KissMeData/424980/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	205300	784803770	18730	18730	18730	18730	424
3	20230911	205200	784803770	18730	18730	18730	18730	0
4	20230911	205100	784803770	18730	18730	18730	18730	0
5	20230911	205000	784803770	18730	18730	18730	18730	0
6	20230911	204900	784803770	18730	18730	18730	18730	0
7	20230911	204800	784803770	18730	18730	18730	18730	0
8	20230911	204700	784803770	18730	18730	18730	18730	0
9	20230911	204600	784803770	18730	18730	18730	18730	0
10	20230911	204500	784803770	18730	18730	18730	18730	0
11	20230911	204400	784803770	18730	18730	18730	18730	0
12	20230911	204300	784803770	18730	18730	18730	18730	0
13	20230911	204200	784803770	18730	18730	18730	18730	0
14	20230911	204100	784803770	18730	18730	18730	18730	0
15	20230911	204000	784803770	18730	18730	18730	18730	0
16	20230911	203900	784803770	18730	18730	18730	18730	0
17	20230911	203800	784803770	18730	18730	18730	18730	0
18	20230911	203700	784803770	18730	18730	18730	18730	0
19	20230911	203600	784803770	18730	18730	18730	18730	0
20	20230911	203500	784803770	18730	18730	18730	18730	0
21	20230911	203400	784803770	18730	18730	18730	18730	0
22	20230911	203300	784803770	18730	18730	18730	18730	0
23	20230911	203200	784803770	18730	18730	18730	18730	0
24	20230911	203100	784803770	18730	18730	18730	18730	0
25	20230911	203000	784803770	18730	18730	18730	18730	0
26	20230911	202900	784803770	18730	18730	18730	18730	0
27	20230911	202800	784803770	18730	18730	18730	18730	0
28	20230911	202700	784803770	18730	18730	18730	18730	0
29	20230911	202600	784803770	18730	18730	18730	18730	0
30	20230911	202500	784803770	18730	18730	18730	18730	0
31	20230911	202400	784803770	18730	18730	18730	18730	0
32	20230911	202300	784803770	18730	18730	18730	18730	424
33	20230911	202200	784803770	18730	18730	18730	18730	0
34	20230911	202100	784803770	18730	18730	18730	18730	0
35	20230911	202000	784803770	18730	18730	18730	18730	0
36	20230911	201900	784803770	18730	18730	18730	18730	0
37	20230911	201800	784803770	18730	18730	18730	18730	0
38	20230911	201700	784803770	18730	18730	18730	18730	0
39	20230911	201600	784803770	18730	18730	18730	18730	0
40	20230911	201500	784803770	18730	18730	18730	18730	0
41	20230911	201400	784803770	18730	18730	18730	18730	0
42	20230911	201300	784803770	18730	18730	18730	18730	0
43	20230911	201200	784803770	18730	18730	18730	18730	0
44	20230911	201100	784803770	18730	18730	18730	18730	0
45	20230911	201000	784803770	18730	18730	18730	18730	0
46	20230911	200900	784803770	18730	18730	18730	18730	0
47	20230911	200800	784803770	18730	18730	18730	18730	0
48	20230911	200700	784803770	18730	18730	18730	18730	0
49	20230911	200600	784803770	18730	18730	18730	18730	0
50	20230911	200500	784803770	18730	18730	18730	18730	0
51	20230911	200400	784803770	18730	18730	18730	18730	0
52	20230911	200300	784803770	18730	18730	18730	18730	0
53	20230911	200200	784803770	18730	18730	18730	18730	0
54	20230911	200100	784803770	18730	18730	18730	18730	0
55	20230911	200000	784803770	18730	18730	18730	18730	0
56	20230911	195900	784803770	18730	18730	18730	18730	0
57	20230911	195800	784803770	18730	18730	18730	18730	0
58	20230911	195700	784803770	18730	18730	18730	18730	0
59	20230911	195600	784803770	18730	18730	18730	18730	0
60	20230911	195500	784803770	18730	18730	18730	18730	0
61	20230911	195400	784803770	18730	18730	18730	18730	0
62	20230911	195300	784803770	18730	18730	18730	18730	424
63	20230911	195200	784803770	18730	18730	18730	18730	0
64	20230911	195100	784803770	18730	18730	18730	18730	0
65	20230911	195000	784803770	18730	18730	18730	18730	0
66	20230911	194900	784803770	18730	18730	18730	18730	0
67	20230911	194800	784803770	18730	18730	18730	18730	0
68	20230911	194700	784803770	18730	18730	18730	18730	0
69	20230911	194600	784803770	18730	18730	18730	18730	0
70	20230911	194500	784803770	18730	18730	18730	18730	0
71	20230911	194400	784803770	18730	18730	18730	18730	0
72	20230911	194300	784803770	18730	18730	18730	18730	0
73	20230911	194200	784803770	18730	18730	18730	18730	0
74	20230911	194100	784803770	18730	18730	18730	18730	0
75	20230911	194000	784803770	18730	18730	18730	18730	0
76	20230911	193900	784803770	18730	18730	18730	18730	0
77	20230911	193800	784803770	18730	18730	18730	18730	0
78	20230911	193700	784803770	18730	18730	18730	18730	0
79	20230911	193600	784803770	18730	18730	18730	18730	0
80	20230911	193500	784803770	18730	18730	18730	18730	0
81	20230911	193400	784803770	18730	18730	18730	18730	0
82	20230911	193300	784803770	18730	18730	18730	18730	0
83	20230911	193200	784803770	18730	18730	18730	18730	0
84	20230911	193100	784803770	18730	18730	18730	18730	0
85	20230911	193000	784803770	18730	18730	18730	18730	0
86	20230911	192900	784803770	18730	18730	18730	18730	0
87	20230911	192800	784803770	18730	18730	18730	18730	0
88	20230911	192700	784803770	18730	18730	18730	18730	0
89	20230911	192600	784803770	18730	18730	18730	18730	0
90	20230911	192500	784803770	18730	18730	18730	18730	0
91	20230911	192400	784803770	18730	18730	18730	18730	0
