KissMeData/020000/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	190000	920726630	18680	18680	18680	18680	2497
3	20230926	185900	920726630	18680	18680	18680	18680	0
4	20230926	185800	920726630	18680	18680	18680	18680	0
5	20230926	185700	920726630	18680	18680	18680	18680	0
6	20230926	185600	920726630	18680	18680	18680	18680	0
7	20230926	185500	920726630	18680	18680	18680	18680	0
8	20230926	185400	920726630	18680	18680	18680	18680	0
9	20230926	185300	920726630	18680	18680	18680	18680	0
10	20230926	185200	920726630	18680	18680	18680	18680	0
11	20230926	185100	920726630	18680	18680	18680	18680	0
12	20230926	185000	920726630	18680	18680	18680	18680	0
13	20230926	184900	920726630	18680	18680	18680	18680	0
14	20230926	184800	920726630	18680	18680	18680	18680	0
15	20230926	184700	920726630	18680	18680	18680	18680	0
16	20230926	184600	920726630	18680	18680	18680	18680	0
17	20230926	184500	920726630	18680	18680	18680	18680	0
18	20230926	184400	920726630	18680	18680	18680	18680	0
19	20230926	184300	920726630	18680	18680	18680	18680	0
20	20230926	184200	920726630	18680	18680	18680	18680	0
21	20230926	184100	920726630	18680	18680	18680	18680	0
22	20230926	184000	920726630	18680	18680	18680	18680	0
23	20230926	183900	920726630	18680	18680	18680	18680	0
24	20230926	183800	920726630	18680	18680	18680	18680	0
25	20230926	183700	920726630	18680	18680	18680	18680	0
26	20230926	183600	920726630	18680	18680	18680	18680	0
27	20230926	183500	920726630	18680	18680	18680	18680	0
28	20230926	183400	920726630	18680	18680	18680	18680	0
29	20230926	183300	920726630	18680	18680	18680	18680	0
30	20230926	183200	920726630	18680	18680	18680	18680	0
31	20230926	183100	920726630	18680	18680	18680	18680	0
32	20230926	183000	920726630	18680	18680	18680	18680	2497
33	20230926	182900	920726630	18680	18680	18680	18680	0
34	20230926	182800	920726630	18680	18680	18680	18680	0
35	20230926	182700	920726630	18680	18680	18680	18680	0
36	20230926	182600	920726630	18680	18680	18680	18680	0
37	20230926	182500	920726630	18680	18680	18680	18680	0
38	20230926	182400	920726630	18680	18680	18680	18680	0
39	20230926	182300	920726630	18680	18680	18680	18680	0
40	20230926	182200	920726630	18680	18680	18680	18680	0
41	20230926	182100	920726630	18680	18680	18680	18680	0
42	20230926	182000	920726630	18680	18680	18680	18680	0
43	20230926	181900	920726630	18680	18680	18680	18680	0
44	20230926	181800	920726630	18680	18680	18680	18680	0
45	20230926	181700	920726630	18680	18680	18680	18680	0
46	20230926	181600	920726630	18680	18680	18680	18680	0
47	20230926	181500	920726630	18680	18680	18680	18680	0
48	20230926	181400	920726630	18680	18680	18680	18680	0
49	20230926	181300	920726630	18680	18680	18680	18680	0
50	20230926	181200	920726630	18680	18680	18680	18680	0
51	20230926	181100	920726630	18680	18680	18680	18680	0
52	20230926	181000	920726630	18680	18680	18680	18680	0
53	20230926	180900	920726630	18680	18680	18680	18680	0
54	20230926	180800	920726630	18680	18680	18680	18680	0
55	20230926	180700	920726630	18680	18680	18680	18680	0
56	20230926	180600	920726630	18680	18680	18680	18680	0
57	20230926	180500	920726630	18680	18680	18680	18680	0
58	20230926	180400	920726630	18680	18680	18680	18680	0
59	20230926	180300	920726630	18680	18680	18680	18680	0
60	20230926	180200	920726630	18680	18680	18680	18680	0
61	20230926	180100	920726630	18680	18680	18680	18680	0
62	20230926	180000	920726630	18680	18680	18680	18680	2497
63	20230926	175900	920726630	18680	18680	18680	18680	0
64	20230926	175800	920726630	18680	18680	18680	18680	0
65	20230926	175700	920726630	18680	18680	18680	18680	0
66	20230926	175600	920726630	18680	18680	18680	18680	0
67	20230926	175500	920726630	18680	18680	18680	18680	0
68	20230926	175400	920726630	18680	18680	18680	18680	0
69	20230926	175300	920726630	18680	18680	18680	18680	0
70	20230926	175200	920726630	18680	18680	18680	18680	0
71	20230926	175100	920726630	18680	18680	18680	18680	0
72	20230926	175000	920726630	18680	18680	18680	18680	0
73	20230926	174900	920726630	18680	18680	18680	18680	0
74	20230926	174800	920726630	18680	18680	18680	18680	0
75	20230926	174700	920726630	18680	18680	18680	18680	0
76	20230926	174600	920726630	18680	18680	18680	18680	0
77	20230926	174500	920726630	18680	18680	18680	18680	0
