100	2478110120	17730	17730	17730	17730	0
69	20230925	195000	2478110120	17730	17730	17730	17730	0
70	20230925	194900	2478110120	17730	17730	17730	17730	0
71	20230925	194800	2478110120	17730	17730	17730	17730	0
72	20230925	194700	2478110120	17730	17730	17730	17730	0
73	20230925	194600	2478110120	17730	17730	17730	17730	0
74	20230925	194500	2478110120	17730	17730	17730	17730	0
75	20230925	194400	2478110120	17730	17730	17730	17730	0
76	20230925	194300	2478110120	17730	17730	17730	17730	0
77	20230925	194200	2478110120	17730	17730	17730	17730	0
78	20230925	194100	2478110120	17730	17730	17730	17730	0
79	20230925	194000	2478110120	17730	17730	17730	17730	0
80	20230925	193900	2478110120	17730	17730	17730	17730	0
81	20230925	193800	2478110120	17730	17730	17730	17730	0
82	20230925	193700	2478110120	17730	17730	17730	17730	0
83	20230925	193600	2478110120	17730	17730	17730	17730	0
84	20230925	193500	2478110120	17730	17730	17730	17730	0
85	20230925	193400	2478110120	17730	17730	17730	17730	0
86	20230925	193300	2478110120	17730	17730	17730	17730	0
87	20230925	193200	2478110120	17730	17730	17730	17730	0
88	20230925	193100	2478110120	17730	17730	17730	17730	0
89	20230925	193000	2478110120	17730	17730	17730	17730	0
90	20230925	192900	2478110120	17730	17730	17730	17730	0
91	20230925	192800	2478110120	17730	17730	17730	17730	0
92	20230925	192700	2478110120	17730	17730	17730	17730	3767
93	20230925	192600	2478110120	17730	17730	17730	17730	0
94	20230925	192500	2478110120	17730	17730	17730	17730	0
95	20230925	192400	2478110120	17730	17730	17730	17730	0
96	20230925	192300	2478110120	17730	17730	17730	17730	0
97	20230925	192200	2478110120	17730	17730	17730	17730	0
98	20230925	192100	2478110120	17730	17730	17730	17730	0
99	20230925	192000	2478110120	17730	17730	17730	17730	0
100	20230925	191900	2478110120	17730	17730	17730	17730	0
101	20230925	191800	2478110120	17730	17730	17730	17730	0
102	20230925	191700	2478110120	17730	17730	17730	17730	0
103	20230925	191600	2478110120	17730	17730	17730	17730	0
104	20230925	191500	2478110120	17730	17730	17730	17730	0
105	20230925	191400	2478110120	17730	17730	17730	17730	0
106	20230925	191300	2478110120	17730	17730	17730	17730	0
107	20230925	191200	2478110120	17730	17730	17730	17730	0
108	20230925	191100	2478110120	17730	17730	17730	17730	0
109	20230925	191000	2478110120	17730	17730	17730	17730	0
110	20230925	190900	2478110120	17730	17730	17730	17730	0
111	20230925	190800	2478110120	17730	17730	17730	17730	0
112	20230925	190700	2478110120	17730	17730	17730	17730	0
113	20230925	190600	2478110120	17730	17730	17730	17730	0
114	20230925	190500	2478110120	17730	17730	17730	17730	0
115	20230925	190400	2478110120	17730	17730	17730	17730	0
116	20230925	190300	2478110120	17730	17730	17730	17730	0
117	20230925	190200	2478110120	17730	17730	17730	17730	0
118	20230925	190100	2478110120	17730	17730	17730	17730	0
119	20230925	190000	2478110120	17730	17730	17730	17730	0
120	20230925	185900	2478110120	17730	17730	17730	17730	0
121	20230925	185800	2478110120	17730	17730	17730	17730	0
122	20230925	185700	2478110120	17730	17730	17730	17730	3767
123	20230925	185600	2478110120	17730	17730	17730	17730	0
124	20230925	185500	2478110120	17730	17730	17730	17730	0
125	20230925	185400	2478110120	17730	17730	17730	17730	0
126	20230925	185300	2478110120	17730	17730	17730	17730	0
127	20230925	185200	2478110120	17730	17730	17730	17730	0
128	20230925	185100	2478110120	17730	17730	17730	17730	0
129	20230925	185000	2478110120	17730	17730	17730	17730	0
130	20230925	184900	2478110120	17730	17730	17730	17730	0
131	20230925	184800	2478110120	17730	17730	17730	17730	0
132	20230925	184700	2478110120	17730	17730	17730	17730	0
133	20230925	184600	2478110120	17730	17730	17730	17730	0
134	20230925	184500	2478110120	17730	17730	17730	17730	0
135	20230925	184400	2478110120	17730	17730	17730	17730	0
136	20230925	184300	2478110120	17730	17730	17730	17730	0
137	20230925	184200	2478110120	17730	17730	17730	17730	0
138	20230925	184100	2478110120	17730	17730	17730	17730	0
139	20230925	184000	2478110120	17730	17730	17730	17730	0
140	20230925	183900	2478110120	17730	17730	17730	17730	0
141	20230925	183800	2478110120	17730	17730	17730	17730	0
142	20230925	183700	2478110120	17730	17730	17730	17730	0
143	20230925	183600	2478110120	17730	17730	17730	17730	0
144	20230925	183500	2478110120	17730	17730	17730	17730	0
145	20230925	183400	2478110120	17730	17730	17730	17730	0
146	20230925	183300	2478110120	17730	17730	17730	17730	0
147	20230925	183200	2478110120	17730	17730	17730	17730	0
148	20230925	183100	2478110120	17730	17730	17730	17730	0
149	20230925	183000	2478110120	17730	17730	17730	17730	0
150	20230925	182900	2478110120	17730	17730	17730	17730	0
