KissMeData/018000/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185800	412271521	1361	1361	1361	1361	13018
3	20230926	185700	412271521	1361	1361	1361	1361	0
4	20230926	185600	412271521	1361	1361	1361	1361	0
5	20230926	185500	412271521	1361	1361	1361	1361	0
6	20230926	185400	412271521	1361	1361	1361	1361	0
7	20230926	185300	412271521	1361	1361	1361	1361	0
8	20230926	185200	412271521	1361	1361	1361	1361	0
9	20230926	185100	412271521	1361	1361	1361	1361	0
10	20230926	185000	412271521	1361	1361	1361	1361	0
11	20230926	184900	412271521	1361	1361	1361	1361	0
12	20230926	184800	412271521	1361	1361	1361	1361	0
13	20230926	184700	412271521	1361	1361	1361	1361	0
14	20230926	184600	412271521	1361	1361	1361	1361	0
15	20230926	184500	412271521	1361	1361	1361	1361	0
16	20230926	184400	412271521	1361	1361	1361	1361	0
17	20230926	184300	412271521	1361	1361	1361	1361	0
18	20230926	184200	412271521	1361	1361	1361	1361	0
19	20230926	184100	412271521	1361	1361	1361	1361	0
20	20230926	184000	412271521	1361	1361	1361	1361	0
21	20230926	183900	412271521	1361	1361	1361	1361	0
22	20230926	183800	412271521	1361	1361	1361	1361	0
23	20230926	183700	412271521	1361	1361	1361	1361	0
24	20230926	183600	412271521	1361	1361	1361	1361	0
25	20230926	183500	412271521	1361	1361	1361	1361	0
26	20230926	183400	412271521	1361	1361	1361	1361	0
27	20230926	183300	412271521	1361	1361	1361	1361	0
28	20230926	183200	412271521	1361	1361	1361	1361	0
29	20230926	183100	412271521	1361	1361	1361	1361	0
30	20230926	183000	412271521	1361	1361	1361	1361	0
31	20230926	182900	412271521	1361	1361	1361	1361	0
32	20230926	182800	412271521	1361	1361	1361	1361	13018
33	20230926	182700	412271521	1361	1361	1361	1361	0
34	20230926	182600	412271521	1361	1361	1361	1361	0
35	20230926	182500	412271521	1361	1361	1361	1361	0
36	20230926	182400	412271521	1361	1361	1361	1361	0
37	20230926	182300	412271521	1361	1361	1361	1361	0
38	20230926	182200	412271521	1361	1361	1361	1361	0
39	20230926	182100	412271521	1361	1361	1361	1361	0
40	20230926	182000	412271521	1361	1361	1361	1361	0
41	20230926	181900	412271521	1361	1361	1361	1361	0
42	20230926	181800	412271521	1361	1361	1361	1361	0
43	20230926	181700	412271521	1361	1361	1361	1361	0
44	20230926	181600	412271521	1361	1361	1361	1361	0
45	20230926	181500	412271521	1361	1361	1361	1361	0
46	20230926	181400	412271521	1361	1361	1361	1361	0
47	20230926	181300	412271521	1361	1361	1361	1361	0
48	20230926	181200	412271521	1361	1361	1361	1361	0
49	20230926	181100	412271521	1361	1361	1361	1361	0
50	20230926	181000	412271521	1361	1361	1361	1361	0
51	20230926	180900	412271521	1361	1361	1361	1361	0
52	20230926	180800	412271521	1361	1361	1361	1361	0
53	20230926	180700	412271521	1361	1361	1361	1361	0
54	20230926	180600	412271521	1361	1361	1361	1361	0
55	20230926	180500	412271521	1361	1361	1361	1361	0
56	20230926	180400	412271521	1361	1361	1361	1361	0
57	20230926	180300	412271521	1361	1361	1361	1361	0
58	20230926	180200	412271521	1361	1361	1361	1361	0
59	20230926	180100	412271521	1361	1361	1361	1361	0
60	20230926	180000	412271521	1361	1361	1361	1361	0
61	20230926	175900	412271521	1361	1361	1361	1361	0
62	20230926	175800	412271521	1361	1361	1361	1361	13018
63	20230926	175700	412271521	1361	1361	1361	1361	0
64	20230926	175600	412271521	1361	1361	1361	1361	0
65	20230926	175500	412271521	1361	1361	1361	1361	0
66	20230926	175400	412271521	1361	1361	1361	1361	0
67	20230926	175300	412271521	1361	1361	1361	1361	0
68	20230926	175200	412271521	1361	1361	1361	1361	0
69	20230926	175100	412271521	1361	1361	1361	1361	0
70	20230926	175000	412271521	1361	1361	1361	1361	0
71	20230926	174900	412271521	1361	1361	1361	1361	0
72	20230926	174800	412271521	1361	1361	1361	1361	0
73	20230926	174700	412271521	1361	1361	1361	1361	0
74	20230926	174600	412271521	1361	1361	1361	1361	0
75	20230926	174500	412271521	1361	1361	1361	1361	0
76	20230926	174400	412271521	1361	1361	1361	1361	0
77	20230926	174300	412271521	1361	1361	1361	1361	0
