KissMeData/263720/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	202600	508197150	18900	18900	18900	18900	427
3	20230908	202500	508197150	18900	18900	18900	18900	0
4	20230908	202400	508197150	18900	18900	18900	18900	0
5	20230908	202300	508197150	18900	18900	18900	18900	0
6	20230908	202200	508197150	18900	18900	18900	18900	0
7	20230908	202100	508197150	18900	18900	18900	18900	0
8	20230908	202000	508197150	18900	18900	18900	18900	0
9	20230908	201900	508197150	18900	18900	18900	18900	0
10	20230908	201800	508197150	18900	18900	18900	18900	0
11	20230908	201700	508197150	18900	18900	18900	18900	0
12	20230908	201600	508197150	18900	18900	18900	18900	0
13	20230908	201500	508197150	18900	18900	18900	18900	0
14	20230908	201400	508197150	18900	18900	18900	18900	0
15	20230908	201300	508197150	18900	18900	18900	18900	0
16	20230908	201200	508197150	18900	18900	18900	18900	0
17	20230908	201100	508197150	18900	18900	18900	18900	0
18	20230908	201000	508197150	18900	18900	18900	18900	0
19	20230908	200900	508197150	18900	18900	18900	18900	0
20	20230908	200800	508197150	18900	18900	18900	18900	0
21	20230908	200700	508197150	18900	18900	18900	18900	0
22	20230908	200600	508197150	18900	18900	18900	18900	0
23	20230908	200500	508197150	18900	18900	18900	18900	0
24	20230908	200400	508197150	18900	18900	18900	18900	0
25	20230908	200300	508197150	18900	18900	18900	18900	0
26	20230908	200200	508197150	18900	18900	18900	18900	0
27	20230908	200100	508197150	18900	18900	18900	18900	0
28	20230908	200000	508197150	18900	18900	18900	18900	0
29	20230908	195900	508197150	18900	18900	18900	18900	0
30	20230908	195800	508197150	18900	18900	18900	18900	0
31	20230908	195700	508197150	18900	18900	18900	18900	0
32	20230908	195600	508197150	18900	18900	18900	18900	427
33	20230908	195500	508197150	18900	18900	18900	18900	0
34	20230908	195400	508197150	18900	18900	18900	18900	0
35	20230908	195300	508197150	18900	18900	18900	18900	0
36	20230908	195200	508197150	18900	18900	18900	18900	0
37	20230908	195100	508197150	18900	18900	18900	18900	0
38	20230908	195000	508197150	18900	18900	18900	18900	0
39	20230908	194900	508197150	18900	18900	18900	18900	0
40	20230908	194800	508197150	18900	18900	18900	18900	0
41	20230908	194700	508197150	18900	18900	18900	18900	0
42	20230908	194600	508197150	18900	18900	18900	18900	0
43	20230908	194500	508197150	18900	18900	18900	18900	0
44	20230908	194400	508197150	18900	18900	18900	18900	0
45	20230908	194300	508197150	18900	18900	18900	18900	0
46	20230908	194200	508197150	18900	18900	18900	18900	0
47	20230908	194100	508197150	18900	18900	18900	18900	0
48	20230908	194000	508197150	18900	18900	18900	18900	0
49	20230908	193900	508197150	18900	18900	18900	18900	0
50	20230908	193800	508197150	18900	18900	18900	18900	0
51	20230908	193700	508197150	18900	18900	18900	18900	0
52	20230908	193600	508197150	18900	18900	18900	18900	0
53	20230908	193500	508197150	18900	18900	18900	18900	0
54	20230908	193400	508197150	18900	18900	18900	18900	0
55	20230908	193300	508197150	18900	18900	18900	18900	0
56	20230908	193200	508197150	18900	18900	18900	18900	0
57	20230908	193100	508197150	18900	18900	18900	18900	0
58	20230908	193000	508197150	18900	18900	18900	18900	0
59	20230908	192900	508197150	18900	18900	18900	18900	0
60	20230908	192800	508197150	18900	18900	18900	18900	0
61	20230908	192700	508197150	18900	18900	18900	18900	0
62	20230908	192600	508197150	18900	18900	18900	18900	427
63	20230908	192500	508197150	18900	18900	18900	18900	0
64	20230908	192400	508197150	18900	18900	18900	18900	0
65	20230908	192300	508197150	18900	18900	18900	18900	0
66	20230908	192200	508197150	18900	18900	18900	18900	0
67	20230908	192100	508197150	18900	18900	18900	18900	0
68	20230908	192000	508197150	18900	18900	18900	18900	0
69	20230908	191900	508197150	18900	18900	18900	18900	0
70	20230908	191800	508197150	18900	18900	18900	18900	0
71	20230908	191700	508197150	18900	18900	18900	18900	0
72	20230908	191600	508197150	18900	18900	18900	18900	0
73	20230908	191500	508197150	18900	18900	18900	18900	0
74	20230908	191400	508197150	18900	18900	18900	18900	0
75	20230908	191300	508197150	18900	18900	18900	18900	0
76	20230908	191200	508197150	18900	18900	18900	18900	0
77	20230908	191100	508197150	18900	18900	18900	18900	0
78	20230908	191000	508197150	18900	18900	18900	18900	0
79	20230908	190900	508197150	18900	18900	18900	18900	0
80	20230908	190800	508197150	18900	18900	18900	18900	0
81	20230908	190700	508197150	18900	18900	18900	18900	0
82	20230908	190600	508197150	18900	18900	18900	18900	0
83	20230908	190500	508197150	18900	18900	18900	18900	0
84	20230908	190400	508197150	18900	18900	18900	18900	0
85	20230908	190300	508197150	18900	18900	18900	18900	0
86	20230908	190200	508197150	18900	18900	18900	18900	0
87	20230908	190100	508197150	18900	18900	18900	18900	0
88	20230908	190000	508197150	18900	18900	18900	18900	0
