KissMeData/210120/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	201800	517681080	17030	17030	17030	17030	446
3	20230926	201700	517681080	17030	17030	17030	17030	0
4	20230926	201600	517681080	17030	17030	17030	17030	0
5	20230926	201500	517681080	17030	17030	17030	17030	0
6	20230926	201400	517681080	17030	17030	17030	17030	0
7	20230926	201300	517681080	17030	17030	17030	17030	0
8	20230926	201200	517681080	17030	17030	17030	17030	0
9	20230926	201100	517681080	17030	17030	17030	17030	0
10	20230926	201000	517681080	17030	17030	17030	17030	0
11	20230926	200900	517681080	17030	17030	17030	17030	0
12	20230926	200800	517681080	17030	17030	17030	17030	0
13	20230926	200700	517681080	17030	17030	17030	17030	0
14	20230926	200600	517681080	17030	17030	17030	17030	0
15	20230926	200500	517681080	17030	17030	17030	17030	0
16	20230926	200400	517681080	17030	17030	17030	17030	0
17	20230926	200300	517681080	17030	17030	17030	17030	0
18	20230926	200200	517681080	17030	17030	17030	17030	0
19	20230926	200100	517681080	17030	17030	17030	17030	0
20	20230926	200000	517681080	17030	17030	17030	17030	0
21	20230926	195900	517681080	17030	17030	17030	17030	0
22	20230926	195800	517681080	17030	17030	17030	17030	0
23	20230926	195700	517681080	17030	17030	17030	17030	0
24	20230926	195600	517681080	17030	17030	17030	17030	0
25	20230926	195500	517681080	17030	17030	17030	17030	0
26	20230926	195400	517681080	17030	17030	17030	17030	0
27	20230926	195300	517681080	17030	17030	17030	17030	0
28	20230926	195200	517681080	17030	17030	17030	17030	0
29	20230926	195100	517681080	17030	17030	17030	17030	0
30	20230926	195000	517681080	17030	17030	17030	17030	0
31	20230926	194900	517681080	17030	17030	17030	17030	0
32	20230926	194800	517681080	17030	17030	17030	17030	446
33	20230926	194700	517681080	17030	17030	17030	17030	0
34	20230926	194600	517681080	17030	17030	17030	17030	0
35	20230926	194500	517681080	17030	17030	17030	17030	0
36	20230926	194400	517681080	17030	17030	17030	17030	0
37	20230926	194300	517681080	17030	17030	17030	17030	0
38	20230926	194200	517681080	17030	17030	17030	17030	0
39	20230926	194100	517681080	17030	17030	17030	17030	0
40	20230926	194000	517681080	17030	17030	17030	17030	0
41	20230926	193900	517681080	17030	17030	17030	17030	0
42	20230926	193800	517681080	17030	17030	17030	17030	0
43	20230926	193700	517681080	17030	17030	17030	17030	0
44	20230926	193600	517681080	17030	17030	17030	17030	0
45	20230926	193500	517681080	17030	17030	17030	17030	0
46	20230926	193400	517681080	17030	17030	17030	17030	0
47	20230926	193300	517681080	17030	17030	17030	17030	0
48	20230926	193200	517681080	17030	17030	17030	17030	0
49	20230926	193100	517681080	17030	17030	17030	17030	0
50	20230926	193000	517681080	17030	17030	17030	17030	0
51	20230926	192900	517681080	17030	17030	17030	17030	0
52	20230926	192800	517681080	17030	17030	17030	17030	0
53	20230926	192700	517681080	17030	17030	17030	17030	0
54	20230926	192600	517681080	17030	17030	17030	17030	0
55	20230926	192500	517681080	17030	17030	17030	17030	0
56	20230926	192400	517681080	17030	17030	17030	17030	0
57	20230926	192300	517681080	17030	17030	17030	17030	0
58	20230926	192200	517681080	17030	17030	17030	17030	0
59	20230926	192100	517681080	17030	17030	17030	17030	0
60	20230926	192000	517681080	17030	17030	17030	17030	0
61	20230926	191900	517681080	17030	17030	17030	17030	0
62	20230926	191800	517681080	17030	17030	17030	17030	446
63	20230926	191700	517681080	17030	17030	17030	17030	0
64	20230926	191600	517681080	17030	17030	17030	17030	0
65	20230926	191500	517681080	17030	17030	17030	17030	0
66	20230926	191400	517681080	17030	17030	17030	17030	0
67	20230926	191300	517681080	17030	17030	17030	17030	0
68	20230926	191200	517681080	17030	17030	17030	17030	0
69	20230926	191100	517681080	17030	17030	17030	17030	0
70	20230926	191000	517681080	17030	17030	17030	17030	0
71	20230926	190900	517681080	17030	17030	17030	17030	0
72	20230926	190800	517681080	17030	17030	17030	17030	0
73	20230926	190700	517681080	17030	17030	17030	17030	0
74	20230926	190600	517681080	17030	17030	17030	17030	0
75	20230926	190500	517681080	17030	17030	17030	17030	0
76	20230926	190400	517681080	17030	17030	17030	17030	0
77	20230926	190300	517681080	17030	17030	17030	17030	0
78	20230926	190200	517681080	17030	17030	17030	17030	0
79	20230926	190100	517681080	17030	17030	17030	17030	0
80	20230926	190000	517681080	17030	17030	17030	17030	0
81	20230926	185900	517681080	17030	17030	17030	17030	0
82	20230926	185800	517681080	17030	17030	17030	17030	0
83	20230926	185700	517681080	17030	17030	17030	17030	0
84	20230926	185600	517681080	17030	17030	17030	17030	0
85	20230926	185500	517681080	17030	17030	17030	17030	0
86	20230926	185400	517681080	17030	17030	17030	17030	0
87	20230926	185300	517681080	17030	17030	17030	17030	0
