KissMeData/302550/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203300	504026720	19250	19250	19250	19250	385
3	20230911	203200	504026720	19250	19250	19250	19250	0
4	20230911	203100	504026720	19250	19250	19250	19250	0
5	20230911	203000	504026720	19250	19250	19250	19250	0
6	20230911	202900	504026720	19250	19250	19250	19250	0
7	20230911	202800	504026720	19250	19250	19250	19250	0
8	20230911	202700	504026720	19250	19250	19250	19250	0
9	20230911	202600	504026720	19250	19250	19250	19250	0
10	20230911	202500	504026720	19250	19250	19250	19250	0
11	20230911	202400	504026720	19250	19250	19250	19250	0
12	20230911	202300	504026720	19250	19250	19250	19250	0
13	20230911	202200	504026720	19250	19250	19250	19250	0
14	20230911	202100	504026720	19250	19250	19250	19250	0
15	20230911	202000	504026720	19250	19250	19250	19250	0
16	20230911	201900	504026720	19250	19250	19250	19250	0
17	20230911	201800	504026720	19250	19250	19250	19250	0
18	20230911	201700	504026720	19250	19250	19250	19250	0
19	20230911	201600	504026720	19250	19250	19250	19250	0
20	20230911	201500	504026720	19250	19250	19250	19250	0
21	20230911	201400	504026720	19250	19250	19250	19250	0
22	20230911	201300	504026720	19250	19250	19250	19250	0
23	20230911	201200	504026720	19250	19250	19250	19250	0
24	20230911	201100	504026720	19250	19250	19250	19250	0
25	20230911	201000	504026720	19250	19250	19250	19250	0
26	20230911	200900	504026720	19250	19250	19250	19250	0
27	20230911	200800	504026720	19250	19250	19250	19250	0
28	20230911	200700	504026720	19250	19250	19250	19250	0
29	20230911	200600	504026720	19250	19250	19250	19250	0
30	20230911	200500	504026720	19250	19250	19250	19250	0
31	20230911	200400	504026720	19250	19250	19250	19250	0
32	20230911	200300	504026720	19250	19250	19250	19250	385
33	20230911	200200	504026720	19250	19250	19250	19250	0
34	20230911	200100	504026720	19250	19250	19250	19250	0
35	20230911	200000	504026720	19250	19250	19250	19250	0
36	20230911	195900	504026720	19250	19250	19250	19250	0
37	20230911	195800	504026720	19250	19250	19250	19250	0
38	20230911	195700	504026720	19250	19250	19250	19250	0
39	20230911	195600	504026720	19250	19250	19250	19250	0
40	20230911	195500	504026720	19250	19250	19250	19250	0
41	20230911	195400	504026720	19250	19250	19250	19250	0
42	20230911	195300	504026720	19250	19250	19250	19250	0
43	20230911	195200	504026720	19250	19250	19250	19250	0
44	20230911	195100	504026720	19250	19250	19250	19250	0
45	20230911	195000	504026720	19250	19250	19250	19250	0
46	20230911	194900	504026720	19250	19250	19250	19250	0
47	20230911	194800	504026720	19250	19250	19250	19250	0
48	20230911	194700	504026720	19250	19250	19250	19250	0
49	20230911	194600	504026720	19250	19250	19250	19250	0
50	20230911	194500	504026720	19250	19250	19250	19250	0
51	20230911	194400	504026720	19250	19250	19250	19250	0
52	20230911	194300	504026720	19250	19250	19250	19250	0
53	20230911	194200	504026720	19250	19250	19250	19250	0
54	20230911	194100	504026720	19250	19250	19250	19250	0
55	20230911	194000	504026720	19250	19250	19250	19250	0
56	20230911	193900	504026720	19250	19250	19250	19250	0
57	20230911	193800	504026720	19250	19250	19250	19250	0
58	20230911	193700	504026720	19250	19250	19250	19250	0
59	20230911	193600	504026720	19250	19250	19250	19250	0
60	20230911	193500	504026720	19250	19250	19250	19250	0
61	20230911	193400	504026720	19250	19250	19250	19250	0
62	20230911	193300	504026720	19250	19250	19250	19250	385
63	20230911	193200	504026720	19250	19250	19250	19250	0
64	20230911	193100	504026720	19250	19250	19250	19250	0
65	20230911	193000	504026720	19250	19250	19250	19250	0
66	20230911	192900	504026720	19250	19250	19250	19250	0
67	20230911	192800	504026720	19250	19250	19250	19250	0