89	20230908	185900	508197150	18900	18900	18900	18900	0
90	20230908	185800	508197150	18900	18900	18900	18900	0
91	20230908	185700	508197150	18900	18900	18900	18900	0
92	20230908	185600	508197150	18900	18900	18900	18900	427
93	20230908	185500	508197150	18900	18900	18900	18900	0
94	20230908	185400	508197150	18900	18900	18900	18900	0
95	20230908	185300	508197150	18900	18900	18900	18900	0
96	20230908	185200	508197150	18900	18900	18900	18900	0
97	20230908	185100	508197150	18900	18900	18900	18900	0
98	20230908	185000	508197150	18900	18900	18900	18900	0
99	20230908	184900	508197150	18900	18900	18900	18900	0
100	20230908	184800	508197150	18900	18900	18900	18900	0
101	20230908	184700	508197150	18900	18900	18900	18900	0
102	20230908	184600	508197150	18900	18900	18900	18900	0
103	20230908	184500	508197150	18900	18900	18900	18900	0
104	20230908	184400	508197150	18900	18900	18900	18900	0
105	20230908	184300	508197150	18900	18900	18900	18900	0
106	20230908	184200	508197150	18900	18900	18900	18900	0
107	20230908	184100	508197150	18900	18900	18900	18900	0
108	20230908	184000	508197150	18900	18900	18900	18900	0
109	20230908	183900	508197150	18900	18900	18900	18900	0
110	20230908	183800	508197150	18900	18900	18900	18900	0
111	20230908	183700	508197150	18900	18900	18900	18900	0
112	20230908	183600	508197150	18900	18900	18900	18900	0
113	20230908	183500	508197150	18900	18900	18900	18900	0
114	20230908	183400	508197150	18900	18900	18900	18900	0
115	20230908	183300	508197150	18900	18900	18900	18900	0
116	20230908	183200	508197150	18900	18900	18900	18900	0
117	20230908	183100	508197150	18900	18900	18900	18900	0
118	20230908	183000	508197150	18900	18900	18900	18900	0
119	20230908	182900	508197150	18900	18900	18900	18900	0
120	20230908	182800	508197150	18900	18900	18900	18900	0
121	20230908	182700	508197150	18900	18900	18900	18900	0
122	20230908	182600	508197150	18900	18900	18900	18900	427
123	20230908	182500	508197150	18900	18900	18900	18900	0
124	20230908	182400	508197150	18900	18900	18900	18900	0
125	20230908	182300	508197150	18900	18900	18900	18900	0
126	20230908	182200	508197150	18900	18900	18900	18900	0
127	20230908	182100	508197150	18900	18900	18900	18900	0
128	20230908	182000	508197150	18900	18900	18900	18900	0
129	20230908	181900	508197150	18900	18900	18900	18900	0
130	20230908	181800	508197150	18900	18900	18900	18900	0
131	20230908	181700	508197150	18900	18900	18900	18900	0
132	20230908	181600	508197150	18900	18900	18900	18900	0
133	20230908	181500	508197150	18900	18900	18900	18900	0
134	20230908	181400	508197150	18900	18900	18900	18900	0
135	20230908	181300	508197150	18900	18900	18900	18900	0
136	20230908	181200	508197150	18900	18900	18900	18900	0
137	20230908	181100	508197150	18900	18900	18900	18900	0
138	20230908	181000	508197150	18900	18900	18900	18900	0
139	20230908	180900	508197150	18900	18900	18900	18900	0
140	20230908	180800	508197150	18900	18900	18900	18900	0
141	20230908	180700	508197150	18900	18900	18900	18900	0
142	20230908	180600	508197150	18900	18900	18900	18900	0
143	20230908	180500	508197150	18900	18900	18900	18900	0
144	20230908	180400	508197150	18900	18900	18900	18900	0
145	20230908	180300	508197150	18900	18900	18900	18900	0
146	20230908	180200	508197150	18900	18900	18900	18900	0
147	20230908	180100	508197150	18900	18900	18900	18900	0
148	20230908	180000	508197150	18900	18900	18900	18900	0
149	20230908	175900	508197150	18900	18900	18900	18900	0
150	20230908	175800	508197150	18900	18900	18900	18900	0
151	20230908	175700	508197150	18900	18900	18900	18900	0
152	20230908	175600	508197150	18900	18900	18900	18900	427
153	20230908	175500	508197150	18900	18900	18900	18900	0
154	20230908	175400	508197150	18900	18900	18900	18900	0
155	20230908	175300	508197150	18900	18900	18900	18900	0
156	20230908	175200	508197150	18900	18900	18900	18900	0
157	20230908	175100	508197150	18900	18900	18900	18900	0
158	20230908	175000	508197150	18900	18900	18900	18900	0
159	20230908	174900	508197150	18900	18900	18900	18900	0
160	20230908	174800	508197150	18900	18900	18900	18900	0
161	20230908	174700	508197150	18900	18900	18900	18900	0
162	20230908	174600	508197150	18900	18900	18900	18900	0
163	20230908	174500	508197150	18900	18900	18900	18900	0
164	20230908	174400	508197150	18900	18900	18900	18900	0
165	20230908	174300	508197150	18900	18900	18900	18900	0
166	20230908	174200	508197150	18900	18900	18900	18900	0
167	20230908	174100	508197150	18900	18900	18900	18900	0
168	20230908	174000	508197150	18900	18900	18900	18900	0
169	20230908	173900	508197150	18900	18900	18900	18900	0
170	20230908	173800	508197150	18900	18900	18900	18900	0
171	20230908	173700	508197150	18900	18900	18900	18900	0
172	20230908	173600	508197150	18900	18900	18900	18900	0
173	20230908	173500	508197150	18900	18900	18900	18900	0
174	20230908	173400	508197150	18900	18900	18900	18900	0