151	20230925	182800	2478110120	17730	17730	17730	17730	0
152	20230925	182700	2478110120	17730	17730	17730	17730	3767
153	20230925	182600	2478110120	17730	17730	17730	17730	0
154	20230925	182500	2478110120	17730	17730	17730	17730	0
155	20230925	182400	2478110120	17730	17730	17730	17730	0
156	20230925	182300	2478110120	17730	17730	17730	17730	0
157	20230925	182200	2478110120	17730	17730	17730	17730	0
158	20230925	182100	2478110120	17730	17730	17730	17730	0
159	20230925	182000	2478110120	17730	17730	17730	17730	0
160	20230925	181900	2478110120	17730	17730	17730	17730	0
161	20230925	181800	2478110120	17730	17730	17730	17730	0
162	20230925	181700	2478110120	17730	17730	17730	17730	0
163	20230925	181600	2478110120	17730	17730	17730	17730	0
164	20230925	181500	2478110120	17730	17730	17730	17730	0
165	20230925	181400	2478110120	17730	17730	17730	17730	0
166	20230925	181300	2478110120	17730	17730	17730	17730	0
167	20230925	181200	2478110120	17730	17730	17730	17730	0
168	20230925	181100	2478110120	17730	17730	17730	17730	0
169	20230925	181000	2478110120	17730	17730	17730	17730	0
170	20230925	180900	2478110120	17730	17730	17730	17730	0
171	20230925	180800	2478110120	17730	17730	17730	17730	0
172	20230925	180700	2478110120	17730	17730	17730	17730	0
173	20230925	180600	2478110120	17730	17730	17730	17730	0
174	20230925	180500	2478110120	17730	17730	17730	17730	0
175	20230925	180400	2478110120	17730	17730	17730	17730	0
176	20230925	180300	2478110120	17730	17730	17730	17730	0
177	20230925	180200	2478110120	17730	17730	17730	17730	0
178	20230925	180100	2478110120	17730	17730	17730	17730	0
179	20230925	180000	2478110120	17730	17730	17730	17730	0
180	20230925	175900	2478110120	17730	17730	17730	17730	0
181	20230925	175800	2478110120	17730	17730	17730	17730	0
182	20230925	175700	2478110120	17730	17730	17730	17730	3767
183	20230925	175600	2478110120	17730	17730	17730	17730	0
184	20230925	175500	2478110120	17730	17730	17730	17730	0
185	20230925	175400	2478110120	17730	17730	17730	17730	0
186	20230925	175300	2478110120	17730	17730	17730	17730	0
187	20230925	175200	2478110120	17730	17730	17730	17730	0
188	20230925	175100	2478110120	17730	17730	17730	17730	0
189	20230925	175000	2478110120	17730	17730	17730	17730	0
190	20230925	174900	2478110120	17730	17730	17730	17730	0
191	20230925	174800	2478110120	17730	17730	17730	17730	0
192	20230925	174700	2478110120	17730	17730	17730	17730	0
193	20230925	174600	2478110120	17730	17730	17730	17730	0
194	20230925	174500	2478110120	17730	17730	17730	17730	0
195	20230925	174400	2478110120	17730	17730	17730	17730	0
196	20230925	174300	2478110120	17730	17730	17730	17730	0
197	20230925	174200	2478110120	17730	17730	17730	17730	0
198	20230925	174100	2478110120	17730	17730	17730	17730	0
199	20230925	174000	2478110120	17730	17730	17730	17730	0
200	20230925	173900	2478110120	17730	17730	17730	17730	0
201	20230925	173800	2478110120	17730	17730	17730	17730	0
202	20230925	173700	2478110120	17730	17730	17730	17730	0
203	20230925	173600	2478110120	17730	17730	17730	17730	0
204	20230925	173500	2478110120	17730	17730	17730	17730	0
205	20230925	173400	2478110120	17730	17730	17730	17730	0
206	20230925	173300	2478110120	17730	17730	17730	17730	0
207	20230925	173200	2478110120	17730	17730	17730	17730	0
208	20230925	173100	2478110120	17730	17730	17730	17730	0
209	20230925	173000	2478110120	17730	17730	17730	17730	0
210	20230925	172900	2478110120	17730	17730	17730	17730	0
211	20230925	172800	2478110120	17730	17730	17730	17730	0
212	20230925	172700	2478110120	17730	17730	17730	17730	3767
213	20230925	172600	2478110120	17730	17730	17730	17730	0
214	20230925	172500	2478110120	17730	17730	17730	17730	0
215	20230925	172400	2478110120	17730	17730	17730	17730	0
216	20230925	172300	2478110120	17730	17730	17730	17730	0
217	20230925	172200	2478110120	17730	17730	17730	17730	0
218	20230925	172100	2478110120	17730	17730	17730	17730	0
219	20230925	172000	2478110120	17730	17730	17730	17730	0
220	20230925	171900	2478110120	17730	17730	17730	17730	0
221	20230925	171800	2478110120	17730	17730	17730	17730	0
222	20230925	171700	2478110120	17730	17730	17730	17730	0
223	20230925	171600	2478110120	17730	17730	17730	17730	0
224	20230925	171500	2478110120	17730	17730	17730	17730	0
225	20230925	171400	2478110120	17730	17730	17730	17730	0
226	20230925	171300	2478110120	17730	17730	17730	17730	0
227	20230925	171200	2478110120	17730	17730	17730	17730	0
228	20230925	171100	2478110120	17730	17730	17730	17730	0
229	20230925	171000	2478110120	17730	17730	17730	17730	0
230	20230925	170900	2478110120	17730	17730	17730	17730	0
231	20230925	170800	2478110120	17730	17730	17730	17730	0
232	20230925	170700	2478110120	17730	17730	17730	17730	0
233	20230925	170600	2478110120	17730	17730	17730	17730	0