68	20230911	192700	504026720	19250	19250	19250	19250	0
69	20230911	192600	504026720	19250	19250	19250	19250	0
70	20230911	192500	504026720	19250	19250	19250	19250	0
71	20230911	192400	504026720	19250	19250	19250	19250	0
72	20230911	192300	504026720	19250	19250	19250	19250	0
73	20230911	192200	504026720	19250	19250	19250	19250	0
74	20230911	192100	504026720	19250	19250	19250	19250	0
75	20230911	192000	504026720	19250	19250	19250	19250	0
76	20230911	191900	504026720	19250	19250	19250	19250	0
77	20230911	191800	504026720	19250	19250	19250	19250	0
78	20230911	191700	504026720	19250	19250	19250	19250	0
79	20230911	191600	504026720	19250	19250	19250	19250	0
80	20230911	191500	504026720	19250	19250	19250	19250	0
81	20230911	191400	504026720	19250	19250	19250	19250	0
82	20230911	191300	504026720	19250	19250	19250	19250	0
83	20230911	191200	504026720	19250	19250	19250	19250	0
84	20230911	191100	504026720	19250	19250	19250	19250	0
85	20230911	191000	504026720	19250	19250	19250	19250	0
86	20230911	190900	504026720	19250	19250	19250	19250	0
87	20230911	190800	504026720	19250	19250	19250	19250	0
88	20230911	190700	504026720	19250	19250	19250	19250	0
89	20230911	190600	504026720	19250	19250	19250	19250	0
90	20230911	190500	504026720	19250	19250	19250	19250	0
91	20230911	190400	504026720	19250	19250	19250	19250	0
92	20230911	190300	504026720	19250	19250	19250	19250	385
93	20230911	190200	504026720	19250	19250	19250	19250	0
94	20230911	190100	504026720	19250	19250	19250	19250	0
95	20230911	190000	504026720	19250	19250	19250	19250	0
96	20230911	185900	504026720	19250	19250	19250	19250	0
97	20230911	185800	504026720	19250	19250	19250	19250	0
98	20230911	185700	504026720	19250	19250	19250	19250	0
99	20230911	185600	504026720	19250	19250	19250	19250	0
100	20230911	185500	504026720	19250	19250	19250	19250	0
101	20230911	185400	504026720	19250	19250	19250	19250	0
102	20230911	185300	504026720	19250	19250	19250	19250	0
103	20230911	185200	504026720	19250	19250	19250	19250	0
104	20230911	185100	504026720	19250	19250	19250	19250	0
105	20230911	185000	504026720	19250	19250	19250	19250	0
106	20230911	184900	504026720	19250	19250	19250	19250	0
107	20230911	184800	504026720	19250	19250	19250	19250	0
108	20230911	184700	504026720	19250	19250	19250	19250	0
109	20230911	184600	504026720	19250	19250	19250	19250	0
110	20230911	184500	504026720	19250	19250	19250	19250	0
111	20230911	184400	504026720	19250	19250	19250	19250	0
112	20230911	184300	504026720	19250	19250	19250	19250	0
113	20230911	184200	504026720	19250	19250	19250	19250	0
114	20230911	184100	504026720	19250	19250	19250	19250	0
115	20230911	184000	504026720	19250	19250	19250	19250	0
116	20230911	183900	504026720	19250	19250	19250	19250	0
117	20230911	183800	504026720	19250	19250	19250	19250	0
118	20230911	183700	504026720	19250	19250	19250	19250	0
119	20230911	183600	504026720	19250	19250	19250	19250	0
120	20230911	183500	504026720	19250	19250	19250	19250	0
121	20230911	183400	504026720	19250	19250	19250	19250	0
122	20230911	183300	504026720	19250	19250	19250	19250	385
123	20230911	183200	504026720	19250	19250	19250	19250	0
124	20230911	183100	504026720	19250	19250	19250	19250	0
125	20230911	183000	504026720	19250	19250	19250	19250	0
126	20230911	182900	504026720	19250	19250	19250	19250	0
127	20230911	182800	504026720	19250	19250	19250	19250	0
128	20230911	182700	504026720	19250	19250	19250	19250	0
129	20230911	182600	504026720	19250	19250	19250	19250	0
130	20230911	182500	504026720	19250	19250	19250	19250	0
131	20230911	182400	504026720	19250	19250	19250	19250	0
132	20230911	182300	504026720	19250	19250	19250	19250	0
133	20230911	182200	504026720	19250	19250	19250	19250	0