175	20230908	173300	508197150	18900	18900	18900	18900	0
176	20230908	173200	508197150	18900	18900	18900	18900	0
177	20230908	173100	508197150	18900	18900	18900	18900	0
178	20230908	173000	508197150	18900	18900	18900	18900	0
179	20230908	172900	508197150	18900	18900	18900	18900	0
180	20230908	172800	508197150	18900	18900	18900	18900	0
181	20230908	172700	508197150	18900	18900	18900	18900	0
182	20230908	172600	508197150	18900	18900	18900	18900	427
183	20230908	172500	508197150	18900	18900	18900	18900	0
184	20230908	172400	508197150	18900	18900	18900	18900	0
185	20230908	172300	508197150	18900	18900	18900	18900	0
186	20230908	172200	508197150	18900	18900	18900	18900	0
187	20230908	172100	508197150	18900	18900	18900	18900	0
188	20230908	172000	508197150	18900	18900	18900	18900	0
189	20230908	171900	508197150	18900	18900	18900	18900	0
190	20230908	171800	508197150	18900	18900	18900	18900	0
191	20230908	171700	508197150	18900	18900	18900	18900	0
192	20230908	171600	508197150	18900	18900	18900	18900	0
193	20230908	171500	508197150	18900	18900	18900	18900	0
194	20230908	171400	508197150	18900	18900	18900	18900	0
195	20230908	171300	508197150	18900	18900	18900	18900	0
196	20230908	171200	508197150	18900	18900	18900	18900	0
197	20230908	171100	508197150	18900	18900	18900	18900	0
198	20230908	171000	508197150	18900	18900	18900	18900	0
199	20230908	170900	508197150	18900	18900	18900	18900	0
200	20230908	170800	508197150	18900	18900	18900	18900	0
201	20230908	170700	508197150	18900	18900	18900	18900	0
202	20230908	170600	508197150	18900	18900	18900	18900	0
203	20230908	170500	508197150	18900	18900	18900	18900	0
204	20230908	170400	508197150	18900	18900	18900	18900	0
205	20230908	170300	508197150	18900	18900	18900	18900	0
206	20230908	170200	508197150	18900	18900	18900	18900	0
207	20230908	170100	508197150	18900	18900	18900	18900	0
208	20230908	170000	508197150	18900	18900	18900	18900	0
209	20230908	165900	508197150	18900	18900	18900	18900	0
210	20230908	165800	508197150	18900	18900	18900	18900	0
211	20230908	165700	508197150	18900	18900	18900	18900	0
212	20230908	165600	508197150	18900	18900	18900	18900	427
213	20230908	165500	508197150	18900	18900	18900	18900	0
214	20230908	165400	508197150	18900	18900	18900	18900	0
215	20230908	165300	508197150	18900	18900	18900	18900	0
216	20230908	165200	508197150	18900	18900	18900	18900	0
217	20230908	165100	508197150	18900	18900	18900	18900	0
218	20230908	165000	508197150	18900	18900	18900	18900	0
219	20230908	164900	508197150	18900	18900	18900	18900	0
220	20230908	164800	508197150	18900	18900	18900	18900	0
221	20230908	164700	508197150	18900	18900	18900	18900	0
222	20230908	164600	508197150	18900	18900	18900	18900	0
223	20230908	164500	508197150	18900	18900	18900	18900	0
224	20230908	164400	508197150	18900	18900	18900	18900	0
225	20230908	164300	508197150	18900	18900	18900	18900	0
226	20230908	164200	508197150	18900	18900	18900	18900	0
227	20230908	164100	508197150	18900	18900	18900	18900	0
228	20230908	164000	508197150	18900	18900	18900	18900	0
229	20230908	163900	508197150	18900	18900	18900	18900	0
230	20230908	163800	508197150	18900	18900	18900	18900	0
231	20230908	163700	508197150	18900	18900	18900	18900	0
232	20230908	163600	508197150	18900	18900	18900	18900	0
233	20230908	163500	508197150	18900	18900	18900	18900	0
234	20230908	163400	508197150	18900	18900	18900	18900	0
235	20230908	163300	508197150	18900	18900	18900	18900	0
236	20230908	163200	508197150	18900	18900	18900	18900	0
237	20230908	163100	508197150	18900	18900	18900	18900	0
238	20230908	163000	508197150	18900	18900	18900	18900	0
239	20230908	162900	508197150	18900	18900	18900	18900	0
240	20230908	162800	508197150	18900	18900	18900	18900	0
241	20230908	162700	508197150	18900	18900	18900	18900	0
242	20230908	162600	508197150	18900	18900	18900	18900	427
243	20230908	162500	508197150	18900	18900	18900	18900	0
244	20230908	162400	508197150	18900	18900	18900	18900	0
245	20230908	162300	508197150	18900	18900	18900	18900	0
246	20230908	162200	508197150	18900	18900	18900	18900	0
247	20230908	162100	508197150	18900	18900	18900	18900	0
248	20230908	162000	508197150	18900	18900	18900	18900	0
249	20230908	161900	508197150	18900	18900	18900	18900	0
250	20230908	161800	508197150	18900	18900	18900	18900	0
251	20230908	161700	508197150	18900	18900	18900	18900	0
252	20230908	161600	508197150	18900	18900	18900	18900	0
253	20230908	161500	508197150	18900	18900	18900	18900	0
254	20230908	161400	508197150	18900	18900	18900	18900	0
255	20230908	161300	508197150	18900	18900	18900	18900	0
256	20230908	161200	508197150	18900	18900	18900	18900	0
257	20230908	161100	508197150	18900	18900	18900	18900	0
258	20230908	161000	508197150	18900	18900	18900	18900	0
259	20230908	160900	508197150	18900	18900	18900	18900	0
260	20230908	160800	508197150	18900	18900	18900	18900	0