78	20230926	174400	920726630	18680	18680	18680	18680	0
79	20230926	174300	920726630	18680	18680	18680	18680	0
80	20230926	174200	920726630	18680	18680	18680	18680	0
81	20230926	174100	920726630	18680	18680	18680	18680	0
82	20230926	174000	920726630	18680	18680	18680	18680	0
83	20230926	173900	920726630	18680	18680	18680	18680	0
84	20230926	173800	920726630	18680	18680	18680	18680	0
85	20230926	173700	920726630	18680	18680	18680	18680	0
86	20230926	173600	920726630	18680	18680	18680	18680	0
87	20230926	173500	920726630	18680	18680	18680	18680	0
88	20230926	173400	920726630	18680	18680	18680	18680	0
89	20230926	173300	920726630	18680	18680	18680	18680	0
90	20230926	173200	920726630	18680	18680	18680	18680	0
91	20230926	173100	920726630	18680	18680	18680	18680	0
92	20230926	173000	920726630	18680	18680	18680	18680	2497
93	20230926	172900	920726630	18680	18680	18680	18680	0
94	20230926	172800	920726630	18680	18680	18680	18680	0
95	20230926	172700	920726630	18680	18680	18680	18680	0
96	20230926	172600	920726630	18680	18680	18680	18680	0
97	20230926	172500	920726630	18680	18680	18680	18680	0
98	20230926	172400	920726630	18680	18680	18680	18680	0
99	20230926	172300	920726630	18680	18680	18680	18680	0
100	20230926	172200	920726630	18680	18680	18680	18680	0
101	20230926	172100	920726630	18680	18680	18680	18680	0
102	20230926	172000	920726630	18680	18680	18680	18680	0
103	20230926	171900	920726630	18680	18680	18680	18680	0
104	20230926	171800	920726630	18680	18680	18680	18680	0
105	20230926	171700	920726630	18680	18680	18680	18680	0
106	20230926	171600	920726630	18680	18680	18680	18680	0
107	20230926	171500	920726630	18680	18680	18680	18680	0
108	20230926	171400	920726630	18680	18680	18680	18680	0
109	20230926	171300	920726630	18680	18680	18680	18680	0
110	20230926	171200	920726630	18680	18680	18680	18680	0
111	20230926	171100	920726630	18680	18680	18680	18680	0
112	20230926	171000	920726630	18680	18680	18680	18680	0
113	20230926	170900	920726630	18680	18680	18680	18680	0
114	20230926	170800	920726630	18680	18680	18680	18680	0
115	20230926	170700	920726630	18680	18680	18680	18680	0
116	20230926	170600	920726630	18680	18680	18680	18680	0
117	20230926	170500	920726630	18680	18680	18680	18680	0
118	20230926	170400	920726630	18680	18680	18680	18680	0
119	20230926	170300	920726630	18680	18680	18680	18680	0
120	20230926	170200	920726630	18680	18680	18680	18680	0
121	20230926	170100	920726630	18680	18680	18680	18680	0
122	20230926	170000	920726630	18680	18680	18680	18680	2497
123	20230926	165900	920726630	18680	18680	18680	18680	0
124	20230926	165800	920726630	18680	18680	18680	18680	0
125	20230926	165700	920726630	18680	18680	18680	18680	0
126	20230926	165600	920726630	18680	18680	18680	18680	0
127	20230926	165500	920726630	18680	18680	18680	18680	0
128	20230926	165400	920726630	18680	18680	18680	18680	0
129	20230926	165300	920726630	18680	18680	18680	18680	0
130	20230926	165200	920726630	18680	18680	18680	18680	0
131	20230926	165100	920726630	18680	18680	18680	18680	0
132	20230926	165000	920726630	18680	18680	18680	18680	0
133	20230926	164900	920726630	18680	18680	18680	18680	0
134	20230926	164800	920726630	18680	18680	18680	18680	0
135	20230926	164700	920726630	18680	18680	18680	18680	0
136	20230926	164600	920726630	18680	18680	18680	18680	0
137	20230926	164500	920726630	18680	18680	18680	18680	0
138	20230926	164400	920726630	18680	18680	18680	18680	0
139	20230926	164300	920726630	18680	18680	18680	18680	0
140	20230926	164200	920726630	18680	18680	18680	18680	0
141	20230926	164100	920726630	18680	18680	18680	18680	0
142	20230926	164000	920726630	18680	18680	18680	18680	0
143	20230926	163900	920726630	18680	18680	18680	18680	0
144	20230926	163800	920726630	18680	18680	18680	18680	0
145	20230926	163700	920726630	18680	18680	18680	18680	0
146	20230926	163600	920726630	18680	18680	18680	18680	0
147	20230926	163500	920726630	18680	18680	18680	18680	0
148	20230926	163400	920726630	18680	18680	18680	18680	0
149	20230926	163300	920726630	18680	18680	18680	18680	0
150	20230926	163200	920726630	18680	18680	18680	18680	0
151	20230926	163100	920726630	18680	18680	18680	18680	0
152	20230926	163000	920726630	18680	18680	18680	18680	2497
153	20230926	162900	920726630	18680	18680	18680	18680	0