88	20230926	185200	517681080	17030	17030	17030	17030	0
89	20230926	185100	517681080	17030	17030	17030	17030	0
90	20230926	185000	517681080	17030	17030	17030	17030	0
91	20230926	184900	517681080	17030	17030	17030	17030	0
92	20230926	184800	517681080	17030	17030	17030	17030	446
93	20230926	184700	517681080	17030	17030	17030	17030	0
94	20230926	184600	517681080	17030	17030	17030	17030	0
95	20230926	184500	517681080	17030	17030	17030	17030	0
96	20230926	184400	517681080	17030	17030	17030	17030	0
97	20230926	184300	517681080	17030	17030	17030	17030	0
98	20230926	184200	517681080	17030	17030	17030	17030	0
99	20230926	184100	517681080	17030	17030	17030	17030	0
100	20230926	184000	517681080	17030	17030	17030	17030	0
101	20230926	183900	517681080	17030	17030	17030	17030	0
102	20230926	183800	517681080	17030	17030	17030	17030	0
103	20230926	183700	517681080	17030	17030	17030	17030	0
104	20230926	183600	517681080	17030	17030	17030	17030	0
105	20230926	183500	517681080	17030	17030	17030	17030	0
106	20230926	183400	517681080	17030	17030	17030	17030	0
107	20230926	183300	517681080	17030	17030	17030	17030	0
108	20230926	183200	517681080	17030	17030	17030	17030	0
109	20230926	183100	517681080	17030	17030	17030	17030	0
110	20230926	183000	517681080	17030	17030	17030	17030	0
111	20230926	182900	517681080	17030	17030	17030	17030	0
112	20230926	182800	517681080	17030	17030	17030	17030	0
113	20230926	182700	517681080	17030	17030	17030	17030	0
114	20230926	182600	517681080	17030	17030	17030	17030	0
115	20230926	182500	517681080	17030	17030	17030	17030	0
116	20230926	182400	517681080	17030	17030	17030	17030	0
117	20230926	182300	517681080	17030	17030	17030	17030	0
118	20230926	182200	517681080	17030	17030	17030	17030	0
119	20230926	182100	517681080	17030	17030	17030	17030	0
120	20230926	182000	517681080	17030	17030	17030	17030	0
121	20230926	181900	517681080	17030	17030	17030	17030	0
122	20230926	181800	517681080	17030	17030	17030	17030	446
123	20230926	181700	517681080	17030	17030	17030	17030	0
124	20230926	181600	517681080	17030	17030	17030	17030	0
125	20230926	181500	517681080	17030	17030	17030	17030	0
126	20230926	181400	517681080	17030	17030	17030	17030	0
127	20230926	181300	517681080	17030	17030	17030	17030	0
128	20230926	181200	517681080	17030	17030	17030	17030	0
129	20230926	181100	517681080	17030	17030	17030	17030	0
130	20230926	181000	517681080	17030	17030	17030	17030	0
131	20230926	180900	517681080	17030	17030	17030	17030	0
132	20230926	180800	517681080	17030	17030	17030	17030	0
133	20230926	180700	517681080	17030	17030	17030	17030	0
134	20230926	180600	517681080	17030	17030	17030	17030	0
135	20230926	180500	517681080	17030	17030	17030	17030	0
136	20230926	180400	517681080	17030	17030	17030	17030	0
137	20230926	180300	517681080	17030	17030	17030	17030	0
138	20230926	180200	517681080	17030	17030	17030	17030	0
139	20230926	180100	517681080	17030	17030	17030	17030	0
140	20230926	180000	517681080	17030	17030	17030	17030	0
141	20230926	175900	517681080	17030	17030	17030	17030	0
142	20230926	175800	517681080	17030	17030	17030	17030	0
143	20230926	175700	517681080	17030	17030	17030	17030	0
144	20230926	175600	517681080	17030	17030	17030	17030	0
145	20230926	175500	517681080	17030	17030	17030	17030	0
146	20230926	175400	517681080	17030	17030	17030	17030	0
147	20230926	175300	517681080	17030	17030	17030	17030	0
148	20230926	175200	517681080	17030	17030	17030	17030	0
149	20230926	175100	517681080	17030	17030	17030	17030	0
150	20230926	175000	517681080	17030	17030	17030	17030	0
151	20230926	174900	517681080	17030	17030	17030	17030	0
152	20230926	174800	517681080	17030	17030	17030	17030	446
153	20230926	174700	517681080	17030	17030	17030	17030	0
154	20230926	174600	517681080	17030	17030	17030	17030	0
155	20230926	174500	517681080	17030	17030	17030	17030	0
156	20230926	174400	517681080	17030	17030	17030	17030	0
157	20230926	174300	517681080	17030	17030	17030	17030	0
158	20230926	174200	517681080	17030	17030	17030	17030	0
159	20230926	174100	517681080	17030	17030	17030	17030	0
160	20230926	174000	517681080	17030	17030	17030	17030	0
161	20230926	173900	517681080	17030	17030	17030	17030	0
162	20230926	173800	517681080	17030	17030	17030	17030	0
163	20230926	173700	517681080	17030	17030	17030	17030	0
164	20230926	173600	517681080	17030	17030	17030	17030	0
165	20230926	173500	517681080	17030	17030	17030	17030	0
166	20230926	173400	517681080	17030	17030	17030	17030	0
167	20230926	173300	517681080	17030	17030	17030	17030	0
168	20230926	173200	517681080	17030	17030	17030	17030	0
169	20230926	173100	517681080	17030	17030	17030	17030	0
170	20230926	173000	517681080	17030	17030	17030	17030	0
171	20230926	172900	517681080	17030	17030	17030	17030	0
172	20230926	172800	517681080	17030	17030	17030	17030	0