261	20230908	160700	508197150	18900	18900	18900	18900	0
262	20230908	160600	508197150	18900	18900	18900	18900	0
263	20230908	160500	508197150	18900	18900	18900	18900	0
264	20230908	160400	508197150	18900	18900	18900	18900	0
265	20230908	160300	508197150	18900	18900	18900	18900	0
266	20230908	160200	508197150	18900	18900	18900	18900	0
267	20230908	160100	508197150	18900	18900	18900	18900	0
268	20230908	160000	508197150	18900	18900	18900	18900	0
269	20230908	155900	508197150	18900	18900	18900	18900	0
270	20230908	155800	508197150	18900	18900	18900	18900	0
271	20230908	155700	508197150	18900	18900	18900	18900	0
272	20230908	155600	508197150	18900	18900	18900	18900	427
273	20230908	155500	508197150	18900	18900	18900	18900	0
274	20230908	155400	508197150	18900	18900	18900	18900	0
275	20230908	155300	508197150	18900	18900	18900	18900	0
276	20230908	155200	508197150	18900	18900	18900	18900	0
277	20230908	155100	508197150	18900	18900	18900	18900	0
278	20230908	155000	508197150	18900	18900	18900	18900	0
279	20230908	154900	508197150	18900	18900	18900	18900	0
280	20230908	154800	508197150	18900	18900	18900	18900	0
281	20230908	154700	508197150	18900	18900	18900	18900	0
282	20230908	154600	508197150	18900	18900	18900	18900	0
283	20230908	154500	508197150	18900	18900	18900	18900	0
284	20230908	154400	508197150	18900	18900	18900	18900	0
285	20230908	154300	508197150	18900	18900	18900	18900	0
286	20230908	154200	508197150	18900	18900	18900	18900	0
287	20230908	154100	508197150	18900	18900	18900	18900	0
288	20230908	154000	508197150	18900	18900	18900	18900	0
289	20230908	153900	508197150	18900	18900	18900	18900	0
290	20230908	153800	508197150	18900	18900	18900	18900	0
291	20230908	153700	508197150	18900	18900	18900	18900	0
292	20230908	153600	508197150	18900	18900	18900	18900	0
293	20230908	153500	508197150	18900	18900	18900	18900	0
294	20230908	153400	508197150	18900	18900	18900	18900	0
295	20230908	153300	508197150	18900	18900	18900	18900	0
296	20230908	153200	508197150	18900	18900	18900	18900	0
297	20230908	153100	508197150	18900	18900	18900	18900	0
298	20230908	153000	508197150	18900	18900	18900	18900	427
299	20230908	152900	500126850	18850	18850	18850	18850	0
300	20230908	152800	500126850	18850	18850	18850	18850	0
301	20230908	152700	500126850	18850	18850	18850	18850	0
302	20230908	152600	500126850	18850	18850	18850	18850	0
303	20230908	152500	500126850	18850	18850	18850	18850	0
304	20230908	152400	500126850	18850	18850	18850	18850	0
305	20230908	152300	500126850	18850	18850	18850	18850	0
306	20230908	152200	500126850	18850	18850	18850	18850	0
307	20230908	152100	500126850	18850	18850	18850	18850	0
308	20230908	152000	500126850	18850	18850	18850	18850	0
309	20230908	151900	500126850	18850	18900	18900	18850	190
310	20230908	151800	496543960	18900	18900	18900	18900	108
311	20230908	151700	494502760	18900	18860	18900	18850	42
312	20230908	151600	493710150	18850	18850	18850	18850	0
313	20230908	151500	493710150	18850	18860	18860	18850	22
314	20230908	151400	493295440	18900	18900	18900	18900	28
315	20230908	151300	492766240	18850	18900	18900	18850	42
316	20230908	151200	491973520	18840	18840	18840	18840	0
317	20230908	151100	491973520	18840	18900	18900	18840	25
318	20230908	151000	491502460	18900	18840	18900	18840	5
319	20230908	150900	491408200	18840	18840	18840	18840	18
320	20230908	150800	491069080	18840	18840	18840	18840	30
321	20230908	150700	490503880	18840	18840	18840	18840	24
322	20230908	150600	490051720	18830	18830	18830	18830	0
323	20230908	150500	490051720	18830	18840	18840	18830	73
324	20230908	150400	488676890	18830	18830	18830	18830	0
325	20230908	150300	488676890	18830	18830	18830	18830	22
326	20230908	150200	488262630	18850	18840	18850	18840	352
327	20230908	150100	481627530	18830	18840	18840	18830	18
328	20230908	150000	481288540	18850	18850	18850	18850	0
329	20230908	145900	481288540	18850	18890	18890	18840	23
330	20230908	145800	480855090	18860	18860	18860	18860	0
331	20230908	145700	480855090	18860	18840	18880	18840	249
332	20230908	145600	476157290	18880	18840	18880	18840	348
333	20230908	145500	469597310	18840	18860	18860	18840	112
334	20230908	145400	467486950	18870	18880	18880	18870	33
335	20230908	145300	466864160	18890	18890	18890	18890	8
336	20230908	145200	466713040	18900	18940	19050	18900	999
337	20230908	145100	447802430	18910	18930	18930	18910	356
338	20230908	145000	441068260	18930	18930	18930	18930	13
339	20230908	144900	440822170	18940	18950	18950	18940	17
340	20230908	144800	440500050	18960	18960	18960	18960	6
341	20230908	144700	440386290	19060	19060	19060	19060	0
342	20230908	144600	440386290	19060	19060	19060	19060	0
343	20230908	144500	440386290	19060	18930	19060	18930	420
344	20230908	144400	432429940	18930	18940	18940	18930	42
345	20230908	144300	431634830	18930	18930	18930	18930	0
346	20230908	144200	431634830	18930	18930	18930	18930	9
