KissMeData/298380/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	203900	3234930560	18960	18960	18960	18960	2637
3	20230927	203800	3234930560	18960	18960	18960	18960	0
4	20230927	203700	3234930560	18960	18960	18960	18960	0
5	20230927	203600	3234930560	18960	18960	18960	18960	0
6	20230927	203500	3234930560	18960	18960	18960	18960	0
7	20230927	203400	3234930560	18960	18960	18960	18960	0
8	20230927	203300	3234930560	18960	18960	18960	18960	0
9	20230927	203200	3234930560	18960	18960	18960	18960	0
10	20230927	203100	3234930560	18960	18960	18960	18960	0
11	20230927	203000	3234930560	18960	18960	18960	18960	0
12	20230927	202900	3234930560	18960	18960	18960	18960	0
13	20230927	202800	3234930560	18960	18960	18960	18960	0
14	20230927	202700	3234930560	18960	18960	18960	18960	0
15	20230927	202600	3234930560	18960	18960	18960	18960	0
16	20230927	202500	3234930560	18960	18960	18960	18960	0
17	20230927	202400	3234930560	18960	18960	18960	18960	0
18	20230927	202300	3234930560	18960	18960	18960	18960	0
19	20230927	202200	3234930560	18960	18960	18960	18960	0
20	20230927	202100	3234930560	18960	18960	18960	18960	0
21	20230927	202000	3234930560	18960	18960	18960	18960	0
22	20230927	201900	3234930560	18960	18960	18960	18960	0
23	20230927	201800	3234930560	18960	18960	18960	18960	0
24	20230927	201700	3234930560	18960	18960	18960	18960	0
25	20230927	201600	3234930560	18960	18960	18960	18960	0
26	20230927	201500	3234930560	18960	18960	18960	18960	0
27	20230927	201400	3234930560	18960	18960	18960	18960	0
28	20230927	201300	3234930560	18960	18960	18960	18960	0
29	20230927	201200	3234930560	18960	18960	18960	18960	0
30	20230927	201100	3234930560	18960	18960	18960	18960	0
31	20230927	201000	3234930560	18960	18960	18960	18960	0
32	20230927	200900	3234930560	18960	18960	18960	18960	2637
33	20230927	200800	3234930560	18960	18960	18960	18960	0
34	20230927	200700	3234930560	18960	18960	18960	18960	0
35	20230927	200600	3234930560	18960	18960	18960	18960	0
36	20230927	200500	3234930560	18960	18960	18960	18960	0
37	20230927	200400	3234930560	18960	18960	18960	18960	0
38	20230927	200300	3234930560	18960	18960	18960	18960	0
39	20230927	200200	3234930560	18960	18960	18960	18960	0
40	20230927	200100	3234930560	18960	18960	18960	18960	0
41	20230927	200000	3234930560	18960	18960	18960	18960	0
42	20230927	195900	3234930560	18960	18960	18960	18960	0
43	20230927	195800	3234930560	18960	18960	18960	18960	0
44	20230927	195700	3234930560	18960	18960	18960	18960	0
45	20230927	195600	3234930560	18960	18960	18960	18960	0
46	20230927	195500	3234930560	18960	18960	18960	18960	0
47	20230927	195400	3234930560	18960	18960	18960	18960	0
48	20230927	195300	3234930560	18960	18960	18960	18960	0
49	20230927	195200	3234930560	18960	18960	18960	18960	0
50	20230927	195100	3234930560	18960	18960	18960	18960	0
51	20230927	195000	3234930560	18960	18960	18960	18960	0
52	20230927	194900	3234930560	18960	18960	18960	18960	0
53	20230927	194800	3234930560	18960	18960	18960	18960	0
54	20230927	194700	3234930560	18960	18960	18960	18960	0
55	20230927	194600	3234930560	18960	18960	18960	18960	0
56	20230927	194500	3234930560	18960	18960	18960	18960	0
57	20230927	194400	3234930560	18960	18960	18960	18960	0
58	20230927	194300	3234930560	18960	18960	18960	18960	0
59	20230927	194200	3234930560	18960	18960	18960	18960	0
60	20230927	194100	3234930560	18960	18960	18960	18960	0
61	20230927	194000	3234930560	18960	18960	18960	18960	0
62	20230927	193900	3234930560	18960	18960	18960	18960	2637
63	20230927	193800	3234930560	18960	18960	18960	18960	0
64	20230927	193700	3234930560	18960	18960	18960	18960	0
65	20230927	193600	3234930560	18960	18960	18960	18960	0
66	20230927	193500	3234930560	18960	18960	18960	18960	0
67	20230927	193400	3234930560	18960	18960	18960	18960	0
68	20230927	193300	3234930560	18960	18960	18960	18960	0
69	20230927	193200	3234930560	18960	18960	18960	18960	0
70	20230927	193100	3234930560	18960	18960	18960	18960	0
71	20230927	193000	3234930560	18960	18960	18960	18960	0
72	20230927	192900	3234930560	18960	18960	18960	18960	0
73	20230927	192800	3234930560	18960	18960	18960	18960	0
74	20230927	192700	3234930560	18960	18960	18960	18960	0
75	20230927	192600	3234930560	18960	18960	18960	18960	0
76	20230927	192500	3234930560	18960	18960	18960	18960	0
77	20230927	192400	3234930560	18960	18960	18960	18960	0
78	20230927	192300	3234930560	18960	18960	18960	18960	0
79	20230927	192200	3234930560	18960	18960	18960	18960	0
80	20230927	192100	3234930560	18960	18960	18960	18960	0
81	20230927	192000	3234930560	18960	18960	18960	18960	0
82	20230927	191900	3234930560	18960	18960	18960	18960	0
83	20230927	191800	3234930560	18960	18960	18960	18960	0
84	20230927	191700	3234930560	18960	18960	18960	18960	0
85	20230927	191600	3234930560	18960	18960	18960	18960	0
86	20230927	191500	3234930560	18960	18960	18960	18960	0
87	20230927	191400	3234930560	18960	18960	18960	18960	0
88	20230927	191300	3234930560	18960	18960	18960	18960	0
89	20230927	191200	3234930560	18960	18960	18960	18960	0
90	20230927	191100	3234930560	18960	18960	18960	18960	0
