KissMeData/001800/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	183400	436389660	15180	15180	15180	15180	2288
3	20230926	183300	436389660	15180	15180	15180	15180	0
4	20230926	183200	436389660	15180	15180	15180	15180	0
5	20230926	183100	436389660	15180	15180	15180	15180	0
6	20230926	183000	436389660	15180	15180	15180	15180	0
7	20230926	182900	436389660	15180	15180	15180	15180	0
8	20230926	182800	436389660	15180	15180	15180	15180	0
9	20230926	182700	436389660	15180	15180	15180	15180	0
10	20230926	182600	436389660	15180	15180	15180	15180	0
11	20230926	182500	436389660	15180	15180	15180	15180	0
12	20230926	182400	436389660	15180	15180	15180	15180	0
13	20230926	182300	436389660	15180	15180	15180	15180	0
14	20230926	182200	436389660	15180	15180	15180	15180	0
15	20230926	182100	436389660	15180	15180	15180	15180	0
16	20230926	182000	436389660	15180	15180	15180	15180	0
17	20230926	181900	436389660	15180	15180	15180	15180	0
18	20230926	181800	436389660	15180	15180	15180	15180	0
19	20230926	181700	436389660	15180	15180	15180	15180	0
20	20230926	181600	436389660	15180	15180	15180	15180	0
21	20230926	181500	436389660	15180	15180	15180	15180	0
22	20230926	181400	436389660	15180	15180	15180	15180	0
23	20230926	181300	436389660	15180	15180	15180	15180	0
24	20230926	181200	436389660	15180	15180	15180	15180	0
25	20230926	181100	436389660	15180	15180	15180	15180	0
26	20230926	181000	436389660	15180	15180	15180	15180	0
27	20230926	180900	436389660	15180	15180	15180	15180	0
28	20230926	180800	436389660	15180	15180	15180	15180	0
29	20230926	180700	436389660	15180	15180	15180	15180	0
30	20230926	180600	436389660	15180	15180	15180	15180	0
31	20230926	180500	436389660	15180	15180	15180	15180	0
32	20230926	180400	436389660	15180	15180	15180	15180	2288
33	20230926	180300	436389660	15180	15180	15180	15180	0
34	20230926	180200	436389660	15180	15180	15180	15180	0
35	20230926	180100	436389660	15180	15180	15180	15180	0
36	20230926	180000	436389660	15180	15180	15180	15180	0
37	20230926	175900	436389660	15180	15180	15180	15180	0
38	20230926	175800	436389660	15180	15180	15180	15180	0
39	20230926	175700	436389660	15180	15180	15180	15180	0
40	20230926	175600	436389660	15180	15180	15180	15180	0
41	20230926	175500	436389660	15180	15180	15180	15180	0
42	20230926	175400	436389660	15180	15180	15180	15180	0
43	20230926	175300	436389660	15180	15180	15180	15180	0
44	20230926	175200	436389660	15180	15180	15180	15180	0
45	20230926	175100	436389660	15180	15180	15180	15180	0
46	20230926	175000	436389660	15180	15180	15180	15180	0
47	20230926	174900	436389660	15180	15180	15180	15180	0
48	20230926	174800	436389660	15180	15180	15180	15180	0
49	20230926	174700	436389660	15180	15180	15180	15180	0
50	20230926	174600	436389660	15180	15180	15180	15180	0
51	20230926	174500	436389660	15180	15180	15180	15180	0
52	20230926	174400	436389660	15180	15180	15180	15180	0
53	20230926	174300	436389660	15180	15180	15180	15180	0
54	20230926	174200	436389660	15180	15180	15180	15180	0
55	20230926	174100	436389660	15180	15180	15180	15180	0
56	20230926	174000	436389660	15180	15180	15180	15180	0
57	20230926	173900	436389660	15180	15180	15180	15180	0
58	20230926	173800	436389660	15180	15180	15180	15180	0
59	20230926	173700	436389660	15180	15180	15180	15180	0
60	20230926	173600	436389660	15180	15180	15180	15180	0
61	20230926	173500	436389660	15180	15180	15180	15180	0
62	20230926	173400	436389660	15180	15180	15180	15180	2288
63	20230926	173300	436389660	15180	15180	15180	15180	0
64	20230926	173200	436389660	15180	15180	15180	15180	0
65	20230926	173100	436389660	15180	15180	15180	15180	0
66	20230926	173000	436389660	15180	15180	15180	15180	0
67	20230926	172900	436389660	15180	15180	15180	15180	0
68	20230926	172800	436389660	15180	15180	15180	15180	0
69	20230926	172700	436389660	15180	15180	15180	15180	0
70	20230926	172600	436389660	15180	15180	15180	15180	0
71	20230926	172500	436389660	15180	15180	15180	15180	0
72	20230926	172400	436389660	15180	15180	15180	15180	0
73	20230926	172300	436389660	15180	15180	15180	15180	0
74	20230926	172200	436389660	15180	15180	15180	15180	0