347	20230908	144100	431464460	18940	18960	18960	18940	538
348	20230908	144000	421274360	18980	18950	19070	18950	610
349	20230908	143900	409693070	18950	18950	18950	18950	140
350	20230908	143800	407040070	18940	18940	18940	18940	27
351	20230908	143700	406528690	18940	18940	18940	18940	0
352	20230908	143600	406528690	18940	18950	18950	18940	40
353	20230908	143500	405771050	18940	18940	18940	18940	22
354	20230908	143400	405354370	18940	18940	18940	18940	10
355	20230908	143300	405164970	18940	18950	18950	18940	15
356	20230908	143200	404880840	18960	18970	18970	18960	14
357	20230908	143100	404615290	18970	18990	19100	18970	80
358	20230908	143000	403094680	18960	18930	18960	18930	233
359	20230908	142900	398679030	18930	18930	18930	18930	1
360	20230908	142800	398660100	18930	18900	18940	18900	889
361	20230908	142700	381843860	18900	18840	18900	18840	48
362	20230908	142600	380939250	18840	18830	18840	18830	18
363	20230908	142500	380600220	18830	18830	18830	18830	6
364	20230908	142400	380487240	18840	18840	18840	18840	0
365	20230908	142300	380487240	18840	18830	18840	18830	23
366	20230908	142200	380054100	18830	18840	18840	18830	17
367	20230908	142100	379733920	18840	18840	18840	18830	25
368	20230908	142000	379263040	18840	18840	18840	18840	14
369	20230908	141900	378999280	18850	18850	18850	18850	21
370	20230908	141800	378603430	18850	18850	18860	18850	31
371	20230908	141700	378019070	18860	18860	18860	18860	0
372	20230908	141600	378019070	18860	18860	18860	18860	1
373	20230908	141500	378000210	18870	18860	18880	18860	62
374	20230908	141400	376830040	18880	18880	18880	18880	5
375	20230908	141300	376735640	18850	18850	18850	18850	91
376	20230908	141200	375020290	18840	18840	18840	18840	52
377	20230908	141100	374040610	18840	18840	18840	18840	0
378	20230908	141000	374040610	18840	18850	18850	18840	23
379	20230908	140900	373607150	18830	18830	18830	18830	0
380	20230908	140800	373607150	18830	18850	18880	18830	1816
381	20230908	140700	339400020	18860	18860	18860	18860	0
382	20230908	140600	339400020	18860	18860	18860	18860	0
383	20230908	140500	339400020	18860	18860	18860	18860	0
384	20230908	140400	339400020	18860	18850	18860	18850	32
385	20230908	140300	338796730	18840	18840	18840	18840	0
386	20230908	140200	338796730	18840	18840	18840	18840	115
387	20230908	140100	336630130	18850	18850	18850	18850	83
388	20230908	140000	335065580	18850	18850	18860	18850	214
389	20230908	135900	331031490	18850	18850	18850	18850	0
390	20230908	135800	331031490	18850	18860	18860	18850	29
391	20230908	135700	330484780	18860	18860	18860	18860	10
392	20230908	135600	330296180	18880	18840	18880	18840	161
393	20230908	135500	327257920	18840	18840	18840	18840	24
394	20230908	135400	326805760	18850	18850	18850	18850	11
395	20230908	135300	326598410	18850	18850	18850	18850	11
396	20230908	135200	326391060	18840	18850	18850	18840	14
397	20230908	135100	326127220	18840	18840	18850	18840	25
398	20230908	135000	325656200	18840	18840	18840	18840	19
399	20230908	134900	325298240	18850	18850	18850	18850	22
400	20230908	134800	324883540	18850	18850	18850	18850	17
401	20230908	134700	324563090	18880	18880	18880	18880	0
402	20230908	134600	324563090	18880	18880	18880	18880	0
403	20230908	134500	324563090	18880	18880	18880	18880	1
404	20230908	134400	324544210	18890	18890	18890	18890	1
405	20230908	134300	324525320	18850	18850	18860	18850	23
406	20230908	134200	324091760	18860	18840	18860	18840	20
407	20230908	134100	323714840	18850	18850	18850	18850	3
408	20230908	134000	323658290	18850	18850	18850	18850	24
409	20230908	133900	323205890	18850	18850	18850	18850	7
410	20230908	133800	323073940	18860	18850	18860	18850	50
411	20230908	133700	322131350	18840	18840	18840	18840	10
412	20230908	133600	321942950	18840	18840	18840	18840	0
413	20230908	133500	321942950	18840	18860	18860	18830	326
414	20230908	133400	315797400	18860	18860	18860	18860	0
415	20230908	133300	315797400	18860	18860	18860	18860	16
416	20230908	133200	315495640	18860	18860	18860	18860	15
417	20230908	133100	315212740	18860	18860	18860	18860	10
418	20230908	133000	315024140	18860	18860	18860	18860	12
419	20230908	132900	314797820	18860	18860	18860	18860	9
420	20230908	132800	314628080	18860	18860	18860	18860	20
421	20230908	132700	314250880	18860	18870	18870	18860	60
422	20230908	132600	313118770	18860	18860	18860	18860	11
423	20230908	132500	312911310	18860	18860	18860	18860	9
424	20230908	132400	312741570	18860	18850	18860	18850	62
425	20230908	132300	311572770	18870	18870	18870	18870	0
426	20230908	132200	311572770	18870	18850	18870	18840	254
427	20230908	132100	306783060	18860	18880	18880	18860	639
428	20230908	132000	294723280	18880	18880	18880	18880	13
429	20230908	131900	294477840	18880	18880	18880	18880	9
430	20230908	131800	294307920	18880	18900	18900	18880	230
431	20230908	131700	289965490	18900	18880	18900	18880	11