234	20230925	170500	2478110120	17730	17730	17730	17730	0
235	20230925	170400	2478110120	17730	17730	17730	17730	0
236	20230925	170300	2478110120	17730	17730	17730	17730	0
237	20230925	170200	2478110120	17730	17730	17730	17730	0
238	20230925	170100	2478110120	17730	17730	17730	17730	0
239	20230925	170000	2478110120	17730	17730	17730	17730	0
240	20230925	165900	2478110120	17730	17730	17730	17730	0
241	20230925	165800	2478110120	17730	17730	17730	17730	0
242	20230925	165700	2478110120	17730	17730	17730	17730	3767
243	20230925	165600	2478110120	17730	17730	17730	17730	0
244	20230925	165500	2478110120	17730	17730	17730	17730	0
245	20230925	165400	2478110120	17730	17730	17730	17730	0
246	20230925	165300	2478110120	17730	17730	17730	17730	0
247	20230925	165200	2478110120	17730	17730	17730	17730	0
248	20230925	165100	2478110120	17730	17730	17730	17730	0
249	20230925	165000	2478110120	17730	17730	17730	17730	0
250	20230925	164900	2478110120	17730	17730	17730	17730	0
251	20230925	164800	2478110120	17730	17730	17730	17730	0
252	20230925	164700	2478110120	17730	17730	17730	17730	0
253	20230925	164600	2478110120	17730	17730	17730	17730	0
254	20230925	164500	2478110120	17730	17730	17730	17730	0
255	20230925	164400	2478110120	17730	17730	17730	17730	0
256	20230925	164300	2478110120	17730	17730	17730	17730	0
257	20230925	164200	2478110120	17730	17730	17730	17730	0
258	20230925	164100	2478110120	17730	17730	17730	17730	0
259	20230925	164000	2478110120	17730	17730	17730	17730	0
260	20230925	163900	2478110120	17730	17730	17730	17730	0
261	20230925	163800	2478110120	17730	17730	17730	17730	0
262	20230925	163700	2478110120	17730	17730	17730	17730	0
263	20230925	163600	2478110120	17730	17730	17730	17730	0
264	20230925	163500	2478110120	17730	17730	17730	17730	0
265	20230925	163400	2478110120	17730	17730	17730	17730	0
266	20230925	163300	2478110120	17730	17730	17730	17730	0
267	20230925	163200	2478110120	17730	17730	17730	17730	0
268	20230925	163100	2478110120	17730	17730	17730	17730	0
269	20230925	163000	2478110120	17730	17730	17730	17730	0
270	20230925	162900	2478110120	17730	17730	17730	17730	0
271	20230925	162800	2478110120	17730	17730	17730	17730	0
272	20230925	162700	2478110120	17730	17730	17730	17730	3767
273	20230925	162600	2478110120	17730	17730	17730	17730	0
274	20230925	162500	2478110120	17730	17730	17730	17730	0
275	20230925	162400	2478110120	17730	17730	17730	17730	0
276	20230925	162300	2478110120	17730	17730	17730	17730	0
277	20230925	162200	2478110120	17730	17730	17730	17730	0
278	20230925	162100	2478110120	17730	17730	17730	17730	0
279	20230925	162000	2478110120	17730	17730	17730	17730	0
280	20230925	161900	2478110120	17730	17730	17730	17730	0
281	20230925	161800	2478110120	17730	17730	17730	17730	0
282	20230925	161700	2478110120	17730	17730	17730	17730	0
283	20230925	161600	2478110120	17730	17730	17730	17730	0
284	20230925	161500	2478110120	17730	17730	17730	17730	0
285	20230925	161400	2478110120	17730	17730	17730	17730	0
286	20230925	161300	2478110120	17730	17730	17730	17730	0
287	20230925	161200	2478110120	17730	17730	17730	17730	0
288	20230925	161100	2478110120	17730	17730	17730	17730	0
289	20230925	161000	2478110120	17730	17730	17730	17730	0
290	20230925	160900	2478110120	17730	17730	17730	17730	0
291	20230925	160800	2478110120	17730	17730	17730	17730	0
292	20230925	160700	2478110120	17730	17730	17730	17730	0
293	20230925	160600	2478110120	17730	17730	17730	17730	0
294	20230925	160500	2478110120	17730	17730	17730	17730	0
295	20230925	160400	2478110120	17730	17730	17730	17730	0
296	20230925	160300	2478110120	17730	17730	17730	17730	0
297	20230925	160200	2478110120	17730	17730	17730	17730	0
298	20230925	160100	2478110120	17730	17730	17730	17730	0
299	20230925	160000	2478110120	17730	17730	17730	17730	0
300	20230925	155900	2478110120	17730	17730	17730	17730	0
301	20230925	155800	2478110120	17730	17730	17730	17730	0
302	20230925	155700	2478110120	17730	17730	17730	17730	3767
303	20230925	155600	2478110120	17730	17730	17730	17730	0
304	20230925	155500	2478110120	17730	17730	17730	17730	0
305	20230925	155400	2478110120	17730	17730	17730	17730	0
306	20230925	155300	2478110120	17730	17730	17730	17730	0
307	20230925	155200	2478110120	17730	17730	17730	17730	0
308	20230925	155100	2478110120	17730	17730	17730	17730	0
309	20230925	155000	2478110120	17730	17730	17730	17730	0
310	20230925	154900	2478110120	17730	17730	17730	17730	0
311	20230925	154800	2478110120	17730	17730	17730	17730	0
312	20230925	154700	2478110120	17730	17730	17730	17730	0
313	20230925	154600	2478110120	17730	17730	17730	17730	0
314	20230925	154500	2478110120	17730	17730	17730	17730	0
315	20230925	154400	2478110120	17730	17730	17730	17730	0