134	20230911	182100	504026720	19250	19250	19250	19250	0
135	20230911	182000	504026720	19250	19250	19250	19250	0
136	20230911	181900	504026720	19250	19250	19250	19250	0
137	20230911	181800	504026720	19250	19250	19250	19250	0
138	20230911	181700	504026720	19250	19250	19250	19250	0
139	20230911	181600	504026720	19250	19250	19250	19250	0
140	20230911	181500	504026720	19250	19250	19250	19250	0
141	20230911	181400	504026720	19250	19250	19250	19250	0
142	20230911	181300	504026720	19250	19250	19250	19250	0
143	20230911	181200	504026720	19250	19250	19250	19250	0
144	20230911	181100	504026720	19250	19250	19250	19250	0
145	20230911	181000	504026720	19250	19250	19250	19250	0
146	20230911	180900	504026720	19250	19250	19250	19250	0
147	20230911	180800	504026720	19250	19250	19250	19250	0
148	20230911	180700	504026720	19250	19250	19250	19250	0
149	20230911	180600	504026720	19250	19250	19250	19250	0
150	20230911	180500	504026720	19250	19250	19250	19250	0
151	20230911	180400	504026720	19250	19250	19250	19250	0
152	20230911	180300	504026720	19250	19250	19250	19250	385
153	20230911	180200	504026720	19250	19250	19250	19250	0
154	20230911	180100	504026720	19250	19250	19250	19250	0
155	20230911	180000	504026720	19250	19250	19250	19250	0
156	20230911	175900	504026720	19250	19250	19250	19250	0
157	20230911	175800	504026720	19250	19250	19250	19250	0
158	20230911	175700	504026720	19250	19250	19250	19250	0
159	20230911	175600	504026720	19250	19250	19250	19250	0
160	20230911	175500	504026720	19250	19250	19250	19250	0
161	20230911	175400	504026720	19250	19250	19250	19250	0
162	20230911	175300	504026720	19250	19250	19250	19250	0
163	20230911	175200	504026720	19250	19250	19250	19250	0
164	20230911	175100	504026720	19250	19250	19250	19250	0
165	20230911	175000	504026720	19250	19250	19250	19250	0
166	20230911	174900	504026720	19250	19250	19250	19250	0
167	20230911	174800	504026720	19250	19250	19250	19250	0
168	20230911	174700	504026720	19250	19250	19250	19250	0
169	20230911	174600	504026720	19250	19250	19250	19250	0
170	20230911	174500	504026720	19250	19250	19250	19250	0
171	20230911	174400	504026720	19250	19250	19250	19250	0
172	20230911	174300	504026720	19250	19250	19250	19250	0
173	20230911	174200	504026720	19250	19250	19250	19250	0
174	20230911	174100	504026720	19250	19250	19250	19250	0
175	20230911	174000	504026720	19250	19250	19250	19250	0
176	20230911	173900	504026720	19250	19250	19250	19250	0
177	20230911	173800	504026720	19250	19250	19250	19250	0
178	20230911	173700	504026720	19250	19250	19250	19250	0
179	20230911	173600	504026720	19250	19250	19250	19250	0
180	20230911	173500	504026720	19250	19250	19250	19250	0
181	20230911	173400	504026720	19250	19250	19250	19250	0
182	20230911	173300	504026720	19250	19250	19250	19250	385
183	20230911	173200	504026720	19250	19250	19250	19250	0
184	20230911	173100	504026720	19250	19250	19250	19250	0
185	20230911	173000	504026720	19250	19250	19250	19250	0
186	20230911	172900	504026720	19250	19250	19250	19250	0
187	20230911	172800	504026720	19250	19250	19250	19250	0
188	20230911	172700	504026720	19250	19250	19250	19250	0
189	20230911	172600	504026720	19250	19250	19250	19250	0
190	20230911	172500	504026720	19250	19250	19250	19250	0
191	20230911	172400	504026720	19250	19250	19250	19250	0
192	20230911	172300	504026720	19250	19250	19250	19250	0
193	20230911	172200	504026720	19250	19250	19250	19250	0
194	20230911	172100	504026720	19250	19250	19250	19250	0
195	20230911	172000	504026720	19250	19250	19250	19250	0
196	20230911	171900	504026720	19250	19250	19250	19250	0
197	20230911	171800	504026720	19250	19250	19250	19250	0
198	20230911	171700	504026720	19250	19250	19250	19250	0
199	20230911	171600	504026720	19250	19250	19250	19250	0
