KissMeData/424980/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205300	974896360	17980	17980	17980	17980	506
3	20230913	205200	974896360	17980	17980	17980	17980	0
4	20230913	205100	974896360	17980	17980	17980	17980	0
5	20230913	205000	974896360	17980	17980	17980	17980	0
6	20230913	204900	974896360	17980	17980	17980	17980	0
7	20230913	204800	974896360	17980	17980	17980	17980	0
8	20230913	204700	974896360	17980	17980	17980	17980	0
9	20230913	204600	974896360	17980	17980	17980	17980	0
10	20230913	204500	974896360	17980	17980	17980	17980	0
11	20230913	204400	974896360	17980	17980	17980	17980	0
12	20230913	204300	974896360	17980	17980	17980	17980	0
13	20230913	204200	974896360	17980	17980	17980	17980	0
14	20230913	204100	974896360	17980	17980	17980	17980	0
15	20230913	204000	974896360	17980	17980	17980	17980	0
16	20230913	203900	974896360	17980	17980	17980	17980	0
17	20230913	203800	974896360	17980	17980	17980	17980	0
18	20230913	203700	974896360	17980	17980	17980	17980	0
19	20230913	203600	974896360	17980	17980	17980	17980	0
20	20230913	203500	974896360	17980	17980	17980	17980	0
21	20230913	203400	974896360	17980	17980	17980	17980	0
22	20230913	203300	974896360	17980	17980	17980	17980	0
23	20230913	203200	974896360	17980	17980	17980	17980	0
24	20230913	203100	974896360	17980	17980	17980	17980	0
25	20230913	203000	974896360	17980	17980	17980	17980	0
26	20230913	202900	974896360	17980	17980	17980	17980	0
27	20230913	202800	974896360	17980	17980	17980	17980	0
28	20230913	202700	974896360	17980	17980	17980	17980	0
29	20230913	202600	974896360	17980	17980	17980	17980	0
30	20230913	202500	974896360	17980	17980	17980	17980	0
31	20230913	202400	974896360	17980	17980	17980	17980	0
32	20230913	202300	974896360	17980	17980	17980	17980	506
33	20230913	202200	974896360	17980	17980	17980	17980	0
34	20230913	202100	974896360	17980	17980	17980	17980	0
35	20230913	202000	974896360	17980	17980	17980	17980	0
36	20230913	201900	974896360	17980	17980	17980	17980	0
37	20230913	201800	974896360	17980	17980	17980	17980	0
38	20230913	201700	974896360	17980	17980	17980	17980	0
39	20230913	201600	974896360	17980	17980	17980	17980	0
40	20230913	201500	974896360	17980	17980	17980	17980	0
41	20230913	201400	974896360	17980	17980	17980	17980	0
42	20230913	201300	974896360	17980	17980	17980	17980	0
43	20230913	201200	974896360	17980	17980	17980	17980	0
44	20230913	201100	974896360	17980	17980	17980	17980	0
45	20230913	201000	974896360	17980	17980	17980	17980	0
46	20230913	200900	974896360	17980	17980	17980	17980	0
47	20230913	200800	974896360	17980	17980	17980	17980	0
48	20230913	200700	974896360	17980	17980	17980	17980	0
49	20230913	200600	974896360	17980	17980	17980	17980	0
50	20230913	200500	974896360	17980	17980	17980	17980	0
51	20230913	200400	974896360	17980	17980	17980	17980	0
52	20230913	200300	974896360	17980	17980	17980	17980	0
53	20230913	200200	974896360	17980	17980	17980	17980	0
54	20230913	200100	974896360	17980	17980	17980	17980	0
55	20230913	200000	974896360	17980	17980	17980	17980	0
56	20230913	195900	974896360	17980	17980	17980	17980	0
57	20230913	195800	974896360	17980	17980	17980	17980	0
58	20230913	195700	974896360	17980	17980	17980	17980	0
59	20230913	195600	974896360	17980	17980	17980	17980	0
60	20230913	195500	974896360	17980	17980	17980	17980	0
61	20230913	195400	974896360	17980	17980	17980	17980	0
62	20230913	195300	974896360	17980	17980	17980	17980	506
63	20230913	195200	974896360	17980	17980	17980	17980	0
64	20230913	195100	974896360	17980	17980	17980	17980	0
65	20230913	195000	974896360	17980	17980	17980	17980	0
66	20230913	194900	974896360	17980	17980	17980	17980	0
67	20230913	194800	974896360	17980	17980	17980	17980	0
68	20230913	194700	974896360	17980	17980	17980	17980	0
69	20230913	194600	974896360	17980	17980	17980	17980	0
70	20230913	194500	974896360	17980	17980	17980	17980	0
71	20230913	194400	974896360	17980	17980	17980	17980	0
72	20230913	194300	974896360	17980	17980	17980	17980	0
73	20230913	194200	974896360	17980	17980	17980	17980	0
74	20230913	194100	974896360	17980	17980	17980	17980	0
75	20230913	194000	974896360	17980	17980	17980	17980	0
76	20230913	193900	974896360	17980	17980	17980	17980	0
77	20230913	193800	974896360	17980	17980	17980	17980	0
78	20230913	193700	974896360	17980	17980	17980	17980	0
79	20230913	193600	974896360	17980	17980	17980	17980	0
80	20230913	193500	974896360	17980	17980	17980	17980	0
81	20230913	193400	974896360	17980	17980	17980	17980	0
82	20230913	193300	974896360	17980	17980	17980	17980	0
83	20230913	193200	974896360	17980	17980	17980	17980	0
84	20230913	193100	974896360	17980	17980	17980	17980	0
85	20230913	193000	974896360	17980	17980	17980	17980	0
86	20230913	192900	974896360	17980	17980	17980	17980	0
87	20230913	192800	974896360	17980	17980	17980	17980	0
88	20230913	192700	974896360	17980	17980	17980	17980	0
89	20230913	192600	974896360	17980	17980	17980	17980	0
90	20230913	192500	974896360	17980	17980	17980	17980	0
91	20230913	192400	974896360	17980	17980	17980	17980	0