432	20230908	131600	289757780	18880	18890	18890	18880	21
433	20230908	131500	289361290	18880	18880	18880	18880	10
434	20230908	131400	289172490	18880	18880	18880	18880	18
435	20230908	131300	288832650	18880	18880	18880	18880	9
436	20230908	131200	288662730	18880	18880	18880	18880	8
437	20230908	131100	288511690	18890	18870	18890	18870	51
438	20230908	131000	287548850	18870	18870	18870	18870	10
439	20230908	130900	287360150	18900	18900	18900	18900	0
440	20230908	130800	287360150	18900	18870	18900	18870	50
441	20230908	130700	286415690	18870	18830	18870	18830	51
442	20230908	130600	285454910	18840	18840	18840	18840	0
443	20230908	130500	285454910	18840	18840	18840	18840	11
444	20230908	130400	285247670	18890	18890	18890	18890	0
445	20230908	130300	285247670	18890	18890	18890	18890	0
446	20230908	130200	285247670	18890	18850	18890	18850	24
447	20230908	130100	284795110	18850	18810	18850	18810	64
448	20230908	130000	283590850	18820	18820	18820	18820	0
449	20230908	125900	283590850	18820	18810	18820	18810	26
450	20230908	125800	283101760	18820	18820	18820	18820	15
451	20230908	125700	282819460	18840	18840	18840	18840	1
452	20230908	125600	282800620	18810	18820	18820	18810	28
453	20230908	125500	282273760	18810	18820	18820	18810	29
454	20230908	125400	281728250	18820	18830	18830	18820	500
455	20230908	125300	272316320	18830	18830	18830	18830	32
456	20230908	125200	271713760	18840	18840	18840	18840	0
457	20230908	125100	271713760	18840	18830	18850	18830	42
458	20230908	125000	270922600	18840	18840	18840	18840	6
459	20230908	124900	270809560	18850	18840	18850	18840	29
460	20230908	124800	270263000	18900	18900	18900	18900	0
461	20230908	124700	270263000	18900	18900	18900	18900	0
462	20230908	124600	270263000	18900	18900	18900	18900	0
463	20230908	124500	270263000	18900	18830	18900	18830	46
464	20230908	124400	269395950	18830	18830	18830	18830	11
465	20230908	124300	269188820	18870	18870	18870	18870	0
466	20230908	124200	269188820	18870	18870	18870	18870	2
467	20230908	124100	269151080	18830	18830	18900	18830	60
468	20230908	124000	268020400	18820	18820	18820	18820	17
469	20230908	123900	267700460	18820	18840	18840	18820	29
470	20230908	123800	267154380	18910	18910	18910	18910	0
471	20230908	123700	267154380	18910	18910	18910	18910	0
472	20230908	123600	267154380	18910	18840	18910	18840	41
473	20230908	123500	266381520	18830	18830	18830	18830	3
474	20230908	123400	266325030	18830	18850	18850	18830	13
475	20230908	123300	266080100	18890	18870	18890	18870	100
476	20230908	123200	264191320	18890	18890	18890	18890	0
477	20230908	123100	264191320	18890	18890	18890	18890	0
478	20230908	123000	264191320	18890	18890	18890	18890	20
479	20230908	122900	263813520	18890	18840	18890	18840	212
480	20230908	122800	259815940	18840	18860	18860	18840	1087
481	20230908	122700	239327320	18860	18820	18860	18820	267
482	20230908	122600	234299990	18820	18820	18820	18820	9
483	20230908	122500	234130610	18820	18810	18820	18810	48
484	20230908	122400	233227310	18810	18810	18810	18810	100
485	20230908	122300	231346310	18810	18830	18830	18810	132
486	20230908	122200	228863350	18830	18830	18830	18830	9
487	20230908	122100	228693880	18870	18900	18940	18870	541
488	20230908	122000	218482430	18910	18840	18910	18840	99
489	20230908	121900	216615260	18840	18840	18840	18840	5
490	20230908	121800	216521060	18840	18850	18850	18840	14
491	20230908	121700	216257250	18850	18840	18870	18840	279
492	20230908	121600	210995180	18870	18870	18870	18870	0
493	20230908	121500	210995180	18870	18870	18870	18870	0
494	20230908	121400	210995180	18870	18810	18870	18810	47
495	20230908	121300	210109910	18800	18800	18800	18800	20
496	20230908	121200	209733910	18810	18810	18810	18810	18
497	20230908	121100	209395330	18820	18820	18820	18820	3
498	20230908	121000	209338870	18830	18830	18830	18830	1
499	20230908	120900	209320040	18840	18840	18840	18840	5
500	20230908	120800	209225840	18880	18880	18880	18880	0
501	20230908	120700	209225840	18880	18910	18910	18880	13
502	20230908	120600	208980100	18930	18930	18930	18930	0
503	20230908	120500	208980100	18930	18930	18930	18930	0
504	20230908	120400	208980100	18930	18840	18930	18820	275
505	20230908	120300	203800370	18840	18840	18840	18840	38
506	20230908	120200	203084450	18850	18860	18860	18850	5
507	20230908	120100	202990170	18890	18890	18890	18890	0
508	20230908	120000	202990170	18890	18890	18890	18890	1
509	20230908	115900	202971280	18900	18900	18900	18900	0
510	20230908	115800	202971280	18900	18920	18920	18900	3
511	20230908	115700	202914550	18940	18940	18940	18940	0
512	20230908	115600	202914550	18940	18940	18940	18940	0
513	20230908	115500	202914550	18940	18860	18940	18860	66
514	20230908	115400	201666790	18860	18850	18900	18850	70
515	20230908	115300	200346000	18840	18840	18840	18840	0
516	20230908	115200	200346000	18840	18840	18840	18840	0