173	20230926	172700	517681080	17030	17030	17030	17030	0
174	20230926	172600	517681080	17030	17030	17030	17030	0
175	20230926	172500	517681080	17030	17030	17030	17030	0
176	20230926	172400	517681080	17030	17030	17030	17030	0
177	20230926	172300	517681080	17030	17030	17030	17030	0
178	20230926	172200	517681080	17030	17030	17030	17030	0
179	20230926	172100	517681080	17030	17030	17030	17030	0
180	20230926	172000	517681080	17030	17030	17030	17030	0
181	20230926	171900	517681080	17030	17030	17030	17030	0
182	20230926	171800	517681080	17030	17030	17030	17030	446
183	20230926	171700	517681080	17030	17030	17030	17030	0
184	20230926	171600	517681080	17030	17030	17030	17030	0
185	20230926	171500	517681080	17030	17030	17030	17030	0
186	20230926	171400	517681080	17030	17030	17030	17030	0
187	20230926	171300	517681080	17030	17030	17030	17030	0
188	20230926	171200	517681080	17030	17030	17030	17030	0
189	20230926	171100	517681080	17030	17030	17030	17030	0
190	20230926	171000	517681080	17030	17030	17030	17030	0
191	20230926	170900	517681080	17030	17030	17030	17030	0
192	20230926	170800	517681080	17030	17030	17030	17030	0
193	20230926	170700	517681080	17030	17030	17030	17030	0
194	20230926	170600	517681080	17030	17030	17030	17030	0
195	20230926	170500	517681080	17030	17030	17030	17030	0
196	20230926	170400	517681080	17030	17030	17030	17030	0
197	20230926	170300	517681080	17030	17030	17030	17030	0
198	20230926	170200	517681080	17030	17030	17030	17030	0
199	20230926	170100	517681080	17030	17030	17030	17030	0
200	20230926	170000	517681080	17030	17030	17030	17030	0
201	20230926	165900	517681080	17030	17030	17030	17030	0
202	20230926	165800	517681080	17030	17030	17030	17030	0
203	20230926	165700	517681080	17030	17030	17030	17030	0
204	20230926	165600	517681080	17030	17030	17030	17030	0
205	20230926	165500	517681080	17030	17030	17030	17030	0
206	20230926	165400	517681080	17030	17030	17030	17030	0
207	20230926	165300	517681080	17030	17030	17030	17030	0
208	20230926	165200	517681080	17030	17030	17030	17030	0
209	20230926	165100	517681080	17030	17030	17030	17030	0
210	20230926	165000	517681080	17030	17030	17030	17030	0
211	20230926	164900	517681080	17030	17030	17030	17030	0
212	20230926	164800	517681080	17030	17030	17030	17030	446
213	20230926	164700	517681080	17030	17030	17030	17030	0
214	20230926	164600	517681080	17030	17030	17030	17030	0
215	20230926	164500	517681080	17030	17030	17030	17030	0
216	20230926	164400	517681080	17030	17030	17030	17030	0
217	20230926	164300	517681080	17030	17030	17030	17030	0
218	20230926	164200	517681080	17030	17030	17030	17030	0
219	20230926	164100	517681080	17030	17030	17030	17030	0
220	20230926	164000	517681080	17030	17030	17030	17030	0
221	20230926	163900	517681080	17030	17030	17030	17030	0
222	20230926	163800	517681080	17030	17030	17030	17030	0
223	20230926	163700	517681080	17030	17030	17030	17030	0
224	20230926	163600	517681080	17030	17030	17030	17030	0
225	20230926	163500	517681080	17030	17030	17030	17030	0
226	20230926	163400	517681080	17030	17030	17030	17030	0
227	20230926	163300	517681080	17030	17030	17030	17030	0
228	20230926	163200	517681080	17030	17030	17030	17030	0
229	20230926	163100	517681080	17030	17030	17030	17030	0
230	20230926	163000	517681080	17030	17030	17030	17030	0
231	20230926	162900	517681080	17030	17030	17030	17030	0
232	20230926	162800	517681080	17030	17030	17030	17030	0
233	20230926	162700	517681080	17030	17030	17030	17030	0
234	20230926	162600	517681080	17030	17030	17030	17030	0
235	20230926	162500	517681080	17030	17030	17030	17030	0
236	20230926	162400	517681080	17030	17030	17030	17030	0
237	20230926	162300	517681080	17030	17030	17030	17030	0
238	20230926	162200	517681080	17030	17030	17030	17030	0
239	20230926	162100	517681080	17030	17030	17030	17030	0
240	20230926	162000	517681080	17030	17030	17030	17030	0
241	20230926	161900	517681080	17030	17030	17030	17030	0
242	20230926	161800	517681080	17030	17030	17030	17030	446
243	20230926	161700	517681080	17030	17030	17030	17030	0
244	20230926	161600	517681080	17030	17030	17030	17030	0
245	20230926	161500	517681080	17030	17030	17030	17030	0
246	20230926	161400	517681080	17030	17030	17030	17030	0
247	20230926	161300	517681080	17030	17030	17030	17030	0
248	20230926	161200	517681080	17030	17030	17030	17030	0
249	20230926	161100	517681080	17030	17030	17030	17030	0
250	20230926	161000	517681080	17030	17030	17030	17030	0
251	20230926	160900	517681080	17030	17030	17030	17030	0
252	20230926	160800	517681080	17030	17030	17030	17030	0
253	20230926	160700	517681080	17030	17030	17030	17030	0
254	20230926	160600	517681080	17030	17030	17030	17030	0
255	20230926	160500	517681080	17030	17030	17030	17030	0
256	20230926	160400	517681080	17030	17030	17030	17030	0
257	20230926	160300	517681080	17030	17030	17030	17030	0