91	20230927	191000	3234930560	18960	18960	18960	18960	0
92	20230927	190900	3234930560	18960	18960	18960	18960	2637
93	20230927	190800	3234930560	18960	18960	18960	18960	0
94	20230927	190700	3234930560	18960	18960	18960	18960	0
95	20230927	190600	3234930560	18960	18960	18960	18960	0
96	20230927	190500	3234930560	18960	18960	18960	18960	0
97	20230927	190400	3234930560	18960	18960	18960	18960	0
98	20230927	190300	3234930560	18960	18960	18960	18960	0
99	20230927	190200	3234930560	18960	18960	18960	18960	0
100	20230927	190100	3234930560	18960	18960	18960	18960	0
101	20230927	190000	3234930560	18960	18960	18960	18960	0
102	20230927	185900	3234930560	18960	18960	18960	18960	0
103	20230927	185800	3234930560	18960	18960	18960	18960	0
104	20230927	185700	3234930560	18960	18960	18960	18960	0
105	20230927	185600	3234930560	18960	18960	18960	18960	0
106	20230927	185500	3234930560	18960	18960	18960	18960	0
107	20230927	185400	3234930560	18960	18960	18960	18960	0
108	20230927	185300	3234930560	18960	18960	18960	18960	0
109	20230927	185200	3234930560	18960	18960	18960	18960	0
110	20230927	185100	3234930560	18960	18960	18960	18960	0
111	20230927	185000	3234930560	18960	18960	18960	18960	0
112	20230927	184900	3234930560	18960	18960	18960	18960	0
113	20230927	184800	3234930560	18960	18960	18960	18960	0
114	20230927	184700	3234930560	18960	18960	18960	18960	0
115	20230927	184600	3234930560	18960	18960	18960	18960	0
116	20230927	184500	3234930560	18960	18960	18960	18960	0
117	20230927	184400	3234930560	18960	18960	18960	18960	0
118	20230927	184300	3234930560	18960	18960	18960	18960	0
119	20230927	184200	3234930560	18960	18960	18960	18960	0
120	20230927	184100	3234930560	18960	18960	18960	18960	0
121	20230927	184000	3234930560	18960	18960	18960	18960	0
122	20230927	183900	3234930560	18960	18960	18960	18960	2637
123	20230927	183800	3234930560	18960	18960	18960	18960	0
124	20230927	183700	3234930560	18960	18960	18960	18960	0
125	20230927	183600	3234930560	18960	18960	18960	18960	0
126	20230927	183500	3234930560	18960	18960	18960	18960	0
127	20230927	183400	3234930560	18960	18960	18960	18960	0
128	20230927	183300	3234930560	18960	18960	18960	18960	0
129	20230927	183200	3234930560	18960	18960	18960	18960	0
130	20230927	183100	3234930560	18960	18960	18960	18960	0
131	20230927	183000	3234930560	18960	18960	18960	18960	0
132	20230927	182900	3234930560	18960	18960	18960	18960	0
133	20230927	182800	3234930560	18960	18960	18960	18960	0
134	20230927	182700	3234930560	18960	18960	18960	18960	0
135	20230927	182600	3234930560	18960	18960	18960	18960	0
136	20230927	182500	3234930560	18960	18960	18960	18960	0
137	20230927	182400	3234930560	18960	18960	18960	18960	0
138	20230927	182300	3234930560	18960	18960	18960	18960	0
139	20230927	182200	3234930560	18960	18960	18960	18960	0
140	20230927	182100	3234930560	18960	18960	18960	18960	0
141	20230927	182000	3234930560	18960	18960	18960	18960	0
142	20230927	181900	3234930560	18960	18960	18960	18960	0
143	20230927	181800	3234930560	18960	18960	18960	18960	0
144	20230927	181700	3234930560	18960	18960	18960	18960	0
145	20230927	181600	3234930560	18960	18960	18960	18960	0
146	20230927	181500	3234930560	18960	18960	18960	18960	0
147	20230927	181400	3234930560	18960	18960	18960	18960	0
148	20230927	181300	3234930560	18960	18960	18960	18960	0
149	20230927	181200	3234930560	18960	18960	18960	18960	0
150	20230927	181100	3234930560	18960	18960	18960	18960	0
151	20230927	181000	3234930560	18960	18960	18960	18960	0
152	20230927	180900	3234930560	18960	18960	18960	18960	2637
153	20230927	180800	3234930560	18960	18960	18960	18960	0
154	20230927	180700	3234930560	18960	18960	18960	18960	0
155	20230927	180600	3234930560	18960	18960	18960	18960	0
156	20230927	180500	3234930560	18960	18960	18960	18960	0
157	20230927	180400	3234930560	18960	18960	18960	18960	0
158	20230927	180300	3234930560	18960	18960	18960	18960	0
159	20230927	180200	3234930560	18960	18960	18960	18960	0
160	20230927	180100	3234930560	18960	18960	18960	18960	0
161	20230927	180000	3234930560	18960	18960	18960	18960	0
162	20230927	175900	3234930560	18960	18960	18960	18960	0
163	20230927	175800	3234930560	18960	18960	18960	18960	0
164	20230927	175700	3234930560	18960	18960	18960	18960	0
165	20230927	175600	3234930560	18960	18960	18960	18960	0
166	20230927	175500	3234930560	18960	18960	18960	18960	0
167	20230927	175400	3234930560	18960	18960	18960	18960	0
168	20230927	175300	3234930560	18960	18960	18960	18960	0
169	20230927	175200	3234930560	18960	18960	18960	18960	0
170	20230927	175100	3234930560	18960	18960	18960	18960	0
171	20230927	175000	3234930560	18960	18960	18960	18960	0
172	20230927	174900	3234930560	18960	18960	18960	18960	0
173	20230927	174800	3234930560	18960	18960	18960	18960	0
174	20230927	174700	3234930560	18960	18960	18960	18960	0
175	20230927	174600	3234930560	18960	18960	18960	18960	0
176	20230927	174500	3234930560	18960	18960	18960	18960	0
177	20230927	174400	3234930560	18960	18960	18960	18960	0
178	20230927	174300	3234930560	18960	18960	18960	18960	0
179	20230927	174200	3234930560	18960	18960	18960	18960	0