92	20230913	192300	974896360	17980	17980	17980	17980	506
93	20230913	192200	974896360	17980	17980	17980	17980	0
94	20230913	192100	974896360	17980	17980	17980	17980	0
95	20230913	192000	974896360	17980	17980	17980	17980	0
96	20230913	191900	974896360	17980	17980	17980	17980	0
97	20230913	191800	974896360	17980	17980	17980	17980	0
98	20230913	191700	974896360	17980	17980	17980	17980	0
99	20230913	191600	974896360	17980	17980	17980	17980	0
100	20230913	191500	974896360	17980	17980	17980	17980	0
101	20230913	191400	974896360	17980	17980	17980	17980	0
102	20230913	191300	974896360	17980	17980	17980	17980	0
103	20230913	191200	974896360	17980	17980	17980	17980	0
104	20230913	191100	974896360	17980	17980	17980	17980	0
105	20230913	191000	974896360	17980	17980	17980	17980	0
106	20230913	190900	974896360	17980	17980	17980	17980	0
107	20230913	190800	974896360	17980	17980	17980	17980	0
108	20230913	190700	974896360	17980	17980	17980	17980	0
109	20230913	190600	974896360	17980	17980	17980	17980	0
110	20230913	190500	974896360	17980	17980	17980	17980	0
111	20230913	190400	974896360	17980	17980	17980	17980	0
112	20230913	190300	974896360	17980	17980	17980	17980	0
113	20230913	190200	974896360	17980	17980	17980	17980	0
114	20230913	190100	974896360	17980	17980	17980	17980	0
115	20230913	190000	974896360	17980	17980	17980	17980	0
116	20230913	185900	974896360	17980	17980	17980	17980	0
117	20230913	185800	974896360	17980	17980	17980	17980	0
118	20230913	185700	974896360	17980	17980	17980	17980	0
119	20230913	185600	974896360	17980	17980	17980	17980	0
120	20230913	185500	974896360	17980	17980	17980	17980	0
121	20230913	185400	974896360	17980	17980	17980	17980	0
122	20230913	185300	974896360	17980	17980	17980	17980	506
123	20230913	185200	974896360	17980	17980	17980	17980	0
124	20230913	185100	974896360	17980	17980	17980	17980	0
125	20230913	185000	974896360	17980	17980	17980	17980	0
126	20230913	184900	974896360	17980	17980	17980	17980	0
127	20230913	184800	974896360	17980	17980	17980	17980	0
128	20230913	184700	974896360	17980	17980	17980	17980	0
129	20230913	184600	974896360	17980	17980	17980	17980	0
130	20230913	184500	974896360	17980	17980	17980	17980	0
131	20230913	184400	974896360	17980	17980	17980	17980	0
132	20230913	184300	974896360	17980	17980	17980	17980	0
133	20230913	184200	974896360	17980	17980	17980	17980	0
134	20230913	184100	974896360	17980	17980	17980	17980	0
135	20230913	184000	974896360	17980	17980	17980	17980	0
136	20230913	183900	974896360	17980	17980	17980	17980	0
137	20230913	183800	974896360	17980	17980	17980	17980	0
138	20230913	183700	974896360	17980	17980	17980	17980	0
139	20230913	183600	974896360	17980	17980	17980	17980	0
140	20230913	183500	974896360	17980	17980	17980	17980	0
141	20230913	183400	974896360	17980	17980	17980	17980	0
142	20230913	183300	974896360	17980	17980	17980	17980	0
143	20230913	183200	974896360	17980	17980	17980	17980	0
144	20230913	183100	974896360	17980	17980	17980	17980	0
145	20230913	183000	974896360	17980	17980	17980	17980	0
146	20230913	182900	974896360	17980	17980	17980	17980	0
147	20230913	182800	974896360	17980	17980	17980	17980	0
148	20230913	182700	974896360	17980	17980	17980	17980	0
149	20230913	182600	974896360	17980	17980	17980	17980	0
150	20230913	182500	974896360	17980	17980	17980	17980	0
151	20230913	182400	974896360	17980	17980	17980	17980	0
152	20230913	182300	974896360	17980	17980	17980	17980	506
153	20230913	182200	974896360	17980	17980	17980	17980	0
154	20230913	182100	974896360	17980	17980	17980	17980	0
155	20230913	182000	974896360	17980	17980	17980	17980	0
156	20230913	181900	974896360	17980	17980	17980	17980	0
157	20230913	181800	974896360	17980	17980	17980	17980	0
158	20230913	181700	974896360	17980	17980	17980	17980	0
159	20230913	181600	974896360	17980	17980	17980	17980	0
160	20230913	181500	974896360	17980	17980	17980	17980	0
161	20230913	181400	974896360	17980	17980	17980	17980	0
162	20230913	181300	974896360	17980	17980	17980	17980	0
163	20230913	181200	974896360	17980	17980	17980	17980	0
164	20230913	181100	974896360	17980	17980	17980	17980	0
165	20230913	181000	974896360	17980	17980	17980	17980	0
166	20230913	180900	974896360	17980	17980	17980	17980	0
167	20230913	180800	974896360	17980	17980	17980	17980	0
168	20230913	180700	974896360	17980	17980	17980	17980	0
169	20230913	180600	974896360	17980	17980	17980	17980	0
170	20230913	180500	974896360	17980	17980	17980	17980	0
171	20230913	180400	974896360	17980	17980	17980	17980	0
172	20230913	180300	974896360	17980	17980	17980	17980	0
173	20230913	180200	974896360	17980	17980	17980	17980	0
174	20230913	180100	974896360	17980	17980	17980	17980	0
175	20230913	180000	974896360	17980	17980	17980	17980	0
176	20230913	175900	974896360	17980	17980	17980	17980	0
177	20230913	175800	974896360	17980	17980	17980	17980	0
178	20230913	175700	974896360	17980	17980	17980	17980	0
179	20230913	175600	974896360	17980	17980	17980	17980	0
180	20230913	175500	974896360	17980	17980	17980	17980	0
181	20230913	175400	974896360	17980	17980	17980	17980	0