78	20230926	174200	412271521	1361	1361	1361	1361	0
79	20230926	174100	412271521	1361	1361	1361	1361	0
80	20230926	174000	412271521	1361	1361	1361	1361	0
81	20230926	173900	412271521	1361	1361	1361	1361	0
82	20230926	173800	412271521	1361	1361	1361	1361	0
83	20230926	173700	412271521	1361	1361	1361	1361	0
84	20230926	173600	412271521	1361	1361	1361	1361	0
85	20230926	173500	412271521	1361	1361	1361	1361	0
86	20230926	173400	412271521	1361	1361	1361	1361	0
87	20230926	173300	412271521	1361	1361	1361	1361	0
88	20230926	173200	412271521	1361	1361	1361	1361	0
89	20230926	173100	412271521	1361	1361	1361	1361	0
90	20230926	173000	412271521	1361	1361	1361	1361	0
91	20230926	172900	412271521	1361	1361	1361	1361	0
92	20230926	172800	412271521	1361	1361	1361	1361	13018
93	20230926	172700	412271521	1361	1361	1361	1361	0
94	20230926	172600	412271521	1361	1361	1361	1361	0
95	20230926	172500	412271521	1361	1361	1361	1361	0
96	20230926	172400	412271521	1361	1361	1361	1361	0
97	20230926	172300	412271521	1361	1361	1361	1361	0
98	20230926	172200	412271521	1361	1361	1361	1361	0
99	20230926	172100	412271521	1361	1361	1361	1361	0
100	20230926	172000	412271521	1361	1361	1361	1361	0
101	20230926	171900	412271521	1361	1361	1361	1361	0
102	20230926	171800	412271521	1361	1361	1361	1361	0
103	20230926	171700	412271521	1361	1361	1361	1361	0
104	20230926	171600	412271521	1361	1361	1361	1361	0
105	20230926	171500	412271521	1361	1361	1361	1361	0
106	20230926	171400	412271521	1361	1361	1361	1361	0
107	20230926	171300	412271521	1361	1361	1361	1361	0
108	20230926	171200	412271521	1361	1361	1361	1361	0
109	20230926	171100	412271521	1361	1361	1361	1361	0
110	20230926	171000	412271521	1361	1361	1361	1361	0
111	20230926	170900	412271521	1361	1361	1361	1361	0
112	20230926	170800	412271521	1361	1361	1361	1361	0
113	20230926	170700	412271521	1361	1361	1361	1361	0
114	20230926	170600	412271521	1361	1361	1361	1361	0
115	20230926	170500	412271521	1361	1361	1361	1361	0
116	20230926	170400	412271521	1361	1361	1361	1361	0
117	20230926	170300	412271521	1361	1361	1361	1361	0
118	20230926	170200	412271521	1361	1361	1361	1361	0
119	20230926	170100	412271521	1361	1361	1361	1361	0
120	20230926	170000	412271521	1361	1361	1361	1361	0
121	20230926	165900	412271521	1361	1361	1361	1361	0
122	20230926	165800	412271521	1361	1361	1361	1361	13018
123	20230926	165700	412271521	1361	1361	1361	1361	0
124	20230926	165600	412271521	1361	1361	1361	1361	0
125	20230926	165500	412271521	1361	1361	1361	1361	0
126	20230926	165400	412271521	1361	1361	1361	1361	0
127	20230926	165300	412271521	1361	1361	1361	1361	0
128	20230926	165200	412271521	1361	1361	1361	1361	0
129	20230926	165100	412271521	1361	1361	1361	1361	0
130	20230926	165000	412271521	1361	1361	1361	1361	0
131	20230926	164900	412271521	1361	1361	1361	1361	0
132	20230926	164800	412271521	1361	1361	1361	1361	0
133	20230926	164700	412271521	1361	1361	1361	1361	0
134	20230926	164600	412271521	1361	1361	1361	1361	0
135	20230926	164500	412271521	1361	1361	1361	1361	0
136	20230926	164400	412271521	1361	1361	1361	1361	0
137	20230926	164300	412271521	1361	1361	1361	1361	0
138	20230926	164200	412271521	1361	1361	1361	1361	0
139	20230926	164100	412271521	1361	1361	1361	1361	0
140	20230926	164000	412271521	1361	1361	1361	1361	0
141	20230926	163900	412271521	1361	1361	1361	1361	0
142	20230926	163800	412271521	1361	1361	1361	1361	0
143	20230926	163700	412271521	1361	1361	1361	1361	0
144	20230926	163600	412271521	1361	1361	1361	1361	0
145	20230926	163500	412271521	1361	1361	1361	1361	0
146	20230926	163400	412271521	1361	1361	1361	1361	0
147	20230926	163300	412271521	1361	1361	1361	1361	0
148	20230926	163200	412271521	1361	1361	1361	1361	0
149	20230926	163100	412271521	1361	1361	1361	1361	0
150	20230926	163000	412271521	1361	1361	1361	1361	0
151	20230926	162900	412271521	1361	1361	1361	1361	0
152	20230926	162800	412271521	1361	1361	1361	1361	13018
153	20230926	162700	412271521	1361	1361	1361	1361	0