154	20230926	162800	920726630	18680	18680	18680	18680	0
155	20230926	162700	920726630	18680	18680	18680	18680	0
156	20230926	162600	920726630	18680	18680	18680	18680	0
157	20230926	162500	920726630	18680	18680	18680	18680	0
158	20230926	162400	920726630	18680	18680	18680	18680	0
159	20230926	162300	920726630	18680	18680	18680	18680	0
160	20230926	162200	920726630	18680	18680	18680	18680	0
161	20230926	162100	920726630	18680	18680	18680	18680	0
162	20230926	162000	920726630	18680	18680	18680	18680	0
163	20230926	161900	920726630	18680	18680	18680	18680	0
164	20230926	161800	920726630	18680	18680	18680	18680	0
165	20230926	161700	920726630	18680	18680	18680	18680	0
166	20230926	161600	920726630	18680	18680	18680	18680	0
167	20230926	161500	920726630	18680	18680	18680	18680	0
168	20230926	161400	920726630	18680	18680	18680	18680	0
169	20230926	161300	920726630	18680	18680	18680	18680	0
170	20230926	161200	920726630	18680	18680	18680	18680	0
171	20230926	161100	920726630	18680	18680	18680	18680	0
172	20230926	161000	920726630	18680	18680	18680	18680	0
173	20230926	160900	920726630	18680	18680	18680	18680	0
174	20230926	160800	920726630	18680	18680	18680	18680	0
175	20230926	160700	920726630	18680	18680	18680	18680	0
176	20230926	160600	920726630	18680	18680	18680	18680	0
177	20230926	160500	920726630	18680	18680	18680	18680	0
178	20230926	160400	920726630	18680	18680	18680	18680	0
179	20230926	160300	920726630	18680	18680	18680	18680	0
180	20230926	160200	920726630	18680	18680	18680	18680	0
181	20230926	160100	920726630	18680	18680	18680	18680	0
182	20230926	160000	920726630	18680	18680	18680	18680	2497
183	20230926	155900	920726630	18680	18680	18680	18680	0
184	20230926	155800	920726630	18680	18680	18680	18680	0
185	20230926	155700	920726630	18680	18680	18680	18680	0
186	20230926	155600	920726630	18680	18680	18680	18680	0
187	20230926	155500	920726630	18680	18680	18680	18680	0
188	20230926	155400	920726630	18680	18680	18680	18680	0
189	20230926	155300	920726630	18680	18680	18680	18680	0
190	20230926	155200	920726630	18680	18680	18680	18680	0
191	20230926	155100	920726630	18680	18680	18680	18680	0
192	20230926	155000	920726630	18680	18680	18680	18680	0
193	20230926	154900	920726630	18680	18680	18680	18680	0
194	20230926	154800	920726630	18680	18680	18680	18680	0
195	20230926	154700	920726630	18680	18680	18680	18680	0
196	20230926	154600	920726630	18680	18680	18680	18680	0
197	20230926	154500	920726630	18680	18680	18680	18680	0
198	20230926	154400	920726630	18680	18680	18680	18680	0
199	20230926	154300	920726630	18680	18680	18680	18680	0
200	20230926	154200	920726630	18680	18680	18680	18680	0
201	20230926	154100	920726630	18680	18680	18680	18680	0
202	20230926	154000	920726630	18680	18680	18680	18680	0
203	20230926	153900	920726630	18680	18680	18680	18680	0
204	20230926	153800	920726630	18680	18680	18680	18680	0
205	20230926	153700	920726630	18680	18680	18680	18680	0
206	20230926	153600	920726630	18680	18680	18680	18680	0
207	20230926	153500	920726630	18680	18680	18680	18680	0
208	20230926	153400	920726630	18680	18680	18680	18680	0
209	20230926	153300	920726630	18680	18680	18680	18680	0
210	20230926	153200	920726630	18680	18680	18680	18680	0
211	20230926	153100	920726630	18680	18680	18680	18680	0
212	20230926	153000	920726630	18680	18680	18680	18680	4994
213	20230926	152900	874082670	18660	18660	18660	18660	0
214	20230926	152800	874082670	18660	18660	18660	18660	0
215	20230926	152700	874082670	18660	18660	18660	18660	0
216	20230926	152600	874082670	18660	18660	18660	18660	0
217	20230926	152500	874082670	18660	18660	18660	18660	0
218	20230926	152400	874082670	18660	18660	18660	18660	0
219	20230926	152300	874082670	18660	18660	18660	18660	0
220	20230926	152200	874082670	18660	18660	18660	18660	0
221	20230926	152100	874082670	18660	18660	18660	18660	0
222	20230926	152000	874082670	18660	18660	18660	18660	0
223	20230926	151900	874082670	18660	18650	18660	18650	108
224	20230926	151800	872067530	18660	18660	18660	18650	289
225	20230926	151700	866675070	18660	18650	18660	18650	134
226	20230926	151600	864174870	18650	18650	18650	18650	1
227	20230926	151500	864156220	18650	18650	18650	18650	371
228	20230926	151400	857237070	18640	18650	18650	18640	18
229	20230926	151300	856901450	18640	18640	18640	18640	206