182	20230913	175300	974896360	17980	17980	17980	17980	506
183	20230913	175200	974896360	17980	17980	17980	17980	0
184	20230913	175100	974896360	17980	17980	17980	17980	0
185	20230913	175000	974896360	17980	17980	17980	17980	0
186	20230913	174900	974896360	17980	17980	17980	17980	0
187	20230913	174800	974896360	17980	17980	17980	17980	0
188	20230913	174700	974896360	17980	17980	17980	17980	0
189	20230913	174600	974896360	17980	17980	17980	17980	0
190	20230913	174500	974896360	17980	17980	17980	17980	0
191	20230913	174400	974896360	17980	17980	17980	17980	0
192	20230913	174300	974896360	17980	17980	17980	17980	0
193	20230913	174200	974896360	17980	17980	17980	17980	0
194	20230913	174100	974896360	17980	17980	17980	17980	0
195	20230913	174000	974896360	17980	17980	17980	17980	0
196	20230913	173900	974896360	17980	17980	17980	17980	0
197	20230913	173800	974896360	17980	17980	17980	17980	0
198	20230913	173700	974896360	17980	17980	17980	17980	0
199	20230913	173600	974896360	17980	17980	17980	17980	0
200	20230913	173500	974896360	17980	17980	17980	17980	0
201	20230913	173400	974896360	17980	17980	17980	17980	0
202	20230913	173300	974896360	17980	17980	17980	17980	0
203	20230913	173200	974896360	17980	17980	17980	17980	0
204	20230913	173100	974896360	17980	17980	17980	17980	0
205	20230913	173000	974896360	17980	17980	17980	17980	0
206	20230913	172900	974896360	17980	17980	17980	17980	0
207	20230913	172800	974896360	17980	17980	17980	17980	0
208	20230913	172700	974896360	17980	17980	17980	17980	0
209	20230913	172600	974896360	17980	17980	17980	17980	0
210	20230913	172500	974896360	17980	17980	17980	17980	0
211	20230913	172400	974896360	17980	17980	17980	17980	0
212	20230913	172300	974896360	17980	17980	17980	17980	506
213	20230913	172200	974896360	17980	17980	17980	17980	0
214	20230913	172100	974896360	17980	17980	17980	17980	0
215	20230913	172000	974896360	17980	17980	17980	17980	0
216	20230913	171900	974896360	17980	17980	17980	17980	0
217	20230913	171800	974896360	17980	17980	17980	17980	0
218	20230913	171700	974896360	17980	17980	17980	17980	0
219	20230913	171600	974896360	17980	17980	17980	17980	0
220	20230913	171500	974896360	17980	17980	17980	17980	0
221	20230913	171400	974896360	17980	17980	17980	17980	0
222	20230913	171300	974896360	17980	17980	17980	17980	0
223	20230913	171200	974896360	17980	17980	17980	17980	0
224	20230913	171100	974896360	17980	17980	17980	17980	0
225	20230913	171000	974896360	17980	17980	17980	17980	0
226	20230913	170900	974896360	17980	17980	17980	17980	0
227	20230913	170800	974896360	17980	17980	17980	17980	0
228	20230913	170700	974896360	17980	17980	17980	17980	0
229	20230913	170600	974896360	17980	17980	17980	17980	0
230	20230913	170500	974896360	17980	17980	17980	17980	0
231	20230913	170400	974896360	17980	17980	17980	17980	0
232	20230913	170300	974896360	17980	17980	17980	17980	0
233	20230913	170200	974896360	17980	17980	17980	17980	0
234	20230913	170100	974896360	17980	17980	17980	17980	0
235	20230913	170000	974896360	17980	17980	17980	17980	0
236	20230913	165900	974896360	17980	17980	17980	17980	0
237	20230913	165800	974896360	17980	17980	17980	17980	0
238	20230913	165700	974896360	17980	17980	17980	17980	0
239	20230913	165600	974896360	17980	17980	17980	17980	0
240	20230913	165500	974896360	17980	17980	17980	17980	0
241	20230913	165400	974896360	17980	17980	17980	17980	0
242	20230913	165300	974896360	17980	17980	17980	17980	506
243	20230913	165200	974896360	17980	17980	17980	17980	0
244	20230913	165100	974896360	17980	17980	17980	17980	0
245	20230913	165000	974896360	17980	17980	17980	17980	0
246	20230913	164900	974896360	17980	17980	17980	17980	0
247	20230913	164800	974896360	17980	17980	17980	17980	0
248	20230913	164700	974896360	17980	17980	17980	17980	0
249	20230913	164600	974896360	17980	17980	17980	17980	0
250	20230913	164500	974896360	17980	17980	17980	17980	0
251	20230913	164400	974896360	17980	17980	17980	17980	0
252	20230913	164300	974896360	17980	17980	17980	17980	0
253	20230913	164200	974896360	17980	17980	17980	17980	0
254	20230913	164100	974896360	17980	17980	17980	17980	0
255	20230913	164000	974896360	17980	17980	17980	17980	0
256	20230913	163900	974896360	17980	17980	17980	17980	0
257	20230913	163800	974896360	17980	17980	17980	17980	0
258	20230913	163700	974896360	17980	17980	17980	17980	0
259	20230913	163600	974896360	17980	17980	17980	17980	0
260	20230913	163500	974896360	17980	17980	17980	17980	0
261	20230913	163400	974896360	17980	17980	17980	17980	0
262	20230913	163300	974896360	17980	17980	17980	17980	0
263	20230913	163200	974896360	17980	17980	17980	17980	0
264	20230913	163100	974896360	17980	17980	17980	17980	0
265	20230913	163000	974896360	17980	17980	17980	17980	0
266	20230913	162900	974896360	17980	17980	17980	17980	0
267	20230913	162800	974896360	17980	17980	17980	17980	0
268	20230913	162700	974896360	17980	17980	17980	17980	0
269	20230913	162600	974896360	17980	17980	17980	17980	0
270	20230913	162500	974896360	17980	17980	17980	17980	0
271	20230913	162400	974896360	17980	17980	17980	17980	0