75	20230926	172100	436389660	15180	15180	15180	15180	0
76	20230926	172000	436389660	15180	15180	15180	15180	0
77	20230926	171900	436389660	15180	15180	15180	15180	0
78	20230926	171800	436389660	15180	15180	15180	15180	0
79	20230926	171700	436389660	15180	15180	15180	15180	0
80	20230926	171600	436389660	15180	15180	15180	15180	0
81	20230926	171500	436389660	15180	15180	15180	15180	0
82	20230926	171400	436389660	15180	15180	15180	15180	0
83	20230926	171300	436389660	15180	15180	15180	15180	0
84	20230926	171200	436389660	15180	15180	15180	15180	0
85	20230926	171100	436389660	15180	15180	15180	15180	0
86	20230926	171000	436389660	15180	15180	15180	15180	0
87	20230926	170900	436389660	15180	15180	15180	15180	0
88	20230926	170800	436389660	15180	15180	15180	15180	0
89	20230926	170700	436389660	15180	15180	15180	15180	0
90	20230926	170600	436389660	15180	15180	15180	15180	0
91	20230926	170500	436389660	15180	15180	15180	15180	0
92	20230926	170400	436389660	15180	15180	15180	15180	2288
93	20230926	170300	436389660	15180	15180	15180	15180	0
94	20230926	170200	436389660	15180	15180	15180	15180	0
95	20230926	170100	436389660	15180	15180	15180	15180	0
96	20230926	170000	436389660	15180	15180	15180	15180	0
97	20230926	165900	436389660	15180	15180	15180	15180	0
98	20230926	165800	436389660	15180	15180	15180	15180	0
99	20230926	165700	436389660	15180	15180	15180	15180	0
100	20230926	165600	436389660	15180	15180	15180	15180	0
101	20230926	165500	436389660	15180	15180	15180	15180	0
102	20230926	165400	436389660	15180	15180	15180	15180	0
103	20230926	165300	436389660	15180	15180	15180	15180	0
104	20230926	165200	436389660	15180	15180	15180	15180	0
105	20230926	165100	436389660	15180	15180	15180	15180	0
106	20230926	165000	436389660	15180	15180	15180	15180	0
107	20230926	164900	436389660	15180	15180	15180	15180	0
108	20230926	164800	436389660	15180	15180	15180	15180	0
109	20230926	164700	436389660	15180	15180	15180	15180	0
110	20230926	164600	436389660	15180	15180	15180	15180	0
111	20230926	164500	436389660	15180	15180	15180	15180	0
112	20230926	164400	436389660	15180	15180	15180	15180	0
113	20230926	164300	436389660	15180	15180	15180	15180	0
114	20230926	164200	436389660	15180	15180	15180	15180	0
115	20230926	164100	436389660	15180	15180	15180	15180	0
116	20230926	164000	436389660	15180	15180	15180	15180	0
117	20230926	163900	436389660	15180	15180	15180	15180	0
118	20230926	163800	436389660	15180	15180	15180	15180	0
119	20230926	163700	436389660	15180	15180	15180	15180	0
120	20230926	163600	436389660	15180	15180	15180	15180	0
121	20230926	163500	436389660	15180	15180	15180	15180	0
122	20230926	163400	436389660	15180	15180	15180	15180	2288
123	20230926	163300	436389660	15180	15180	15180	15180	0
124	20230926	163200	436389660	15180	15180	15180	15180	0
125	20230926	163100	436389660	15180	15180	15180	15180	0
126	20230926	163000	436389660	15180	15180	15180	15180	0
127	20230926	162900	436389660	15180	15180	15180	15180	0
128	20230926	162800	436389660	15180	15180	15180	15180	0
129	20230926	162700	436389660	15180	15180	15180	15180	0
130	20230926	162600	436389660	15180	15180	15180	15180	0
131	20230926	162500	436389660	15180	15180	15180	15180	0
132	20230926	162400	436389660	15180	15180	15180	15180	0
133	20230926	162300	436389660	15180	15180	15180	15180	0
134	20230926	162200	436389660	15180	15180	15180	15180	0
135	20230926	162100	436389660	15180	15180	15180	15180	0
136	20230926	162000	436389660	15180	15180	15180	15180	0
137	20230926	161900	436389660	15180	15180	15180	15180	0
138	20230926	161800	436389660	15180	15180	15180	15180	0
139	20230926	161700	436389660	15180	15180	15180	15180	0
140	20230926	161600	436389660	15180	15180	15180	15180	0
141	20230926	161500	436389660	15180	15180	15180	15180	0
142	20230926	161400	436389660	15180	15180	15180	15180	0
143	20230926	161300	436389660	15180	15180	15180	15180	0
144	20230926	161200	436389660	15180	15180	15180	15180	0
145	20230926	161100	436389660	15180	15180	15180	15180	0
146	20230926	161000	436389660	15180	15180	15180	15180	0