154	20230926	162600	412271521	1361	1361	1361	1361	0
155	20230926	162500	412271521	1361	1361	1361	1361	0
156	20230926	162400	412271521	1361	1361	1361	1361	0
157	20230926	162300	412271521	1361	1361	1361	1361	0
158	20230926	162200	412271521	1361	1361	1361	1361	0
159	20230926	162100	412271521	1361	1361	1361	1361	0
160	20230926	162000	412271521	1361	1361	1361	1361	0
161	20230926	161900	412271521	1361	1361	1361	1361	0
162	20230926	161800	412271521	1361	1361	1361	1361	0
163	20230926	161700	412271521	1361	1361	1361	1361	0
164	20230926	161600	412271521	1361	1361	1361	1361	0
165	20230926	161500	412271521	1361	1361	1361	1361	0
166	20230926	161400	412271521	1361	1361	1361	1361	0
167	20230926	161300	412271521	1361	1361	1361	1361	0
168	20230926	161200	412271521	1361	1361	1361	1361	0
169	20230926	161100	412271521	1361	1361	1361	1361	0
170	20230926	161000	412271521	1361	1361	1361	1361	0
171	20230926	160900	412271521	1361	1361	1361	1361	0
172	20230926	160800	412271521	1361	1361	1361	1361	0
173	20230926	160700	412271521	1361	1361	1361	1361	0
174	20230926	160600	412271521	1361	1361	1361	1361	0
175	20230926	160500	412271521	1361	1361	1361	1361	0
176	20230926	160400	412271521	1361	1361	1361	1361	0
177	20230926	160300	412271521	1361	1361	1361	1361	0
178	20230926	160200	412271521	1361	1361	1361	1361	0
179	20230926	160100	412271521	1361	1361	1361	1361	0
180	20230926	160000	412271521	1361	1361	1361	1361	0
181	20230926	155900	412271521	1361	1361	1361	1361	0
182	20230926	155800	412271521	1361	1361	1361	1361	13018
183	20230926	155700	412271521	1361	1361	1361	1361	0
184	20230926	155600	412271521	1361	1361	1361	1361	0
185	20230926	155500	412271521	1361	1361	1361	1361	0
186	20230926	155400	412271521	1361	1361	1361	1361	0
187	20230926	155300	412271521	1361	1361	1361	1361	0
188	20230926	155200	412271521	1361	1361	1361	1361	0
189	20230926	155100	412271521	1361	1361	1361	1361	0
190	20230926	155000	412271521	1361	1361	1361	1361	0
191	20230926	154900	412271521	1361	1361	1361	1361	0
192	20230926	154800	412271521	1361	1361	1361	1361	0
193	20230926	154700	412271521	1361	1361	1361	1361	0
194	20230926	154600	412271521	1361	1361	1361	1361	0
195	20230926	154500	412271521	1361	1361	1361	1361	0
196	20230926	154400	412271521	1361	1361	1361	1361	0
197	20230926	154300	412271521	1361	1361	1361	1361	0
198	20230926	154200	412271521	1361	1361	1361	1361	0
199	20230926	154100	412271521	1361	1361	1361	1361	0
200	20230926	154000	412271521	1361	1361	1361	1361	0
201	20230926	153900	412271521	1361	1361	1361	1361	0
202	20230926	153800	412271521	1361	1361	1361	1361	0
203	20230926	153700	412271521	1361	1361	1361	1361	0
204	20230926	153600	412271521	1361	1361	1361	1361	0
205	20230926	153500	412271521	1361	1361	1361	1361	0
206	20230926	153400	412271521	1361	1361	1361	1361	0
207	20230926	153300	412271521	1361	1361	1361	1361	0
208	20230926	153200	412271521	1361	1361	1361	1361	0
209	20230926	153100	412271521	1361	1361	1361	1361	0
210	20230926	153000	412271521	1361	1361	1361	1361	13018
211	20230926	152900	394554023	1354	1354	1354	1354	0
212	20230926	152800	394554023	1354	1354	1354	1354	0
213	20230926	152700	394554023	1354	1354	1354	1354	0
214	20230926	152600	394554023	1354	1354	1354	1354	0
215	20230926	152500	394554023	1354	1354	1354	1354	0
216	20230926	152400	394554023	1354	1354	1354	1354	0
217	20230926	152300	394554023	1354	1354	1354	1354	0
218	20230926	152200	394554023	1354	1354	1354	1354	0
219	20230926	152100	394554023	1354	1354	1354	1354	0
220	20230926	152000	394554023	1354	1354	1354	1354	0
221	20230926	151900	394554023	1354	1354	1354	1354	8
222	20230926	151800	394543191	1354	1354	1354	1354	35
223	20230926	151700	394495801	1354	1354	1354	1354	0
224	20230926	151600	394495801	1354	1354	1354	1354	0
225	20230926	151500	394495801	1354	1354	1354	1354	31
226	20230926	151400	394453827	1346	1348	1348	1346	3287
227	20230926	151300	390027481	1355	1355	1355	1355	0
228	20230926	151200	390027481	1355	1351	1355	1348	4008
229	20230926	151100	384619529	1353	1351	1353	1351	600