200	20230911	171500	504026720	19250	19250	19250	19250	0
201	20230911	171400	504026720	19250	19250	19250	19250	0
202	20230911	171300	504026720	19250	19250	19250	19250	0
203	20230911	171200	504026720	19250	19250	19250	19250	0
204	20230911	171100	504026720	19250	19250	19250	19250	0
205	20230911	171000	504026720	19250	19250	19250	19250	0
206	20230911	170900	504026720	19250	19250	19250	19250	0
207	20230911	170800	504026720	19250	19250	19250	19250	0
208	20230911	170700	504026720	19250	19250	19250	19250	0
209	20230911	170600	504026720	19250	19250	19250	19250	0
210	20230911	170500	504026720	19250	19250	19250	19250	0
211	20230911	170400	504026720	19250	19250	19250	19250	0
212	20230911	170300	504026720	19250	19250	19250	19250	385
213	20230911	170200	504026720	19250	19250	19250	19250	0
214	20230911	170100	504026720	19250	19250	19250	19250	0
215	20230911	170000	504026720	19250	19250	19250	19250	0
216	20230911	165900	504026720	19250	19250	19250	19250	0
217	20230911	165800	504026720	19250	19250	19250	19250	0
218	20230911	165700	504026720	19250	19250	19250	19250	0
219	20230911	165600	504026720	19250	19250	19250	19250	0
220	20230911	165500	504026720	19250	19250	19250	19250	0
221	20230911	165400	504026720	19250	19250	19250	19250	0
222	20230911	165300	504026720	19250	19250	19250	19250	0
223	20230911	165200	504026720	19250	19250	19250	19250	0
224	20230911	165100	504026720	19250	19250	19250	19250	0
225	20230911	165000	504026720	19250	19250	19250	19250	0
226	20230911	164900	504026720	19250	19250	19250	19250	0
227	20230911	164800	504026720	19250	19250	19250	19250	0
228	20230911	164700	504026720	19250	19250	19250	19250	0
229	20230911	164600	504026720	19250	19250	19250	19250	0
230	20230911	164500	504026720	19250	19250	19250	19250	0
231	20230911	164400	504026720	19250	19250	19250	19250	0
232	20230911	164300	504026720	19250	19250	19250	19250	0
233	20230911	164200	504026720	19250	19250	19250	19250	0
234	20230911	164100	504026720	19250	19250	19250	19250	0
235	20230911	164000	504026720	19250	19250	19250	19250	0
236	20230911	163900	504026720	19250	19250	19250	19250	0
237	20230911	163800	504026720	19250	19250	19250	19250	0
238	20230911	163700	504026720	19250	19250	19250	19250	0
239	20230911	163600	504026720	19250	19250	19250	19250	0
240	20230911	163500	504026720	19250	19250	19250	19250	0
241	20230911	163400	504026720	19250	19250	19250	19250	0
242	20230911	163300	504026720	19250	19250	19250	19250	385
243	20230911	163200	504026720	19250	19250	19250	19250	0
244	20230911	163100	504026720	19250	19250	19250	19250	0
245	20230911	163000	504026720	19250	19250	19250	19250	0
246	20230911	162900	504026720	19250	19250	19250	19250	0
247	20230911	162800	504026720	19250	19250	19250	19250	0
248	20230911	162700	504026720	19250	19250	19250	19250	0
249	20230911	162600	504026720	19250	19250	19250	19250	0
250	20230911	162500	504026720	19250	19250	19250	19250	0
251	20230911	162400	504026720	19250	19250	19250	19250	0
252	20230911	162300	504026720	19250	19250	19250	19250	0
253	20230911	162200	504026720	19250	19250	19250	19250	0
254	20230911	162100	504026720	19250	19250	19250	19250	0
255	20230911	162000	504026720	19250	19250	19250	19250	0
256	20230911	161900	504026720	19250	19250	19250	19250	0
257	20230911	161800	504026720	19250	19250	19250	19250	0
258	20230911	161700	504026720	19250	19250	19250	19250	0
259	20230911	161600	504026720	19250	19250	19250	19250	0
260	20230911	161500	504026720	19250	19250	19250	19250	0
261	20230911	161400	504026720	19250	19250	19250	19250	0
262	20230911	161300	504026720	19250	19250	19250	19250	0
263	20230911	161200	504026720	19250	19250	19250	19250	0
264	20230911	161100	504026720	19250	19250	19250	19250	0
265	20230911	161000	504026720	19250	19250	19250	19250	0