147	20230926	160900	436389660	15180	15180	15180	15180	0
148	20230926	160800	436389660	15180	15180	15180	15180	0
149	20230926	160700	436389660	15180	15180	15180	15180	0
150	20230926	160600	436389660	15180	15180	15180	15180	0
151	20230926	160500	436389660	15180	15180	15180	15180	0
152	20230926	160400	436389660	15180	15180	15180	15180	2288
153	20230926	160300	436389660	15180	15180	15180	15180	0
154	20230926	160200	436389660	15180	15180	15180	15180	0
155	20230926	160100	436389660	15180	15180	15180	15180	0
156	20230926	160000	436389660	15180	15180	15180	15180	0
157	20230926	155900	436389660	15180	15180	15180	15180	0
158	20230926	155800	436389660	15180	15180	15180	15180	0
159	20230926	155700	436389660	15180	15180	15180	15180	0
160	20230926	155600	436389660	15180	15180	15180	15180	0
161	20230926	155500	436389660	15180	15180	15180	15180	0
162	20230926	155400	436389660	15180	15180	15180	15180	0
163	20230926	155300	436389660	15180	15180	15180	15180	0
164	20230926	155200	436389660	15180	15180	15180	15180	0
165	20230926	155100	436389660	15180	15180	15180	15180	0
166	20230926	155000	436389660	15180	15180	15180	15180	0
167	20230926	154900	436389660	15180	15180	15180	15180	0
168	20230926	154800	436389660	15180	15180	15180	15180	0
169	20230926	154700	436389660	15180	15180	15180	15180	0
170	20230926	154600	436389660	15180	15180	15180	15180	0
171	20230926	154500	436389660	15180	15180	15180	15180	0
172	20230926	154400	436389660	15180	15180	15180	15180	0
173	20230926	154300	436389660	15180	15180	15180	15180	0
174	20230926	154200	436389660	15180	15180	15180	15180	0
175	20230926	154100	436389660	15180	15180	15180	15180	0
176	20230926	154000	436389660	15180	15180	15180	15180	0
177	20230926	153900	436389660	15180	15180	15180	15180	0
178	20230926	153800	436389660	15180	15180	15180	15180	0
179	20230926	153700	436389660	15180	15180	15180	15180	0
180	20230926	153600	436389660	15180	15180	15180	15180	0
181	20230926	153500	436389660	15180	15180	15180	15180	0
182	20230926	153400	436389660	15180	15180	15180	15180	2288
183	20230926	153300	436389660	15180	15180	15180	15180	0
184	20230926	153200	436389660	15180	15180	15180	15180	0
185	20230926	153100	436389660	15180	15180	15180	15180	0
186	20230926	153000	436389660	15180	15180	15180	15180	2288
187	20230926	152900	401657820	15120	15120	15120	15120	0
188	20230926	152800	401657820	15120	15120	15120	15120	0
189	20230926	152700	401657820	15120	15120	15120	15120	0
190	20230926	152600	401657820	15120	15120	15120	15120	0
191	20230926	152500	401657820	15120	15120	15120	15120	0
192	20230926	152400	401657820	15120	15120	15120	15120	0
193	20230926	152300	401657820	15120	15120	15120	15120	0
194	20230926	152200	401657820	15120	15120	15120	15120	0
195	20230926	152100	401657820	15120	15120	15120	15120	0
196	20230926	152000	401657820	15120	15120	15120	15120	0
197	20230926	151900	401657820	15120	15110	15120	15110	41
198	20230926	151800	401037910	15110	15110	15110	15110	22
199	20230926	151700	400705490	15110	15110	15110	15110	9
200	20230926	151600	400569500	15110	15130	15130	15110	29
201	20230926	151500	400131030	15130	15120	15130	15120	6
202	20230926	151400	400040260	15130	15130	15130	15130	2
203	20230926	151300	400010000	15130	15120	15130	15120	38
204	20230926	151200	399435380	15130	15130	15130	15130	0
205	20230926	151100	399435380	15130	15130	15130	15130	0
206	20230926	151000	399435380	15130	15110	15130	15110	46
207	20230926	150900	398739420	15130	15130	15130	15130	14
208	20230926	150800	398527600	15130	15130	15130	15130	32
209	20230926	150700	398043440	15120	15110	15120	15110	743
210	20230926	150600	386816460	15100	15100	15100	15100	32
211	20230926	150500	386333260	15110	15110	15110	15110	0
212	20230926	150400	386333260	15110	15110	15110	15110	0
213	20230926	150300	386333260	15110	15110	15110	15110	51
214	20230926	150200	385562650	15100	15100	15100	15100	114
215	20230926	150100	383841250	15100	15100	15100	15100	150
216	20230926	150000	381576250	15110	15100	15110	15100	48
217	20230926	145900	380851090	15100	15110	15110	15100	11
218	20230926	145800	380684980	15100	15100	15100	15100	2