92	20230911	192300	784803770	18730	18730	18730	18730	424
93	20230911	192200	784803770	18730	18730	18730	18730	0
94	20230911	192100	784803770	18730	18730	18730	18730	0
95	20230911	192000	784803770	18730	18730	18730	18730	0
96	20230911	191900	784803770	18730	18730	18730	18730	0
97	20230911	191800	784803770	18730	18730	18730	18730	0
98	20230911	191700	784803770	18730	18730	18730	18730	0
99	20230911	191600	784803770	18730	18730	18730	18730	0
100	20230911	191500	784803770	18730	18730	18730	18730	0
101	20230911	191400	784803770	18730	18730	18730	18730	0
102	20230911	191300	784803770	18730	18730	18730	18730	0
103	20230911	191200	784803770	18730	18730	18730	18730	0
104	20230911	191100	784803770	18730	18730	18730	18730	0
105	20230911	191000	784803770	18730	18730	18730	18730	0
106	20230911	190900	784803770	18730	18730	18730	18730	0
107	20230911	190800	784803770	18730	18730	18730	18730	0
108	20230911	190700	784803770	18730	18730	18730	18730	0
109	20230911	190600	784803770	18730	18730	18730	18730	0
110	20230911	190500	784803770	18730	18730	18730	18730	0
111	20230911	190400	784803770	18730	18730	18730	18730	0
112	20230911	190300	784803770	18730	18730	18730	18730	0
113	20230911	190200	784803770	18730	18730	18730	18730	0
114	20230911	190100	784803770	18730	18730	18730	18730	0
115	20230911	190000	784803770	18730	18730	18730	18730	0
116	20230911	185900	784803770	18730	18730	18730	18730	0
117	20230911	185800	784803770	18730	18730	18730	18730	0
118	20230911	185700	784803770	18730	18730	18730	18730	0
119	20230911	185600	784803770	18730	18730	18730	18730	0
120	20230911	185500	784803770	18730	18730	18730	18730	0
121	20230911	185400	784803770	18730	18730	18730	18730	0
122	20230911	185300	784803770	18730	18730	18730	18730	424
123	20230911	185200	784803770	18730	18730	18730	18730	0
124	20230911	185100	784803770	18730	18730	18730	18730	0
125	20230911	185000	784803770	18730	18730	18730	18730	0
126	20230911	184900	784803770	18730	18730	18730	18730	0
127	20230911	184800	784803770	18730	18730	18730	18730	0
128	20230911	184700	784803770	18730	18730	18730	18730	0
129	20230911	184600	784803770	18730	18730	18730	18730	0
130	20230911	184500	784803770	18730	18730	18730	18730	0
131	20230911	184400	784803770	18730	18730	18730	18730	0
132	20230911	184300	784803770	18730	18730	18730	18730	0
133	20230911	184200	784803770	18730	18730	18730	18730	0
134	20230911	184100	784803770	18730	18730	18730	18730	0
135	20230911	184000	784803770	18730	18730	18730	18730	0
136	20230911	183900	784803770	18730	18730	18730	18730	0
137	20230911	183800	784803770	18730	18730	18730	18730	0
138	20230911	183700	784803770	18730	18730	18730	18730	0
139	20230911	183600	784803770	18730	18730	18730	18730	0
140	20230911	183500	784803770	18730	18730	18730	18730	0
141	20230911	183400	784803770	18730	18730	18730	18730	0
142	20230911	183300	784803770	18730	18730	18730	18730	0
143	20230911	183200	784803770	18730	18730	18730	18730	0
144	20230911	183100	784803770	18730	18730	18730	18730	0
145	20230911	183000	784803770	18730	18730	18730	18730	0
146	20230911	182900	784803770	18730	18730	18730	18730	0
147	20230911	182800	784803770	18730	18730	18730	18730	0
148	20230911	182700	784803770	18730	18730	18730	18730	0
149	20230911	182600	784803770	18730	18730	18730	18730	0
150	20230911	182500	784803770	18730	18730	18730	18730	0
151	20230911	182400	784803770	18730	18730	18730	18730	0
152	20230911	182300	784803770	18730	18730	18730	18730	424
153	20230911	182200	784803770	18730	18730	18730	18730	0
154	20230911	182100	784803770	18730	18730	18730	18730	0
155	20230911	182000	784803770	18730	18730	18730	18730	0
156	20230911	181900	784803770	18730	18730	18730	18730	0
157	20230911	181800	784803770	18730	18730	18730	18730	0
158	20230911	181700	784803770	18730	18730	18730	18730	0
159	20230911	181600	784803770	18730	18730	18730	18730	0
160	20230911	181500	784803770	18730	18730	18730	18730	0
161	20230911	181400	784803770	18730	18730	18730	18730	0
162	20230911	181300	784803770	18730	18730	18730	18730	0
163	20230911	181200	784803770	18730	18730	18730	18730	0
164	20230911	181100	784803770	18730	18730	18730	18730	0
165	20230911	181000	784803770	18730	18730	18730	18730	0
166	20230911	180900	784803770	18730	18730	18730	18730	0
167	20230911	180800	784803770	18730	18730	18730	18730	0
168	20230911	180700	784803770	18730	18730	18730	18730	0
169	20230911	180600	784803770	18730	18730	18730	18730	0
170	20230911	180500	784803770	18730	18730	18730	18730	0
171	20230911	180400	784803770	18730	18730	18730	18730	0
172	20230911	180300	784803770	18730	18730	18730	18730	0
173	20230911	180200	784803770	18730	18730	18730	18730	0
174	20230911	180100	784803770	18730	18730	18730	18730	0
175	20230911	180000	784803770	18730	18730	18730	18730	0
176	20230911	175900	784803770	18730	18730	18730	18730	0
177	20230911	175800	784803770	18730	18730	18730	18730	0
178	20230911	175700	784803770	18730	18730	18730	18730	0
179	20230911	175600	784803770	18730	18730	18730	18730	0
180	20230911	175500	784803770	18730	18730	18730	18730	0
181	20230911	175400	784803770	18730	18730	18730	18730	0