266	20230911	160900	504026720	19250	19250	19250	19250	0
267	20230911	160800	504026720	19250	19250	19250	19250	0
268	20230911	160700	504026720	19250	19250	19250	19250	0
269	20230911	160600	504026720	19250	19250	19250	19250	0
270	20230911	160500	504026720	19250	19250	19250	19250	0
271	20230911	160400	504026720	19250	19250	19250	19250	0
272	20230911	160300	504026720	19250	19250	19250	19250	385
273	20230911	160200	504026720	19250	19250	19250	19250	0
274	20230911	160100	504026720	19250	19250	19250	19250	0
275	20230911	160000	504026720	19250	19250	19250	19250	0
276	20230911	155900	504026720	19250	19250	19250	19250	0
277	20230911	155800	504026720	19250	19250	19250	19250	0
278	20230911	155700	504026720	19250	19250	19250	19250	0
279	20230911	155600	504026720	19250	19250	19250	19250	0
280	20230911	155500	504026720	19250	19250	19250	19250	0
281	20230911	155400	504026720	19250	19250	19250	19250	0
282	20230911	155300	504026720	19250	19250	19250	19250	0
283	20230911	155200	504026720	19250	19250	19250	19250	0
284	20230911	155100	504026720	19250	19250	19250	19250	0
285	20230911	155000	504026720	19250	19250	19250	19250	0
286	20230911	154900	504026720	19250	19250	19250	19250	0
287	20230911	154800	504026720	19250	19250	19250	19250	0
288	20230911	154700	504026720	19250	19250	19250	19250	0
289	20230911	154600	504026720	19250	19250	19250	19250	0
290	20230911	154500	504026720	19250	19250	19250	19250	0
291	20230911	154400	504026720	19250	19250	19250	19250	0
292	20230911	154300	504026720	19250	19250	19250	19250	0
293	20230911	154200	504026720	19250	19250	19250	19250	0
294	20230911	154100	504026720	19250	19250	19250	19250	0
295	20230911	154000	504026720	19250	19250	19250	19250	0
296	20230911	153900	504026720	19250	19250	19250	19250	0
297	20230911	153800	504026720	19250	19250	19250	19250	0
298	20230911	153700	504026720	19250	19250	19250	19250	0
299	20230911	153600	504026720	19250	19250	19250	19250	0
300	20230911	153500	504026720	19250	19250	19250	19250	0
301	20230911	153400	504026720	19250	19250	19250	19250	0
302	20230911	153300	504026720	19250	19250	19250	19250	385
303	20230911	153200	504026720	19250	19250	19250	19250	0
304	20230911	153100	504026720	19250	19250	19250	19250	0
305	20230911	153000	504026720	19250	19250	19250	19250	385
306	20230911	152900	496615470	19250	19250	19250	19250	0
307	20230911	152800	496615470	19250	19250	19250	19250	0
308	20230911	152700	496615470	19250	19250	19250	19250	0
309	20230911	152600	496615470	19250	19250	19250	19250	0
310	20230911	152500	496615470	19250	19250	19250	19250	0
311	20230911	152400	496615470	19250	19250	19250	19250	0
312	20230911	152300	496615470	19250	19250	19250	19250	0
313	20230911	152200	496615470	19250	19250	19250	19250	0
314	20230911	152100	496615470	19250	19250	19250	19250	0
315	20230911	152000	496615470	19250	19250	19250	19250	0
316	20230911	151900	496615470	19250	19130	19250	19130	6
317	20230911	151800	496500570	19250	19250	19250	19250	0
318	20230911	151700	496500570	19250	19250	19250	19250	1
319	20230911	151600	496481320	19230	19230	19230	19230	0
320	20230911	151500	496481320	19230	19230	19230	19230	0
321	20230911	151400	496481320	19230	19230	19230	19230	1
322	20230911	151300	496462090	19260	19260	19260	19260	5
323	20230911	151200	496365790	19260	19260	19260	19260	1
324	20230911	151100	496346530	19250	19230	19250	19230	120
325	20230911	151000	494037260	19250	19250	19250	19250	0
326	20230911	150900	494037260	19250	19250	19250	19250	11
327	20230911	150800	493825510	19290	19180	19300	19180	53
328	20230911	150700	492806570	19200	19050	19200	19050	211
329	20230911	150600	488769090	19050	19020	19050	19020	14
330	20230911	150500	488502480	19050	19020	19050	19020	84
331	20230911	150400	486904560	19020	19020	19020	19020	0