219	20230926	145700	380654780	15110	15110	15110	15110	0
220	20230926	145600	380654780	15110	15090	15110	15090	23
221	20230926	145500	380307470	15100	15090	15100	15090	62
222	20230926	145400	379371280	15090	15090	15090	15090	3
223	20230926	145300	379326010	15090	15090	15090	15090	0
224	20230926	145200	379326010	15090	15090	15090	15090	17
225	20230926	145100	379069480	15090	15090	15090	15090	3
226	20230926	145000	379024210	15090	15090	15090	15090	0
227	20230926	144900	379024210	15090	15100	15100	15090	14
228	20230926	144800	378812930	15100	15100	15100	15100	71
229	20230926	144700	377740830	15110	15110	15110	15100	103
230	20230926	144600	376185490	15100	15100	15100	15100	32
231	20230926	144500	375702290	15100	15110	15110	15100	24
232	20230926	144400	375339820	15110	15100	15110	15100	75
233	20230926	144300	374206600	15110	15110	15110	15110	0
234	20230926	144200	374206600	15110	15120	15120	15110	178
235	20230926	144100	371517010	15120	15120	15120	15120	0
236	20230926	144000	371517010	15120	15120	15120	15120	3
237	20230926	143900	371471650	15130	15130	15130	15130	11
238	20230926	143800	371305220	15120	15130	15130	15110	47
239	20230926	143700	370594670	15120	15120	15120	15120	0
240	20230926	143600	370594670	15120	15140	15140	15120	4
241	20230926	143500	370534170	15140	15070	15140	15070	162
242	20230926	143400	368085830	15090	15080	15100	15060	1512
243	20230926	143300	345298310	15090	15090	15090	15090	3
244	20230926	143200	345253040	15090	15090	15090	15090	2
245	20230926	143100	345222860	15100	15100	15100	15080	408
246	20230926	143000	339063560	15100	15100	15100	15100	0
247	20230926	142900	339063560	15100	15100	15100	15100	3
248	20230926	142800	339018260	15100	15100	15100	15100	22
249	20230926	142700	338686060	15100	15100	15100	15100	15
250	20230926	142600	338459560	15100	15100	15100	15100	3
251	20230926	142500	338414260	15100	15100	15100	15100	0
252	20230926	142400	338414260	15100	15100	15110	15100	21
253	20230926	142300	338097120	15110	15100	15110	15100	7
254	20230926	142200	337991400	15110	15110	15110	15100	6
255	20230926	142100	337900770	15100	15100	15100	15100	0
256	20230926	142000	337900770	15100	15100	15100	15100	17
257	20230926	141900	337644070	15110	15100	15110	15100	13
258	20230926	141800	337447670	15100	15100	15100	15100	1
259	20230926	141700	337432570	15100	15100	15100	15100	17
260	20230926	141600	337175870	15100	15100	15100	15100	0
261	20230926	141500	337175870	15100	15100	15100	15100	3
262	20230926	141400	337130570	15100	15100	15100	15100	0
263	20230926	141300	337130570	15100	15110	15110	15100	18
264	20230926	141200	336858760	15100	15100	15100	15100	3
265	20230926	141100	336813460	15110	15110	15110	15110	1
266	20230926	141000	336798350	15100	15100	15100	15100	2
267	20230926	140900	336768150	15100	15110	15110	15100	47
268	20230926	140800	336058250	15110	15110	15110	15110	5
269	20230926	140700	335982700	15110	15110	15110	15110	0
270	20230926	140600	335982700	15110	15110	15110	15110	20
271	20230926	140500	335680500	15120	15120	15120	15120	0
272	20230926	140400	335680500	15120	15130	15130	15120	2
273	20230926	140300	335650250	15120	15120	15120	15120	2
274	20230926	140200	335620010	15120	15120	15120	15120	10
275	20230926	140100	335468810	15150	15150	15150	15150	0
276	20230926	140000	335468810	15150	15120	15150	15120	81
277	20230926	135900	334242450	15120	15110	15120	15110	15
278	20230926	135800	334015770	15120	15120	15120	15120	0
279	20230926	135700	334015770	15120	15120	15120	15120	17
280	20230926	135600	333758730	15120	15120	15120	15120	1
281	20230926	135500	333743610	15130	15110	15130	15110	11
282	20230926	135400	333577380	15140	15090	15140	15080	66
283	20230926	135300	332578990	15090	15090	15090	15090	0
284	20230926	135200	332578990	15090	15100	15100	15080	408
285	20230926	135100	326422960	15100	15100	15100	15100	0
286	20230926	135000	326422960	15100	15100	15100	15100	3
287	20230926	134900	326377660	15100	15100	15100	15100	0
288	20230926	134800	326377660	15100	15100	15100	15100	17
289	20230926	134700	326120960	15110	15100	15110	15100	5
290	20230926	134600	326045440	15110	15110	15110	15110	0