230	20230926	151200	853061610	18640	18640	18640	18640	646
231	20230926	151100	841020170	18650	18650	18650	18650	53
232	20230926	151000	840031720	18650	18660	18660	18640	112
233	20230926	150900	837943200	18660	18660	18660	18660	0
234	20230926	150800	837943200	18660	18650	18660	18650	166
235	20230926	150700	834847000	18640	18640	18640	18640	5
236	20230926	150600	834753800	18640	18640	18640	18640	0
237	20230926	150500	834753800	18640	18640	18640	18640	5
238	20230926	150400	834660600	18650	18650	18650	18650	90
239	20230926	150300	832982100	18650	18650	18650	18650	64
240	20230926	150200	831788500	18650	18650	18650	18650	5
241	20230926	150100	831695250	18650	18660	18660	18650	102
242	20230926	150000	829792930	18650	18660	18660	18650	4
243	20230926	145900	829718300	18650	18650	18660	18650	18
244	20230926	145800	829382550	18660	18670	18670	18660	116
245	20230926	145700	827217030	18670	18680	18680	18670	39
246	20230926	145600	826488790	18690	18690	18790	18660	169
247	20230926	145500	823331160	18690	18680	18760	18670	167
248	20230926	145400	820210850	18690	18650	18760	18650	174
249	20230926	145300	816960810	18660	18660	18660	18650	24
250	20230926	145200	816513050	18650	18660	18660	18650	76
251	20230926	145100	815094940	18660	18650	18660	18650	13
252	20230926	145000	814852430	18660	18650	18660	18650	32
253	20230926	144900	814255590	18650	18650	18650	18650	146
254	20230926	144800	811532690	18650	18650	18660	18650	83
255	20230926	144700	809984690	18660	18660	18660	18660	6
256	20230926	144600	809872730	18660	18650	18660	18650	264
257	20230926	144500	804948950	18640	18640	18640	18640	8
258	20230926	144400	804799830	18650	18650	18650	18650	36
259	20230926	144300	804128430	18650	18650	18650	18640	13
260	20230926	144200	803886050	18650	18650	18650	18630	591
261	20230926	144100	792868360	18660	18660	18660	18660	10
262	20230926	144000	792681760	18660	18660	18660	18650	22
263	20230926	143900	792271370	18660	18660	18660	18660	118
264	20230926	143800	790069490	18660	18650	18660	18650	16
265	20230926	143700	789771010	18650	18650	18650	18650	5
266	20230926	143600	789677760	18660	18660	18660	18660	7
267	20230926	143500	789547140	18660	18650	18660	18650	12
268	20230926	143400	789323290	18660	18660	18660	18660	42
269	20230926	143300	788539570	18660	18660	18660	18660	25
270	20230926	143200	788073070	18650	18660	18660	18650	12
271	20230926	143100	787849230	18660	18660	18660	18660	6
272	20230926	143000	787737270	18630	18660	18660	18630	12
273	20230926	142900	787513590	18660	18660	18660	18660	5
274	20230926	142800	787420290	18650	18640	18650	18640	674
275	20230926	142700	774855300	18640	18650	18650	18630	980
276	20230926	142600	756594680	18650	18660	18660	18650	480
277	20230926	142500	747641070	18660	18650	18660	18650	13
278	20230926	142400	747398580	18650	18650	18660	18650	75
279	20230926	142300	745999620	18670	18670	18670	18670	5
280	20230926	142200	745906270	18660	18660	18660	18650	36
281	20230926	142100	745234590	18660	18660	18660	18660	30
282	20230926	142000	744674790	18660	18660	18660	18660	1
283	20230926	141900	744656130	18660	18650	18660	18640	144
284	20230926	141800	741970560	18650	18650	18650	18650	72
285	20230926	141700	740627760	18650	18640	18650	18640	11
286	20230926	141600	740422680	18640	18640	18640	18640	11
287	20230926	141500	740217640	18640	18640	18640	18640	67
288	20230926	141400	738968760	18630	18630	18630	18630	8
289	20230926	141300	738819720	18650	18650	18650	18650	0
290	20230926	141200	738819720	18650	18640	18650	18640	29
291	20230926	141100	738278970	18630	18640	18640	18630	132
292	20230926	141000	735818570	18620	18620	18620	18620	0
293	20230926	140900	735818570	18620	18640	18640	18620	49
294	20230926	140800	734905350	18630	18630	18630	18630	504
295	20230926	140700	725515830	18620	18620	18620	18620	15
296	20230926	140600	725236530	18620	18620	18620	18620	8
297	20230926	140500	725087570	18630	18630	18630	18620	22
298	20230926	140400	724677760	18630	18620	18630	18620	13
299	20230926	140300	724435650	18620	18630	18630	18620	55
300	20230926	140200	723411050	18630	18630	18630	18630	27
301	20230926	140100	722908040	18620	18620	18620	18620	7
302	20230926	140000	722777700	18630	18630	18630	18630	0
303	20230926	135900	722777700	18630	18620	18630	18620	18
304	20230926	135800	722442410	18620	18620	18620	18620	8