180	20230927	174100	3234930560	18960	18960	18960	18960	0
181	20230927	174000	3234930560	18960	18960	18960	18960	0
182	20230927	173900	3234930560	18960	18960	18960	18960	2637
183	20230927	173800	3234930560	18960	18960	18960	18960	0
184	20230927	173700	3234930560	18960	18960	18960	18960	0
185	20230927	173600	3234930560	18960	18960	18960	18960	0
186	20230927	173500	3234930560	18960	18960	18960	18960	0
187	20230927	173400	3234930560	18960	18960	18960	18960	0
188	20230927	173300	3234930560	18960	18960	18960	18960	0
189	20230927	173200	3234930560	18960	18960	18960	18960	0
190	20230927	173100	3234930560	18960	18960	18960	18960	0
191	20230927	173000	3234930560	18960	18960	18960	18960	0
192	20230927	172900	3234930560	18960	18960	18960	18960	0
193	20230927	172800	3234930560	18960	18960	18960	18960	0
194	20230927	172700	3234930560	18960	18960	18960	18960	0
195	20230927	172600	3234930560	18960	18960	18960	18960	0
196	20230927	172500	3234930560	18960	18960	18960	18960	0
197	20230927	172400	3234930560	18960	18960	18960	18960	0
198	20230927	172300	3234930560	18960	18960	18960	18960	0
199	20230927	172200	3234930560	18960	18960	18960	18960	0
200	20230927	172100	3234930560	18960	18960	18960	18960	0
201	20230927	172000	3234930560	18960	18960	18960	18960	0
202	20230927	171900	3234930560	18960	18960	18960	18960	0
203	20230927	171800	3234930560	18960	18960	18960	18960	0
204	20230927	171700	3234930560	18960	18960	18960	18960	0
205	20230927	171600	3234930560	18960	18960	18960	18960	0
206	20230927	171500	3234930560	18960	18960	18960	18960	0
207	20230927	171400	3234930560	18960	18960	18960	18960	0
208	20230927	171300	3234930560	18960	18960	18960	18960	0
209	20230927	171200	3234930560	18960	18960	18960	18960	0
210	20230927	171100	3234930560	18960	18960	18960	18960	0
211	20230927	171000	3234930560	18960	18960	18960	18960	0
212	20230927	170900	3234930560	18960	18960	18960	18960	2637
213	20230927	170800	3234930560	18960	18960	18960	18960	0
214	20230927	170700	3234930560	18960	18960	18960	18960	0
215	20230927	170600	3234930560	18960	18960	18960	18960	0
216	20230927	170500	3234930560	18960	18960	18960	18960	0
217	20230927	170400	3234930560	18960	18960	18960	18960	0
218	20230927	170300	3234930560	18960	18960	18960	18960	0
219	20230927	170200	3234930560	18960	18960	18960	18960	0
220	20230927	170100	3234930560	18960	18960	18960	18960	0
221	20230927	170000	3234930560	18960	18960	18960	18960	0
222	20230927	165900	3234930560	18960	18960	18960	18960	0
223	20230927	165800	3234930560	18960	18960	18960	18960	0
224	20230927	165700	3234930560	18960	18960	18960	18960	0
225	20230927	165600	3234930560	18960	18960	18960	18960	0
226	20230927	165500	3234930560	18960	18960	18960	18960	0
227	20230927	165400	3234930560	18960	18960	18960	18960	0
228	20230927	165300	3234930560	18960	18960	18960	18960	0
229	20230927	165200	3234930560	18960	18960	18960	18960	0
230	20230927	165100	3234930560	18960	18960	18960	18960	0
231	20230927	165000	3234930560	18960	18960	18960	18960	0
232	20230927	164900	3234930560	18960	18960	18960	18960	0
233	20230927	164800	3234930560	18960	18960	18960	18960	0
234	20230927	164700	3234930560	18960	18960	18960	18960	0
235	20230927	164600	3234930560	18960	18960	18960	18960	0
236	20230927	164500	3234930560	18960	18960	18960	18960	0
237	20230927	164400	3234930560	18960	18960	18960	18960	0
238	20230927	164300	3234930560	18960	18960	18960	18960	0
239	20230927	164200	3234930560	18960	18960	18960	18960	0
240	20230927	164100	3234930560	18960	18960	18960	18960	0
241	20230927	164000	3234930560	18960	18960	18960	18960	0
242	20230927	163900	3234930560	18960	18960	18960	18960	2637
243	20230927	163800	3234930560	18960	18960	18960	18960	0
244	20230927	163700	3234930560	18960	18960	18960	18960	0
245	20230927	163600	3234930560	18960	18960	18960	18960	0
246	20230927	163500	3234930560	18960	18960	18960	18960	0
247	20230927	163400	3234930560	18960	18960	18960	18960	0
248	20230927	163300	3234930560	18960	18960	18960	18960	0
249	20230927	163200	3234930560	18960	18960	18960	18960	0
250	20230927	163100	3234930560	18960	18960	18960	18960	0
251	20230927	163000	3234930560	18960	18960	18960	18960	0
252	20230927	162900	3234930560	18960	18960	18960	18960	0
253	20230927	162800	3234930560	18960	18960	18960	18960	0
254	20230927	162700	3234930560	18960	18960	18960	18960	0
255	20230927	162600	3234930560	18960	18960	18960	18960	0
256	20230927	162500	3234930560	18960	18960	18960	18960	0
257	20230927	162400	3234930560	18960	18960	18960	18960	0
258	20230927	162300	3234930560	18960	18960	18960	18960	0
259	20230927	162200	3234930560	18960	18960	18960	18960	0
260	20230927	162100	3234930560	18960	18960	18960	18960	0
261	20230927	162000	3234930560	18960	18960	18960	18960	0
262	20230927	161900	3234930560	18960	18960	18960	18960	0
263	20230927	161800	3234930560	18960	18960	18960	18960	0
264	20230927	161700	3234930560	18960	18960	18960	18960	0
265	20230927	161600	3234930560	18960	18960	18960	18960	0
266	20230927	161500	3234930560	18960	18960	18960	18960	0
267	20230927	161400	3234930560	18960	18960	18960	18960	0
268	20230927	161300	3234930560	18960	18960	18960	18960	0