316	20230925	154300	2478110120	17730	17730	17730	17730	0
317	20230925	154200	2478110120	17730	17730	17730	17730	0
318	20230925	154100	2478110120	17730	17730	17730	17730	0
319	20230925	154000	2478110120	17730	17730	17730	17730	0
320	20230925	153900	2478110120	17730	17730	17730	17730	0
321	20230925	153800	2478110120	17730	17730	17730	17730	0
322	20230925	153700	2478110120	17730	17730	17730	17730	0
323	20230925	153600	2478110120	17730	17730	17730	17730	0
324	20230925	153500	2478110120	17730	17730	17730	17730	0
325	20230925	153400	2478110120	17730	17730	17730	17730	0
326	20230925	153300	2478110120	17730	17730	17730	17730	0
327	20230925	153200	2478110120	17730	17730	17730	17730	0
328	20230925	153100	2478110120	17730	17730	17730	17730	0
329	20230925	153000	2478110120	17730	17730	17730	17730	3767
330	20230925	152900	2411321210	17730	17730	17730	17730	0
331	20230925	152800	2411321210	17730	17730	17730	17730	0
332	20230925	152700	2411321210	17730	17730	17730	17730	0
333	20230925	152600	2411321210	17730	17730	17730	17730	0
334	20230925	152500	2411321210	17730	17730	17730	17730	0
335	20230925	152400	2411321210	17730	17730	17730	17730	0
336	20230925	152300	2411321210	17730	17730	17730	17730	0
337	20230925	152200	2411321210	17730	17730	17730	17730	0
338	20230925	152100	2411321210	17730	17730	17730	17730	0
339	20230925	152000	2411321210	17730	17730	17730	17730	0
340	20230925	151900	2411321210	17730	17740	17740	17730	148
341	20230925	151800	2408695760	17730	17750	17750	17720	724
342	20230925	151700	2395857920	17740	17720	17740	17720	819
343	20230925	151600	2381334960	17710	17690	17720	17690	162
344	20230925	151500	2378465640	17690	17670	17690	17660	474
345	20230925	151400	2370088200	17670	17670	17670	17660	356
346	20230925	151300	2363798410	17660	17670	17670	17660	146
347	20230925	151200	2361218690	17670	17660	17670	17660	28
348	20230925	151100	2360724160	17670	17650	17670	17650	1034
349	20230925	151000	2342472610	17650	17660	17660	17650	513
350	20230925	150900	2333418060	17660	17670	17670	17660	253
351	20230925	150800	2328949510	17680	17680	17680	17680	32
352	20230925	150700	2328383750	17690	17690	17690	17690	131
353	20230925	150600	2326066360	17690	17690	17690	17690	50
354	20230925	150500	2325181860	17690	17660	17690	17650	527
355	20230925	150400	2315879470	17660	17660	17660	17660	840
356	20230925	150300	2301045070	17660	17670	17670	17660	1104
357	20230925	150200	2281546390	17670	17670	17670	17670	12
358	20230925	150100	2281334350	17660	17660	17670	17660	518
359	20230925	150000	2272186350	17660	17660	17680	17660	110
360	20230925	145900	2270243660	17660	17660	17660	17660	650
361	20230925	145800	2258764660	17660	17670	17670	17660	167
362	20230925	145700	2255814160	17670	17670	17670	17670	90
363	20230925	145600	2254223860	17670	17670	17670	17660	48
364	20230925	145500	2253375710	17670	17670	17680	17670	385
365	20230925	145400	2246572200	17670	17670	17670	17670	563
366	20230925	145300	2236623990	17670	17670	17670	17670	401
367	20230925	145200	2229538320	17670	17680	17680	17670	218
368	20230925	145100	2225686080	17670	17690	17690	17670	102
369	20230925	145000	2223882700	17680	17690	17690	17680	59
370	20230925	144900	2222839480	17690	17690	17690	17680	222
371	20230925	144800	2218913190	17690	17690	17690	17680	63
372	20230925	144700	2217798770	17690	17680	17690	17680	19
373	20230925	144600	2217462760	17680	17680	17680	17680	411
374	20230925	144500	2210196280	17680	17680	17680	17680	34
375	20230925	144400	2209595160	17680	17690	17690	17670	394
376	20230925	144300	2202629490	17690	17690	17690	17690	316
377	20230925	144200	2197039450	17690	17690	17690	17690	277
378	20230925	144100	2192139320	17690	17690	17690	17690	207
379	20230925	144000	2188477490	17690	17700	17700	17690	120
380	20230925	143900	2186354540	17700	17700	17700	17700	48
381	20230925	143800	2185504940	17700	17700	17700	17700	835
382	20230925	143700	2170725440	17700	17700	17700	17700	473
383	20230925	143600	2162353340	17700	17730	17730	17700	423
384	20230925	143500	2154858830	17720	17720	17720	17720	472
385	20230925	143400	2146494990	17710	17710	17720	17700	253
386	20230925	143300	2142015860	17700	17720	17720	17700	617
387	20230925	143200	2131092930	17720	17720	17720	17700	494
388	20230925	143100	2122346100	17720	17720	17720	17710	29
389	20230925	143000	2121832330	17710	17720	17720	17710	114
390	20230925	142900	2119813250	17720	17700	17720	17700	302
391	20230925	142800	2114464990	17710	17710	17710	17710	569
392	20230925	142700	2104388000	17710	17710	17720	17710	167
393	20230925	142600	2101430170	17720	17720	17720	17720	10
394	20230925	142500	2101252970	17710	17710	17710	17710	1
395	20230925	142400	2101235260	17710	17720	17720	17710	93
396	20230925	142300	2099588190	17720	17710	17720	17710	96