291	20230926	134500	326045440	15110	15100	15110	15100	14
292	20230926	134400	325833920	15100	15110	15110	15100	16
293	20230926	134300	325592310	15100	15100	15100	15100	3
294	20230926	134200	325547010	15110	15110	15110	15110	26
295	20230926	134100	325154150	15100	15100	15100	15100	49
296	20230926	134000	324414250	15100	15100	15100	15100	3
297	20230926	133900	324368950	15100	15100	15100	15100	0
298	20230926	133800	324368950	15100	15100	15100	15100	2
299	20230926	133700	324338750	15100	15100	15100	15100	15
300	20230926	133600	324112250	15100	15100	15100	15100	3
301	20230926	133500	324066950	15110	15120	15120	15110	22
302	20230926	133400	323734520	15110	15110	15120	15110	18
303	20230926	133300	323462530	15110	15110	15110	15110	1
304	20230926	133200	323447420	15120	15120	15120	15120	2
305	20230926	133100	323417180	15120	15120	15120	15120	2
306	20230926	133000	323386940	15120	15160	15170	15120	130
307	20230926	132900	321417610	15170	15150	15170	15150	81
308	20230926	132800	320189750	15160	15160	15160	15160	0
309	20230926	132700	320189750	15160	15130	15160	15130	55
310	20230926	132600	319357080	15120	15120	15120	15120	3
311	20230926	132500	319311720	15130	15130	15130	15130	0
312	20230926	132400	319311720	15130	15090	15130	15090	107
313	20230926	132300	317695960	15090	15120	15120	15090	11
314	20230926	132200	317529940	15100	15090	15100	15090	53
315	20230926	132100	316729670	15100	15110	15110	15100	393
316	20230926	132000	310792610	15110	15110	15110	15110	7
317	20230926	131900	310686840	15110	15110	15110	15110	10
318	20230926	131800	310535740	15110	15110	15110	15110	3
319	20230926	131700	310490410	15110	15110	15110	15110	0
320	20230926	131600	310490410	15110	15110	15110	15110	17
321	20230926	131500	310233540	15110	15110	15110	15110	3
322	20230926	131400	310188210	15110	15110	15110	15110	0
323	20230926	131300	310188210	15110	15110	15110	15110	2
324	20230926	131200	310157990	15110	15110	15110	15110	22
325	20230926	131100	309825570	15110	15120	15120	15110	4
326	20230926	131000	309765120	15110	15110	15110	15110	0
327	20230926	130900	309765120	15110	15110	15110	15110	17
328	20230926	130800	309508250	15110	15110	15110	15110	3
329	20230926	130700	309462920	15120	15120	15120	15120	0
330	20230926	130600	309462920	15120	15110	15120	15110	196
331	20230926	130500	306501000	15110	15110	15110	15110	15
332	20230926	130400	306274350	15110	15110	15110	15110	3
333	20230926	130300	306229020	15120	15110	15120	15110	21
334	20230926	130200	305911540	15110	15120	15120	15110	77
335	20230926	130100	304747370	15120	15120	15120	15120	50
336	20230926	130000	303991370	15120	15130	15130	15120	5
337	20230926	125900	303915750	15130	15120	15130	15120	3
338	20230926	125800	303870380	15130	15120	15130	15120	19
339	20230926	125700	303583060	15130	15120	15130	15120	13
340	20230926	125600	303386400	15120	15120	15120	15120	0
341	20230926	125500	303386400	15120	15120	15130	15120	11
342	20230926	125400	303220040	15120	15130	15130	15120	29
343	20230926	125300	302781370	15120	15120	15120	15120	3
344	20230926	125200	302736010	15130	15120	15130	15120	4
345	20230926	125100	302675510	15120	15120	15120	15120	15
346	20230926	125000	302448710	15130	15120	15130	15120	9
347	20230926	124900	302312620	15130	15130	15130	15130	0
348	20230926	124800	302312620	15130	15140	15140	15130	55
349	20230926	124700	301479930	15140	15150	15150	15120	14
350	20230926	124600	301268160	15150	15120	15150	15110	43
351	20230926	124500	300617810	15140	15130	15140	15130	3
352	20230926	124400	300572410	15120	15090	15120	15080	134
353	20230926	124300	298549870	15090	15090	15090	15090	3
354	20230926	124200	298504600	15100	15100	15100	15100	0
355	20230926	124100	298504600	15100	15100	15100	15090	4
356	20230926	124000	298444220	15100	15110	15110	15090	50
357	20230926	123900	297689220	15110	15090	15110	15090	80
358	20230926	123800	296481540	15090	15110	15120	15090	69
359	20230926	123700	295439790	15090	15080	15100	15080	152
360	20230926	123600	293145600	15100	15090	15100	15090	49
361	20230926	123500	292406050	15090	15100	15100	15090	143
362	20230926	123400	290247070	15100	15100	15100	15090	24