182	20230911	175300	784803770	18730	18730	18730	18730	424
183	20230911	175200	784803770	18730	18730	18730	18730	0
184	20230911	175100	784803770	18730	18730	18730	18730	0
185	20230911	175000	784803770	18730	18730	18730	18730	0
186	20230911	174900	784803770	18730	18730	18730	18730	0
187	20230911	174800	784803770	18730	18730	18730	18730	0
188	20230911	174700	784803770	18730	18730	18730	18730	0
189	20230911	174600	784803770	18730	18730	18730	18730	0
190	20230911	174500	784803770	18730	18730	18730	18730	0
191	20230911	174400	784803770	18730	18730	18730	18730	0
192	20230911	174300	784803770	18730	18730	18730	18730	0
193	20230911	174200	784803770	18730	18730	18730	18730	0
194	20230911	174100	784803770	18730	18730	18730	18730	0
195	20230911	174000	784803770	18730	18730	18730	18730	0
196	20230911	173900	784803770	18730	18730	18730	18730	0
197	20230911	173800	784803770	18730	18730	18730	18730	0
198	20230911	173700	784803770	18730	18730	18730	18730	0
199	20230911	173600	784803770	18730	18730	18730	18730	0
200	20230911	173500	784803770	18730	18730	18730	18730	0
201	20230911	173400	784803770	18730	18730	18730	18730	0
202	20230911	173300	784803770	18730	18730	18730	18730	0
203	20230911	173200	784803770	18730	18730	18730	18730	0
204	20230911	173100	784803770	18730	18730	18730	18730	0
205	20230911	173000	784803770	18730	18730	18730	18730	0
206	20230911	172900	784803770	18730	18730	18730	18730	0
207	20230911	172800	784803770	18730	18730	18730	18730	0
208	20230911	172700	784803770	18730	18730	18730	18730	0
209	20230911	172600	784803770	18730	18730	18730	18730	0
210	20230911	172500	784803770	18730	18730	18730	18730	0
211	20230911	172400	784803770	18730	18730	18730	18730	0
212	20230911	172300	784803770	18730	18730	18730	18730	424
213	20230911	172200	784803770	18730	18730	18730	18730	0
214	20230911	172100	784803770	18730	18730	18730	18730	0
215	20230911	172000	784803770	18730	18730	18730	18730	0
216	20230911	171900	784803770	18730	18730	18730	18730	0
217	20230911	171800	784803770	18730	18730	18730	18730	0
218	20230911	171700	784803770	18730	18730	18730	18730	0
219	20230911	171600	784803770	18730	18730	18730	18730	0
220	20230911	171500	784803770	18730	18730	18730	18730	0
221	20230911	171400	784803770	18730	18730	18730	18730	0
222	20230911	171300	784803770	18730	18730	18730	18730	0
223	20230911	171200	784803770	18730	18730	18730	18730	0
224	20230911	171100	784803770	18730	18730	18730	18730	0
225	20230911	171000	784803770	18730	18730	18730	18730	0
226	20230911	170900	784803770	18730	18730	18730	18730	0
227	20230911	170800	784803770	18730	18730	18730	18730	0
228	20230911	170700	784803770	18730	18730	18730	18730	0
229	20230911	170600	784803770	18730	18730	18730	18730	0
230	20230911	170500	784803770	18730	18730	18730	18730	0
231	20230911	170400	784803770	18730	18730	18730	18730	0
232	20230911	170300	784803770	18730	18730	18730	18730	0
233	20230911	170200	784803770	18730	18730	18730	18730	0
234	20230911	170100	784803770	18730	18730	18730	18730	0
235	20230911	170000	784803770	18730	18730	18730	18730	0
236	20230911	165900	784803770	18730	18730	18730	18730	0
237	20230911	165800	784803770	18730	18730	18730	18730	0
238	20230911	165700	784803770	18730	18730	18730	18730	0
239	20230911	165600	784803770	18730	18730	18730	18730	0
240	20230911	165500	784803770	18730	18730	18730	18730	0
241	20230911	165400	784803770	18730	18730	18730	18730	0
242	20230911	165300	784803770	18730	18730	18730	18730	424
243	20230911	165200	784803770	18730	18730	18730	18730	0
244	20230911	165100	784803770	18730	18730	18730	18730	0
245	20230911	165000	784803770	18730	18730	18730	18730	0
246	20230911	164900	784803770	18730	18730	18730	18730	0
247	20230911	164800	784803770	18730	18730	18730	18730	0
248	20230911	164700	784803770	18730	18730	18730	18730	0
249	20230911	164600	784803770	18730	18730	18730	18730	0
250	20230911	164500	784803770	18730	18730	18730	18730	0
251	20230911	164400	784803770	18730	18730	18730	18730	0
252	20230911	164300	784803770	18730	18730	18730	18730	0
253	20230911	164200	784803770	18730	18730	18730	18730	0
254	20230911	164100	784803770	18730	18730	18730	18730	0
255	20230911	164000	784803770	18730	18730	18730	18730	0
256	20230911	163900	784803770	18730	18730	18730	18730	0
257	20230911	163800	784803770	18730	18730	18730	18730	0
258	20230911	163700	784803770	18730	18730	18730	18730	0
259	20230911	163600	784803770	18730	18730	18730	18730	0
260	20230911	163500	784803770	18730	18730	18730	18730	0
261	20230911	163400	784803770	18730	18730	18730	18730	0
262	20230911	163300	784803770	18730	18730	18730	18730	0
263	20230911	163200	784803770	18730	18730	18730	18730	0
264	20230911	163100	784803770	18730	18730	18730	18730	0
265	20230911	163000	784803770	18730	18730	18730	18730	0
266	20230911	162900	784803770	18730	18730	18730	18730	0
267	20230911	162800	784803770	18730	18730	18730	18730	0
268	20230911	162700	784803770	18730	18730	18730	18730	0
269	20230911	162600	784803770	18730	18730	18730	18730	0
270	20230911	162500	784803770	18730	18730	18730	18730	0
271	20230911	162400	784803770	18730	18730	18730	18730	0