258	20230926	160200	517681080	17030	17030	17030	17030	0
259	20230926	160100	517681080	17030	17030	17030	17030	0
260	20230926	160000	517681080	17030	17030	17030	17030	0
261	20230926	155900	517681080	17030	17030	17030	17030	0
262	20230926	155800	517681080	17030	17030	17030	17030	0
263	20230926	155700	517681080	17030	17030	17030	17030	0
264	20230926	155600	517681080	17030	17030	17030	17030	0
265	20230926	155500	517681080	17030	17030	17030	17030	0
266	20230926	155400	517681080	17030	17030	17030	17030	0
267	20230926	155300	517681080	17030	17030	17030	17030	0
268	20230926	155200	517681080	17030	17030	17030	17030	0
269	20230926	155100	517681080	17030	17030	17030	17030	0
270	20230926	155000	517681080	17030	17030	17030	17030	0
271	20230926	154900	517681080	17030	17030	17030	17030	0
272	20230926	154800	517681080	17030	17030	17030	17030	446
273	20230926	154700	517681080	17030	17030	17030	17030	0
274	20230926	154600	517681080	17030	17030	17030	17030	0
275	20230926	154500	517681080	17030	17030	17030	17030	0
276	20230926	154400	517681080	17030	17030	17030	17030	0
277	20230926	154300	517681080	17030	17030	17030	17030	0
278	20230926	154200	517681080	17030	17030	17030	17030	0
279	20230926	154100	517681080	17030	17030	17030	17030	0
280	20230926	154000	517681080	17030	17030	17030	17030	0
281	20230926	153900	517681080	17030	17030	17030	17030	0
282	20230926	153800	517681080	17030	17030	17030	17030	0
283	20230926	153700	517681080	17030	17030	17030	17030	0
284	20230926	153600	517681080	17030	17030	17030	17030	0
285	20230926	153500	517681080	17030	17030	17030	17030	0
286	20230926	153400	517681080	17030	17030	17030	17030	0
287	20230926	153300	517681080	17030	17030	17030	17030	0
288	20230926	153200	517681080	17030	17030	17030	17030	0
289	20230926	153100	517681080	17030	17030	17030	17030	0
290	20230926	153000	517681080	17030	17030	17030	17030	446
291	20230926	152900	510085700	17150	17150	17150	17150	0
292	20230926	152800	510085700	17150	17150	17150	17150	0
293	20230926	152700	510085700	17150	17150	17150	17150	0
294	20230926	152600	510085700	17150	17150	17150	17150	0
295	20230926	152500	510085700	17150	17150	17150	17150	0
296	20230926	152400	510085700	17150	17150	17150	17150	0
297	20230926	152300	510085700	17150	17150	17150	17150	0
298	20230926	152200	510085700	17150	17150	17150	17150	0
299	20230926	152100	510085700	17150	17150	17150	17150	0
300	20230926	152000	510085700	17150	17150	17150	17150	0
301	20230926	151900	510085700	17150	17150	17150	17150	27
302	20230926	151800	509622650	17150	17100	17150	17100	2
303	20230926	151700	509588400	17150	17150	17150	17150	0
304	20230926	151600	509588400	17150	17150	17150	17150	1
305	20230926	151500	509571250	17160	17050	17160	17050	64
306	20230926	151400	508478020	17090	17060	17090	17050	47
307	20230926	151300	507676610	17090	17090	17090	17060	70
308	20230926	151200	506480910	17100	17100	17100	17090	311
309	20230926	151100	501165280	17110	17120	17120	17110	22
310	20230926	151000	500788850	17150	17150	17150	17150	30
311	20230926	150900	500274350	17140	17140	17140	17140	61
312	20230926	150800	499228810	17140	17150	17150	17140	100
313	20230926	150700	497513820	17190	17190	17190	17190	10
314	20230926	150600	497341920	17150	17150	17150	17150	42
315	20230926	150500	496621620	17140	17140	17140	17140	0
316	20230926	150400	496621620	17140	17140	17140	17140	0
317	20230926	150300	496621620	17140	17110	17140	17090	165
318	20230926	150200	493799620	17150	17150	17150	17110	9
319	20230926	150100	493645390	17210	17210	17210	17210	0
320	20230926	150000	493645390	17210	17100	17210	17100	31
321	20230926	145900	493111990	17250	17240	17250	17240	10
322	20230926	145800	492939500	17250	17250	17250	17250	0
323	20230926	145700	492939500	17250	17250	17250	17250	0
324	20230926	145600	492939500	17250	17250	17250	17250	1
325	20230926	145500	492922250	17090	17090	17090	17090	12
326	20230926	145400	492717170	17070	17060	17110	17060	185
327	20230926	145300	489559250	17060	17070	17070	17060	36
328	20230926	145200	488944940	17070	17070	17070	17070	14
329	20230926	145100	488705960	17100	17100	17100	17060	369
330	20230926	145000	482398140	17110	17110	17110	17110	32
331	20230926	144900	481850620	17130	17130	17130	17130	7
332	20230926	144800	481730710	17130	17130	17130	17130	0
333	20230926	144700	481730710	17130	17130	17130	17130	0
334	20230926	144600	481730710	17130	17130	17130	17130	5
335	20230926	144500	481645060	17100	17100	17130	17100	88
336	20230926	144400	480139940	17090	17090	17090	17090	1
337	20230926	144300	480122850	17100	17100	17100	17100	10
338	20230926	144200	479951850	17100	17120	17120	17100	207
339	20230926	144100	476411350	17260	17260	17260	17260	0
340	20230926	144000	476411350	17260	17260	17260	17260	0
341	20230926	143900	476411350	17260	17260	17260	17260	1
342	20230926	143800	476394090	17100	17130	17130	17100	3111