230	20230926	151000	383808729	1356	1355	1356	1350	5040
231	20230926	150900	376998680	1356	1356	1356	1356	0
232	20230926	150800	376998680	1356	1356	1356	1356	60
233	20230926	150700	376917320	1356	1356	1356	1356	100
234	20230926	150600	376781720	1356	1356	1356	1356	103
235	20230926	150500	376642052	1356	1356	1356	1356	284
236	20230926	150400	376256948	1356	1356	1356	1356	0
237	20230926	150300	376256948	1356	1356	1356	1356	0
238	20230926	150200	376256948	1356	1356	1356	1356	0
239	20230926	150100	376256948	1356	1356	1356	1356	1
240	20230926	150000	376255592	1356	1356	1356	1356	222
241	20230926	145900	375954560	1356	1357	1357	1356	31
242	20230926	145800	375912515	1357	1357	1357	1357	9
243	20230926	145700	375900302	1357	1357	1357	1357	1
244	20230926	145600	375898945	1356	1356	1356	1356	1
245	20230926	145500	375897589	1357	1357	1357	1357	0
246	20230926	145400	375897589	1357	1357	1357	1357	1
247	20230926	145300	375896232	1356	1356	1356	1356	0
248	20230926	145200	375896232	1356	1356	1356	1356	0
249	20230926	145100	375896232	1356	1356	1356	1356	30
250	20230926	145000	375855552	1357	1357	1357	1357	203
251	20230926	144900	375580081	1357	1357	1357	1357	1
252	20230926	144800	375578724	1351	1352	1352	1351	1000
253	20230926	144700	374227624	1351	1353	1357	1350	7626
254	20230926	144600	363923567	1352	1360	1360	1352	7003
255	20230926	144500	354443179	1360	1360	1360	1360	0
256	20230926	144400	354443179	1360	1360	1360	1360	0
257	20230926	144300	354443179	1360	1360	1360	1360	1
258	20230926	144200	354441819	1360	1360	1360	1360	1
259	20230926	144100	354440459	1360	1360	1360	1360	0
260	20230926	144000	354440459	1360	1360	1360	1360	28
261	20230926	143900	354402379	1354	1354	1354	1354	0
262	20230926	143800	354402379	1354	1354	1354	1354	0
263	20230926	143700	354402379	1354	1355	1355	1354	919
264	20230926	143600	353157953	1354	1354	1354	1354	0
265	20230926	143500	353157953	1354	1354	1354	1354	0
266	20230926	143400	353157953	1354	1358	1358	1354	5000
267	20230926	143300	346379711	1360	1360	1360	1360	0
268	20230926	143200	346379711	1360	1360	1360	1360	0
269	20230926	143100	346379711	1360	1360	1360	1360	468
270	20230926	143000	345743231	1360	1360	1360	1360	0
271	20230926	142900	345743231	1360	1360	1360	1360	300
272	20230926	142800	345335231	1360	1358	1360	1358	1401
273	20230926	142700	343432671	1359	1359	1359	1359	0
274	20230926	142600	343432671	1359	1359	1359	1359	2257
275	20230926	142500	340365408	1359	1359	1359	1359	5
276	20230926	142400	340358613	1358	1358	1358	1358	2
277	20230926	142300	340355897	1358	1359	1359	1358	109
278	20230926	142200	340207767	1359	1359	1359	1359	138
279	20230926	142100	340020225	1359	1359	1359	1359	1
280	20230926	142000	340018866	1359	1359	1359	1359	0
281	20230926	141900	340018866	1359	1359	1359	1359	0
282	20230926	141800	340018866	1359	1359	1359	1359	0
283	20230926	141700	340018866	1359	1359	1359	1359	0
284	20230926	141600	340018866	1359	1359	1359	1359	368
285	20230926	141500	339518754	1359	1359	1359	1359	0
286	20230926	141400	339518754	1359	1359	1359	1359	0
287	20230926	141300	339518754	1359	1359	1359	1359	0
288	20230926	141200	339518754	1359	1359	1359	1359	1
289	20230926	141100	339517395	1359	1359	1359	1359	0
290	20230926	141000	339517395	1359	1359	1359	1359	16
291	20230926	140900	339495651	1359	1359	1359	1359	10
292	20230926	140800	339482061	1358	1358	1358	1358	0
293	20230926	140700	339482061	1358	1358	1358	1358	1
294	20230926	140600	339480703	1358	1358	1358	1358	0
295	20230926	140500	339480703	1358	1358	1358	1358	0
296	20230926	140400	339480703	1358	1357	1358	1357	1384
297	20230926	140300	337602614	1357	1357	1357	1357	2
298	20230926	140200	337599900	1357	1357	1357	1357	0
299	20230926	140100	337599900	1357	1357	1357	1357	1
300	20230926	140000	337598543	1355	1355	1355	1355	0
301	20230926	135900	337598543	1355	1355	1355	1355	0
302	20230926	135800	337598543	1355	1355	1355	1355	1989
303	20230926	135700	334903448	1355	1355	1355	1355	2