272	20230913	162300	974896360	17980	17980	17980	17980	506
273	20230913	162200	974896360	17980	17980	17980	17980	0
274	20230913	162100	974896360	17980	17980	17980	17980	0
275	20230913	162000	974896360	17980	17980	17980	17980	0
276	20230913	161900	974896360	17980	17980	17980	17980	0
277	20230913	161800	974896360	17980	17980	17980	17980	0
278	20230913	161700	974896360	17980	17980	17980	17980	0
279	20230913	161600	974896360	17980	17980	17980	17980	0
280	20230913	161500	974896360	17980	17980	17980	17980	0
281	20230913	161400	974896360	17980	17980	17980	17980	0
282	20230913	161300	974896360	17980	17980	17980	17980	0
283	20230913	161200	974896360	17980	17980	17980	17980	0
284	20230913	161100	974896360	17980	17980	17980	17980	0
285	20230913	161000	974896360	17980	17980	17980	17980	0
286	20230913	160900	974896360	17980	17980	17980	17980	0
287	20230913	160800	974896360	17980	17980	17980	17980	0
288	20230913	160700	974896360	17980	17980	17980	17980	0
289	20230913	160600	974896360	17980	17980	17980	17980	0
290	20230913	160500	974896360	17980	17980	17980	17980	0
291	20230913	160400	974896360	17980	17980	17980	17980	0
292	20230913	160300	974896360	17980	17980	17980	17980	0
293	20230913	160200	974896360	17980	17980	17980	17980	0
294	20230913	160100	974896360	17980	17980	17980	17980	0
295	20230913	160000	974896360	17980	17980	17980	17980	0
296	20230913	155900	974896360	17980	17980	17980	17980	0
297	20230913	155800	974896360	17980	17980	17980	17980	0
298	20230913	155700	974896360	17980	17980	17980	17980	0
299	20230913	155600	974896360	17980	17980	17980	17980	0
300	20230913	155500	974896360	17980	17980	17980	17980	0
301	20230913	155400	974896360	17980	17980	17980	17980	0
302	20230913	155300	974896360	17980	17980	17980	17980	506
303	20230913	155200	974896360	17980	17980	17980	17980	0
304	20230913	155100	974896360	17980	17980	17980	17980	0
305	20230913	155000	974896360	17980	17980	17980	17980	0
306	20230913	154900	974896360	17980	17980	17980	17980	0
307	20230913	154800	974896360	17980	17980	17980	17980	0
308	20230913	154700	974896360	17980	17980	17980	17980	0
309	20230913	154600	974896360	17980	17980	17980	17980	0
310	20230913	154500	974896360	17980	17980	17980	17980	0
311	20230913	154400	974896360	17980	17980	17980	17980	0
312	20230913	154300	974896360	17980	17980	17980	17980	0
313	20230913	154200	974896360	17980	17980	17980	17980	0
314	20230913	154100	974896360	17980	17980	17980	17980	0
315	20230913	154000	974896360	17980	17980	17980	17980	0
316	20230913	153900	974896360	17980	17980	17980	17980	0
317	20230913	153800	974896360	17980	17980	17980	17980	0
318	20230913	153700	974896360	17980	17980	17980	17980	0
319	20230913	153600	974896360	17980	17980	17980	17980	0
320	20230913	153500	974896360	17980	17980	17980	17980	0
321	20230913	153400	974896360	17980	17980	17980	17980	0
322	20230913	153300	974896360	17980	17980	17980	17980	0
323	20230913	153200	974896360	17980	17980	17980	17980	0
324	20230913	153100	974896360	17980	17980	17980	17980	0
325	20230913	153000	974896360	17980	17980	17980	17980	506
326	20230913	152900	965798480	17980	17980	17980	17980	0
327	20230913	152800	965798480	17980	17980	17980	17980	0
328	20230913	152700	965798480	17980	17980	17980	17980	0
329	20230913	152600	965798480	17980	17980	17980	17980	0
330	20230913	152500	965798480	17980	17980	17980	17980	0
331	20230913	152400	965798480	17980	17980	17980	17980	0
332	20230913	152300	965798480	17980	17980	17980	17980	0
333	20230913	152200	965798480	17980	17980	17980	17980	0
334	20230913	152100	965798480	17980	17980	17980	17980	0
335	20230913	152000	965798480	17980	17980	17980	17980	0
336	20230913	151900	965798480	17980	18000	18000	17980	131
337	20230913	151800	963441820	18000	17980	18000	17980	145
338	20230913	151700	960832850	17980	17980	17980	17980	11
339	20230913	151600	960635070	17980	17980	17980	17980	170
340	20230913	151500	957578470	17980	17970	17980	17970	42
341	20230913	151400	956823560	17970	17970	17970	17970	60
342	20230913	151300	955745360	17970	17980	17980	17970	115
343	20230913	151200	953678360	17980	17980	17980	17980	20
344	20230913	151100	953318760	17970	17970	17970	17970	0
345	20230913	151000	953318760	17970	17970	17970	17970	1
346	20230913	150900	953300790	17970	17990	17990	17970	328
347	20230913	150800	947404040	18000	18000	18000	18000	5
348	20230913	150700	947314040	18000	18000	18000	18000	153
349	20230913	150600	944560040	18000	18000	18000	18000	280
350	20230913	150500	939520040	18000	18010	18010	18000	70
351	20230913	150400	938259840	18010	18010	18010	18010	26
352	20230913	150300	937791580	18010	18010	18010	18010	45
353	20230913	150200	936981130	18000	18000	18000	18000	740
354	20230913	150100	923661130	18000	18010	18010	18000	486
355	20230913	150000	914913120	18010	18000	18010	18000	72
356	20230913	145900	913616620	18010	18010	18010	18010	34
357	20230913	145800	913004280	18010	18010	18010	18010	0
358	20230913	145700	913004280	18010	18010	18010	18010	0
359	20230913	145600	913004280	18010	18010	18010	18010	227
360	20230913	145500	908916010	18030	18030	18030	18030	10