363	20230926	123300	289884690	15110	15110	15110	15100	17
364	20230926	123200	289627870	15110	15110	15110	15110	4
365	20230926	123100	289567430	15110	15110	15110	15110	0
366	20230926	123000	289567430	15110	15090	15110	15090	47
367	20230926	122900	288857730	15090	15110	15120	15090	47
368	20230926	122800	288147790	15110	15100	15110	15100	93
369	20230926	122700	286743170	15110	15100	15110	15100	4
370	20230926	122600	286682750	15110	15110	15110	15100	25
371	20230926	122500	286305050	15110	15120	15120	15110	4
372	20230926	122400	286244600	15120	15110	15120	15110	7
373	20230926	122300	286138770	15120	15120	15120	15110	32
374	20230926	122200	285654950	15110	15110	15110	15110	15
375	20230926	122100	285428300	15130	15090	15130	15090	327
376	20230926	122000	280491640	15080	15080	15080	15080	2
377	20230926	121900	280461480	15080	15080	15080	15080	15
378	20230926	121800	280235280	15080	15080	15080	15080	3
379	20230926	121700	280190040	15080	15080	15080	15080	0
380	20230926	121600	280190040	15080	15080	15080	15080	2
381	20230926	121500	280159880	15080	15080	15080	15080	15
382	20230926	121400	279933680	15080	15090	15090	15080	4
383	20230926	121300	279873350	15090	15080	15090	15080	8
384	20230926	121200	279752650	15080	15080	15080	15080	15
385	20230926	121100	279526450	15090	15090	15090	15080	6
386	20230926	121000	279435940	15090	15090	15090	15090	25
387	20230926	120900	279058690	15080	15080	15080	15080	2
388	20230926	120800	279028530	15090	15080	15090	15080	28
389	20230926	120700	278606160	15090	15090	15090	15080	22
390	20230926	120600	278274210	15080	15080	15080	15080	0
391	20230926	120500	278274210	15080	15080	15080	15080	7
392	20230926	120400	278168650	15080	15080	15080	15080	13
393	20230926	120300	277972610	15090	15090	15090	15090	50
394	20230926	120200	277218110	15080	15080	15080	15080	2
395	20230926	120100	277187950	15080	15080	15080	15080	15
396	20230926	120000	276961750	15080	15080	15080	15080	17
397	20230926	115900	276705390	15080	15080	15080	15080	179
398	20230926	115800	274006070	15090	15080	15090	15080	20
399	20230926	115700	273704460	15080	15080	15080	15080	34
400	20230926	115600	273191740	15080	15080	15080	15080	17
401	20230926	115500	272935380	15080	15080	15080	15080	30
402	20230926	115400	272482980	15080	15080	15080	15080	32
403	20230926	115300	272000420	15080	15080	15080	15080	19
404	20230926	115200	271713900	15080	15080	15080	15080	17
405	20230926	115100	271457540	15080	15080	15080	15080	19
406	20230926	115000	271171020	15090	15090	15090	15090	29
407	20230926	114900	270733410	15090	15090	15090	15090	100
408	20230926	114800	269224410	15090	15090	15090	15090	19
409	20230926	114700	268937700	15090	15090	15100	15090	36
410	20230926	114600	268394420	15100	15100	15100	15090	64
411	20230926	114500	267428210	15090	15110	15110	15090	164
412	20230926	114400	264952260	15100	15110	15110	15100	25
413	20230926	114300	264574700	15110	15110	15110	15100	40
414	20230926	114200	263970620	15100	15100	15110	15100	260
415	20230926	114100	260044520	15090	15110	15110	15090	85
416	20230926	114000	258760380	15110	15110	15110	15110	39
417	20230926	113900	258171090	15110	15110	15110	15110	32
418	20230926	113800	257687570	15110	15110	15110	15110	17
419	20230926	113700	257430700	15120	15110	15120	15110	29
420	20230926	113600	256992410	15120	15120	15120	15110	54
421	20230926	113500	256176290	15120	15110	15120	15110	53
422	20230926	113400	255375150	15120	15110	15120	15110	23
423	20230926	113300	255027560	15110	15120	15120	15110	25
424	20230926	113200	254649750	15110	15190	15190	15110	78
425	20230926	113100	253466990	15190	15090	15190	15090	593
426	20230926	113000	244499810	15080	15110	15110	15080	229
427	20230926	112900	241040740	15110	15110	15110	15110	15
428	20230926	112800	240814090	15110	15110	15120	15110	25
429	20230926	112700	240436260	15110	15110	15110	15110	0
430	20230926	112600	240436260	15110	15110	15120	15110	15
431	20230926	112500	240209580	15130	15120	15130	15120	18
432	20230926	112400	239937340	15160	15160	15160	15160	1
433	20230926	112300	239922180	15160	15120	15160	15120	57