269	20230927	161200	3234930560	18960	18960	18960	18960	0
270	20230927	161100	3234930560	18960	18960	18960	18960	0
271	20230927	161000	3234930560	18960	18960	18960	18960	0
272	20230927	160900	3234930560	18960	18960	18960	18960	2637
273	20230927	160800	3234930560	18960	18960	18960	18960	0
274	20230927	160700	3234930560	18960	18960	18960	18960	0
275	20230927	160600	3234930560	18960	18960	18960	18960	0
276	20230927	160500	3234930560	18960	18960	18960	18960	0
277	20230927	160400	3234930560	18960	18960	18960	18960	0
278	20230927	160300	3234930560	18960	18960	18960	18960	0
279	20230927	160200	3234930560	18960	18960	18960	18960	0
280	20230927	160100	3234930560	18960	18960	18960	18960	0
281	20230927	160000	3234930560	18960	18960	18960	18960	0
282	20230927	155900	3234930560	18960	18960	18960	18960	0
283	20230927	155800	3234930560	18960	18960	18960	18960	0
284	20230927	155700	3234930560	18960	18960	18960	18960	0
285	20230927	155600	3234930560	18960	18960	18960	18960	0
286	20230927	155500	3234930560	18960	18960	18960	18960	0
287	20230927	155400	3234930560	18960	18960	18960	18960	0
288	20230927	155300	3234930560	18960	18960	18960	18960	0
289	20230927	155200	3234930560	18960	18960	18960	18960	0
290	20230927	155100	3234930560	18960	18960	18960	18960	0
291	20230927	155000	3234930560	18960	18960	18960	18960	0
292	20230927	154900	3234930560	18960	18960	18960	18960	0
293	20230927	154800	3234930560	18960	18960	18960	18960	0
294	20230927	154700	3234930560	18960	18960	18960	18960	0
295	20230927	154600	3234930560	18960	18960	18960	18960	0
296	20230927	154500	3234930560	18960	18960	18960	18960	0
297	20230927	154400	3234930560	18960	18960	18960	18960	0
298	20230927	154300	3234930560	18960	18960	18960	18960	0
299	20230927	154200	3234930560	18960	18960	18960	18960	0
300	20230927	154100	3234930560	18960	18960	18960	18960	0
301	20230927	154000	3234930560	18960	18960	18960	18960	0
302	20230927	153900	3234930560	18960	18960	18960	18960	2637
303	20230927	153800	3234930560	18960	18960	18960	18960	0
304	20230927	153700	3234930560	18960	18960	18960	18960	0
305	20230927	153600	3234930560	18960	18960	18960	18960	0
306	20230927	153500	3234930560	18960	18960	18960	18960	0
307	20230927	153400	3234930560	18960	18960	18960	18960	0
308	20230927	153300	3234930560	18960	18960	18960	18960	0
309	20230927	153200	3234930560	18960	18960	18960	18960	0
310	20230927	153100	3234930560	18960	18960	18960	18960	0
311	20230927	153000	3234930560	18960	18960	18960	18960	2637
312	20230927	152900	3184933040	18950	18950	18950	18950	0
313	20230927	152800	3184933040	18950	18950	18950	18950	0
314	20230927	152700	3184933040	18950	18950	18950	18950	0
315	20230927	152600	3184933040	18950	18950	18950	18950	0
316	20230927	152500	3184933040	18950	18950	18950	18950	0
317	20230927	152400	3184933040	18950	18950	18950	18950	0
318	20230927	152300	3184933040	18950	18950	18950	18950	0
319	20230927	152200	3184933040	18950	18950	18950	18950	0
320	20230927	152100	3184933040	18950	18950	18950	18950	0
321	20230927	152000	3184933040	18950	18950	18950	18950	0
322	20230927	151900	3184933040	18950	18960	18970	18950	457
323	20230927	151800	3176268880	18980	19000	19000	18960	1121
324	20230927	151700	3155000470	19000	18990	19000	18980	2411
325	20230927	151600	3109220980	18990	18990	18990	18980	767
326	20230927	151500	3094658410	18990	18980	18990	18980	549
327	20230927	151400	3084238370	18980	18960	18980	18960	856
328	20230927	151300	3068004260	18960	18940	18960	18940	530
329	20230927	151200	3057961530	18950	18940	18950	18940	541
330	20230927	151100	3047710480	18940	18940	18950	18940	417
331	20230927	151000	3039812490	18930	18940	18940	18930	762
332	20230927	150900	3025381750	18930	18930	18940	18930	327
333	20230927	150800	3019189300	18940	18940	18940	18930	362
334	20230927	150700	3012333270	18940	18940	18940	18930	1230
335	20230927	150600	2989037340	18940	18950	18950	18940	303
336	20230927	150500	2983296610	18950	18950	18960	18940	1759
337	20230927	150400	2949957470	18960	18940	18960	18940	1143
338	20230927	150300	2928290520	18940	19010	19010	18940	3851
339	20230927	150200	2855189550	19000	19000	19010	18990	1064
340	20230927	150100	2834975160	19000	18990	19000	18990	580
341	20230927	150000	2823957890	18990	18980	18990	18980	137
342	20230927	145900	2821357280	18980	18980	19000	18980	2418
343	20230927	145800	2775436670	18980	18970	18980	18960	541
344	20230927	145700	2765172390	18970	18940	18970	18940	442
345	20230927	145600	2756793130	18940	18930	18940	18930	463
346	20230927	145500	2748027400	18940	18930	18950	18930	493
347	20230927	145400	2738692190	18930	18970	18970	18930	1006
348	20230927	145300	2719622520	18970	18940	18970	18940	278
349	20230927	145200	2714352910	18940	18950	18950	18940	708
350	20230927	145100	2700938280	18950	18940	18950	18940	2155
351	20230927	145000	2660111200	18930	18940	18940	18930	639
352	20230927	144900	2648011870	18940	18930	18940	18930	481
353	20230927	144800	2638903040	18930	18930	18940	18920	431
354	20230927	144700	2630743860	18920	18910	18930	18910	76
355	20230927	144600	2629305310	18930	18910	18930	18910	458