517	20230908	115100	200346000	18840	18840	18840	18840	18
518	20230908	115000	200006880	18840	18840	18840	18840	27
519	20230908	114900	199498200	18840	18840	18840	18840	14
520	20230908	114800	199234440	18840	18840	18840	18840	12
521	20230908	114700	199008360	18840	18850	18850	18840	6
522	20230908	114600	198895300	18850	18850	18850	18850	9
523	20230908	114500	198725650	18850	18850	18850	18850	7
524	20230908	114400	198593700	18850	18860	18860	18850	11
525	20230908	114300	198386280	18860	18860	18860	18860	4
526	20230908	114200	198310840	18880	18860	18880	18860	59
527	20230908	114100	197197190	18860	18860	18860	18860	22
528	20230908	114000	196782270	18880	18880	18880	18880	0
529	20230908	113900	196782270	18880	18880	18880	18880	0
530	20230908	113800	196782270	18880	18830	18880	18830	54
531	20230908	113700	195764260	18830	18830	18830	18830	14
532	20230908	113600	195500640	18830	18830	18830	18830	0
533	20230908	113500	195500640	18830	18830	18830	18830	46
534	20230908	113400	194634460	18830	18830	18830	18830	0
535	20230908	113300	194634460	18830	18840	18840	18830	16
536	20230908	113200	194333170	18830	18830	18830	18830	0
537	20230908	113100	194333170	18830	18830	18830	18830	32
538	20230908	113000	193730610	18820	18820	18820	18820	0
539	20230908	112900	193730610	18820	18820	18820	18820	58
540	20230908	112800	192639050	18820	18820	18820	18820	0
541	20230908	112700	192639050	18820	18820	18820	18820	4
542	20230908	112600	192563770	18800	18800	18800	18800	0
543	20230908	112500	192563770	18800	18800	18800	18800	13
544	20230908	112400	192319370	18790	18790	18790	18790	10
545	20230908	112300	192131470	18790	18790	18790	18790	9
546	20230908	112200	191962360	18790	18790	18790	18790	43
547	20230908	112100	191154390	18790	18800	18800	18790	10
548	20230908	112000	190966480	18790	18790	18790	18790	13
549	20230908	111900	190722210	18790	18800	18800	18790	20
550	20230908	111800	190346380	18800	18810	18810	18800	30
551	20230908	111700	189782370	18800	18800	18800	18800	19
552	20230908	111600	189425170	18800	18800	18800	18800	21
553	20230908	111500	189030370	18800	18800	18800	18800	9
554	20230908	111400	188861170	18800	18800	18800	18800	1
555	20230908	111300	188842370	18790	18790	18790	18790	0
556	20230908	111200	188842370	18790	18790	18790	18790	0
557	20230908	111100	188842370	18790	18790	18790	18790	4
558	20230908	111000	188767210	18780	18780	18780	18780	11
559	20230908	110900	188560630	18790	18790	18790	18790	9
560	20230908	110800	188391520	18790	18790	18790	18790	21
561	20230908	110700	187996930	18790	18790	18790	18790	28
562	20230908	110600	187470810	18800	18800	18800	18800	0
563	20230908	110500	187470810	18800	18800	18800	18800	14
564	20230908	110400	187207610	18800	18800	18800	18800	0
565	20230908	110300	187207610	18800	18820	18820	18800	126
566	20230908	110200	184836370	18820	18820	18820	18820	0
567	20230908	110100	184836370	18820	18820	18820	18820	26
568	20230908	110000	184347050	18830	18830	18830	18830	1
569	20230908	105900	184328220	18840	18840	18840	18840	5
570	20230908	105800	184234020	18820	18820	18820	18820	0
571	20230908	105700	184234020	18820	18820	18820	18820	0
572	20230908	105600	184234020	18820	18820	18820	18820	0
573	20230908	105500	184234020	18820	18790	18820	18790	64
574	20230908	105400	183031000	18790	18790	18790	18790	0
575	20230908	105300	183031000	18790	18790	18790	18790	14
576	20230908	105200	182767940	18790	18790	18790	18790	0
577	20230908	105100	182767940	18790	18790	18790	18790	25
578	20230908	105000	182298190	18820	18810	18820	18780	1266
579	20230908	104900	158511280	18810	18810	18810	18810	8
580	20230908	104800	158360800	18800	18800	18800	18800	0
581	20230908	104700	158360800	18800	18820	18820	18800	106
582	20230908	104600	156367780	18810	18830	18830	18810	80
583	20230908	104500	154862770	18810	18860	18860	18810	292
584	20230908	104400	149368570	18860	18810	18860	18800	518
585	20230908	104300	139605920	18810	18810	18810	18810	2
586	20230908	104200	139568300	18800	18800	18800	18800	8
587	20230908	104100	139417900	18800	18800	18800	18800	16
588	20230908	104000	139117100	18790	18790	18800	18790	15
589	20230908	103900	138835170	18800	18800	18800	18800	40
590	20230908	103800	138083170	18790	18790	18790	18790	15
591	20230908	103700	137801320	18790	18790	18790	18790	0
592	20230908	103600	137801320	18790	18790	18790	18790	1
593	20230908	103500	137782530	18790	18790	18790	18790	10
594	20230908	103400	137594630	18790	18800	18800	18790	15
595	20230908	103300	137312690	18800	18820	18820	18800	125
596	20230908	103200	134961890	18820	18820	18820	18820	14
597	20230908	103100	134698410	18820	18820	18820	18820	28
598	20230908	103000	134171450	18830	18830	18830	18830	1
599	20230908	102900	134152620	18830	18830	18830	18830	0
600	20230908	102800	134152620	18830	18830	18830	18830	1
601	20230908	102700	134133790	18830	18830	18830	18830	13
602	20230908	102600	133889000	18840	18840	18840	18840	1