361	20230913	145400	908735710	18010	18010	18010	18010	50
362	20230913	145300	907835210	18010	18010	18010	18010	49
363	20230913	145200	906952720	18020	18020	18020	18020	1
364	20230913	145100	906934700	18030	18010	18030	18010	152
365	20230913	145000	904194740	18010	18010	18010	18010	1
366	20230913	144900	904176730	18010	18010	18010	18010	37
367	20230913	144800	903510360	18030	18030	18030	18030	0
368	20230913	144700	903510360	18030	18030	18030	18030	6
369	20230913	144600	903402180	18030	18030	18030	18030	10
370	20230913	144500	903221880	18030	18030	18030	18030	0
371	20230913	144400	903221880	18030	18030	18030	18030	0
372	20230913	144300	903221880	18030	18030	18030	18030	102
373	20230913	144200	901382820	18030	18030	18030	18030	0
374	20230913	144100	901382820	18030	18030	18030	18030	10
375	20230913	144000	901202520	18030	18030	18030	18030	0
376	20230913	143900	901202520	18030	18030	18030	18030	5
377	20230913	143800	901112370	18030	18000	18030	18000	94
378	20230913	143700	899419050	18000	18020	18020	18000	1161
379	20230913	143600	878499360	18020	18030	18030	18020	197
380	20230913	143500	874948460	18030	18030	18030	18030	10
381	20230913	143400	874768160	18040	18040	18040	18040	0
382	20230913	143300	874768160	18040	18040	18040	18040	284
383	20230913	143200	869644800	18050	18050	18050	18050	10
384	20230913	143100	869464300	18050	18050	18050	18050	0
385	20230913	143000	869464300	18050	18040	18050	18040	105
386	20230913	142900	867570020	18050	18050	18050	18050	0
387	20230913	142800	867570020	18050	18050	18050	18050	158
388	20230913	142700	864718120	18060	18060	18060	18060	0
389	20230913	142600	864718120	18060	18060	18060	18060	0
390	20230913	142500	864718120	18060	18060	18060	18060	1
391	20230913	142400	864700060	18100	18100	18100	18100	0
392	20230913	142300	864700060	18100	18100	18100	18100	0
393	20230913	142200	864700060	18100	18060	18100	18060	135
394	20230913	142100	862261920	18060	18060	18060	18060	178
395	20230913	142000	859047240	18070	18070	18070	18070	242
396	20230913	141900	854674300	18070	18070	18070	18070	100
397	20230913	141800	852867300	18070	18070	18070	18070	6
398	20230913	141700	852758880	18070	18070	18070	18070	0
399	20230913	141600	852758880	18070	18070	18070	18070	0
400	20230913	141500	852758880	18070	18070	18070	18070	0
401	20230913	141400	852758880	18070	18070	18070	18070	0
402	20230913	141300	852758880	18070	18070	18070	18070	18
403	20230913	141200	852433620	18070	18070	18070	18070	0
404	20230913	141100	852433620	18070	18070	18070	18070	0
405	20230913	141000	852433620	18070	18070	18070	18070	30
406	20230913	140900	851891520	18070	18070	18070	18070	100
407	20230913	140800	850084520	18070	18070	18070	18070	0
408	20230913	140700	850084520	18070	18070	18070	18070	30
409	20230913	140600	849542420	18070	18080	18080	18070	42
410	20230913	140500	848783200	18080	18080	18080	18080	30
411	20230913	140400	848240800	18080	18080	18080	18080	0
412	20230913	140300	848240800	18080	18080	18080	18080	63
413	20230913	140200	847101760	18080	18080	18080	18080	7
414	20230913	140100	846975200	18100	18100	18100	18100	0
415	20230913	140000	846975200	18100	18100	18100	18100	2
416	20230913	135900	846939000	18100	18100	18100	18100	0
417	20230913	135800	846939000	18100	18100	18100	18100	0
418	20230913	135700	846939000	18100	18100	18100	18100	0
419	20230913	135600	846939000	18100	18100	18100	18100	0
420	20230913	135500	846939000	18100	18100	18100	18100	0
421	20230913	135400	846939000	18100	18100	18100	18100	1
422	20230913	135300	846920900	18050	18050	18050	18050	0
423	20230913	135200	846920900	18050	18050	18050	18050	0
424	20230913	135100	846920900	18050	18050	18050	18050	1
425	20230913	135000	846902850	18040	18040	18040	18040	0
426	20230913	134900	846902850	18040	18040	18040	18040	0
427	20230913	134800	846902850	18040	18040	18040	18040	1
428	20230913	134700	846884810	18040	18040	18040	18040	0
429	20230913	134600	846884810	18040	18040	18040	18040	1
430	20230913	134500	846866770	18030	18030	18030	18030	0
431	20230913	134400	846866770	18030	18100	18100	18030	29
432	20230913	134300	846343830	18010	18010	18010	18010	0
433	20230913	134200	846343830	18010	18010	18010	18010	0
434	20230913	134100	846343830	18010	18010	18010	18010	0
435	20230913	134000	846343830	18010	18010	18010	18010	0
436	20230913	133900	846343830	18010	18010	18010	18010	0
437	20230913	133800	846343830	18010	18010	18010	18010	0
438	20230913	133700	846343830	18010	18010	18010	18010	0
439	20230913	133600	846343830	18010	18010	18010	18010	0
440	20230913	133500	846343830	18010	18010	18010	18010	0
441	20230913	133400	846343830	18010	18010	18010	18010	23
442	20230913	133300	845929600	17990	17990	17990	17990	0
443	20230913	133200	845929600	17990	17990	17990	17990	0
444	20230913	133100	845929600	17990	17990	17990	17990	0
445	20230913	133000	845929600	17990	17990	17990	17990	0
446	20230913	132900	845929600	17990	17990	17990	17990	0
447	20230913	132800	845929600	17990	17990	17990	17990	0
448	20230913	132700	845929600	17990	17990	17990	17990	0
449	20230913	132600	845929600	17990	17990	17990	17990	0
450	20230913	132500	845929600	17990	17990	17990	17990	0