397	20230925	142200	2097887250	17710	17710	17720	17710	155
398	20230925	142100	2095141910	17710	17720	17720	17710	150
399	20230925	142000	2092484940	17710	17710	17710	17710	1
400	20230925	141900	2092467230	17710	17710	17710	17710	34
401	20230925	141800	2091865090	17710	17710	17710	17700	1105
402	20230925	141700	2072296450	17700	17700	17700	17700	113
403	20230925	141600	2070296350	17710	17700	17710	17700	125
404	20230925	141500	2068083710	17700	17700	17700	17700	107
405	20230925	141400	2066189810	17700	17710	17710	17700	91
406	20230925	141300	2064579040	17710	17700	17710	17700	42
407	20230925	141200	2063835330	17700	17700	17700	17700	125
408	20230925	141100	2061622830	17700	17710	17710	17700	443
409	20230925	141000	2053777500	17700	17720	17720	17700	632
410	20230925	140900	2042587800	17720	17710	17720	17710	66
411	20230925	140800	2041418930	17710	17710	17730	17710	241
412	20230925	140700	2037150800	17730	17720	17730	17710	243
413	20230925	140600	2032845940	17710	17720	17720	17710	702
414	20230925	140500	2020410380	17730	17740	17740	17720	604
415	20230925	140400	2009700150	17740	17750	17750	17740	1190
416	20230925	140300	1988578990	17760	17760	17770	17760	1181
417	20230925	140200	1967604220	17760	17760	17760	17760	599
418	20230925	140100	1956965980	17770	17770	17770	17770	309
419	20230925	140000	1951475050	17770	17770	17770	17770	585
420	20230925	135900	1941079600	17770	17770	17770	17770	1
421	20230925	135800	1941061830	17770	17770	17770	17770	0
422	20230925	135700	1941061830	17770	17770	17770	17770	61
423	20230925	135600	1939977860	17770	17800	17800	17770	1707
424	20230925	135500	1909624180	17800	17800	17800	17800	43
425	20230925	135400	1908858780	17810	17810	17810	17810	24
426	20230925	135300	1908431340	17810	17810	17810	17810	120
427	20230925	135200	1906294140	17800	17810	17810	17800	201
428	20230925	135100	1902715110	17810	17800	17810	17800	2
429	20230925	135000	1902679500	17800	17800	17800	17800	535
430	20230925	134900	1893156500	17800	17820	17820	17800	263
431	20230925	134800	1888472170	17810	17810	17810	17810	36
432	20230925	134700	1887831010	17810	17820	17820	17810	22
433	20230925	134600	1887439150	17810	17820	17820	17810	1627
434	20230925	134500	1858455300	17830	17830	17830	17820	94
435	20230925	134400	1856779980	17820	17830	17830	17820	176
436	20230925	134300	1853642850	17830	17830	17830	17830	386
437	20230925	134200	1846760470	17830	17830	17830	17830	10
438	20230925	134100	1846582170	17830	17830	17830	17830	89
439	20230925	134000	1844995300	17830	17840	17840	17830	87
440	20230925	133900	1843444030	17840	17830	17840	17830	504
441	20230925	133800	1834457670	17830	17830	17830	17830	0
442	20230925	133700	1834457670	17830	17830	17830	17830	413
443	20230925	133600	1827093880	17830	17830	17830	17830	10
444	20230925	133500	1826915580	17830	17830	17830	17830	0
445	20230925	133400	1826915580	17830	17830	17830	17830	89
446	20230925	133300	1825328710	17830	17840	17840	17830	63
447	20230925	133200	1824204850	17840	17830	17840	17830	63
448	20230925	133100	1823081350	17830	17830	17830	17830	90
449	20230925	133000	1821476650	17830	17830	17840	17830	481
450	20230925	132900	1812898500	17830	17830	17830	17830	0
451	20230925	132800	1812898500	17830	17830	17830	17820	150
452	20230925	132700	1810224890	17820	17830	17830	17820	93
453	20230925	132600	1808566710	17820	17820	17820	17820	506
454	20230925	132500	1799549790	17820	17820	17820	17820	90
455	20230925	132400	1797945990	17820	17820	17820	17820	0
456	20230925	132300	1797945990	17820	17830	17830	17820	1005
457	20230925	132200	1780036640	17820	17820	17820	17820	0
458	20230925	132100	1780036640	17820	17820	17820	17820	0
459	20230925	132000	1780036640	17820	17820	17820	17820	74
460	20230925	131900	1778717960	17820	17840	17850	17820	517
461	20230925	131800	1769500440	17840	17840	17840	17840	257
462	20230925	131700	1764915560	17830	17830	17830	17830	0
463	20230925	131600	1764915560	17830	17820	17830	17820	326
464	20230925	131500	1759105210	17830	17830	17830	17830	26
465	20230925	131400	1758641630	17820	17820	17820	17820	0
466	20230925	131300	1758641630	17820	17820	17820	17820	90
467	20230925	131200	1757037830	17830	17830	17830	17830	95
468	20230925	131100	1755343980	17840	17830	17840	17830	75
469	20230925	131000	1754006720	17830	17830	17830	17830	15
470	20230925	130900	1753739270	17830	17810	17830	17810	110
471	20230925	130800	1751779970	17810	17810	17810	17810	5
472	20230925	130700	1751690920	17810	17810	17810	17810	12
473	20230925	130600	1751477200	17810	17820	17830	17810	338
474	20230925	130500	1745452280	17810	17820	17820	17810	289
475	20230925	130400	1740302800	17830	17810	17830	17810	22
476	20230925	130300	1739910740	17820	17820	17820	17810	211
477	20230925	130200	1736152270	17820	17820	17820	17820	58