305	20230926	135700	722293450	18630	18630	18630	18630	19
306	20230926	135600	721939480	18620	18620	18620	18620	8
307	20230926	135500	721790520	18620	18620	18620	18620	0
308	20230926	135400	721790520	18620	18650	18650	18620	88
309	20230926	135300	720150900	18660	18670	18670	18660	43
310	20230926	135200	719348200	18670	18680	18680	18670	158
311	20230926	135100	716396780	18700	18630	18710	18630	1458
312	20230926	135000	689217980	18620	18630	18630	18620	29
313	20230926	134900	688677790	18620	18630	18630	18620	14
314	20230926	134800	688417100	18620	18630	18630	18620	39
315	20230926	134700	687690710	18630	18620	18630	18620	31
316	20230926	134600	687113230	18620	18620	18620	18620	8
317	20230926	134500	686964270	18620	18620	18620	18620	8
318	20230926	134400	686815310	18630	18620	18630	18620	57
319	20230926	134300	685753810	18620	18620	18620	18620	7
320	20230926	134200	685623470	18620	18620	18620	18620	5
321	20230926	134100	685530370	18630	18620	18630	18620	40
322	20230926	134000	684785260	18620	18620	18620	18620	26
323	20230926	133900	684301140	18630	18620	18630	18620	10
324	20230926	133800	684114930	18630	18630	18630	18630	2
325	20230926	133700	684077670	18620	18630	18640	18620	127
326	20230926	133600	681711440	18630	18630	18630	18630	154
327	20230926	133500	678842420	18630	18640	18640	18630	24
328	20230926	133400	678395210	18640	18640	18640	18640	0
329	20230926	133300	678395210	18640	18640	18640	18640	1
330	20230926	133200	678376570	18630	18630	18640	18630	64
331	20230926	133100	677183750	18640	18640	18640	18640	6
332	20230926	133000	677071910	18630	18630	18630	18630	15
333	20230926	132900	676792460	18640	18640	18640	18640	135
334	20230926	132800	674276060	18650	18640	18650	18640	134
335	20230926	132700	671778020	18640	18640	18640	18640	7
336	20230926	132600	671647540	18640	18640	18640	18640	8
337	20230926	132500	671498420	18650	18650	18650	18650	16
338	20230926	132400	671200020	18640	18640	18640	18640	64
339	20230926	132300	670007060	18650	18650	18650	18650	1
340	20230926	132200	669988410	18640	18640	18640	18640	8
341	20230926	132100	669839290	18640	18640	18640	18640	5
342	20230926	132000	669746090	18640	18640	18640	18640	0
343	20230926	131900	669746090	18640	18650	18650	18640	10
344	20230926	131800	669559660	18650	18660	18660	18650	180
345	20230926	131700	666202610	18660	18660	18660	18650	95
346	20230926	131600	664429960	18650	18660	18660	18650	44
347	20230926	131500	663609090	18650	18650	18650	18650	0
348	20230926	131400	663609090	18650	18650	18650	18650	22
349	20230926	131300	663198790	18660	18650	18660	18650	32
350	20230926	131200	662601720	18650	18650	18650	18650	0
351	20230926	131100	662601720	18650	18650	18650	18650	7
352	20230926	131000	662471170	18660	18660	18660	18660	25
353	20230926	130900	662004670	18650	18650	18650	18650	13
354	20230926	130800	661762220	18650	18650	18650	18650	9
355	20230926	130700	661594370	18660	18660	18660	18660	11
356	20230926	130600	661389110	18650	18650	18650	18650	13
357	20230926	130500	661146660	18660	18660	18660	18660	0
358	20230926	130400	661146660	18660	18660	18660	18660	24
359	20230926	130300	660698820	18660	18680	18680	18660	113
360	20230926	130200	658589090	18690	18690	18690	18690	5
361	20230926	130100	658495640	18670	18690	18690	18670	24
362	20230926	130000	658047220	18690	18680	18690	18680	28
363	20230926	125900	657523950	18680	18680	18680	18680	4
364	20230926	125800	657449230	18670	18660	18680	18660	82
365	20230926	125700	655918580	18650	18650	18650	18650	0
366	20230926	125600	655918580	18650	18650	18650	18650	8
367	20230926	125500	655769380	18680	18680	18680	18680	3
368	20230926	125400	655713340	18650	18640	18650	18640	399
369	20230926	125300	648275800	18620	18620	18620	18620	7
370	20230926	125200	648145460	18640	18640	18640	18640	21
371	20230926	125100	647754020	18640	18620	18640	18620	62
372	20230926	125000	646599340	18620	18640	18640	18620	360
373	20230926	124900	639893270	18650	18650	18650	18650	5
374	20230926	124800	639800020	18650	18660	18670	18650	108
375	20230926	124700	637785260	18660	18660	18660	18660	0
376	20230926	124600	637785260	18660	18660	18660	18660	0
377	20230926	124500	637785260	18660	18670	18670	18660	25
378	20230926	124400	637318580	18660	18660	18660	18660	18
379	20230926	124300	636982700	18660	18660	18660	18660	0