451	20230913	132400	845929600	17990	17990	17990	17990	20
452	20230913	132300	845569800	17990	17990	17990	17990	50
453	20230913	132200	844670300	17990	17990	17990	17990	0
454	20230913	132100	844670300	17990	17990	17990	17990	28
455	20230913	132000	844166580	17990	17970	17990	17970	786
456	20230913	131900	830027440	17980	17980	17980	17980	146
457	20230913	131800	827402360	17970	17970	17970	17970	8
458	20230913	131700	827258600	17970	17970	17970	17970	53
459	20230913	131600	826306190	17970	17980	17980	17970	53
460	20230913	131500	825353750	17980	17980	17980	17980	0
461	20230913	131400	825353750	17980	17980	17980	17980	10
462	20230913	131300	825173950	17980	17980	17980	17980	1
463	20230913	131200	825155970	17970	17970	17970	17970	1
464	20230913	131100	825138000	17970	17970	17970	17970	7
465	20230913	131000	825012210	17960	17960	17960	17960	0
466	20230913	130900	825012210	17960	17960	17960	17960	0
467	20230913	130800	825012210	17960	17960	17960	17960	75
468	20230913	130700	823665210	17960	17960	17960	17960	19
469	20230913	130600	823323970	17960	17960	17960	17960	0
470	20230913	130500	823323970	17960	17970	17970	17960	27
471	20230913	130400	822838790	17970	17970	17970	17970	0
472	20230913	130300	822838790	17970	17970	17970	17970	55
473	20230913	130200	821850440	17970	17980	17980	17970	147
474	20230913	130100	819208380	17980	17980	17980	17980	31
475	20230913	130000	818651000	17980	17980	17980	17980	37
476	20230913	125900	817985740	17980	17980	17980	17980	82
477	20230913	125800	816511380	17980	17990	17990	17980	372
478	20230913	125700	809820100	17990	17990	17990	17990	0
479	20230913	125600	809820100	17990	17990	17990	17990	30
480	20230913	125500	809280400	18000	18000	18000	18000	3
481	20230913	125400	809226400	18000	18000	18000	18000	0
482	20230913	125300	809226400	18000	18000	18000	18000	31
483	20230913	125200	808668400	18000	18000	18000	18000	0
484	20230913	125100	808668400	18000	18000	18000	18000	68
485	20230913	125000	807444400	18000	18000	18000	18000	3
486	20230913	124900	807390400	18000	18050	18050	18000	21
487	20230913	124800	807012350	17990	17990	17990	17990	0
488	20230913	124700	807012350	17990	17990	17990	17990	14
489	20230913	124600	806760490	17990	17990	17990	17990	2
490	20230913	124500	806724510	17990	18000	18000	17990	97
491	20230913	124400	804978800	18000	18000	18000	18000	0
492	20230913	124300	804978800	18000	18010	18010	18000	100
493	20230913	124200	803177880	18050	18050	18050	18050	1
494	20230913	124100	803159830	18010	18010	18010	18010	14
495	20230913	124000	802907690	18010	18010	18010	18010	24
496	20230913	123900	802475450	18010	18030	18030	18010	62
497	20230913	123800	801358370	18010	18010	18010	18010	0
498	20230913	123700	801358370	18010	18010	18010	18010	0
499	20230913	123600	801358370	18010	18010	18010	18010	3
500	20230913	123500	801304340	18000	18020	18020	18000	2050
501	20230913	123400	764395880	18020	18040	18040	18020	230
502	20230913	123300	760248880	18040	18050	18050	18040	145
503	20230913	123200	757632940	18040	18040	18040	18040	0
504	20230913	123100	757632940	18040	18040	18040	18040	0
505	20230913	123000	757632940	18040	18040	18040	18040	1
506	20230913	122900	757614900	18030	18030	18030	18030	0
507	20230913	122800	757614900	18030	18030	18030	18030	0
508	20230913	122700	757614900	18030	18030	18030	18030	0
509	20230913	122600	757614900	18030	18030	18030	18030	0
510	20230913	122500	757614900	18030	18030	18030	18030	0
511	20230913	122400	757614900	18030	18030	18030	18030	0
512	20230913	122300	757614900	18030	18030	18030	18030	0
513	20230913	122200	757614900	18030	18030	18030	18030	0
514	20230913	122100	757614900	18030	18110	18130	18030	168
515	20230913	122000	754584370	18040	18040	18040	18040	0
516	20230913	121900	754584370	18040	18090	18090	18040	46
517	20230913	121800	753753420	18100	18110	18110	18100	20
518	20230913	121700	753391320	18120	18120	18120	18120	10
519	20230913	121600	753210120	18120	18120	18120	18120	61
520	20230913	121500	752104800	18130	18130	18130	18130	0
521	20230913	121400	752104800	18130	18130	18130	18130	0
522	20230913	121300	752104800	18130	18130	18130	18130	10
523	20230913	121200	751923500	18120	18120	18120	18120	0
524	20230913	121100	751923500	18120	18120	18120	18120	300
525	20230913	121000	746487500	18120	18120	18120	18120	46
526	20230913	120900	745653980	18040	18040	18040	18040	0
527	20230913	120800	745653980	18040	18040	18040	18040	0
528	20230913	120700	745653980	18040	18040	18040	18040	0
529	20230913	120600	745653980	18040	18040	18040	18040	0
530	20230913	120500	745653980	18040	18040	18040	18040	50
531	20230913	120400	744751980	18130	18130	18130	18130	10
532	20230913	120300	744570680	18140	18140	18140	18140	0
533	20230913	120200	744570680	18140	18140	18140	18140	220
534	20230913	120100	740579880	18150	18150	18150	18150	0
535	20230913	120000	740579880	18150	18150	18150	18150	0
536	20230913	115900	740579880	18150	18110	18150	18110	100
537	20230913	115800	738766980	18130	18120	18130	18120	2
538	20230913	115700	738730730	18020	18120	18120	18020	10
539	20230913	115600	738549630	18120	18120	18120	18120	51