356	20230927	144500	2620640250	18910	18920	18920	18910	373
357	20230927	144400	2613583680	18920	18910	18920	18910	515
358	20230927	144300	2603841270	18910	18910	18930	18910	932
359	20230927	144200	2586208170	18910	18890	18920	18890	1984
360	20230927	144100	2548707140	18880	18870	18890	18870	292
361	20230927	144000	2543194830	18880	18870	18880	18850	335
362	20230927	143900	2536874900	18870	18850	18870	18850	1032
363	20230927	143800	2517412190	18850	18870	18870	18850	1177
364	20230927	143700	2495210430	18870	18880	18880	18850	576
365	20230927	143600	2484341020	18880	18860	18880	18860	1007
366	20230927	143500	2465329910	18880	18870	18880	18870	358
367	20230927	143400	2458574420	18880	18850	18890	18840	248
368	20230927	143300	2453898790	18840	18880	18880	18840	787
369	20230927	143200	2439050200	18880	18850	18880	18850	323
370	20230927	143100	2432954640	18860	18830	18860	18830	538
371	20230927	143000	2422812470	18830	18860	18860	18830	1388
372	20230927	142900	2396644450	18860	18850	18860	18840	729
373	20230927	142800	2382900460	18850	18850	18850	18840	606
374	20230927	142700	2371481800	18840	18840	18850	18840	529
375	20230927	142600	2361513660	18830	18830	18840	18820	744
376	20230927	142500	2347502470	18820	18820	18830	18820	379
377	20230927	142400	2340368810	18820	18800	18830	18800	579
378	20230927	142300	2329472640	18800	18770	18800	18770	1088
379	20230927	142200	2309022660	18770	18780	18790	18760	470
380	20230927	142100	2300193170	18790	18700	18790	18700	2944
381	20230927	142000	2245030340	18700	18680	18700	18680	1558
382	20230927	141900	2215920640	18670	18680	18680	18660	388
383	20230927	141800	2208675130	18660	18690	18690	18660	1919
384	20230927	141700	2172832770	18690	18680	18690	18670	2104
385	20230927	141600	2133517260	18680	18670	18680	18670	333
386	20230927	141500	2127297450	18670	18670	18670	18660	352
387	20230927	141400	2120725980	18670	18660	18670	18650	147
388	20230927	141300	2117982960	18660	18650	18670	18650	258
389	20230927	141200	2113169850	18660	18670	18670	18650	892
390	20230927	141100	2096523380	18670	18660	18670	18660	646
391	20230927	141000	2084467900	18660	18620	18660	18620	2578
392	20230927	140900	2036417840	18620	18620	18620	18610	371
393	20230927	140800	2029510180	18620	18610	18620	18610	382
394	20230927	140700	2022400550	18610	18610	18610	18600	298
395	20230927	140600	2016854780	18610	18600	18610	18600	92
396	20230927	140500	2015143350	18600	18600	18600	18600	191
397	20230927	140400	2011590750	18600	18600	18600	18590	141
398	20230927	140300	2008968450	18600	18600	18600	18590	256
399	20230927	140200	2004207200	18600	18600	18600	18600	10
400	20230927	140100	2004021200	18600	18600	18600	18600	377
401	20230927	140000	1997009000	18600	18590	18600	18580	78
402	20230927	135900	1995559230	18590	18590	18590	18590	173
403	20230927	135800	1992343160	18580	18610	18610	18580	806
404	20230927	135700	1977365020	18610	18620	18620	18610	175
405	20230927	135600	1974107950	18620	18610	18620	18600	790
406	20230927	135500	1959406940	18610	18600	18610	18600	191
407	20230927	135400	1955853110	18600	18610	18610	18590	190
408	20230927	135300	1952318820	18610	18600	18610	18600	150
409	20230927	135200	1949527640	18610	18600	18610	18600	73
410	20230927	135100	1948169720	18600	18610	18610	18600	62
411	20230927	135000	1947016200	18610	18600	18610	18600	46
412	20230927	134900	1946160470	18600	18610	18610	18600	4
413	20230927	134800	1946086050	18610	18600	18610	18590	344
414	20230927	134700	1939687330	18600	18600	18600	18600	62
415	20230927	134600	1938534130	18610	18610	18610	18610	8
416	20230927	134500	1938385250	18610	18600	18620	18570	1826
417	20230927	134400	1904414130	18590	18550	18590	18540	723
418	20230927	134300	1890995680	18550	18560	18560	18540	115
419	20230927	134200	1888862510	18560	18550	18560	18550	346
420	20230927	134100	1882444190	18560	18550	18560	18550	74
421	20230927	134000	1881071160	18550	18550	18550	18550	13
422	20230927	133900	1880830010	18550	18560	18560	18550	7
423	20230927	133800	1880700120	18550	18560	18560	18540	128
424	20230927	133700	1878326030	18560	18560	18560	18560	22
425	20230927	133600	1877917710	18560	18570	18570	18550	526
426	20230927	133500	1868154920	18570	18590	18590	18570	142
427	20230927	133400	1865517470	18590	18580	18590	18580	7
428	20230927	133300	1865387390	18580	18580	18590	18570	566
429	20230927	133200	1854871170	18580	18580	18580	18570	15
430	20230927	133100	1854592480	18570	18570	18580	18570	33
431	20230927	133000	1853979630	18570	18600	18610	18560	1136
432	20230927	132900	1832861950	18590	18600	18600	18590	61
433	20230927	132800	1831727650	18590	18610	18610	18590	386
434	20230927	132700	1824547900	18610	18610	18610	18600	146
435	20230927	132600	1821831120	18610	18590	18610	18590	444
436	20230927	132500	1813572160	18590	18590	18590	18580	546
437	20230927	132400	1803422120	18580	18580	18580	18580	41
438	20230927	132300	1802660340	18590	18590	18590	18590	108
439	20230927	132200	1800652620	18590	18580	18590	18580	114
440	20230927	132100	1798534250	18580	18590	18590	18580	32
441	20230927	132000	1797939380	18590	18600	18600	18590	333