304	20230926	135600	334900738	1355	1355	1355	1355	1500
305	20230926	135500	332868238	1355	1355	1355	1355	21
306	20230926	135400	332839783	1355	1355	1355	1355	120
307	20230926	135300	332677183	1355	1356	1356	1355	1993
308	20230926	135200	329976330	1357	1357	1357	1357	10
309	20230926	135100	329962760	1357	1357	1357	1357	242
310	20230926	135000	329634366	1358	1358	1358	1358	0
311	20230926	134900	329634366	1358	1358	1358	1358	20
312	20230926	134800	329607206	1359	1359	1359	1359	0
313	20230926	134700	329607206	1359	1359	1359	1359	0
314	20230926	134600	329607206	1359	1359	1359	1359	11
315	20230926	134500	329592257	1358	1358	1358	1358	0
316	20230926	134400	329592257	1358	1358	1358	1358	315
317	20230926	134300	329164487	1358	1358	1358	1358	0
318	20230926	134200	329164487	1358	1358	1358	1358	0
319	20230926	134100	329164487	1358	1357	1358	1355	3001
320	20230926	134000	325094984	1358	1358	1358	1358	360
321	20230926	133900	324606104	1358	1358	1358	1358	119
322	20230926	133800	324444502	1358	1358	1358	1358	5013
323	20230926	133700	317636848	1358	1358	1359	1358	402
324	20230926	133600	317090931	1357	1358	1358	1357	271
325	20230926	133500	316722914	1358	1358	1358	1358	2
326	20230926	133400	316720198	1357	1357	1357	1357	105
327	20230926	133300	316577713	1357	1357	1357	1357	545
328	20230926	133200	315838148	1357	1357	1357	1357	0
329	20230926	133100	315838148	1357	1357	1357	1357	610
330	20230926	133000	315010378	1357	1357	1357	1357	0
331	20230926	132900	315010378	1357	1357	1357	1357	32
332	20230926	132800	314966954	1355	1355	1355	1355	567
333	20230926	132700	314198669	1357	1357	1357	1357	0
334	20230926	132600	314198669	1357	1357	1357	1357	0
335	20230926	132500	314198669	1357	1356	1357	1356	3
336	20230926	132400	314194600	1356	1356	1356	1356	1
337	20230926	132300	314193244	1357	1357	1357	1357	0
338	20230926	132200	314193244	1357	1357	1357	1357	24
339	20230926	132100	314160676	1357	1356	1357	1356	1506
340	20230926	132000	312118539	1357	1357	1357	1357	0
341	20230926	131900	312118539	1357	1357	1357	1357	0
342	20230926	131800	312118539	1357	1357	1357	1357	1
343	20230926	131700	312117182	1357	1357	1357	1357	2001
344	20230926	131600	309401825	1358	1358	1358	1358	0
345	20230926	131500	309401825	1358	1358	1358	1358	0
346	20230926	131400	309401825	1358	1355	1358	1355	2
347	20230926	131300	309399112	1359	1359	1359	1359	0
348	20230926	131200	309399112	1359	1359	1359	1359	1
349	20230926	131100	309397753	1356	1356	1356	1356	67
350	20230926	131000	309306901	1356	1356	1356	1356	0
351	20230926	130900	309306901	1356	1359	1359	1356	316
352	20230926	130800	308878399	1355	1356	1357	1355	5005
353	20230926	130700	302092025	1359	1357	1359	1357	1317
354	20230926	130600	300304854	1357	1357	1357	1357	0
355	20230926	130500	300304854	1357	1357	1357	1357	0
356	20230926	130400	300304854	1357	1358	1358	1357	395
357	20230926	130300	299768835	1358	1358	1358	1358	0
358	20230926	130200	299768835	1358	1358	1358	1358	47
359	20230926	130100	299705009	1359	1359	1359	1359	0
360	20230926	130000	299705009	1359	1359	1359	1359	0
361	20230926	125900	299705009	1359	1359	1359	1359	0
362	20230926	125800	299705009	1359	1359	1359	1359	450
363	20230926	125700	299093459	1359	1359	1359	1359	1
364	20230926	125600	299092100	1359	1359	1359	1358	114
365	20230926	125500	298937281	1358	1358	1358	1358	95
366	20230926	125400	298808271	1359	1359	1359	1359	0
367	20230926	125300	298808271	1359	1360	1360	1359	4
368	20230926	125200	298802833	1360	1360	1360	1360	5
369	20230926	125100	298796033	1360	1360	1360	1360	0
370	20230926	125000	298796033	1360	1360	1360	1360	893
371	20230926	124900	297581553	1361	1361	1361	1361	1
372	20230926	124800	297580192	1360	1359	1360	1359	2834
373	20230926	124700	293726261	1360	1360	1360	1360	10
374	20230926	124600	293712661	1360	1360	1360	1360	0
375	20230926	124500	293712661	1360	1360	1360	1360	1
376	20230926	124400	293711301	1358	1359	1359	1358	4742
377	20230926	124300	287267403	1360	1360	1360	1360	0
378	20230926	124200	287267403	1360	1360	1360	1360	10