272	20230911	162300	784803770	18730	18730	18730	18730	424
273	20230911	162200	784803770	18730	18730	18730	18730	0
274	20230911	162100	784803770	18730	18730	18730	18730	0
275	20230911	162000	784803770	18730	18730	18730	18730	0
276	20230911	161900	784803770	18730	18730	18730	18730	0
277	20230911	161800	784803770	18730	18730	18730	18730	0
278	20230911	161700	784803770	18730	18730	18730	18730	0
279	20230911	161600	784803770	18730	18730	18730	18730	0
280	20230911	161500	784803770	18730	18730	18730	18730	0
281	20230911	161400	784803770	18730	18730	18730	18730	0
282	20230911	161300	784803770	18730	18730	18730	18730	0
283	20230911	161200	784803770	18730	18730	18730	18730	0
284	20230911	161100	784803770	18730	18730	18730	18730	0
285	20230911	161000	784803770	18730	18730	18730	18730	0
286	20230911	160900	784803770	18730	18730	18730	18730	0
287	20230911	160800	784803770	18730	18730	18730	18730	0
288	20230911	160700	784803770	18730	18730	18730	18730	0
289	20230911	160600	784803770	18730	18730	18730	18730	0
290	20230911	160500	784803770	18730	18730	18730	18730	0
291	20230911	160400	784803770	18730	18730	18730	18730	0
292	20230911	160300	784803770	18730	18730	18730	18730	0
293	20230911	160200	784803770	18730	18730	18730	18730	0
294	20230911	160100	784803770	18730	18730	18730	18730	0
295	20230911	160000	784803770	18730	18730	18730	18730	0
296	20230911	155900	784803770	18730	18730	18730	18730	0
297	20230911	155800	784803770	18730	18730	18730	18730	0
298	20230911	155700	784803770	18730	18730	18730	18730	0
299	20230911	155600	784803770	18730	18730	18730	18730	0
300	20230911	155500	784803770	18730	18730	18730	18730	0
301	20230911	155400	784803770	18730	18730	18730	18730	0
302	20230911	155300	784803770	18730	18730	18730	18730	424
303	20230911	155200	784803770	18730	18730	18730	18730	0
304	20230911	155100	784803770	18730	18730	18730	18730	0
305	20230911	155000	784803770	18730	18730	18730	18730	0
306	20230911	154900	784803770	18730	18730	18730	18730	0
307	20230911	154800	784803770	18730	18730	18730	18730	0
308	20230911	154700	784803770	18730	18730	18730	18730	0
309	20230911	154600	784803770	18730	18730	18730	18730	0
310	20230911	154500	784803770	18730	18730	18730	18730	0
311	20230911	154400	784803770	18730	18730	18730	18730	0
312	20230911	154300	784803770	18730	18730	18730	18730	0
313	20230911	154200	784803770	18730	18730	18730	18730	0
314	20230911	154100	784803770	18730	18730	18730	18730	0
315	20230911	154000	784803770	18730	18730	18730	18730	0
316	20230911	153900	784803770	18730	18730	18730	18730	0
317	20230911	153800	784803770	18730	18730	18730	18730	0
318	20230911	153700	784803770	18730	18730	18730	18730	0
319	20230911	153600	784803770	18730	18730	18730	18730	0
320	20230911	153500	784803770	18730	18730	18730	18730	0
321	20230911	153400	784803770	18730	18730	18730	18730	0
322	20230911	153300	784803770	18730	18730	18730	18730	0
323	20230911	153200	784803770	18730	18730	18730	18730	0
324	20230911	153100	784803770	18730	18730	18730	18730	0
325	20230911	153000	784803770	18730	18730	18730	18730	424
326	20230911	152900	776862250	18720	18720	18720	18720	0
327	20230911	152800	776862250	18720	18720	18720	18720	0
328	20230911	152700	776862250	18720	18720	18720	18720	0
329	20230911	152600	776862250	18720	18720	18720	18720	0
330	20230911	152500	776862250	18720	18720	18720	18720	0
331	20230911	152400	776862250	18720	18720	18720	18720	0
332	20230911	152300	776862250	18720	18720	18720	18720	0
333	20230911	152200	776862250	18720	18720	18720	18720	0
334	20230911	152100	776862250	18720	18720	18720	18720	0
335	20230911	152000	776862250	18720	18720	18720	18720	0
336	20230911	151900	776862250	18720	18720	18720	18690	135
337	20230911	151800	774335200	18730	18680	18730	18680	38
338	20230911	151700	773625310	18680	18730	18730	18680	180
339	20230911	151600	770255320	18730	18730	18730	18730	43
340	20230911	151500	769449930	18680	18680	18680	18680	0
341	20230911	151400	769449930	18680	18680	18680	18680	3
342	20230911	151300	769393890	18670	18670	18670	18660	125
343	20230911	151200	767060190	18670	18680	18680	18670	20
344	20230911	151100	766686740	18660	18660	18660	18660	0
345	20230911	151000	766686740	18660	18660	18660	18660	81
346	20230911	150900	765175280	18660	18700	18700	18660	83
347	20230911	150800	763625900	18700	18730	18730	18660	1214
348	20230911	150700	740950240	18740	18740	18740	18740	1
349	20230911	150600	740931500	18750	18750	18750	18750	0
350	20230911	150500	740931500	18750	18750	18750	18750	2
351	20230911	150400	740894000	18750	18750	18750	18750	0
352	20230911	150300	740894000	18750	18750	18750	18750	4
353	20230911	150200	740819000	18750	18750	18750	18750	0
354	20230911	150100	740819000	18750	18750	18750	18750	0
355	20230911	150000	740819000	18750	18750	18750	18750	31
356	20230911	145900	740237750	18750	18750	18750	18750	0
357	20230911	145800	740237750	18750	18750	18750	18750	1
358	20230911	145700	740219000	18690	18700	18750	18690	32
359	20230911	145600	739620720	18700	18700	18700	18700	2
360	20230911	145500	739583320	18750	18750	18750	18750	89