442	20230927	131900	1791746390	18600	18580	18600	18580	342
443	20230927	131800	1785389170	18580	18580	18590	18570	133
444	20230927	131700	1782918350	18580	18560	18580	18560	750
445	20230927	131600	1768987670	18560	18560	18560	18560	322
446	20230927	131500	1763011350	18550	18550	18560	18550	333
447	20230927	131400	1756834000	18560	18540	18560	18540	775
448	20230927	131300	1742457170	18540	18530	18540	18520	640
449	20230927	131200	1730594920	18530	18520	18530	18520	46
450	20230927	131100	1729742900	18530	18520	18530	18520	60
451	20230927	131000	1728631150	18530	18530	18530	18530	250
452	20230927	130900	1723998650	18530	18510	18530	18510	410
453	20230927	130800	1716406760	18520	18510	18520	18510	545
454	20230927	130700	1706314730	18510	18500	18520	18500	437
455	20230927	130600	1698226170	18490	18490	18490	18490	45
456	20230927	130500	1697394120	18500	18500	18500	18500	76
457	20230927	130400	1695988120	18500	18500	18500	18500	15
458	20230927	130300	1695710620	18500	18500	18500	18500	7
459	20230927	130200	1695581120	18490	18510	18510	18490	181
460	20230927	130100	1692231520	18510	18510	18510	18510	12
461	20230927	130000	1692009400	18510	18510	18510	18500	133
462	20230927	125900	1689547950	18510	18470	18520	18470	1318
463	20230927	125800	1665183120	18470	18470	18470	18470	0
464	20230927	125700	1665183120	18470	18470	18480	18470	205
465	20230927	125600	1661396670	18480	18480	18480	18470	348
466	20230927	125500	1654965830	18480	18470	18480	18470	76
467	20230927	125400	1653562040	18480	18490	18490	18480	56
468	20230927	125300	1652527060	18480	18490	18490	18480	40
469	20230927	125200	1651787820	18480	18500	18500	18480	178
470	20230927	125100	1648496500	18490	18490	18490	18490	180
471	20230927	125000	1645168300	18490	18500	18500	18490	114
472	20230927	124900	1643060410	18500	18500	18500	18500	48
473	20230927	124800	1642172410	18500	18500	18500	18500	287
474	20230927	124700	1636862910	18500	18510	18510	18500	175
475	20230927	124600	1633625050	18510	18500	18510	18500	61
476	20230927	124500	1632496450	18500	18510	18510	18500	95
477	20230927	124400	1630738940	18510	18510	18520	18510	71
478	20230927	124300	1629424530	18510	18500	18510	18500	715
479	20230927	124200	1616192880	18500	18480	18500	18480	413
480	20230927	124100	1608554860	18470	18460	18470	18460	159
481	20230927	124000	1605618570	18460	18460	18460	18460	10
482	20230927	123900	1605433970	18470	18470	18470	18460	29
483	20230927	123800	1604898350	18460	18480	18480	18460	127
484	20230927	123700	1602552190	18480	18480	18480	18480	0
485	20230927	123600	1602552190	18480	18480	18480	18480	10
486	20230927	123500	1602367390	18480	18480	18480	18480	38
487	20230927	123400	1601665150	18480	18470	18480	18460	321
488	20230927	123300	1595734840	18470	18440	18470	18430	297
489	20230927	123200	1590254850	18440	18440	18460	18440	107
490	20230927	123100	1588280730	18440	18440	18440	18440	48
491	20230927	123000	1587395610	18440	18440	18440	18440	56
492	20230927	122900	1586362970	18440	18440	18440	18440	13
493	20230927	122800	1586123250	18440	18460	18460	18430	168
494	20230927	122700	1583026670	18480	18480	18480	18480	0
495	20230927	122600	1583026670	18480	18480	18480	18480	119
496	20230927	122500	1580827550	18480	18480	18480	18480	28
497	20230927	122400	1580310110	18480	18480	18480	18480	10
498	20230927	122300	1580125310	18490	18490	18490	18490	112
499	20230927	122200	1578054430	18490	18490	18490	18490	0
500	20230927	122100	1578054430	18490	18480	18490	18480	30
501	20230927	122000	1577499740	18500	18470	18500	18470	38
502	20230927	121900	1576797000	18490	18450	18490	18440	430
503	20230927	121800	1568854950	18440	18430	18440	18430	225
504	20230927	121700	1564707180	18420	18410	18420	18400	435
505	20230927	121600	1556700660	18410	18410	18410	18410	10
506	20230927	121500	1556516560	18400	18390	18400	18390	34
507	20230927	121400	1555891000	18390	18400	18400	18390	38
508	20230927	121300	1555192160	18400	18400	18400	18400	68
509	20230927	121200	1553940960	18390	18390	18390	18390	1
510	20230927	121100	1553922570	18390	18390	18390	18390	40
511	20230927	121000	1553186970	18390	18390	18390	18390	121
512	20230927	120900	1550961780	18380	18380	18380	18380	0
513	20230927	120800	1550961780	18380	18360	18380	18360	103
514	20230927	120700	1549070050	18360	18370	18380	18360	614
515	20230927	120600	1537792980	18370	18370	18380	18370	144
516	20230927	120500	1535147600	18370	18380	18380	18370	191
517	20230927	120400	1531637380	18380	18380	18380	18380	28
518	20230927	120300	1531122740	18380	18370	18380	18370	25
519	20230927	120200	1530663340	18370	18380	18380	18370	37
520	20230927	120100	1529983640	18380	18390	18390	18380	410
521	20230927	120000	1522447450	18380	18400	18400	18380	232
522	20230927	115900	1518181550	18400	18400	18400	18400	572
523	20230927	115800	1507656750	18400	18390	18400	18390	113
524	20230927	115700	1505578300	18390	18390	18390	18390	5
525	20230927	115600	1505486350	18390	18400	18400	18390	159
526	20230927	115500	1502561040	18400	18380	18400	18380	29
527	20230927	115400	1502027460	18380	18380	18380	18380	162
528	20230927	115300	1499049900	18390	18390	18390	18390	44