379	20230926	124100	287253803	1360	1360	1360	1360	0
380	20230926	124000	287253803	1360	1360	1360	1360	0
381	20230926	123900	287253803	1360	1360	1360	1360	8
382	20230926	123800	287242923	1360	1360	1360	1360	0
383	20230926	123700	287242923	1360	1360	1360	1360	11
384	20230926	123600	287227963	1360	1360	1360	1360	785
385	20230926	123500	286160363	1360	1360	1360	1360	0
386	20230926	123400	286160363	1360	1360	1360	1360	26
387	20230926	123300	286125003	1360	1360	1360	1360	0
388	20230926	123200	286125003	1360	1360	1360	1360	58
389	20230926	123100	286046123	1360	1360	1360	1360	0
390	20230926	123000	286046123	1360	1360	1360	1360	160
391	20230926	122900	285828523	1362	1362	1362	1361	2814
392	20230926	122800	281995956	1363	1363	1363	1363	10
393	20230926	122700	281982326	1363	1363	1363	1363	0
394	20230926	122600	281982326	1363	1363	1363	1363	452
395	20230926	122500	281366250	1363	1363	1363	1363	0
396	20230926	122400	281366250	1363	1363	1363	1363	0
397	20230926	122300	281366250	1363	1363	1363	1363	620
398	20230926	122200	280521190	1363	1363	1363	1362	252
399	20230926	122100	280177785	1362	1362	1362	1362	206
400	20230926	122000	279897213	1362	1362	1362	1362	0
401	20230926	121900	279897213	1362	1362	1362	1362	3300
402	20230926	121800	275402613	1363	1363	1363	1363	17
403	20230926	121700	275379442	1363	1363	1363	1363	1
404	20230926	121600	275378079	1362	1362	1362	1362	758
405	20230926	121500	274345683	1362	1362	1362	1362	5
406	20230926	121400	274338873	1362	1362	1362	1362	5
407	20230926	121300	274332063	1362	1361	1362	1361	38
408	20230926	121200	274280344	1361	1361	1361	1361	1
409	20230926	121100	274278983	1361	1361	1361	1361	4
410	20230926	121000	274273539	1360	1360	1360	1360	1178
411	20230926	120900	272671459	1362	1362	1362	1362	0
412	20230926	120800	272671459	1362	1362	1362	1362	0
413	20230926	120700	272671459	1362	1362	1362	1362	151
414	20230926	120600	272465797	1362	1362	1362	1362	2
415	20230926	120500	272463073	1361	1361	1361	1361	0
416	20230926	120400	272463073	1361	1361	1361	1361	0
417	20230926	120300	272463073	1361	1361	1361	1361	27
418	20230926	120200	272426326	1361	1361	1361	1361	121
419	20230926	120100	272261645	1361	1361	1361	1361	0
420	20230926	120000	272261645	1361	1361	1361	1361	102
421	20230926	115900	272122823	1360	1360	1360	1360	1
422	20230926	115800	272121463	1361	1361	1361	1361	0
423	20230926	115700	272121463	1361	1361	1361	1361	1
424	20230926	115600	272120102	1360	1360	1360	1360	100
425	20230926	115500	271984102	1361	1361	1361	1361	0
426	20230926	115400	271984102	1361	1361	1361	1361	0
427	20230926	115300	271984102	1361	1361	1361	1361	11
428	20230926	115200	271969131	1361	1361	1361	1361	7
429	20230926	115100	271959604	1361	1361	1361	1361	2
430	20230926	115000	271956882	1360	1360	1360	1360	0
431	20230926	114900	271956882	1360	1360	1360	1360	45
432	20230926	114800	271895682	1360	1362	1362	1360	886
433	20230926	114700	270690620	1362	1362	1362	1362	4
434	20230926	114600	270685172	1362	1362	1362	1362	8
435	20230926	114500	270674276	1362	1362	1362	1361	122
436	20230926	114400	270508212	1362	1361	1362	1361	266
437	20230926	114300	270146106	1361	1361	1361	1361	13
438	20230926	114200	270128413	1361	1360	1361	1360	176
439	20230926	114100	269888927	1360	1360	1360	1360	112
440	20230926	114000	269736607	1360	1362	1362	1360	349
441	20230926	113900	269261345	1362	1360	1362	1360	551
442	20230926	113800	268511983	1359	1359	1359	1359	548
443	20230926	113700	267767251	1359	1358	1359	1358	382
444	20230926	113600	267248385	1358	1358	1358	1358	22
445	20230926	113500	267218509	1358	1358	1358	1358	51
446	20230926	113400	267149251	1358	1358	1358	1358	13
447	20230926	113300	267131597	1358	1358	1358	1358	15
448	20230926	113200	267111227	1358	1358	1358	1358	3
449	20230926	113100	267107153	1358	1356	1358	1355	135
450	20230926	113000	266924100	1358	1358	1358	1358	0
451	20230926	112900	266924100	1358	1358	1358	1358	5
452	20230926	112800	266917310	1358	1356	1358	1356	18