478	20230925	130100	1735118710	17820	17820	17830	17820	74
479	20230925	130000	1733800020	17820	17820	17830	17820	125
480	20230925	125900	1731572510	17820	17820	17830	17820	43
481	20230925	125800	1730806000	17820	17820	17830	17810	226
482	20230925	125700	1726778660	17820	17820	17830	17820	162
483	20230925	125600	1723891420	17820	17830	17830	17820	41
484	20230925	125500	1723160500	17820	17830	17830	17820	27
485	20230925	125400	1722679340	17820	17830	17840	17820	122
486	20230925	125300	1720503990	17830	17840	17840	17830	280
487	20230925	125200	1715510980	17820	17840	17840	17820	33
488	20230925	125100	1714922280	17840	17820	17840	17820	119
489	20230925	125000	1712800550	17810	17790	17810	17790	3290
490	20230925	124900	1654244090	17790	17780	17790	17780	885
491	20230925	124800	1638508040	17780	17780	17780	17770	849
492	20230925	124700	1623414120	17770	17780	17780	17770	57
493	20230925	124600	1622400710	17780	17770	17780	17770	195
494	20230925	124500	1618933620	17780	17780	17780	17780	3
495	20230925	124400	1618880280	17770	17770	17780	17770	212
496	20230925	124300	1615111870	17780	17780	17780	17780	159
497	20230925	124200	1612284850	17780	17780	17780	17780	78
498	20230925	124100	1610898010	17780	17770	17780	17770	939
499	20230925	124000	1594203830	17770	17780	17780	17770	160
500	20230925	123900	1591359620	17780	17780	17780	17780	7
501	20230925	123800	1591235160	17780	17780	17790	17780	256
502	20230925	123700	1586681430	17780	17770	17780	17770	139
503	20230925	123600	1584210070	17780	17780	17780	17780	462
504	20230925	123500	1575995710	17780	17790	17790	17780	92
505	20230925	123400	1574359930	17790	17790	17790	17790	26
506	20230925	123300	1573897390	17780	17780	17780	17780	15
507	20230925	123200	1573630690	17780	17780	17780	17780	96
508	20230925	123100	1571923810	17780	17790	17790	17780	8
509	20230925	123000	1571781510	17790	17780	17790	17780	98
510	20230925	122900	1570038970	17770	17790	17790	17770	100
511	20230925	122800	1568260630	17790	17770	17790	17770	193
512	20230925	122700	1564828610	17770	17760	17770	17760	102
513	20230925	122600	1563016570	17760	17760	17770	17750	155
514	20230925	122500	1560263670	17760	17760	17760	17760	4
515	20230925	122400	1560192630	17750	17750	17750	17750	0
516	20230925	122300	1560192630	17750	17760	17760	17750	117
517	20230925	122200	1558114940	17760	17760	17760	17760	5
518	20230925	122100	1558026140	17760	17770	17770	17760	196
519	20230925	122000	1554545070	17770	17770	17770	17770	7
520	20230925	121900	1554420680	17780	17780	17780	17770	17
521	20230925	121800	1554118470	17780	17780	17780	17780	68
522	20230925	121700	1552909430	17780	17770	17780	17770	154
523	20230925	121600	1550171730	17770	17780	17780	17770	108
524	20230925	121500	1548252270	17770	17770	17770	17770	89
525	20230925	121400	1546670740	17770	17760	17770	17760	48
526	20230925	121300	1545817840	17770	17780	17780	17770	43
527	20230925	121200	1545053410	17780	17780	17780	17770	179
528	20230925	121100	1541872270	17780	17780	17780	17780	60
529	20230925	121000	1540805470	17770	17780	17780	17770	92
530	20230925	120900	1539170610	17780	17780	17780	17780	29
531	20230925	120800	1538654990	17780	17790	17790	17780	6
532	20230925	120700	1538548300	17790	17800	17800	17790	40
533	20230925	120600	1537836690	17800	17800	17800	17800	167
534	20230925	120500	1534864090	17800	17800	17800	17800	84
535	20230925	120400	1533368890	17800	17810	17810	17800	95
536	20230925	120300	1531677840	17800	17800	17800	17800	0
537	20230925	120200	1531677840	17800	17800	17800	17800	0
538	20230925	120100	1531677840	17800	17800	17810	17800	110
539	20230925	120000	1529719780	17800	17800	17800	17800	3
540	20230925	115900	1529666380	17800	17800	17810	17800	227
541	20230925	115800	1525623760	17800	17800	17800	17800	97
542	20230925	115700	1523897160	17800	17800	17800	17800	307
543	20230925	115600	1518432560	17790	17790	17790	17790	25
544	20230925	115500	1517987810	17790	17790	17790	17790	99
545	20230925	115400	1516226600	17790	17790	17790	17780	470
546	20230925	115300	1507865310	17790	17790	17790	17790	5
547	20230925	115200	1507776360	17780	17770	17780	17770	218
548	20230925	115100	1503901220	17770	17770	17770	17770	83
549	20230925	115000	1502426310	17760	17760	17760	17760	0
550	20230925	114900	1502426310	17760	17760	17760	17760	102
551	20230925	114800	1500614790	17770	17770	17770	17770	2
552	20230925	114700	1500579250	17770	17770	17770	17770	5
553	20230925	114600	1500490400	17780	17780	17780	17780	52
554	20230925	114500	1499565840	17770	17780	17780	17770	374
555	20230925	114400	1492919120	17780	17780	17780	17770	14
556	20230925	114300	1492670250	17780	17780	17780	17770	49
557	20230925	114200	1491799480	17780	17790	17790	17780	62
558	20230925	114100	1490697110	17790	17780	17790	17780	23