380	20230926	124200	636982700	18660	18670	18670	18660	39
381	20230926	124100	636254650	18660	18660	18660	18660	0
382	20230926	124000	636254650	18660	18660	18660	18660	13
383	20230926	123900	636012070	18670	18670	18670	18670	14
384	20230926	123800	635750690	18670	18670	18670	18670	168
385	20230926	123700	632614130	18670	18670	18670	18670	7
386	20230926	123600	632483440	18670	18680	18680	18670	11
387	20230926	123500	632278010	18680	18700	18700	18680	50
388	20230926	123400	631343930	18700	18700	18700	18700	75
389	20230926	123300	629941430	18690	18690	18690	18690	27
390	20230926	123200	629436800	18680	18680	18680	18680	8
391	20230926	123100	629287360	18680	18680	18680	18680	38
392	20230926	123000	628577520	18670	18680	18680	18670	54
393	20230926	122900	627569010	18690	18710	18710	18680	110
394	20230926	122800	625512460	18710	18710	18710	18710	41
395	20230926	122700	624745350	18700	18700	18700	18700	25
396	20230926	122600	624277850	18710	18710	18710	18710	1
397	20230926	122500	624259140	18710	18690	18710	18690	200
398	20230926	122400	620517520	18680	18680	18680	18680	8
399	20230926	122300	620368080	18700	18670	18720	18670	27
400	20230926	122200	619863380	18670	18690	18690	18670	40
401	20230926	122100	619116230	18690	18710	18710	18690	52
402	20230926	122000	618143330	18710	18660	18710	18660	30
403	20230926	121900	617582880	18650	18650	18650	18650	7
404	20230926	121800	617452330	18660	18660	18660	18660	43
405	20230926	121700	616649950	18660	18650	18660	18640	28
406	20230926	121600	616127770	18640	18640	18640	18640	8
407	20230926	121500	615978650	18650	18650	18650	18650	0
408	20230926	121400	615978650	18650	18620	18650	18620	71
409	20230926	121300	614655810	18620	18620	18620	18620	20
410	20230926	121200	614283410	18620	18620	18620	18620	300
411	20230926	121100	608697410	18640	18630	18640	18630	23
412	20230926	121000	608268870	18630	18630	18630	18630	21
413	20230926	120900	607877640	18630	18610	18630	18600	119
414	20230926	120800	605661830	18610	18610	18620	18600	330
415	20230926	120700	599520430	18600	18600	18600	18600	0
416	20230926	120600	599520430	18600	18600	18600	18600	8
417	20230926	120500	599371630	18610	18610	18610	18600	53
418	20230926	120400	598385390	18600	18600	18600	18600	10
419	20230926	120300	598199390	18600	18600	18600	18600	16
420	20230926	120200	597901790	18610	18600	18610	18600	13
421	20230926	120100	597659950	18610	18600	18610	18600	12
422	20230926	120000	597436710	18610	18600	18610	18600	273
423	20230926	115900	592358580	18600	18600	18610	18590	552
424	20230926	115800	582091320	18590	18590	18590	18590	16
425	20230926	115700	581793880	18590	18590	18590	18590	23
426	20230926	115600	581366310	18600	18590	18600	18580	790
427	20230926	115500	566680080	18580	18580	18590	18580	114
428	20230926	115400	564561070	18580	18580	18580	18580	158
429	20230926	115300	561625430	18580	18580	18580	18580	126
430	20230926	115200	559284350	18590	18600	18600	18590	149
431	20230926	115100	556514390	18600	18610	18610	18600	437
432	20230926	115000	548386180	18600	18600	18600	18600	151
433	20230926	114900	545577580	18600	18600	18610	18600	35
434	20230926	114800	544926490	18600	18640	18640	18600	2251
435	20230926	114700	502986870	18640	18640	18640	18640	56
436	20230926	114600	501943030	18650	18640	18650	18640	82
437	20230926	114500	500414270	18640	18660	18660	18640	883
438	20230926	114400	483947950	18650	18650	18650	18650	17
439	20230926	114300	483630900	18650	18650	18660	18650	50
440	20230926	114200	482698150	18650	18650	18650	18650	58
441	20230926	114100	481616450	18650	18670	18670	18650	694
442	20230926	114000	468663870	18670	18670	18680	18670	99
443	20230926	113900	466815180	18670	18670	18670	18670	21
444	20230926	113800	466423110	18670	18670	18670	18670	8
445	20230926	113700	466273750	18670	18670	18680	18670	102
446	20230926	113600	464369080	18670	18670	18680	18670	29
447	20230926	113500	463827550	18670	18670	18670	18670	13
448	20230926	113400	463584840	18670	18670	18670	18670	29
449	20230926	113300	463043410	18670	18680	18680	18670	132
450	20230926	113200	460578150	18680	18680	18680	18680	21
451	20230926	113100	460185870	18680	18670	18690	18670	410
452	20230926	113000	452526910	18670	18670	18670	18670	12
453	20230926	112900	452302870	18680	18690	18690	18680	48