343	20230926	143700	423132540	17130	17200	17200	17130	424
344	20230926	143600	415856290	17200	17260	17290	17200	1721
345	20230926	143500	386211970	17290	17290	17290	17290	0
346	20230926	143400	386211970	17290	17290	17290	17290	0
347	20230926	143300	386211970	17290	17290	17290	17290	0
348	20230926	143200	386211970	17290	17290	17290	17290	0
349	20230926	143100	386211970	17290	17290	17290	17290	2
350	20230926	143000	386177390	17290	17290	17290	17290	20
351	20230926	142900	385831590	17310	17320	17320	17300	1510
352	20230926	142800	359696200	17320	17320	17320	17320	0
353	20230926	142700	359696200	17320	17370	17370	17320	33
354	20230926	142600	359124590	17390	17390	17390	17380	107
355	20230926	142500	357263880	17400	17390	17400	17390	13
356	20230926	142400	357037710	17390	17390	17390	17390	77
357	20230926	142300	355698680	17400	17400	17400	17400	0
358	20230926	142200	355698680	17400	17400	17400	17400	0
359	20230926	142100	355698680	17400	17390	17400	17390	78
360	20230926	142000	354342230	17400	17400	17400	17400	10
361	20230926	141900	354168230	17400	17420	17420	17390	924
362	20230926	141800	338088430	17500	17500	17500	17500	0
363	20230926	141700	338088430	17500	17500	17500	17500	0
364	20230926	141600	338088430	17500	17500	17500	17500	0
365	20230926	141500	338088430	17500	17500	17500	17500	0
366	20230926	141400	338088430	17500	17500	17500	17500	0
367	20230926	141300	338088430	17500	17440	17500	17420	307
368	20230926	141200	332739240	17450	17440	17450	17440	41
369	20230926	141100	332024170	17430	17430	17430	17430	30
370	20230926	141000	331501270	17450	17450	17450	17450	0
371	20230926	140900	331501270	17450	17450	17450	17450	22
372	20230926	140800	331117370	17430	17480	17480	17430	191
373	20230926	140700	327782920	17480	17480	17480	17480	0
374	20230926	140600	327782920	17480	17490	17490	17480	76
375	20230926	140500	326453780	17500	17510	17510	17500	26
376	20230926	140400	325998630	17600	17600	17600	17600	0
377	20230926	140300	325998630	17600	17600	17600	17600	0
378	20230926	140200	325998630	17600	17600	17600	17600	0
379	20230926	140100	325998630	17600	17600	17600	17600	0
380	20230926	140000	325998630	17600	17600	17600	17600	1
381	20230926	135900	325981030	17520	17520	17520	17520	0
382	20230926	135800	325981030	17520	17520	17520	17520	0
383	20230926	135700	325981030	17520	17520	17520	17520	0
384	20230926	135600	325981030	17520	17520	17520	17520	140
385	20230926	135500	323528230	17520	17520	17520	17520	28
386	20230926	135400	323037670	17520	17520	17520	17520	5
387	20230926	135300	322950070	17520	17520	17520	17520	0
388	20230926	135200	322950070	17520	17520	17520	17520	38
389	20230926	135100	322284310	17600	17600	17600	17600	0
390	20230926	135000	322284310	17600	17600	17600	17600	20
391	20230926	134900	321932310	17600	17600	17600	17600	4
392	20230926	134800	321861910	17520	17520	17520	17520	0
393	20230926	134700	321861910	17520	17520	17520	17520	0
394	20230926	134600	321861910	17520	17520	17520	17520	0
395	20230926	134500	321861910	17520	17520	17520	17520	0
396	20230926	134400	321861910	17520	17520	17520	17520	0
397	20230926	134300	321861910	17520	17520	17520	17520	2
398	20230926	134200	321826870	17600	17600	17600	17600	0
399	20230926	134100	321826870	17600	17600	17600	17600	2
400	20230926	134000	321791670	17600	17600	17600	17600	1
401	20230926	133900	321774070	17570	17500	17570	17500	2199
402	20230926	133800	283288990	17500	17500	17500	17500	0
403	20230926	133700	283288990	17500	17500	17500	17500	3
404	20230926	133600	283236490	17500	17500	17500	17500	55
405	20230926	133500	282273990	17500	17500	17500	17490	53
406	20230926	133400	281346840	17500	17500	17500	17500	6
407	20230926	133300	281241840	17500	17490	17500	17490	46
408	20230926	133200	280437270	17490	17490	17490	17490	1
409	20230926	133100	280419780	17470	17490	17490	17470	8
410	20230926	133000	280279900	17480	17480	17480	17480	0
411	20230926	132900	280279900	17480	17480	17480	17480	9
412	20230926	132800	280122580	17470	17470	17470	17470	6
413	20230926	132700	280017760	17470	17470	17470	17470	0
414	20230926	132600	280017760	17470	17480	17480	17470	172
415	20230926	132500	277011510	17480	17520	17520	17480	1094
416	20230926	132400	257864460	17520	17530	17530	17520	700
417	20230926	132300	245597450	17530	17540	17540	17530	30
418	20230926	132200	245071280	17540	17550	17550	17540	133
419	20230926	132100	242737290	17550	17550	17550	17550	220
420	20230926	132000	238876290	17560	17560	17560	17560	0
421	20230926	131900	238876290	17560	17560	17560	17560	140
422	20230926	131800	236417890	17560	17560	17560	17560	100
423	20230926	131700	234661890	17560	17570	17570	17560	58
424	20230926	131600	233643300	17570	17570	17570	17570	0
425	20230926	131500	233643300	17570	17570	17570	17570	0
426	20230926	131400	233643300	17570	17570	17570	17570	16