559	20230925	114000	1490288030	17780	17780	17780	17770	91
560	20230925	113900	1488670100	17780	17780	17780	17780	116
561	20230925	113800	1486607620	17780	17780	17780	17780	769
562	20230925	113700	1472934800	17770	17750	17770	17750	301
563	20230925	113600	1467587020	17770	17770	17770	17770	3
564	20230925	113500	1467533710	17770	17770	17770	17770	66
565	20230925	113400	1466360890	17770	17770	17770	17770	0
566	20230925	113300	1466360890	17770	17690	17770	17680	1317
567	20230925	113200	1443061270	17690	17690	17690	17690	349
568	20230925	113100	1436887460	17680	17680	17680	17680	82
569	20230925	113000	1435437700	17680	17670	17680	17670	94
570	20230925	112900	1433776670	17670	17680	17680	17670	97
571	20230925	112800	1432062350	17680	17670	17680	17670	145
572	20230925	112700	1429499900	17680	17670	17680	17670	92
573	20230925	112600	1427874240	17680	17670	17680	17670	104
574	20230925	112500	1426036520	17670	17680	17690	17670	255
575	20230925	112400	1421526670	17680	17680	17680	17680	1
576	20230925	112300	1421508990	17680	17680	17680	17680	270
577	20230925	112200	1416735390	17680	17690	17690	17680	10
578	20230925	112100	1416558540	17690	17690	17690	17680	26
579	20230925	112000	1416098650	17690	17700	17700	17690	17
580	20230925	111900	1415797770	17700	17700	17700	17690	151
581	20230925	111800	1413125120	17710	17770	17770	17710	18
582	20230925	111700	1412806220	17780	17780	17780	17780	2
583	20230925	111600	1412770660	17780	17760	17780	17760	104
584	20230925	111500	1410922160	17760	17760	17760	17700	387
585	20230925	111400	1404050310	17770	17770	17770	17770	4
586	20230925	111300	1403979230	17780	17780	17780	17780	12
587	20230925	111200	1403765870	17780	17780	17780	17680	46
588	20230925	111100	1402951590	17800	17810	17810	17780	34
589	20230925	111000	1402346650	17810	17800	17810	17800	10
590	20230925	110900	1402168600	17810	17640	17810	17640	1035
591	20230925	110800	1383784920	17640	17640	17640	17630	217
592	20230925	110700	1379957090	17640	17640	17640	17630	104
593	20230925	110600	1378123530	17640	17640	17640	17640	59
594	20230925	110500	1377082770	17640	17640	17640	17630	99
595	20230925	110400	1375337380	17640	17620	17650	17620	31
596	20230925	110300	1374791000	17630	17630	17630	17630	800
597	20230925	110200	1360687000	17620	17620	17620	17620	138
598	20230925	110100	1358255440	17630	17630	17630	17620	25
599	20230925	110000	1357814740	17630	17640	17640	17630	243
600	20230925	105900	1353529990	17630	17630	17630	17630	341
601	20230925	105800	1347518160	17630	17640	17640	17630	117
602	20230925	105700	1345455280	17650	17630	17650	17630	89
603	20230925	105600	1343885610	17630	17650	17650	17630	300
604	20230925	105500	1338592820	17640	17640	17650	17630	789
605	20230925	105400	1324669040	17640	17630	17640	17630	232
606	20230925	105300	1320577090	17630	17640	17640	17630	297
607	20230925	105200	1315338180	17640	17650	17650	17640	188
608	20230925	105100	1312021020	17650	17660	17730	17650	122
609	20230925	105000	1309865310	17650	17660	17660	17650	384
610	20230925	104900	1303084370	17660	17660	17660	17650	525
611	20230925	104800	1293817210	17660	17680	17720	17660	29
612	20230925	104700	1293304370	17680	17670	17680	17650	1012
613	20230925	104600	1275428680	17670	17680	17680	17670	271
614	20230925	104500	1270639780	17670	17680	17690	17670	58
615	20230925	104400	1269614490	17680	17720	17720	17680	2237
616	20230925	104300	1230010320	17720	17720	17730	17720	183
617	20230925	104200	1226767100	17720	17720	17740	17720	354
618	20230925	104100	1220494130	17720	17720	17720	17720	1019
619	20230925	104000	1202437450	17720	17730	17740	17710	1103
620	20230925	103900	1182889840	17730	17730	17730	17730	115
621	20230925	103800	1180850890	17730	17730	17730	17720	682
622	20230925	103700	1168760530	17720	17740	17740	17720	258
623	20230925	103600	1164186530	17740	17750	17750	17740	226
624	20230925	103500	1160175080	17760	17750	17760	17750	581
625	20230925	103400	1149857160	17750	17770	17770	17750	742
626	20230925	103300	1136682620	17770	17770	17770	17750	333
627	20230925	103200	1130768180	17770	17780	17780	17770	155
628	20230925	103100	1128013140	17780	17780	17790	17780	85
629	20230925	103000	1126501540	17780	17800	17800	17780	417
630	20230925	102900	1119082700	17800	17800	17800	17800	82
631	20230925	102800	1117623100	17800	17800	17800	17800	34
632	20230925	102700	1117017900	17800	17810	17820	17800	512
633	20230925	102600	1107900310	17810	17810	17810	17810	35
634	20230925	102500	1107276960	17810	17810	17810	17810	103
635	20230925	102400	1105442530	17800	17810	17810	17800	34
636	20230925	102300	1104837290	17810	17800	17820	17800	183
637	20230925	102200	1101577700	17800	17830	17830	17800	191
638	20230925	102100	1098172380	17830	17850	17850	17830	279