453	20230926	112700	266892900	1356	1355	1356	1355	3470
454	20230926	112600	262190343	1355	1354	1355	1354	274
455	20230926	112500	261819326	1354	1354	1354	1354	0
456	20230926	112400	261819326	1354	1354	1354	1354	2572
457	20230926	112300	258336838	1354	1354	1354	1354	300
458	20230926	112200	257930638	1355	1355	1355	1355	0
459	20230926	112100	257930638	1355	1355	1355	1355	0
460	20230926	112000	257930638	1355	1355	1355	1355	0
461	20230926	111900	257930638	1355	1355	1355	1355	0
462	20230926	111800	257930638	1355	1351	1355	1351	21
463	20230926	111700	257902263	1351	1351	1351	1351	9
464	20230926	111600	257890104	1354	1355	1355	1354	11
465	20230926	111500	257875209	1355	1355	1355	1355	0
466	20230926	111400	257875209	1355	1356	1356	1355	202
467	20230926	111300	257601299	1350	1355	1355	1350	5000
468	20230926	111200	250849275	1356	1356	1356	1356	0
469	20230926	111100	250849275	1356	1356	1356	1356	1
470	20230926	111000	250847919	1356	1356	1356	1356	50
471	20230926	110900	250780119	1356	1356	1356	1356	149
472	20230926	110800	250578075	1357	1353	1357	1353	2
473	20230926	110700	250575365	1351	1351	1351	1351	0
474	20230926	110600	250575365	1351	1351	1351	1351	4
475	20230926	110500	250569961	1357	1355	1357	1355	1000
476	20230926	110400	249214373	1357	1357	1357	1357	0
477	20230926	110300	249214373	1357	1357	1357	1357	0
478	20230926	110200	249214373	1357	1357	1357	1357	0
479	20230926	110100	249214373	1357	1357	1357	1357	0
480	20230926	110000	249214373	1357	1357	1357	1357	1
481	20230926	105900	249213016	1349	1349	1349	1349	29
482	20230926	105800	249173895	1349	1349	1349	1349	0
483	20230926	105700	249173895	1349	1359	1359	1349	151
484	20230926	105600	248970186	1359	1359	1359	1359	4
485	20230926	105500	248964750	1359	1354	1359	1350	2227
486	20230926	105400	245953707	1355	1355	1355	1355	699
487	20230926	105300	245006562	1355	1355	1355	1355	1
488	20230926	105200	245005207	1356	1356	1356	1356	0
489	20230926	105100	245005207	1356	1356	1356	1356	0
490	20230926	105000	245005207	1356	1356	1356	1356	1
491	20230926	104900	245003851	1356	1353	1356	1350	11103
492	20230926	104800	230005030	1358	1357	1358	1357	5
493	20230926	104700	229998241	1351	1351	1352	1351	9682
494	20230926	104600	216915181	1352	1353	1359	1352	1240
495	20230926	104500	215237776	1353	1357	1357	1353	419
496	20230926	104400	214669809	1357	1359	1359	1357	628
497	20230926	104300	213816365	1359	1357	1359	1357	26
498	20230926	104200	213781081	1357	1357	1357	1357	0
499	20230926	104100	213781081	1357	1359	1359	1357	653
500	20230926	104000	212894317	1363	1363	1363	1363	0
501	20230926	103900	212894317	1363	1358	1363	1358	1001
502	20230926	103800	211534954	1361	1361	1361	1361	2851
503	20230926	103700	207654743	1361	1361	1361	1361	4
504	20230926	103600	207649299	1361	1361	1361	1361	0
505	20230926	103500	207649299	1361	1361	1361	1361	0
506	20230926	103400	207649299	1361	1361	1361	1361	0
507	20230926	103300	207649299	1361	1361	1361	1361	0
508	20230926	103200	207649299	1361	1361	1361	1361	11
509	20230926	103100	207634328	1357	1358	1358	1357	1300
510	20230926	103000	205870227	1357	1361	1361	1357	1000
511	20230926	102900	204512971	1361	1361	1361	1361	76
512	20230926	102800	204409535	1362	1364	1364	1361	88
513	20230926	102700	204289668	1362	1359	1362	1359	3506
514	20230926	102600	199523491	1359	1359	1359	1359	70
515	20230926	102500	199428361	1359	1357	1359	1357	3351
516	20230926	102400	194877149	1356	1357	1357	1356	102
517	20230926	102300	194738737	1356	1356	1356	1356	0
518	20230926	102200	194738737	1356	1356	1356	1356	377
519	20230926	102100	194227525	1357	1357	1357	1357	0
520	20230926	102000	194227525	1357	1357	1357	1357	3
521	20230926	101900	194223454	1358	1358	1358	1358	0
522	20230926	101800	194223454	1358	1358	1358	1358	0
523	20230926	101700	194223454	1358	1358	1358	1358	1030
524	20230926	101600	192824714	1356	1356	1356	1356	34
525	20230926	101500	192778610	1359	1359	1359	1359	50
526	20230926	101400	192710660	1359	1359	1359	1359	15
527	20230926	101300	192690275	1359	1359	1359	1359	51