427	20230926	131300	233362180	17570	17570	17570	17570	0
428	20230926	131200	233362180	17570	17590	17590	17570	54
429	20230926	131100	232412360	17590	17570	17590	17570	8
430	20230926	131000	232271700	17570	17560	17570	17560	13
431	20230926	130900	232043300	17570	17570	17570	17570	0
432	20230926	130800	232043300	17570	17570	17570	17570	33
433	20230926	130700	231463490	17560	17570	17570	17560	212
434	20230926	130600	227740720	17570	17570	17570	17570	50
435	20230926	130500	226862220	17570	17590	17590	17570	60
436	20230926	130400	225807440	17590	17590	17590	17590	0
437	20230926	130300	225807440	17590	17590	17590	17590	0
438	20230926	130200	225807440	17590	17590	17590	17590	0
439	20230926	130100	225807440	17590	17590	17590	17590	4
440	20230926	130000	225737080	17580	17600	17600	17580	53
441	20230926	125900	224804340	17570	17570	17570	17570	0
442	20230926	125800	224804340	17570	17590	17590	17570	4
443	20230926	125700	224734010	17570	17570	17570	17570	34
444	20230926	125600	224136630	17570	17570	17570	17570	9
445	20230926	125500	223978500	17570	17600	17600	17570	90
446	20230926	125400	222395570	17600	17630	17630	17600	759
447	20230926	125300	209028800	17630	17690	17690	17630	1112
448	20230926	125200	189411060	17680	17680	17680	17680	0
449	20230926	125100	189411060	17680	17680	17680	17680	0
450	20230926	125000	189411060	17680	17700	17700	17680	4
451	20230926	124900	189340280	17750	17750	17750	17750	0
452	20230926	124800	189340280	17750	17750	17750	17750	0
453	20230926	124700	189340280	17750	17750	17750	17750	0
454	20230926	124600	189340280	17750	17750	17750	17750	1
455	20230926	124500	189322530	17720	17700	17720	17700	57
456	20230926	124400	188313610	17700	17700	17700	17700	0
457	20230926	124300	188313610	17700	17700	17700	17700	9
458	20230926	124200	188154310	17700	17700	17700	17700	0
459	20230926	124100	188154310	17700	17700	17700	17700	0
460	20230926	124000	188154310	17700	17700	17700	17700	4
461	20230926	123900	188083510	17700	17700	17700	17700	14
462	20230926	123800	187835710	17700	17700	17700	17700	3
463	20230926	123700	187782610	17700	17700	17700	17700	2
464	20230926	123600	187747210	17700	17700	17700	17700	10
465	20230926	123500	187570210	17700	17700	17700	17700	1
466	20230926	123400	187552510	17670	17670	17670	17670	0
467	20230926	123300	187552510	17670	17680	17680	17670	19
468	20230926	123200	187216770	17680	17680	17680	17680	0
469	20230926	123100	187216770	17680	17680	17680	17680	1
470	20230926	123000	187199090	17700	17700	17700	17700	0
471	20230926	122900	187199090	17700	17700	17700	17700	0
472	20230926	122800	187199090	17700	17700	17700	17700	0
473	20230926	122700	187199090	17700	17700	17700	17700	0
474	20230926	122600	187199090	17700	17700	17700	17700	1
475	20230926	122500	187181390	17700	17700	17700	17700	0
476	20230926	122400	187181390	17700	17700	17700	17700	0
477	20230926	122300	187181390	17700	17700	17700	17700	0
478	20230926	122200	187181390	17700	17700	17700	17700	0
479	20230926	122100	187181390	17700	17700	17700	17700	0
480	20230926	122000	187181390	17700	17700	17700	17700	0
481	20230926	121900	187181390	17700	17700	17700	17700	25
482	20230926	121800	186738890	17700	17700	17700	17700	1
483	20230926	121700	186721190	17700	17700	17700	17700	0
484	20230926	121600	186721190	17700	17700	17700	17700	0
485	20230926	121500	186721190	17700	17700	17700	17700	28
486	20230926	121400	186225590	17700	17700	17700	17700	287
487	20230926	121300	181145690	17680	17680	17680	17680	0
488	20230926	121200	181145690	17680	17700	17700	17680	13
489	20230926	121100	180915620	17700	17700	17700	17700	50
490	20230926	121000	180030620	17720	17720	17720	17720	0
491	20230926	120900	180030620	17720	17720	17720	17720	0
492	20230926	120800	180030620	17720	17720	17720	17720	0
493	20230926	120700	180030620	17720	17720	17720	17720	0
494	20230926	120600	180030620	17720	17720	17720	17720	0
495	20230926	120500	180030620	17720	17720	17720	17720	1
496	20230926	120400	180012900	17750	17750	17750	17750	3
497	20230926	120300	179959650	17750	17750	17750	17750	0
498	20230926	120200	179959650	17750	17750	17750	17750	5
499	20230926	120100	179870900	17750	17750	17750	17750	0
500	20230926	120000	179870900	17750	17750	17750	17750	0
501	20230926	115900	179870900	17750	17750	17750	17750	0
502	20230926	115800	179870900	17750	17740	17750	17740	11
503	20230926	115700	179675750	17750	17750	17750	17750	0
504	20230926	115600	179675750	17750	17750	17750	17750	0
505	20230926	115500	179675750	17750	17750	17750	17750	0
506	20230926	115400	179675750	17750	17750	17750	17750	0
507	20230926	115300	179675750	17750	17750	17750	17750	0
508	20230926	115200	179675750	17750	17750	17750	17750	0
509	20230926	115100	179675750	17750	17750	17750	17750	0
510	20230926	115000	179675750	17750	17750	17750	17750	1