529	20230927	115200	1498240740	18390	18350	18390	18350	710
530	20230927	115100	1485191840	18350	18390	18390	18350	111
531	20230927	115000	1483154520	18380	18360	18380	18360	103
532	20230927	114900	1481262270	18360	18360	18360	18360	21
533	20230927	114800	1480876710	18360	18370	18370	18360	289
534	20230927	114700	1475570570	18360	18360	18360	18360	35
535	20230927	114600	1474927970	18370	18370	18370	18370	43
536	20230927	114500	1474138060	18360	18360	18360	18360	32
537	20230927	114400	1473550540	18360	18360	18360	18360	201
538	20230927	114300	1469860180	18360	18360	18360	18360	44
539	20230927	114200	1469052340	18360	18360	18360	18360	210
540	20230927	114100	1465196740	18360	18370	18370	18360	20
541	20230927	114000	1464829440	18370	18370	18380	18350	850
542	20230927	113900	1449218970	18360	18370	18370	18360	54
543	20230927	113800	1448227510	18370	18370	18370	18370	40
544	20230927	113700	1447492710	18370	18390	18390	18370	383
545	20230927	113600	1440453670	18390	18390	18390	18390	300
546	20230927	113500	1434936670	18390	18380	18390	18380	49
547	20230927	113400	1434035940	18390	18400	18400	18390	40
548	20230927	113300	1433300060	18400	18390	18400	18390	42
549	20230927	113200	1432527570	18390	18390	18400	18390	143
550	20230927	113100	1429896780	18390	18390	18390	18390	32
551	20230927	113000	1429308300	18390	18390	18390	18390	13
552	20230927	112900	1429069230	18380	18390	18390	18380	36
553	20230927	112800	1428407540	18390	18390	18390	18390	111
554	20230927	112700	1426366250	18380	18380	18380	18380	0
555	20230927	112600	1426366250	18380	18390	18390	18380	437
556	20230927	112500	1418334180	18390	18390	18390	18390	96
557	20230927	112400	1416568740	18380	18370	18380	18370	222
558	20230927	112300	1412488880	18370	18380	18380	18370	46
559	20230927	112200	1411643760	18370	18360	18370	18360	72
560	20230927	112100	1410321160	18350	18370	18370	18350	302
561	20230927	112000	1404777030	18360	18360	18370	18360	282
562	20230927	111900	1399597690	18360	18370	18370	18360	71
563	20230927	111800	1398294030	18370	18370	18370	18370	38
564	20230927	111700	1397595970	18370	18370	18370	18370	30
565	20230927	111600	1397044870	18380	18380	18380	18380	0
566	20230927	111500	1397044870	18380	18400	18410	18370	725
567	20230927	111400	1383721650	18400	18410	18410	18400	487
568	20230927	111300	1374760710	18400	18400	18400	18390	168
569	20230927	111200	1371669550	18400	18400	18400	18400	28
570	20230927	111100	1371154350	18400	18390	18400	18390	36
571	20230927	111000	1370492300	18400	18390	18400	18390	45
572	20230927	110900	1369664650	18390	18380	18390	18380	78
573	20230927	110800	1368230730	18380	18370	18380	18370	273
574	20230927	110700	1363213360	18380	18390	18390	18380	319
575	20230927	110600	1357348180	18400	18400	18400	18390	1190
576	20230927	110500	1335453250	18400	18430	18430	18400	910
577	20230927	110400	1318696390	18430	18440	18440	18430	512
578	20230927	110300	1309255450	18450	18440	18450	18440	813
579	20230927	110200	1294262640	18450	18460	18460	18440	57
580	20230927	110100	1293211120	18450	18460	18460	18450	80
581	20230927	110000	1291735070	18460	18460	18460	18460	55
582	20230927	105900	1290719770	18460	18460	18460	18450	163
583	20230927	105800	1287710900	18470	18490	18490	18470	123
584	20230927	105700	1285438930	18500	18490	18500	18490	40
585	20230927	105600	1284699220	18490	18490	18490	18490	485
586	20230927	105500	1275731570	18520	18520	18520	18510	167
587	20230927	105400	1272640110	18510	18480	18520	18480	443
588	20230927	105300	1264447200	18480	18470	18480	18470	78
589	20230927	105200	1263006120	18480	18450	18480	18450	222
590	20230927	105100	1258906290	18460	18460	18460	18460	108
591	20230927	105000	1256912610	18460	18460	18460	18460	32
592	20230927	104900	1256321890	18460	18450	18460	18450	45
593	20230927	104800	1255491610	18450	18440	18450	18440	312
594	20230927	104700	1249736550	18440	18440	18440	18440	10
595	20230927	104600	1249552150	18430	18430	18430	18430	40
596	20230927	104500	1248814950	18440	18440	18450	18440	168
597	20230927	104400	1245716930	18450	18440	18450	18440	67
598	20230927	104300	1244480910	18440	18440	18440	18440	513
599	20230927	104200	1235021190	18450	18450	18450	18440	95
600	20230927	104100	1233268460	18440	18440	18440	18440	0
601	20230927	104000	1233268460	18440	18450	18450	18440	254
602	20230927	103900	1228584590	18440	18450	18450	18440	320
603	20230927	103800	1222681790	18450	18460	18460	18450	120
604	20230927	103700	1220467650	18460	18470	18480	18450	438
605	20230927	103600	1212382200	18470	18470	18470	18460	509
606	20230927	103500	1202983610	18480	18480	18480	18480	182
607	20230927	103400	1199620250	18490	18490	18500	18490	387
608	20230927	103300	1192463850	18490	18480	18490	18480	130
609	20230927	103200	1190061260	18480	18480	18480	18480	23
610	20230927	103100	1189636220	18480	18480	18490	18480	331
611	20230927	103000	1183519040	18490	18480	18490	18480	241
612	20230927	102900	1179063790	18480	18470	18480	18470	25
613	20230927	102800	1178601940	18490	18470	18500	18470	222
614	20230927	102700	1174499500	18470	18470	18480	18470	128