540	20230913	115500	737625510	18010	18010	18010	18010	0
541	20230913	115400	737625510	18010	18050	18050	18010	500
542	20230913	115300	728613880	18050	18050	18050	18050	200
543	20230913	115200	725003880	18050	18080	18080	18050	52
544	20230913	115100	724064920	18140	18140	18140	18140	1
545	20230913	115000	724046780	18080	18080	18080	18080	0
546	20230913	114900	724046780	18080	18080	18150	18080	278
547	20230913	114800	719018580	18150	18150	18150	18150	0
548	20230913	114700	719018580	18150	18150	18150	18150	50
549	20230913	114600	718111080	18150	18150	18150	18150	30
550	20230913	114500	717566580	18150	18150	18150	18150	20
551	20230913	114400	717203580	18150	18150	18150	18150	0
552	20230913	114300	717203580	18150	18150	18150	18150	0
553	20230913	114200	717203580	18150	18150	18150	18150	0
554	20230913	114100	717203580	18150	18150	18150	18150	0
555	20230913	114000	717203580	18150	18150	18150	18150	0
556	20230913	113900	717203580	18150	18150	18150	18150	0
557	20230913	113800	717203580	18150	18150	18150	18150	1
558	20230913	113700	717185430	18110	18110	18110	18110	6
559	20230913	113600	717076770	18110	18110	18110	18110	0
560	20230913	113500	717076770	18110	18050	18110	18050	5
561	20230913	113400	716986460	18050	18060	18060	18050	69
562	20230913	113300	715740860	18060	18060	18060	18060	127
563	20230913	113200	713447240	18060	18060	18060	18060	103
564	20230913	113100	711587060	18060	18060	18060	18060	11
565	20230913	113000	711388400	18060	18070	18070	18060	120
566	20230913	112900	709221080	18070	18070	18070	18070	0
567	20230913	112800	709221080	18070	18110	18110	18070	282
568	20230913	112700	704125300	18060	18100	18100	18060	40
569	20230913	112600	703402430	18110	18110	18110	18100	34
570	20230913	112500	702786790	18110	18110	18110	18110	26
571	20230913	112400	702315930	18110	18070	18110	18060	61
572	20230913	112300	701211660	18060	18060	18060	18060	164
573	20230913	112200	698249820	18060	18060	18060	18060	10
574	20230913	112100	698069220	18110	18110	18110	18110	143
575	20230913	112000	695479490	18110	18110	18110	18110	1
576	20230913	111900	695461380	18130	18130	18130	18130	240
577	20230913	111800	691110180	18130	18130	18130	18130	0
578	20230913	111700	691110180	18130	18180	18180	18130	119
579	20230913	111600	688950120	18180	18200	18200	18180	112
580	20230913	111500	686913740	18200	18200	18200	18200	0
581	20230913	111400	686913740	18200	18200	18200	18200	1
582	20230913	111300	686895540	18200	18200	18200	18200	0
583	20230913	111200	686895540	18200	18200	18200	18200	1
584	20230913	111100	686877340	18190	18190	18190	18190	16
585	20230913	111000	686586300	18190	18190	18320	18190	104
586	20230913	110900	684694410	18340	18280	18340	18200	39
587	20230913	110800	683983520	18200	18490	18490	18200	294
588	20230913	110700	678622240	18500	18520	18520	18480	128
589	20230913	110600	676254240	18530	18550	18550	18530	110
590	20230913	110500	674215890	18560	18580	18580	18560	122
591	20230913	110400	671951070	18600	18620	18620	18600	11
592	20230913	110300	671746450	18630	18170	18630	18170	559
593	20230913	110200	661451430	18340	18010	18650	18010	2040
594	20230913	110100	623855820	17960	17960	17960	17960	509
595	20230913	110000	614714180	17950	17950	17950	17950	1753
596	20230913	105900	583247830	17930	17950	17950	17920	456
597	20230913	105800	575067580	17960	17960	17960	17960	1
598	20230913	105700	575049620	17950	17950	17950	17950	28
599	20230913	105600	574547020	17950	17950	17950	17950	0
600	20230913	105500	574547020	17950	17950	17950	17950	39
601	20230913	105400	573846970	17950	17950	17960	17950	17
602	20230913	105300	573541810	17950	17950	17950	17950	9
603	20230913	105200	573380260	17930	17930	17930	17930	92
604	20230913	105100	571730700	17930	17930	17930	17930	484
605	20230913	105000	563052580	17930	17950	17950	17930	16
606	20230913	104900	562765670	17930	17930	17960	17920	6261
607	20230913	104800	450337990	17930	17930	17930	17930	4
608	20230913	104700	450266270	17930	17940	17940	17930	11
609	20230913	104600	450068960	17950	17950	17950	17950	466
610	20230913	104500	441704260	17960	17970	17970	17950	170
611	20230913	104400	438651330	17970	17990	17990	17970	78
612	20230913	104300	437249150	17990	18010	18020	17990	2420
613	20230913	104200	393680900	18010	18030	18030	18010	243
614	20230913	104100	389300320	18040	18050	18050	18040	168
615	20230913	104000	386269580	18050	18050	18050	18040	223
616	20230913	103900	382246490	18050	18050	18050	18050	193
617	20230913	103800	378762840	18050	18110	18110	18050	34
618	20230913	103700	378147520	18050	18050	18050	18040	981
619	20230913	103600	360441540	18040	18050	18050	18040	324
620	20230913	103500	354593490	18050	18120	18120	18050	812
621	20230913	103400	339904070	18130	18140	18140	18130	19
622	20230913	103300	339559490	18140	18140	18140	18120	364
623	20230913	103200	332958480	18140	18180	18180	18140	905
624	20230913	103100	316525670	18190	18190	18190	18190	33
625	20230913	103000	315925400	18190	18210	18210	18190	40
626	20230913	102900	315197340	18200	18210	18210	18200	120
627	20230913	102800	313012940	18200	18200	18200	18200	226