603	20230908	102500	133870160	18830	18830	18830	18830	23
604	20230908	102400	133437070	18800	18800	18800	18800	38
605	20230908	102300	132722670	18800	18800	18800	18800	0
606	20230908	102200	132722670	18800	18790	18800	18790	94
607	20230908	102100	130956270	18790	18790	18790	18790	0
608	20230908	102000	130956270	18790	18800	18800	18790	54
609	20230908	101900	129941570	18800	18830	18830	18800	8
610	20230908	101800	129791140	18800	18820	18820	18800	25
611	20230908	101700	129321050	18840	18840	18840	18840	0
612	20230908	101600	129321050	18840	18840	18840	18840	10
613	20230908	101500	129132650	18840	18840	18840	18840	1
614	20230908	101400	129113810	18840	18840	18840	18840	0
615	20230908	101300	129113810	18840	18840	18840	18840	0
616	20230908	101200	129113810	18840	18840	18840	18840	1
617	20230908	101100	129094970	18790	18810	18810	18790	64
618	20230908	101000	127892230	18800	18800	18800	18800	0
619	20230908	100900	127892230	18800	18800	18800	18800	0
620	20230908	100800	127892230	18800	18840	18840	18800	92
621	20230908	100700	126159280	18840	18830	18840	18800	426
622	20230908	100600	118144160	18840	18850	18850	18840	10
623	20230908	100500	117955750	18850	18850	18850	18850	1
624	20230908	100400	117936900	18850	18860	18860	18850	4
625	20230908	100300	117861480	18860	18860	18860	18860	62
626	20230908	100200	116692160	18850	18850	18850	18850	64
627	20230908	100100	115485760	18850	18850	18850	18850	2
628	20230908	100000	115448060	18850	18850	18850	18850	56
629	20230908	095900	114392460	18850	18850	18850	18850	1
630	20230908	095800	114373610	18850	18850	18850	18850	0
631	20230908	095700	114373610	18850	18850	18850	18850	0
632	20230908	095600	114373610	18850	18850	18850	18850	1
633	20230908	095500	114354760	18850	18850	18850	18850	0
634	20230908	095400	114354760	18850	18850	18850	18850	1
635	20230908	095300	114335910	18820	18820	18820	18820	0
636	20230908	095200	114335910	18820	18840	18840	18820	133
637	20230908	095100	111832070	18860	18860	18860	18860	0
638	20230908	095000	111832070	18860	18860	18860	18860	7
639	20230908	094900	111700050	18840	18860	18860	18840	299
640	20230908	094800	106064580	18860	18870	18880	18860	362
641	20230908	094700	99233840	18870	18870	18870	18870	0
642	20230908	094600	99233840	18870	18870	18870	18870	0
643	20230908	094500	99233840	18870	18870	18870	18870	0
644	20230908	094400	99233840	18870	18890	18890	18870	82
645	20230908	094300	97686250	18900	18900	18900	18900	47
646	20230908	094200	96797950	18900	18900	18900	18900	1
647	20230908	094100	96779050	18900	18900	18900	18900	0
648	20230908	094000	96779050	18900	18900	18900	18900	8
649	20230908	093900	96627850	18900	18900	18900	18900	1
650	20230908	093800	96608950	18900	18900	18900	18900	1
651	20230908	093700	96590050	18900	18870	18900	18870	90
652	20230908	093600	94891720	18900	18870	18900	18870	29
653	20230908	093500	94344460	18900	18870	18900	18870	35
654	20230908	093400	93683770	18870	18870	18870	18870	0
655	20230908	093300	93683770	18870	18870	18870	18870	0
656	20230908	093200	93683770	18870	18870	18870	18870	287
657	20230908	093100	88268080	18870	18870	18870	18870	14
658	20230908	093000	88003900	18870	18870	18870	18870	0
659	20230908	092900	88003900	18870	18850	18870	18850	127
660	20230908	092800	85609110	18850	18860	18860	18850	223
661	20230908	092700	81405460	18870	18870	18870	18870	13
662	20230908	092600	81160150	18870	18890	18890	18870	208
663	20230908	092500	77234700	18900	18940	18940	18900	227
664	20230908	092400	72944030	18940	18960	18960	18940	191
665	20230908	092300	69324170	19000	19000	19000	19000	0
666	20230908	092200	69324170	19000	19000	19000	19000	1
667	20230908	092100	69305170	18940	18940	18950	18940	249
668	20230908	092000	64589060	18890	18960	18960	18890	101
669	20230908	091900	62680250	18980	19010	19010	18980	412
670	20230908	091800	54852850	19000	19040	19040	19000	382
671	20230908	091700	47587130	19020	19020	19020	19020	0
672	20230908	091600	47587130	19020	19020	19050	19010	321
673	20230908	091500	41481810	19030	19130	19140	19030	445
674	20230908	091400	32981820	19140	19140	19140	19140	0
675	20230908	091300	32981820	19140	19140	19140	19140	42
676	20230908	091200	32177940	19140	19140	19140	19140	0
677	20230908	091100	32177940	19140	19140	19140	19140	0
678	20230908	091000	32177940	19140	19190	19190	19140	107
679	20230908	090900	30127640	19200	19220	19220	19200	36
680	20230908	090800	29436070	19220	19200	19220	19200	15
681	20230908	090700	29147830	19180	19140	19220	19140	1211
682	20230908	090600	5964290	19140	19130	19200	19130	76
683	20230908	090500	4508670	19120	19100	19120	19100	175
684	20230908	090400	1165610	19100	19100	19100	19100	0
685	20230908	090300	1165610	19100	19100	19100	19100	10
686	20230908	090200	974610	19110	19110	19110	19110	16
687	20230908	090100	668850	19110	19110	19110	19110	10
688	20230908	090000	477750	19110	19110	19110	19110	25