511	20230926	114900	179658000	17700	17700	17700	17700	0
512	20230926	114800	179658000	17700	17700	17700	17700	0
513	20230926	114700	179658000	17700	17700	17700	17700	65
514	20230926	114600	178507500	17760	17760	17760	17760	0
515	20230926	114500	178507500	17760	17760	17760	17760	386
516	20230926	114400	171652140	17760	17760	17760	17760	0
517	20230926	114300	171652140	17760	17760	17760	17760	0
518	20230926	114200	171652140	17760	17740	17760	17740	2
519	20230926	114100	171616640	17660	17660	17660	17660	0
520	20230926	114000	171616640	17660	17700	17700	17660	72
521	20230926	113900	170344650	17790	17790	17790	17790	0
522	20230926	113800	170344650	17790	17790	17790	17790	1
523	20230926	113700	170326860	17660	17680	17680	17660	99
524	20230926	113600	168578190	17790	17790	17790	17790	1
525	20230926	113500	168560400	17680	17680	17680	17680	0
526	20230926	113400	168560400	17680	17690	17690	17680	200
527	20230926	113300	165023360	17700	17700	17700	17700	0
528	20230926	113200	165023360	17700	17700	17700	17700	0
529	20230926	113100	165023360	17700	17730	17730	17700	250
530	20230926	113000	160597630	17790	17790	17790	17790	0
531	20230926	112900	160597630	17790	17790	17790	17790	0
532	20230926	112800	160597630	17790	17790	17790	17790	0
533	20230926	112700	160597630	17790	17790	17790	17790	3
534	20230926	112600	160544260	17720	17720	17720	17720	0
535	20230926	112500	160544260	17720	17720	17720	17720	0
536	20230926	112400	160544260	17720	17720	17720	17720	0
537	20230926	112300	160544260	17720	17720	17720	17720	0
538	20230926	112200	160544260	17720	17720	17720	17720	0
539	20230926	112100	160544260	17720	17720	17720	17720	0
540	20230926	112000	160544260	17720	17720	17720	17720	0
541	20230926	111900	160544260	17720	17720	17720	17720	0
542	20230926	111800	160544260	17720	17760	17760	17720	32
543	20230926	111700	159976610	17760	17760	17760	17760	0
544	20230926	111600	159976610	17760	17760	17760	17760	0
545	20230926	111500	159976610	17760	17760	17760	17760	0
546	20230926	111400	159976610	17760	17760	17760	17760	0
547	20230926	111300	159976610	17760	17760	17760	17760	4
548	20230926	111200	159905570	17800	17800	17800	17800	1
549	20230926	111100	159887770	17800	17810	17810	17800	45
550	20230926	111000	159086720	17800	17800	17800	17800	0
551	20230926	110900	159086720	17800	17800	17800	17800	0
552	20230926	110800	159086720	17800	17830	17830	17800	21
553	20230926	110700	158712590	17800	17800	17800	17800	6
554	20230926	110600	158605790	17830	17830	17830	17830	0
555	20230926	110500	158605790	17830	17830	17830	17830	0
556	20230926	110400	158605790	17830	17830	17830	17830	0
557	20230926	110300	158605790	17830	17830	17830	17830	5
558	20230926	110200	158516640	17830	17830	17830	17830	0
559	20230926	110100	158516640	17830	17830	17830	17830	20
560	20230926	110000	158160040	17830	17830	17830	17830	0
561	20230926	105900	158160040	17830	17830	17830	17830	0
562	20230926	105800	158160040	17830	17830	17830	17830	0
563	20230926	105700	158160040	17830	17840	17840	17830	18
564	20230926	105600	157839030	17990	17990	17990	17990	0
565	20230926	105500	157839030	17990	17990	17990	17990	0
566	20230926	105400	157839030	17990	17970	17990	17970	30
567	20230926	105300	157299630	18000	18000	18000	18000	10
568	20230926	105200	157119630	18000	18000	18000	18000	0
569	20230926	105100	157119630	18000	18000	18000	18000	13
570	20230926	105000	156885630	18000	17770	18000	17760	103
571	20230926	104900	155034280	17750	17800	17800	17750	17
572	20230926	104800	154732380	17750	17750	17750	17750	0
573	20230926	104700	154732380	17750	17750	17750	17750	53
574	20230926	104600	153791630	17800	17800	17800	17800	10
575	20230926	104500	153613630	17800	17800	17800	17800	0
576	20230926	104400	153613630	17800	17800	17800	17800	2
577	20230926	104300	153578030	17770	17770	17770	17770	0
578	20230926	104200	153578030	17770	17840	17840	17770	127
579	20230926	104100	151316870	17840	17840	17840	17840	0
580	20230926	104000	151316870	17840	17840	17840	17840	161
581	20230926	103900	148444630	17840	17840	17840	17840	0
582	20230926	103800	148444630	17840	17840	17840	17840	0
583	20230926	103700	148444630	17840	17830	17840	17830	155
584	20230926	103600	145679470	17830	17850	17850	17830	506
585	20230926	103500	136657420	17990	17990	17990	17990	1
586	20230926	103400	136639430	17830	17830	17830	17830	0
587	20230926	103300	136639430	17830	17830	17830	17830	1
588	20230926	103200	136621600	18000	18000	18000	18000	0
589	20230926	103100	136621600	18000	18000	18000	18000	0
590	20230926	103000	136621600	18000	18000	18000	18000	0
591	20230926	102900	136621600	18000	18000	18000	18000	80
592	20230926	102800	135181600	18000	17920	18000	17920	200
593	20230926	102700	131586160	17920	17920	17920	17920	0
594	20230926	102600	131586160	17920	17840	17920	17830	32
595	20230926	102500	131013950	17840	17840	17840	17840	54