628	20230913	102700	308899740	18200	18200	18200	18200	225
629	20230913	102600	304804740	18200	18220	18220	18200	415
630	20230913	102500	297249170	18230	18280	18280	18230	48
631	20230913	102400	296373340	18260	18290	18290	18260	149
632	20230913	102300	293648880	18300	18310	18310	18300	2424
633	20230913	102200	249285030	18350	18350	18350	18350	0
634	20230913	102100	249285030	18350	18350	18350	18350	0
635	20230913	102000	249285030	18350	18350	18350	18350	1
636	20230913	101900	249266680	18320	18350	18350	18320	47
637	20230913	101800	248405610	18320	18320	18320	18320	30
638	20230913	101700	247856010	18320	18320	18320	18320	10
639	20230913	101600	247672810	18320	18330	18330	18310	272
640	20230913	101500	242689530	18330	18350	18350	18330	231
641	20230913	101400	238452260	18360	18370	18370	18360	177
642	20230913	101300	235202040	18380	18380	18380	18380	40
643	20230913	101200	234466840	18380	18380	18380	18380	1
644	20230913	101100	234448460	18370	18370	18370	18370	15
645	20230913	101000	234172910	18360	18360	18360	18360	105
646	20230913	100900	232245110	18360	18410	18410	18360	1210
647	20230913	100800	210009600	18410	18410	18410	18410	222
648	20230913	100700	205922580	18410	18410	18410	18410	0
649	20230913	100600	205922580	18410	18410	18410	18410	0
650	20230913	100500	205922580	18410	18410	18410	18410	10
651	20230913	100400	205738480	18410	18410	18410	18410	11
652	20230913	100300	205535970	18410	18450	18450	18410	128
653	20230913	100200	203177390	18450	18450	18450	18450	3
654	20230913	100100	203122040	18460	18470	18470	18460	80
655	20230913	100000	201645050	18490	18490	18490	18490	2
656	20230913	095900	201608070	18470	18470	18470	18470	0
657	20230913	095800	201608070	18470	18470	18470	18470	0
658	20230913	095700	201608070	18470	18470	18470	18470	45
659	20230913	095600	200776920	18470	18470	18470	18470	0
660	20230913	095500	200776920	18470	18470	18470	18470	77
661	20230913	095400	199354730	18480	18490	18490	18480	254
662	20230913	095300	194659700	18490	18490	18490	18490	0
663	20230913	095200	194659700	18490	18490	18490	18490	7
664	20230913	095100	194530270	18480	18480	18480	18480	1
665	20230913	095000	194511790	18480	18480	18480	18480	0
666	20230913	094900	194511790	18480	18480	18480	18480	0
667	20230913	094800	194511790	18480	18480	18480	18480	29
668	20230913	094700	193975870	18480	18480	18480	18480	0
669	20230913	094600	193975870	18480	18490	18490	18480	199
670	20230913	094500	190297350	18490	18490	18490	18490	50
671	20230913	094400	189372850	18590	18590	18590	18590	1
672	20230913	094300	189354260	18480	18480	18480	18480	0
673	20230913	094200	189354260	18480	18480	18480	18480	0
674	20230913	094100	189354260	18480	18480	18480	18480	53
675	20230913	094000	188374820	18480	18480	18480	18480	1
676	20230913	093900	188356340	18480	18480	18480	18480	251
677	20230913	093800	183717860	18590	18590	18590	18590	0
678	20230913	093700	183717860	18590	18590	18590	18590	1
679	20230913	093600	183699270	18590	18590	18590	18590	10
680	20230913	093500	183513370	18480	18480	18480	18480	0
681	20230913	093400	183513370	18480	18480	18480	18480	1
682	20230913	093300	183494890	18470	18470	18470	18470	312
683	20230913	093200	177732250	18590	18510	18590	18510	55
684	20230913	093100	176714120	18510	18510	18510	18510	100
685	20230913	093000	174863120	18460	18460	18460	18460	1
686	20230913	092900	174844660	18510	18470	18510	18470	68
687	20230913	092800	173588060	18450	18450	18450	18450	131
688	20230913	092700	171171110	18360	18420	18420	18360	51
689	20230913	092600	170232690	18430	18450	18450	18430	368
690	20230913	092500	163443420	18460	18460	18460	18460	0
691	20230913	092400	163443420	18460	18460	18460	18460	1
692	20230913	092300	163424960	18510	18530	18530	18460	674
693	20230913	092200	150960790	18560	18570	18570	18560	107
694	20230913	092100	148974330	18520	18520	18520	18520	210
695	20230913	092000	145085130	18520	18520	18520	18520	0
696	20230913	091900	145085130	18520	18540	18540	18520	40
697	20230913	091800	144343800	18540	18550	18550	18540	555
698	20230913	091700	134049100	18650	18650	18650	18650	0
699	20230913	091600	134049100	18650	18670	18670	18560	655
700	20230913	091500	121865100	18670	18670	18670	18670	20
701	20230913	091400	121491700	18660	18660	18660	18660	10
702	20230913	091300	121305100	18650	18760	18760	18650	527
703	20230913	091200	111466140	18760	18760	18760	18740	65
704	20230913	091100	110247010	18760	18730	18760	18730	122
705	20230913	091000	107961200	18710	18710	18720	18710	165
706	20230913	090900	104872710	18720	18730	18730	18660	378
707	20230913	090800	97797860	18730	18760	18760	18730	8
708	20230913	090700	97647850	18780	18780	18780	18630	41
709	20230913	090600	96880220	18810	18800	18820	18800	432
710	20230913	090500	88754130	18850	18650	18850	18650	400
711	20230913	090400	81214530	18660	18570	18850	18540	1209
712	20230913	090300	58703380	18570	18480	18570	18300	1434
713	20230913	090200	32235090	18470	18430	18470	18430	59
714	20230913	090100	31146620	18430	18430	18430	18430	624
715	20230913	090000	19646300	18430	18430	18430	18430	1065