361	20230911	145400	737914570	18750	18750	18750	18750	1
362	20230911	145300	737895820	18680	18690	18690	18680	101
363	20230911	145200	736008920	18680	18680	18680	18680	16
364	20230911	145100	735710040	18680	18750	18750	18680	135
365	20230911	145000	733179840	18750	18750	18750	18750	55
366	20230911	144900	732148590	18750	18750	18750	18750	1
367	20230911	144800	732129840	18680	18680	18680	18680	4
368	20230911	144700	732055120	18680	18690	18690	18680	165
369	20230911	144600	728972240	18680	18680	18690	18680	165
370	20230911	144500	725889770	18680	18690	18690	18680	25
371	20230911	144400	725422720	18690	18690	18690	18690	11
372	20230911	144300	725217130	18690	18690	18690	18690	109
373	20230911	144200	723179920	18690	18690	18690	18690	0
374	20230911	144100	723179920	18690	18700	18700	18690	6
375	20230911	144000	723067730	18700	18710	18720	18700	616
376	20230911	143900	711547110	18710	18720	18720	18710	53
377	20230911	143800	710555380	18720	18740	18740	18720	284
378	20230911	143700	705238760	18740	18730	18740	18730	5
379	20230911	143600	705145090	18740	18740	18740	18740	1
380	20230911	143500	705126350	18750	18730	18750	18730	66
381	20230911	143400	703890130	18750	18750	18750	18750	1
382	20230911	143300	703871380	18750	18730	18750	18730	15
383	20230911	143200	703590330	18740	18750	18750	18740	148
384	20230911	143100	700816690	18760	18760	18760	18750	61
385	20230911	143000	699672830	18760	18760	18760	18760	10
386	20230911	142900	699485230	18760	18760	18760	18760	0
387	20230911	142800	699485230	18760	18760	18760	18760	10
388	20230911	142700	699297630	18760	18760	18760	18760	22
389	20230911	142600	698884910	18760	18760	18760	18760	9
390	20230911	142500	698716070	18760	18760	18760	18760	3
391	20230911	142400	698659790	18750	18750	18750	18750	54
392	20230911	142300	697647290	18750	18750	18750	18750	0
393	20230911	142200	697647290	18750	18760	18760	18750	5
394	20230911	142100	697553500	18760	18770	18770	18760	449
395	20230911	142000	689127000	18770	18770	18770	18770	0
396	20230911	141900	689127000	18770	18770	18770	18770	3
397	20230911	141800	689070690	18770	18780	18780	18770	100
398	20230911	141700	687192940	18800	18800	18800	18800	10
399	20230911	141600	687004940	18780	18780	18780	18780	0
400	20230911	141500	687004940	18780	18780	18780	18780	50
401	20230911	141400	686065940	18800	18800	18800	18800	1
402	20230911	141300	686047140	18800	18800	18800	18800	0
403	20230911	141200	686047140	18800	18800	18800	18800	0
404	20230911	141100	686047140	18800	18800	18800	18800	1
405	20230911	141000	686028340	18800	18800	18800	18800	1
406	20230911	140900	686009540	18770	18780	18780	18770	51
407	20230911	140800	685052080	18790	18800	18800	18790	10
408	20230911	140700	684864130	18800	18830	18830	18800	1542
409	20230911	140600	655861540	18830	18830	18830	18830	8
410	20230911	140500	655710900	18840	18840	18840	18840	2
411	20230911	140400	655673220	18880	18880	18880	18880	0
412	20230911	140300	655673220	18880	18880	18880	18880	10
413	20230911	140200	655484420	18880	18880	18880	18880	0
414	20230911	140100	655484420	18880	18880	18880	18880	10
415	20230911	140000	655295620	18820	18820	18820	18820	0
416	20230911	135900	655295620	18820	18820	18820	18820	40
417	20230911	135800	654542820	18880	18880	18880	18880	1
418	20230911	135700	654523940	18820	18820	18820	18820	0
419	20230911	135600	654523940	18820	18820	18820	18820	0
420	20230911	135500	654523940	18820	18820	18820	18820	0
421	20230911	135400	654523940	18820	18820	18820	18820	0
422	20230911	135300	654523940	18820	18820	18820	18820	0
423	20230911	135200	654523940	18820	18820	18820	18820	371
424	20230911	135100	647541720	18820	18800	18820	18800	274
425	20230911	135000	642388200	18780	18780	18780	18780	6
426	20230911	134900	642275520	18780	18790	18790	18780	74
427	20230911	134800	640885670	18800	18800	18800	18800	21
428	20230911	134700	640490870	18800	18800	18800	18800	50
429	20230911	134600	639550870	18800	18800	18800	18800	0
430	20230911	134500	639550870	18800	18800	18800	18800	0
431	20230911	134400	639550870	18800	18800	18800	18800	85
432	20230911	134300	637952870	18800	18800	18800	18800	0
433	20230911	134200	637952870	18800	18800	18800	18800	10
434	20230911	134100	637764870	18800	18800	18800	18800	0
435	20230911	134000	637764870	18800	18800	18800	18800	16
436	20230911	133900	637464070	18800	18800	18800	18800	0
437	20230911	133800	637464070	18800	18800	18800	18800	0
438	20230911	133700	637464070	18800	18800	18800	18800	0
439	20230911	133600	637464070	18800	18800	18800	18800	80
440	20230911	133500	635960070	18800	18800	18800	18800	2
441	20230911	133400	635922470	18800	18800	18800	18800	0
442	20230911	133300	635922470	18800	18800	18800	18800	0
443	20230911	133200	635922470	18800	18800	18800	18800	0
444	20230911	133100	635922470	18800	18800	18800	18800	0
445	20230911	133000	635922470	18800	18800	18800	18800	0
446	20230911	132900	635922470	18800	18800	18800	18800	0
447	20230911	132800	635922470	18800	18800	18800	18800	8
448	20230911	132700	635772070	18800	18800	18800	18800	12
449	20230911	132600	635546470	18810	18810	18810	18810	31