639	20230925	102000	1093196610	17750	17690	17750	17660	469
640	20230925	101900	1084899640	17700	17890	17890	17700	5672
641	20230925	101800	984093030	17890	17890	17890	17890	171
642	20230925	101700	981033840	17900	17950	17950	17900	2061
643	20230925	101600	944132370	17930	17920	17930	17910	254
644	20230925	101500	939579320	17910	17920	17920	17910	152
645	20230925	101400	936856420	17910	17920	17920	17910	242
646	20230925	101300	932521790	17920	17940	17940	17920	826
647	20230925	101200	917714900	17940	17940	17940	17940	114
648	20230925	101100	915669740	17940	17950	17950	17940	45
649	20230925	101000	914862240	17950	17950	17950	17950	38
650	20230925	100900	914180140	17950	17940	17950	17930	102
651	20230925	100800	912351070	17930	17930	17930	17930	159
652	20230925	100700	909500200	17930	17930	17940	17930	470
653	20230925	100600	901070770	17930	17940	17940	17930	66
654	20230925	100500	899887230	17920	17920	17920	17920	191
655	20230925	100400	896464510	17920	17950	17960	17900	1985
656	20230925	100300	860878450	17950	17970	17970	17950	1514
657	20230925	100200	833694890	17970	17980	17980	17970	108
658	20230925	100100	831753940	17980	17990	17990	17980	34
659	20230925	100000	831142490	17990	17990	18000	17990	204
660	20230925	095900	827472030	17960	18010	18010	17960	1820
661	20230925	095800	794729780	18010	18020	18020	18000	343
662	20230925	095700	788552850	18020	18010	18020	18010	50
663	20230925	095600	787652320	18020	18030	18030	18020	310
664	20230925	095500	782064040	18030	18020	18030	18000	2507
665	20230925	095400	736900950	18020	18030	18030	18010	911
666	20230925	095300	720478310	18030	18050	18050	18030	829
667	20230925	095200	705525360	18040	18040	18050	18040	42
668	20230925	095100	704767660	18030	18050	18060	18030	1832
669	20230925	095000	671708120	18050	18080	18080	18050	550
670	20230925	094900	661773510	18070	18070	18080	18070	630
671	20230925	094800	650387510	18070	18080	18080	18070	125
672	20230925	094700	648128260	18070	18070	18080	18070	149
673	20230925	094600	645435820	18070	18120	18120	18070	2064
674	20230925	094500	608069160	18150	18140	18150	18120	255
675	20230925	094400	603444370	18140	18150	18150	18140	234
676	20230925	094300	599198260	18150	18150	18160	18150	27
677	20230925	094200	598708160	18150	18160	18160	18150	63
678	20230925	094100	597564680	18150	18190	18190	18150	105
679	20230925	094000	595656380	18190	18150	18190	18150	227
680	20230925	093900	591530240	18160	18180	18180	18140	589
681	20230925	093800	580828660	18180	18180	18180	18180	173
682	20230925	093700	577683520	18190	18190	18190	18190	116
683	20230925	093600	575573480	18190	18190	18210	18190	516
684	20230925	093500	566183880	18210	18190	18210	18180	388
685	20230925	093400	559128790	18180	18150	18180	18150	111
686	20230925	093300	557112160	18150	18130	18150	18120	156
687	20230925	093200	554282670	18130	18130	18140	18130	242
688	20230925	093100	549895020	18130	18110	18130	18110	718
689	20230925	093000	536890600	18110	18150	18150	18110	1356
690	20230925	092900	512306290	18150	18210	18220	18150	2057
691	20230925	092800	474890730	18220	18250	18250	18220	1621
692	20230925	092700	445314540	18250	18300	18300	18250	1240
693	20230925	092600	422638130	18300	18310	18310	18300	261
694	20230925	092500	417861450	18310	18320	18320	18300	439
695	20230925	092400	409820620	18320	18340	18340	18320	727
696	20230925	092300	396501120	18330	18320	18350	18320	181
697	20230925	092200	393181760	18360	18310	18360	18300	1013
698	20230925	092100	374610690	18310	18300	18310	18300	703
699	20230925	092000	361741070	18290	18300	18300	18290	351
700	20230925	091900	355318060	18290	18270	18320	18270	1104
701	20230925	091800	335127960	18280	18260	18280	18260	640
702	20230925	091700	323432750	18270	18260	18270	18260	132
703	20230925	091600	321022150	18250	18270	18270	18250	109
704	20230925	091500	319031860	18270	18250	18280	18250	120
705	20230925	091400	316839360	18240	18240	18260	18230	699
706	20230925	091300	304086930	18240	18220	18240	18210	220
707	20230925	091200	300075600	18210	18200	18220	18200	715
708	20230925	091100	287051590	18210	18200	18210	18190	1219
709	20230925	091000	264861660	18190	18200	18200	18190	148
710	20230925	090900	262168470	18190	18200	18210	18190	190
711	20230925	090800	258710430	18200	18160	18200	18150	1146
712	20230925	090700	237862420	18160	18120	18160	18110	670
713	20230925	090600	225711050	18120	18120	18130	18110	236
714	20230925	090500	221434020	18130	18140	18140	18120	908
715	20230925	090400	204971920	18130	18200	18200	18130	966
716	20230925	090300	187411660	18160	18160	18210	18160	1551
717	20230925	090200	159194700	18160	18200	18210	18160	1872
718	20230925	090100	125155260	18200	18280	18290	18200	1826
719	20230925	090000	91839370	18260	18400	18400	18260	4445