528	20230926	101200	192620966	1359	1359	1359	1359	37
529	20230926	101100	192570683	1359	1359	1359	1355	1072
530	20230926	101000	191117831	1353	1360	1360	1353	5003
531	20230926	100900	184345303	1360	1360	1360	1360	2
532	20230926	100800	184342583	1360	1360	1360	1360	1002
533	20230926	100700	182979863	1356	1354	1356	1354	4364
534	20230926	100600	177066619	1350	1350	1350	1350	1300
535	20230926	100500	175311619	1350	1354	1355	1350	1312
536	20230926	100400	173538257	1355	1355	1355	1340	15014
537	20230926	100300	153379069	1354	1352	1354	1347	1102
538	20230926	100200	151893679	1352	1352	1352	1352	1914
539	20230926	100100	149305951	1352	1346	1352	1346	3
540	20230926	100000	149301901	1346	1349	1349	1346	1510
541	20230926	095900	147267934	1349	1349	1349	1349	100
542	20230926	095800	147133034	1350	1349	1350	1349	3776
543	20230926	095700	142037910	1349	1349	1349	1349	17
544	20230926	095600	142014977	1349	1352	1352	1349	396
545	20230926	095500	141480642	1349	1353	1353	1349	1500
546	20230926	095400	139457136	1350	1353	1353	1350	611
547	20230926	095300	138632186	1355	1351	1357	1350	4004
548	20230926	095200	133226670	1357	1354	1357	1350	9383
549	20230926	095100	120556759	1357	1355	1357	1355	12
550	20230926	095000	120540497	1357	1358	1358	1354	2899
551	20230926	094900	116610472	1360	1360	1360	1360	0
552	20230926	094800	116610472	1360	1359	1360	1359	102
553	20230926	094700	116471753	1360	1360	1360	1360	100
554	20230926	094600	116335753	1360	1359	1360	1359	46
555	20230926	094500	116273238	1360	1360	1363	1359	3100
556	20230926	094400	112057766	1361	1365	1365	1361	1266
557	20230926	094300	110330736	1361	1361	1361	1361	1000
558	20230926	094200	108969736	1361	1362	1362	1361	10
559	20230926	094100	108956125	1361	1361	1361	1361	10
560	20230926	094000	108942515	1360	1363	1363	1360	5000
561	20230926	093900	102136081	1369	1362	1369	1362	207
562	20230926	093800	101854098	1362	1369	1369	1362	399
563	20230926	093700	101309843	1364	1364	1369	1364	110
564	20230926	093600	101159788	1365	1369	1369	1365	245
565	20230926	093500	100825080	1364	1366	1369	1364	1168
566	20230926	093400	99229815	1367	1369	1369	1367	31
567	20230926	093300	99187434	1368	1368	1369	1368	167
568	20230926	093200	98958977	1368	1368	1368	1368	27
569	20230926	093100	98922041	1364	1368	1368	1364	237
570	20230926	093000	98598628	1365	1366	1366	1365	121
571	20230926	092900	98433439	1370	1370	1370	1370	223
572	20230926	092800	98127929	1369	1362	1369	1362	2704
573	20230926	092700	94432474	1363	1362	1363	1360	4001
574	20230926	092600	88989551	1364	1364	1364	1364	2
575	20230926	092500	88986823	1363	1363	1365	1363	100
576	20230926	092400	88850424	1362	1364	1364	1358	6108
577	20230926	092300	80542178	1364	1364	1364	1364	184
578	20230926	092200	80291202	1370	1363	1370	1363	228
579	20230926	092100	79980191	1366	1361	1366	1360	760
580	20230926	092000	78945438	1363	1366	1366	1359	2130
581	20230926	091900	76046974	1366	1364	1370	1356	438
582	20230926	091800	75452466	1364	1362	1365	1355	4389
583	20230926	091700	69486443	1366	1367	1370	1359	2224
584	20230926	091600	66458349	1367	1368	1369	1367	316
585	20230926	091500	66026061	1370	1365	1375	1365	336
586	20230926	091400	65566979	1365	1365	1365	1364	42
587	20230926	091300	65509668	1365	1365	1365	1364	915
588	20230926	091200	64260769	1368	1367	1369	1367	1616
589	20230926	091100	62051694	1368	1378	1380	1340	8645
590	20230926	091000	50276762	1378	1378	1378	1378	163
591	20230926	090900	50052148	1378	1378	1378	1377	488
592	20230926	090800	49379730	1378	1378	1378	1377	400
593	20230926	090700	48828758	1377	1377	1377	1371	8023
594	20230926	090600	37809781	1378	1376	1378	1372	5242
595	20230926	090500	30598737	1376	1375	1378	1375	1350
596	20230926	090400	28742476	1371	1376	1376	1371	2455
597	20230926	090300	25369464	1376	1372	1380	1372	4446
598	20230926	090200	19252620	1372	1370	1372	1370	463
599	20230926	090100	18617782	1370	1364	1370	1363	1326
600	20230926	090000	16806124	1364	1353	1369	1352	12397