454	20230926	112800	451405770	18690	18670	18700	18670	173
455	20230926	112700	448173460	18680	18670	18680	18670	22
456	20230926	112600	447762580	18670	18670	18670	18670	28
457	20230926	112500	447239820	18680	18670	18680	18670	33
458	20230926	112400	446623490	18670	18670	18670	18670	13
459	20230926	112300	446380780	18670	18670	18670	18670	7
460	20230926	112200	446250090	18670	18680	18680	18670	77
461	20230926	112100	444812070	18670	18680	18680	18670	23
462	20230926	112000	444382500	18670	18680	18680	18670	27
463	20230926	111900	443878160	18680	18690	18690	18680	19
464	20230926	111800	443523130	18690	18690	18690	18690	49
465	20230926	111700	442607320	18690	18690	18690	18690	8
466	20230926	111600	442457800	18690	18690	18690	18690	43
467	20230926	111500	441654130	18690	18670	18690	18670	138
468	20230926	111400	439075950	18670	18670	18670	18670	8
469	20230926	111300	438926590	18680	18680	18680	18680	2
470	20230926	111200	438889230	18680	18680	18690	18670	106
471	20230926	111100	436909000	18680	18680	18680	18680	13
472	20230926	111000	436666160	18680	18680	18680	18680	35
473	20230926	110900	436012360	18690	18680	18690	18680	28
474	20230926	110800	435489090	18680	18680	18680	18680	8
475	20230926	110700	435339650	18690	18690	18690	18680	62
476	20230926	110600	434180950	18690	18680	18690	18680	96
477	20230926	110500	432386840	18690	18680	18690	18680	9
478	20230926	110400	432218710	18680	18680	18680	18680	29
479	20230926	110300	431676990	18700	18670	18700	18670	150
480	20230926	110200	428875510	18670	18670	18670	18670	8
481	20230926	110100	428726150	18680	18680	18680	18680	1
482	20230926	110000	428707470	18670	18680	18690	18670	108
483	20230926	105900	426689710	18670	18680	18680	18670	24
484	20230926	105800	426241450	18690	18680	18690	18680	35
485	20230926	105700	425587460	18690	18680	18690	18680	46
486	20230926	105600	424728080	18680	18680	18680	18680	20
487	20230926	105500	424354480	18680	18680	18680	18680	43
488	20230926	105400	423551240	18690	18690	18690	18690	85
489	20230926	105300	421962590	18690	18680	18690	18680	34
490	20230926	105200	421327210	18690	18690	18690	18680	79
491	20230926	105100	419850750	18700	18690	18700	18690	39
492	20230926	105000	419121480	18710	18700	18710	18700	156
493	20230926	104900	416204120	18700	18700	18700	18700	5
494	20230926	104800	416110620	18710	18710	18710	18710	19
495	20230926	104700	415755130	18720	18710	18720	18710	23
496	20230926	104600	415324760	18720	18720	18720	18720	13
497	20230926	104500	415081400	18720	18720	18720	18720	62
498	20230926	104400	413920760	18720	18720	18720	18710	188
499	20230926	104300	410401610	18730	18740	18740	18720	93
500	20230926	104200	408659910	18740	18750	18750	18740	47
501	20230926	104100	407778740	18740	18730	18790	18730	259
502	20230926	104000	402923030	18730	18730	18730	18730	27
503	20230926	103900	402417320	18730	18740	18750	18730	25
504	20230926	103800	401948740	18740	18740	18750	18740	238
505	20230926	103700	397488600	18760	18750	18760	18750	37
506	20230926	103600	396794800	18780	18780	18780	18780	0
507	20230926	103500	396794800	18780	18740	18780	18740	22
508	20230926	103400	396381880	18750	18740	18750	18740	27
509	20230926	103300	395875760	18740	18740	18740	18740	5
510	20230926	103200	395782060	18740	18730	18740	18730	81
511	20230926	103100	394264200	18770	18770	18770	18690	790
512	20230926	103000	379457480	18770	18750	18770	18750	259
513	20230926	102900	374598610	18730	18740	18750	18710	167
514	20230926	102800	371469640	18740	18700	18740	18700	243
515	20230926	102700	366920260	18700	18680	18710	18680	311
516	20230926	102600	361105580	18670	18660	18680	18660	363
517	20230926	102500	354330980	18650	18650	18660	18650	60
518	20230926	102400	353211880	18660	18650	18660	18650	68
519	20230926	102300	351943460	18660	18660	18660	18660	46
520	20230926	102200	351085100	18660	18650	18660	18650	18
521	20230926	102100	350749370	18660	18670	18670	18660	108
522	20230926	102000	348734070	18670	18670	18670	18660	66
523	20230926	101900	347502280	18660	18660	18670	18660	72
524	20230926	101800	346158710	18660	18670	18670	18660	30
525	20230926	101700	345598890	18660	18660	18660	18660	5
526	20230926	101600	345505590	18660	18680	18680	18660	471
527	20230926	101500	336708520	18690	18680	18690	18680	41
528	20230926	101400	335942280	18680	18690	18700	18680	134