450	20230911	132500	634963360	18810	18810	18810	18810	0
451	20230911	132400	634963360	18810	18810	18810	18810	0
452	20230911	132300	634963360	18810	18810	18810	18810	2
453	20230911	132200	634925740	18800	18800	18800	18800	0
454	20230911	132100	634925740	18800	18800	18800	18800	1
455	20230911	132000	634906940	18810	18810	18810	18810	0
456	20230911	131900	634906940	18810	18810	18810	18810	10
457	20230911	131800	634718840	18810	18810	18810	18810	0
458	20230911	131700	634718840	18810	18810	18810	18810	1
459	20230911	131600	634700030	18810	18810	18810	18810	0
460	20230911	131500	634700030	18810	18810	18810	18810	4
461	20230911	131400	634624790	18810	18810	18810	18810	0
462	20230911	131300	634624790	18810	18810	18810	18810	0
463	20230911	131200	634624790	18810	18810	18810	18810	0
464	20230911	131100	634624790	18810	18810	18810	18810	0
465	20230911	131000	634624790	18810	18810	18810	18810	10
466	20230911	130900	634436690	18810	18810	18810	18810	0
467	20230911	130800	634436690	18810	18810	18810	18810	1
468	20230911	130700	634417880	18760	18760	18760	18760	42
469	20230911	130600	633629960	18760	18800	18800	18760	31
470	20230911	130500	633048350	18760	18760	18760	18760	0
471	20230911	130400	633048350	18760	18760	18760	18760	43
472	20230911	130300	632241670	18770	18800	18800	18770	237
473	20230911	130200	627793150	18800	18800	18800	18800	0
474	20230911	130100	627793150	18800	18800	18800	18800	0
475	20230911	130000	627793150	18800	18800	18800	18800	142
476	20230911	125900	625123550	18800	18800	18800	18800	1
477	20230911	125800	625104750	18800	18800	18800	18800	0
478	20230911	125700	625104750	18800	18800	18800	18800	0
479	20230911	125600	625104750	18800	18790	18800	18780	171
480	20230911	125500	621892750	18800	18800	18800	18800	0
481	20230911	125400	621892750	18800	18800	18800	18800	0
482	20230911	125300	621892750	18800	18800	18800	18800	559
483	20230911	125200	611383550	18800	18800	18800	18800	0
484	20230911	125100	611383550	18800	18810	18810	18800	40
485	20230911	125000	610631520	18810	18810	18810	18810	10
486	20230911	124900	610443420	18810	18810	18810	18810	47
487	20230911	124800	609559350	18820	18820	18820	18820	10
488	20230911	124700	609371150	18820	18820	18820	18820	43
489	20230911	124600	608561890	18820	18820	18820	18820	25
490	20230911	124500	608091390	18820	18820	18820	18820	0
491	20230911	124400	608091390	18820	18820	18820	18820	2
492	20230911	124300	608053750	18820	18820	18820	18820	11
493	20230911	124200	607846730	18820	18820	18820	18820	71
494	20230911	124100	606510510	18800	18820	18820	18800	72
495	20230911	124000	605155490	18820	18820	18820	18820	286
496	20230911	123900	599772970	18820	18820	18820	18820	5
497	20230911	123800	599678870	18820	18820	18820	18820	51
498	20230911	123700	598719050	18820	18820	18820	18820	0
499	20230911	123600	598719050	18820	18820	18820	18820	0
500	20230911	123500	598719050	18820	18820	18820	18820	0
501	20230911	123400	598719050	18820	18820	18820	18820	1
502	20230911	123300	598700230	18820	18880	18880	18820	51
503	20230911	123200	597737410	18880	18880	18880	18880	1
504	20230911	123100	597718530	18890	18890	18890	18890	0
505	20230911	123000	597718530	18890	18890	18890	18890	11
506	20230911	122900	597510740	18800	18800	18800	18800	0
507	20230911	122800	597510740	18800	18800	18800	18800	0
508	20230911	122700	597510740	18800	18840	18840	18800	100
509	20230911	122600	595630580	18800	18800	18800	18800	5
510	20230911	122500	595536580	18800	18800	18800	18800	4
511	20230911	122400	595461380	18800	18890	18890	18800	225
512	20230911	122300	591215790	18890	18810	18890	18810	90
513	20230911	122200	589519190	18820	18820	18820	18820	0
514	20230911	122100	589519190	18820	18840	18840	18820	79
515	20230911	122000	588031150	18850	18850	18850	18850	41
516	20230911	121900	587258300	18850	18850	18850	18850	0
517	20230911	121800	587258300	18850	18850	18850	18850	0
518	20230911	121700	587258300	18850	18850	18850	18850	0
519	20230911	121600	587258300	18850	18850	18850	18850	29
520	20230911	121500	586711650	18850	18850	18850	18850	0
521	20230911	121400	586711650	18850	18860	18860	18850	1077
522	20230911	121300	566409800	18870	18890	18890	18870	106
523	20230911	121200	564409270	18890	18890	18890	18890	21
524	20230911	121100	564012580	18900	18900	18900	18900	0
525	20230911	121000	564012580	18900	18900	18900	18900	0
526	20230911	120900	564012580	18900	18900	18900	18900	3
527	20230911	120800	563955880	18900	18900	18900	18900	0
528	20230911	120700	563955880	18900	18900	18900	18900	1
529	20230911	120600	563936980	18890	18890	18890	18890	0
530	20230911	120500	563936980	18890	18890	18890	18890	1
531	20230911	120400	563918090	18900	18900	18900	18900	0
532	20230911	120300	563918090	18900	18900	18900	18900	3
533	20230911	120200	563861390	18910	18910	18910	18910	20
534	20230911	120100	563483190	18910	18910	18910	18910	0
535	20230911	120000	563483190	18910	18910	18910	18910	3
536	20230911	115900	563426460	18910	18880	18910	18880	300
537	20230911	115800	557757360	18880	18880	18880	18880	0
538	20230911	115700	557757360	18880	18880	18880	18880	0