434	20230926	112200	239059970	15120	15120	15120	15110	18
435	20230926	112100	238787860	15160	15160	15160	15160	0
436	20230926	112000	238787860	15160	15090	15160	15090	141
437	20230926	111900	236657830	15090	15090	15090	15090	43
438	20230926	111800	236008960	15090	15080	15090	15080	191
439	20230926	111700	233127800	15080	15080	15080	15080	112
440	20230926	111600	231438840	15090	15080	15090	15080	26
441	20230926	111500	231046530	15080	15080	15080	15080	5
442	20230926	111400	230971130	15080	15080	15080	15080	13
443	20230926	111300	230775090	15090	15090	15090	15090	0
444	20230926	111200	230775090	15090	15100	15100	15090	103
445	20230926	111100	229219830	15100	15100	15100	15100	15
446	20230926	111000	228993330	15100	15110	15110	15100	4
447	20230926	110900	228932920	15100	15100	15100	15100	2
448	20230926	110800	228902720	15100	15100	15100	15100	0
449	20230926	110700	228902720	15100	15110	15110	15100	29
450	20230926	110600	228464730	15110	15110	15110	15110	0
451	20230926	110500	228464730	15110	15110	15110	15100	26
452	20230926	110400	228071890	15110	15110	15110	15100	37
453	20230926	110300	227512920	15120	15150	15150	15120	2
454	20230926	110200	227482650	15180	15100	15200	15100	768
455	20230926	110100	215846410	15090	15090	15090	15090	2
456	20230926	110000	215816230	15090	15100	15100	15090	31
457	20230926	105900	215348230	15120	15120	15120	15120	1
458	20230926	105800	215333110	15100	15070	15100	15070	187
459	20230926	105700	212512850	15080	15070	15080	15070	17
460	20230926	105600	212256640	15080	15080	15080	15070	24
461	20230926	105500	211894780	15070	15080	15080	15070	41
462	20230926	105400	211276770	15070	15080	15080	15070	10
463	20230926	105300	211125990	15080	15100	15100	15080	94
464	20230926	105200	209706980	15110	15110	15110	15110	0
465	20230926	105100	209706980	15110	15110	15110	15110	2
466	20230926	105000	209676760	15110	15110	15110	15110	21
467	20230926	104900	209359450	15100	15110	15120	15100	194
468	20230926	104800	206428080	15120	15130	15130	15120	100
469	20230926	104700	204915400	15130	15130	15130	15130	2
470	20230926	104600	204885140	15140	15140	15140	15130	76
471	20230926	104500	203735050	15160	15130	15160	15130	124
472	20230926	104400	201858430	15130	15080	15170	15080	210
473	20230926	104300	198683490	15070	15070	15080	15070	88
474	20230926	104200	197357320	15070	15070	15070	15060	123
475	20230926	104100	195503810	15070	15080	15080	15070	101
476	20230926	104000	193981280	15080	15090	15090	15080	21
477	20230926	103900	193664410	15100	15090	15100	15090	25
478	20230926	103800	193287060	15100	15090	15100	15090	8
479	20230926	103700	193166290	15100	15090	15100	15090	33
480	20230926	103600	192668010	15090	15090	15090	15090	11
481	20230926	103500	192502020	15090	15090	15090	15090	11
482	20230926	103400	192336030	15110	15110	15110	15110	1
483	20230926	103300	192320920	15110	15090	15110	15090	76
484	20230926	103200	191173850	15080	15100	15100	15080	47
485	20230926	103100	190464380	15100	15120	15120	15100	142
486	20230926	103000	188318610	15140	15140	15140	15140	0
487	20230926	102900	188318610	15140	15140	15140	15140	2
488	20230926	102800	188288330	15150	15110	15160	15110	141
489	20230926	102700	186153680	15130	15120	15130	15120	7
490	20230926	102600	186047830	15120	15120	15120	15120	35
491	20230926	102500	185518630	15110	15070	15110	15070	130
492	20230926	102400	183556880	15070	15060	15070	15060	78
493	20230926	102300	182381450	15070	15080	15080	15070	71
494	20230926	102200	181311470	15070	15080	15080	15070	61
495	20230926	102100	180391930	15070	15070	15070	15070	27
496	20230926	102000	179985040	15070	15070	15070	15070	0
497	20230926	101900	179985040	15070	15070	15070	15070	2
498	20230926	101800	179954900	15070	15070	15070	15070	0
499	20230926	101700	179954900	15070	15070	15070	15070	15
500	20230926	101600	179728850	15090	15080	15090	15080	304
501	20230926	101500	175144510	15080	15080	15080	15080	3
502	20230926	101400	175099270	15090	15100	15100	15080	158
503	20230926	101300	172714650	15110	15130	15130	15110	85
504	20230926	101200	171430280	15140	15140	15140	15140	0
505	20230926	101100	171430280	15140	15120	15140	15120	128