596	20230926	102400	130050590	17840	17800	17840	17800	71
597	20230926	102300	128784830	17700	17700	17700	17700	3
598	20230926	102200	128731730	17700	17800	17800	17700	425
599	20230926	102100	121188730	17800	17800	17800	17800	0
600	20230926	102000	121188730	17800	17800	17800	17800	0
601	20230926	101900	121188730	17800	17800	17800	17800	0
602	20230926	101800	121188730	17800	17800	17800	17800	5
603	20230926	101700	121099730	17820	17810	17820	17810	5
604	20230926	101600	121010650	17700	17700	17700	17700	0
605	20230926	101500	121010650	17700	17700	17700	17700	1
606	20230926	101400	120992950	17700	17700	17700	17700	0
607	20230926	101300	120992950	17700	17700	17700	17700	100
608	20230926	101200	119222950	17700	17700	17700	17700	0
609	20230926	101100	119222950	17700	17700	17700	17700	1
610	20230926	101000	119205250	17700	17700	17700	17700	1
611	20230926	100900	119187550	17690	17710	17720	17690	160
612	20230926	100800	116354890	17720	17780	17780	17720	4
613	20230926	100700	116283890	17800	17800	17800	17800	0
614	20230926	100600	116283890	17800	17800	17800	17800	1
615	20230926	100500	116266090	17700	17700	17700	17700	0
616	20230926	100400	116266090	17700	17700	17700	17700	50
617	20230926	100300	115381090	17830	17830	17830	17830	1
618	20230926	100200	115363260	17830	17670	17830	17670	40
619	20230926	100100	114655980	17820	17680	17820	17680	2
620	20230926	100000	114620480	17670	17670	17670	17670	0
621	20230926	095900	114620480	17670	17720	17720	17660	119
622	20230926	095800	112518680	17660	17660	17660	17660	0
623	20230926	095700	112518680	17660	17660	17660	17660	50
624	20230926	095600	111635680	17660	17660	17660	17660	0
625	20230926	095500	111635680	17660	17660	17660	17660	15
626	20230926	095400	111370780	17650	17650	17650	17650	1
627	20230926	095300	111353130	17680	17700	17700	17680	111
628	20230926	095200	109390430	17860	17860	17860	17860	0
629	20230926	095100	109390430	17860	17770	17860	17650	1101
630	20230926	095000	89898760	17870	17860	17870	17860	2
631	20230926	094900	89863030	17860	17860	17860	17860	0
632	20230926	094800	89863030	17860	17830	17860	17830	70
633	20230926	094700	88612870	17860	17860	17860	17860	0
634	20230926	094600	88612870	17860	17800	17860	17760	5
635	20230926	094500	88523730	17880	17880	17880	17880	2
636	20230926	094400	88487970	17800	17800	17800	17800	0
637	20230926	094300	88487970	17800	17800	17800	17800	1
638	20230926	094200	88470170	17900	17870	17900	17800	7
639	20230926	094100	88345030	17860	17800	17860	17790	88
640	20230926	094000	86777120	17790	17790	17790	17780	6
641	20230926	093900	86670390	17790	17790	17800	17730	104
642	20230926	093800	84820110	17790	17670	17790	17640	15
643	20230926	093700	84554390	17640	17640	17640	17640	4
644	20230926	093600	84483830	17620	17630	17800	17620	196
645	20230926	093500	81021810	17620	17620	17620	17620	22
646	20230926	093400	80634170	17600	17600	17600	17600	0
647	20230926	093300	80634170	17600	17650	17660	17600	538
648	20230926	093200	71162270	17660	17690	17690	17660	369
649	20230926	093100	64636530	17690	17700	17700	17690	52
650	20230926	093000	63716150	17700	17770	17770	17700	1163
651	20230926	092900	43104160	17800	17850	17850	17800	15
652	20230926	092800	42836910	17850	17850	17850	17850	0
653	20230926	092700	42836910	17850	17850	17850	17850	0
654	20230926	092600	42836910	17850	17850	17850	17850	0
655	20230926	092500	42836910	17850	17850	17850	17850	0
656	20230926	092400	42836910	17850	17850	17850	17850	0
657	20230926	092300	42836910	17850	17850	17850	17850	1
658	20230926	092200	42819060	17800	17820	17820	17800	99
659	20230926	092100	41056840	17850	17850	17850	17850	1
660	20230926	092000	41038990	17750	17800	17860	17750	70
661	20230926	091900	39795130	17800	17770	17800	17770	113
662	20230926	091800	37783760	17730	17760	17760	17730	18
663	20230926	091700	37464510	17770	17770	17770	17770	0
664	20230926	091600	37464510	17770	17770	17770	17770	100
665	20230926	091500	35687510	17780	17780	17780	17780	3
666	20230926	091400	35634170	17800	17800	17800	17800	70
667	20230926	091300	34388170	17800	17800	17800	17780	4
668	20230926	091200	34317000	17800	17800	17800	17800	21
669	20230926	091100	33943200	17860	17830	17860	17710	846
670	20230926	091000	18935980	17830	17830	17830	17830	2
671	20230926	090900	18900320	17830	17830	17830	17830	10
672	20230926	090800	18722020	17830	17830	17830	17830	1
673	20230926	090700	18704190	17800	17800	17800	17800	29
674	20230926	090600	18187990	17800	17800	17800	17800	10
675	20230926	090500	18009990	17790	17810	17810	17790	161
676	20230926	090400	15144030	17800	17860	17870	17800	108
677	20230926	090300	13217750	17860	17860	17860	17860	10
678	20230926	090200	13039150	18050	18050	18050	18050	1
679	20230926	090100	13021100	17750	17810	17860	17750	73
680	20230926	090000	11722560	17710	18390	18390	17700	654