539	20230911	115600	557757360	18880	18880	18880	18880	0
540	20230911	115500	557757360	18880	18880	18880	18880	0
541	20230911	115400	557757360	18880	18880	18880	18880	0
542	20230911	115300	557757360	18880	18880	18880	18880	5
543	20230911	115200	557662960	18880	18860	18880	18860	11
544	20230911	115100	557455480	18860	18900	18900	18860	1303
545	20230911	115000	532857160	18910	18910	18910	18910	1
546	20230911	114900	532838250	18900	18900	18900	18900	0
547	20230911	114800	532838250	18900	18900	18900	18900	13
548	20230911	114700	532592550	18900	18900	18900	18900	0
549	20230911	114600	532592550	18900	18900	18900	18900	0
550	20230911	114500	532592550	18900	18900	18900	18900	152
551	20230911	114400	529719750	18900	18900	18900	18900	50
552	20230911	114300	528774750	18900	18900	18900	18900	5
553	20230911	114200	528680250	18900	18900	18900	18900	0
554	20230911	114100	528680250	18900	18900	18900	18900	20
555	20230911	114000	528302250	18890	18890	18890	18890	5
556	20230911	113900	528207800	18890	18890	18890	18890	7
557	20230911	113800	528075570	18890	18890	18890	18890	0
558	20230911	113700	528075570	18890	18890	18890	18890	0
559	20230911	113600	528075570	18890	18890	18890	18890	5
560	20230911	113500	527981120	18890	18890	18890	18890	0
561	20230911	113400	527981120	18890	18890	18890	18890	5
562	20230911	113300	527886670	18950	18950	18950	18950	0
563	20230911	113200	527886670	18950	18950	18950	18950	0
564	20230911	113100	527886670	18950	18890	18950	18870	27
565	20230911	113000	527376820	18890	18890	18890	18890	1
566	20230911	112900	527357930	18870	18870	18870	18870	0
567	20230911	112800	527357930	18870	18870	18870	18870	0
568	20230911	112700	527357930	18870	18870	18870	18870	0
569	20230911	112600	527357930	18870	18870	18870	18870	0
570	20230911	112500	527357930	18870	18870	18870	18870	0
571	20230911	112400	527357930	18870	18970	18970	18870	751
572	20230911	112300	513158720	18970	18970	18970	18970	40
573	20230911	112200	512399920	18970	18970	18970	18970	5
574	20230911	112100	512305070	18970	18970	18970	18970	0
575	20230911	112000	512305070	18970	18970	18970	18970	7
576	20230911	111900	512172280	18970	18980	18980	18970	16
577	20230911	111800	511868750	18980	18980	18980	18980	60
578	20230911	111700	510729950	18980	18980	18980	18980	4
579	20230911	111600	510654030	18990	18990	18990	18990	1
580	20230911	111500	510635040	18930	18930	18930	18930	75
581	20230911	111400	509215290	18920	18940	18940	18920	110
582	20230911	111300	507133240	18990	18990	18990	18990	1
583	20230911	111200	507114250	19000	18930	19000	18920	533
584	20230911	111100	497000710	18930	18930	18930	18930	148
585	20230911	111000	494199070	18930	18940	18940	18930	85
586	20230911	110900	492589220	18950	18930	18950	18930	28
587	20230911	110800	492059060	18930	18930	18930	18930	101
588	20230911	110700	490147130	18930	18910	18930	18910	3076
589	20230911	110600	431951200	18910	18870	18910	18870	758
590	20230911	110500	417644950	18850	18850	18850	18850	20
591	20230911	110400	417267950	18850	18870	18870	18850	103
592	20230911	110300	415325360	18880	18880	18880	18880	0
593	20230911	110200	415325360	18880	18880	18880	18880	51
594	20230911	110100	414362480	18850	18790	18850	18790	43
595	20230911	110000	413552390	18780	18780	18780	18780	0
596	20230911	105900	413552390	18780	18780	18780	18780	0
597	20230911	105800	413552390	18780	18780	18780	18780	0
598	20230911	105700	413552390	18780	18780	18780	18780	0
599	20230911	105600	413552390	18780	18780	18780	18780	16
600	20230911	105500	413251910	18780	18780	18780	18780	3
601	20230911	105400	413195570	18780	18780	18780	18780	3
602	20230911	105300	413139230	18760	18760	18760	18760	10
603	20230911	105200	412951630	18760	18760	18760	18760	203
604	20230911	105100	409143350	18760	18760	18760	18760	2
605	20230911	105000	409105830	18680	18710	18710	18680	306
606	20230911	104900	403386800	18690	18690	18690	18690	0
607	20230911	104800	403386800	18690	18690	18690	18690	1
608	20230911	104700	403368110	18690	18690	18690	18690	0
609	20230911	104600	403368110	18690	18690	18690	18690	0
610	20230911	104500	403368110	18690	18690	18690	18690	250
611	20230911	104400	398695610	18680	18750	18750	18680	62
612	20230911	104300	397533180	18740	18740	18740	18740	8
613	20230911	104200	397383260	18670	18670	18670	18670	0
614	20230911	104100	397383260	18670	18670	18670	18670	0
615	20230911	104000	397383260	18670	18710	18710	18670	578
616	20230911	103900	386590680	18700	18700	18700	18700	1
617	20230911	103800	386571980	18700	18700	18700	18700	1
618	20230911	103700	386553280	18660	18660	18660	18660	0
619	20230911	103600	386553280	18660	18660	18660	18660	0
620	20230911	103500	386553280	18660	18660	18660	18660	0
621	20230911	103400	386553280	18660	18660	18660	18660	0
622	20230911	103300	386553280	18660	18660	18660	18660	0
623	20230911	103200	386553280	18660	18660	18660	18660	0
624	20230911	103100	386553280	18660	18660	18660	18660	0
625	20230911	103000	386553280	18660	18660	18660	18660	8
626	20230911	102900	386404000	18660	18660	18660	18660	4
627	20230911	102800	386329360	18660	18690	18690	18660	50