506	20230926	101000	169494780	15110	15140	15140	15110	25
507	20230926	100900	169116780	15130	15130	15130	15130	2
508	20230926	100800	169086520	15140	15140	15140	15140	0
509	20230926	100700	169086520	15140	15130	15140	15130	17
510	20230926	100600	168829290	15150	15150	15150	15140	27
511	20230926	100500	168420310	15160	15150	15170	15120	137
512	20230926	100400	166343140	15150	15160	15160	15150	17
513	20230926	100300	166085470	15160	15140	15160	15130	72
514	20230926	100200	164994800	15150	15150	15150	15150	0
515	20230926	100100	164994800	15150	15130	15150	15130	546
516	20230926	100000	156728330	15140	15110	15140	15110	60
517	20230926	095900	155821180	15100	15100	15100	15100	10
518	20230926	095800	155670180	15130	15110	15130	15100	41
519	20230926	095700	155050940	15110	15110	15140	15090	390
520	20230926	095600	149157310	15110	15110	15110	15110	15
521	20230926	095500	148930660	15130	15130	15130	15130	0
522	20230926	095400	148930660	15130	15070	15140	15070	819
523	20230926	095300	136568510	15070	15070	15070	15070	0
524	20230926	095200	136568510	15070	15070	15070	15070	18
525	20230926	095100	136297250	15070	15070	15070	15070	0
526	20230926	095000	136297250	15070	15080	15080	15070	97
527	20230926	094900	134834520	15090	15090	15090	15080	52
528	20230926	094800	134050260	15100	15100	15100	15100	20
529	20230926	094700	133748260	15100	15100	15100	15090	138
530	20230926	094600	131665480	15100	15110	15110	15090	205
531	20230926	094500	128571120	15100	15110	15110	15100	52
532	20230926	094400	127785830	15110	15110	15110	15110	2
533	20230926	094300	127755610	15100	15110	15110	15100	10
534	20230926	094200	127604530	15110	15110	15110	15110	15
535	20230926	094100	127377880	15120	15110	15140	15080	828
536	20230926	094000	114875430	15110	15110	15110	15110	55
537	20230926	093900	114044380	15110	15120	15120	15110	283
538	20230926	093800	109766420	15110	15110	15110	15110	68
539	20230926	093700	108738940	15120	15110	15120	15110	727
540	20230926	093600	97753940	15110	15120	15120	15110	5
541	20230926	093500	97678360	15120	15110	15120	15110	117
542	20230926	093400	95909370	15120	15140	15140	15120	12
543	20230926	093300	95727870	15140	15120	15140	15120	77
544	20230926	093200	94563430	15120	15110	15120	15110	294
545	20230926	093100	90119410	15110	15130	15130	15100	80
546	20230926	093000	88910580	15110	15100	15110	15100	89
547	20230926	092900	87566480	15100	15100	15100	15090	31
548	20230926	092800	87098400	15100	15090	15100	15090	44
549	20230926	092700	86434320	15100	15120	15120	15090	205
550	20230926	092600	83337860	15120	15120	15120	15120	100
551	20230926	092500	81825860	15140	15140	15140	15140	3
552	20230926	092400	81780440	15170	15110	15170	15090	180
553	20230926	092300	79057450	15100	15110	15120	15100	114
554	20230926	092200	77335170	15130	15140	15140	15130	3
555	20230926	092100	77289770	15140	15120	15140	15120	25
556	20230926	092000	76911580	15110	15090	15110	15090	66
557	20230926	091900	75914850	15100	15090	15100	15090	108
558	20230926	091800	74285100	15090	15080	15090	15080	58
559	20230926	091700	73410440	15080	15100	15100	15080	127
560	20230926	091600	71494000	15090	15090	15090	15070	244
561	20230926	091500	67813580	15110	15110	15120	15090	321
562	20230926	091400	62965260	15120	15120	15150	15120	105
563	20230926	091300	61376410	15110	15110	15110	15110	143
564	20230926	091200	59215680	15110	15100	15150	15100	193
565	20230926	091100	56299350	15100	15110	15110	15090	36
566	20230926	091000	55756060	15110	15140	15140	15090	164
567	20230926	090900	53280370	15100	15090	15180	15090	282
568	20230926	090800	49009910	15070	15100	15100	15070	72
569	20230926	090700	47924800	15100	15100	15110	15050	343
570	20230926	090600	42748440	15100	15140	15140	15070	296
571	20230926	090500	38279780	15110	15130	15140	15100	101
572	20230926	090400	36752290	15120	15120	15140	15110	204
573	20230926	090300	33667510	15120	15070	15130	15070	459
574	20230926	090200	26735490	15050	15050	15070	15050	229
575	20230926	090100	23288620	15070	15030	15070	15030	279
576	20230926	090000	19093220	15040	15030	15050	15030	1270