529	20230926	101300	333437890	18680	18690	18690	18680	72
530	20230926	101200	332092280	18700	18700	18700	18700	43
531	20230926	101100	331288180	18690	18690	18690	18690	24
532	20230926	101000	330839620	18700	18700	18710	18700	56
533	20230926	100900	329792330	18690	18690	18690	18690	71
534	20230926	100800	328465340	18690	18700	18700	18690	124
535	20230926	100700	326146620	18700	18710	18710	18690	49
536	20230926	100600	325230370	18690	18690	18690	18690	5
537	20230926	100500	325136920	18690	18670	18690	18670	214
538	20230926	100400	321137620	18690	18680	18690	18680	126
539	20230926	100300	318782930	18670	18680	18680	18670	115
540	20230926	100200	316634810	18670	18670	18670	18670	27
541	20230926	100100	316130720	18660	18670	18680	18660	45
542	20230926	100000	315290590	18660	18650	18660	18650	261
543	20230926	095900	310420380	18650	18650	18650	18650	39
544	20230926	095800	309693030	18650	18630	18650	18630	338
545	20230926	095700	303391850	18630	18640	18660	18630	3856
546	20230926	095600	231479350	18640	18640	18640	18640	33
547	20230926	095500	230864230	18630	18630	18640	18630	73
548	20230926	095400	229504170	18630	18630	18630	18630	107
549	20230926	095300	227510760	18630	18650	18650	18630	202
550	20230926	095200	223744620	18640	18680	18680	18640	585
551	20230926	095100	212832360	18670	18680	18690	18670	272
552	20230926	095000	207753250	18700	18690	18700	18680	94
553	20230926	094900	205996960	18690	18680	18750	18680	420
554	20230926	094800	198142830	18670	18710	18710	18670	782
555	20230926	094700	183515050	18710	18720	18720	18710	14
556	20230926	094600	183253040	18720	18730	18730	18720	72
557	20230926	094500	181904740	18730	18740	18740	18730	14
558	20230926	094400	181642400	18740	18760	18790	18740	44
559	20230926	094300	180816440	18790	18720	18790	18710	136
560	20230926	094200	178266840	18720	18740	18740	18720	95
561	20230926	094100	176488260	18740	18720	18740	18700	96
562	20230926	094000	174691480	18720	18670	18720	18670	238
563	20230926	093900	170240870	18660	18670	18670	18660	30
564	20230926	093800	169680840	18670	18680	18710	18670	208
565	20230926	093700	165795890	18680	18710	18720	18680	503
566	20230926	093600	156387210	18710	18780	18780	18700	1124
567	20230926	093500	135325420	18790	18780	18790	18780	39
568	20230926	093400	134592970	18790	18800	18800	18790	308
569	20230926	093300	128803250	18810	18820	18820	18810	120
570	20230926	093200	126546040	18810	18840	18840	18810	582
571	20230926	093100	115587410	18840	18870	18870	18840	365
572	20230926	093000	108706180	18870	18870	18870	18870	48
573	20230926	092900	107800420	18870	18860	18870	18860	83
574	20230926	092800	106234470	18870	18870	18880	18870	64
575	20230926	092700	105026760	18870	18890	18890	18870	143
576	20230926	092600	102328070	18910	18900	18910	18900	30
577	20230926	092500	101761030	18870	18890	18900	18870	184
578	20230926	092400	98286800	18880	18880	18880	18880	64
579	20230926	092300	97078480	18920	18880	18920	18860	120
580	20230926	092200	94814400	18880	18860	18930	18860	380
581	20230926	092100	87645570	18860	18860	18860	18850	56
582	20230926	092000	86589490	18850	18860	18860	18850	43
583	20230926	091900	85778910	18860	18860	18860	18850	155
584	20230926	091800	82855790	18860	18850	18860	18850	76
585	20230926	091700	81422980	18850	18850	18850	18850	0
586	20230926	091600	81422980	18850	18870	18870	18850	320
587	20230926	091500	75386520	18880	18880	18880	18880	6
588	20230926	091400	75273240	18880	18880	18880	18870	154
589	20230926	091300	72365770	18880	18880	18890	18870	251
590	20230926	091200	67627030	18890	18900	18900	18890	141
591	20230926	091100	64963240	18890	18890	18900	18890	79
592	20230926	091000	63470680	18900	18920	18920	18890	149
593	20230926	090900	60654770	18890	18890	18920	18880	270
594	20230926	090800	55554680	18880	18890	18930	18880	394
595	20230926	090700	48110240	18890	18890	18890	18880	27
596	20230926	090600	47600420	18890	18930	18930	18890	186
597	20230926	090500	44083310	18930	18930	18950	18930	90
598	20230926	090400	42379010	18940	18870	18940	18870	318
599	20230926	090300	36372680	18870	18930	18930	18870	211
600	20230926	090200	32385600	18870	18840	18870	18820	247
601	20230926	090100	27732700	18870	18750	19050	18750	380
602	20230926	090000	20588030	18760	18820	18880	18750	1095