628	20230911	102700	385396300	18700	18730	18730	18700	124
629	20230911	102600	383076370	18740	18750	18750	18740	18
630	20230911	102500	382738890	18750	18750	18750	18750	7
631	20230911	102400	382607640	18760	18760	18760	18760	0
632	20230911	102300	382607640	18760	18760	18760	18760	5
633	20230911	102200	382513840	18700	18700	18700	18700	0
634	20230911	102100	382513840	18700	18640	18700	18640	81
635	20230911	102000	380999880	18630	18650	18650	18630	163
636	20230911	101900	377962900	18630	18630	18630	18630	0
637	20230911	101800	377962900	18630	18630	18630	18630	0
638	20230911	101700	377962900	18630	18650	18650	18630	582
639	20230911	101600	367117040	18640	18640	18640	18640	0
640	20230911	101500	367117040	18640	18640	18640	18640	0
641	20230911	101400	367117040	18640	18640	18640	18640	20
642	20230911	101300	366744240	18640	18640	18640	18640	0
643	20230911	101200	366744240	18640	18640	18640	18640	89
644	20230911	101100	365085280	18640	18640	18640	18640	47
645	20230911	101000	364209200	18640	18630	18640	18630	310
646	20230911	100900	358433890	18630	18630	18630	18630	152
647	20230911	100800	355602130	18640	18640	18640	18640	163
648	20230911	100700	352563810	18630	18640	18640	18630	20
649	20230911	100600	352191200	18630	18640	18640	18630	277
650	20230911	100500	347030410	18640	18670	18670	18640	1249
651	20230911	100400	323744430	18670	18670	18670	18670	98
652	20230911	100300	321914770	18660	18660	18660	18660	34
653	20230911	100200	321280330	18660	18660	18660	18660	102
654	20230911	100100	319377010	18700	18700	18700	18700	2
655	20230911	100000	319339610	18700	18700	18700	18700	1
656	20230911	095900	319320910	18660	18660	18660	18660	58
657	20230911	095800	318238630	18660	18650	18660	18650	113
658	20230911	095700	316131050	18660	18660	18660	18660	1
659	20230911	095600	316112390	18660	18660	18660	18660	126
660	20230911	095500	313761230	18660	18660	18660	18660	30
661	20230911	095400	313201430	18650	18650	18650	18650	0
662	20230911	095300	313201430	18650	18650	18650	18650	18
663	20230911	095200	312865730	18650	18650	18650	18650	3
664	20230911	095100	312809780	18650	18670	18670	18650	866
665	20230911	095000	296653830	18690	18700	18710	18690	259
666	20230911	094900	291812130	18700	18700	18700	18700	200
667	20230911	094800	288072130	18830	18680	18870	18680	135
668	20230911	094700	285546930	18680	18680	18690	18680	500
669	20230911	094600	276201990	18670	18670	18670	18670	26
670	20230911	094500	275716570	18680	18680	18690	18670	258
671	20230911	094400	270897070	18670	18730	18730	18670	95
672	20230911	094300	269122620	18730	18750	18750	18730	292
673	20230911	094200	263651190	18740	18890	18890	18740	45
674	20230911	094100	262807440	18890	18890	18890	18890	10
675	20230911	094000	262618540	18920	18730	18920	18730	347
676	20230911	093900	256090240	18730	18730	18730	18730	10
677	20230911	093800	255902940	18790	18790	18790	18790	14
678	20230911	093700	255639880	18800	18660	18800	18650	400
679	20230911	093600	248165770	18650	18670	18670	18640	3397
680	20230911	093500	184786080	18660	18700	18700	18660	1115
681	20230911	093400	163960630	18700	18740	18740	18700	59
682	20230911	093300	162855210	18690	18690	18690	18690	0
683	20230911	093200	162855210	18690	18690	18690	18690	100
684	20230911	093100	160986210	18690	18720	18720	18690	394
685	20230911	093000	153618330	18730	18740	18740	18730	252
686	20230911	092900	148897790	18750	18750	18750	18730	477
687	20230911	092800	139957590	18750	18800	18800	18750	768
688	20230911	092700	125550490	18800	18800	18800	18800	1
689	20230911	092600	125531690	18800	18800	18800	18800	1
690	20230911	092500	125512890	18800	18800	18800	18760	84
691	20230911	092400	123935700	18800	18800	18800	18800	0
692	20230911	092300	123935700	18800	18850	18850	18800	24
693	20230911	092200	123484200	18850	18850	18850	18850	63
694	20230911	092100	122296650	18880	18860	18880	18860	62
695	20230911	092000	121126330	18910	18910	18910	18910	1
696	20230911	091900	121107420	18800	18930	18930	18800	37
697	20230911	091800	120411090	18830	18830	18830	18830	107
698	20230911	091700	118396280	18730	18830	18830	18720	78
699	20230911	091600	116931840	18830	18830	18830	18830	2
700	20230911	091500	116894180	18830	18830	18830	18710	265
701	20230911	091400	111914970	18830	18830	18830	18830	38
702	20230911	091300	111199430	18970	18900	18970	18870	106
703	20230911	091200	109196220	18880	18990	18990	18880	19
704	20230911	091100	108835820	18830	19030	19030	18830	39
705	20230911	091000	108101130	18840	19060	19060	18840	139
706	20230911	090900	105452610	19070	18720	19070	18680	1342
707	20230911	090800	80274580	18710	18700	18710	18670	916
708	20230911	090700	63146430	18700	18800	18800	18700	970
709	20230911	090600	44984630	18750	18880	18880	18750	171
710	20230911	090500	41773670	18870	18910	18910	18750	825
711	20230911	090400	26196430	18910	18960	18960	18910	45
712	20230911	090300	25343730	19080	19080	19080	18970	5
713	20230911	090200	25248640	19070	19070	19070	19070	151
714	20230911	090100	22369070	18970	19050	19050	18970	517
715	20230911	090000	12541420	19050	19060	19060	19050	658