615	20230927	102600	1172134560	18450	18450	18450	18450	0
616	20230927	102500	1172134560	18450	18490	18500	18450	446
617	20230927	102400	1163893870	18490	18500	18500	18490	90
618	20230927	102300	1162229490	18490	18510	18510	18480	1139
619	20230927	102200	1141164740	18510	18530	18530	18510	251
620	20230927	102100	1136517780	18530	18520	18530	18520	298
621	20230927	102000	1130998530	18520	18520	18520	18520	61
622	20230927	101900	1129868810	18510	18540	18540	18510	213
623	20230927	101800	1125924010	18540	18550	18550	18540	303
624	20230927	101700	1120305160	18550	18540	18550	18540	314
625	20230927	101600	1114482500	18530	18540	18540	18530	200
626	20230927	101500	1110775100	18550	18550	18550	18550	0
627	20230927	101400	1110775100	18550	18530	18550	18530	47
628	20230927	101300	1109903950	18530	18540	18540	18530	26
629	20230927	101200	1109421920	18540	18530	18540	18530	305
630	20230927	101100	1103769820	18530	18530	18540	18530	130
631	20230927	101000	1101360440	18520	18490	18520	18490	401
632	20230927	100900	1093936880	18490	18470	18490	18470	551
633	20230927	100800	1083757860	18460	18470	18470	18460	9
634	20230927	100700	1083591690	18460	18470	18470	18460	117
635	20230927	100600	1081431760	18470	18440	18470	18440	414
636	20230927	100500	1073789980	18440	18460	18460	18440	82
637	20230927	100400	1072277520	18470	18430	18470	18430	1212
638	20230927	100300	1049916330	18430	18420	18430	18420	93
639	20230927	100200	1048202670	18420	18420	18420	18410	205
640	20230927	100100	1044427840	18430	18430	18430	18420	66
641	20230927	100000	1043211820	18430	18420	18440	18420	175
642	20230927	095900	1039987450	18420	18510	18510	18410	4637
643	20230927	095800	954342750	18510	18530	18530	18510	258
644	20230927	095700	949565520	18540	18530	18540	18530	253
645	20230927	095600	944877410	18530	18520	18530	18520	616
646	20230927	095500	933463620	18510	18520	18520	18510	433
647	20230927	095400	925447410	18510	18540	18540	18510	330
648	20230927	095300	919336480	18550	18550	18550	18550	4
649	20230927	095200	919262280	18570	18620	18620	18550	1395
650	20230927	095100	893346630	18620	18630	18630	18620	134
651	20230927	095000	890851220	18620	18600	18630	18600	701
652	20230927	094900	877802550	18600	18590	18610	18590	1675
653	20230927	094800	846649410	18600	18580	18600	18580	781
654	20230927	094700	832133650	18580	18570	18580	18570	130
655	20230927	094600	829718310	18570	18550	18570	18550	970
656	20230927	094500	811716790	18550	18530	18550	18530	553
657	20230927	094400	801465530	18530	18530	18530	18530	634
658	20230927	094300	789717510	18530	18520	18530	18520	306
659	20230927	094200	784048170	18520	18550	18550	18510	1366
660	20230927	094100	758735110	18550	18540	18550	18540	348
661	20230927	094000	752282330	18540	18540	18540	18530	76
662	20230927	093900	750873390	18540	18500	18540	18490	1127
663	20230927	093800	729999670	18500	18470	18500	18470	520
664	20230927	093700	720388740	18470	18460	18480	18460	803
665	20230927	093600	705555490	18460	18460	18470	18460	185
666	20230927	093500	702140360	18460	18470	18470	18460	490
667	20230927	093400	693090610	18470	18460	18470	18450	1682
668	20230927	093300	662043720	18470	18470	18470	18460	443
669	20230927	093200	653862060	18470	18480	18480	18470	152
670	20230927	093100	651053110	18450	18400	18470	18400	3790
671	20230927	093000	581181630	18400	18400	18430	18400	1342
672	20230927	092900	556486670	18430	18410	18430	18400	2042
673	20230927	092800	518875270	18410	18400	18410	18400	937
674	20230927	092700	501632950	18400	18400	18400	18400	164
675	20230927	092600	498615350	18400	18420	18420	18390	593
676	20230927	092500	487699630	18420	18330	18420	18330	487
677	20230927	092400	478758860	18320	18340	18340	18320	451
678	20230927	092300	470490430	18370	18370	18370	18360	368
679	20230927	092200	463730450	18370	18380	18390	18370	111
680	20230927	092100	461690620	18380	18400	18400	18380	243
681	20230927	092000	457219680	18400	18340	18400	18340	1110
682	20230927	091900	436809280	18320	18390	18390	18320	918
683	20230927	091800	419972060	18400	18400	18400	18400	781
684	20230927	091700	405601660	18400	18400	18400	18400	8
685	20230927	091600	405454460	18400	18430	18430	18390	1565
686	20230927	091500	376632220	18430	18430	18440	18400	534
687	20230927	091400	366789890	18430	18400	18450	18400	1577
688	20230927	091300	337729220	18400	18330	18400	18320	634
689	20230927	091200	326096590	18330	18350	18350	18320	1050
690	20230927	091100	306846950	18340	18370	18450	18340	140
691	20230927	091000	304275560	18350	18370	18380	18340	968
692	20230927	090900	286501430	18370	18390	18390	18370	998
693	20230927	090800	268164780	18390	18420	18470	18390	2244
694	20230927	090700	226849880	18460	18450	18470	18450	1225
695	20230927	090600	204241950	18460	18440	18460	18400	872
696	20230927	090500	188172120	18440	18460	18480	18410	1465
697	20230927	090400	161122700	18460	18420	18480	18400	2801
698	20230927	090300	109501100	18420	18420	18430	18420	1011
699	20230927	090200	90873650	18420	18320	18420	18320	118
700	20230927	090100	88705900	18300	18230	18350	18230	2919
701	20230927	090000	35255590	18220	18320	18320	18220	1766