332	20230911	150300	486904560	19020	18970	19020	18970	131
333	20230911	150200	484416590	18990	19000	19050	18990	105
334	20230911	150100	482422460	19050	19050	19050	19050	238
335	20230911	150000	477888560	19080	19080	19080	19080	5
336	20230911	145900	477793160	19080	19080	19080	19080	0
337	20230911	145800	477793160	19080	19080	19080	19080	3
338	20230911	145700	477735920	19080	19080	19080	19080	1
339	20230911	145600	477716840	19100	19100	19100	19100	0
340	20230911	145500	477716840	19100	19100	19100	19100	0
341	20230911	145400	477716840	19100	19100	19100	19100	0
342	20230911	145300	477716840	19100	19050	19100	19050	95
343	20230911	145200	475905110	19060	19060	19060	19060	0
344	20230911	145100	475905110	19060	19060	19060	19060	71
345	20230911	145000	474551850	18990	19110	19110	18990	85
346	20230911	144900	472936910	19200	19200	19200	19200	0
347	20230911	144800	472936910	19200	19200	19200	19200	0
348	20230911	144700	472936910	19200	19200	19200	19200	0
349	20230911	144600	472936910	19200	19200	19200	19200	0
350	20230911	144500	472936910	19200	19200	19200	19200	0
351	20230911	144400	472936910	19200	19200	19200	19200	0
352	20230911	144300	472936910	19200	19200	19200	19200	0
353	20230911	144200	472936910	19200	19200	19200	19200	0
354	20230911	144100	472936910	19200	19200	19200	19200	0
355	20230911	144000	472936910	19200	19200	19200	19200	0
356	20230911	143900	472936910	19200	19200	19200	19200	0
357	20230911	143800	472936910	19200	19200	19200	19200	0
358	20230911	143700	472936910	19200	19200	19200	19200	0
359	20230911	143600	472936910	19200	19200	19200	19200	0
360	20230911	143500	472936910	19200	19200	19200	19200	0
361	20230911	143400	472936910	19200	19200	19200	19200	0
362	20230911	143300	472936910	19200	19200	19200	19200	0
363	20230911	143200	472936910	19200	19050	19200	19050	3
364	20230911	143100	472879610	19050	18990	19050	18990	136
365	20230911	143000	470295660	18990	18990	18990	18990	68
366	20230911	142900	469004340	18990	18990	18990	18990	0
367	20230911	142800	469004340	18990	18990	18990	18990	0
368	20230911	142700	469004340	18990	18990	18990	18990	0
369	20230911	142600	469004340	18990	18990	18990	18990	500
370	20230911	142500	459509340	18990	18990	18990	18990	0
371	20230911	142400	459509340	18990	18990	18990	18990	0
372	20230911	142300	459509340	18990	18990	18990	18990	0
373	20230911	142200	459509340	18990	18990	18990	18990	3
374	20230911	142100	459452370	18990	18990	18990	18990	0
375	20230911	142000	459452370	18990	18990	18990	18990	1
376	20230911	141900	459433380	18960	18960	18960	18960	0
377	20230911	141800	459433380	18960	18960	18960	18960	0
378	20230911	141700	459433380	18960	18960	18960	18960	7
379	20230911	141600	459300660	19000	19000	19000	19000	0
380	20230911	141500	459300660	19000	19000	19000	19000	0
381	20230911	141400	459300660	19000	19000	19000	19000	1
382	20230911	141300	459281660	18970	18970	18970	18970	0
383	20230911	141200	459281660	18970	18970	19000	18970	4
384	20230911	141100	459205750	18960	18960	18960	18960	0
385	20230911	141000	459205750	18960	18960	18960	18960	55
386	20230911	140900	458162950	19000	19000	19000	19000	0
387	20230911	140800	458162950	19000	19000	19000	19000	0
388	20230911	140700	458162950	19000	19030	19030	19000	123
389	20230911	140600	455824490	19040	19040	19040	19040	0
390	20230911	140500	455824490	19040	19040	19040	19040	0
391	20230911	140400	455824490	19040	19040	19040	19040	1
392	20230911	140300	455805450	19040	19040	19040	19040	0
393	20230911	140200	455805450	19040	19040	19040	19040	3
394	20230911	140100	455748330	19050	19050	19050	19050	32
395	20230911	140000	455138730	19050	19050	19050	19050	10
396	20230911	135900	454948230	19050	19050	19050	19050	9
397	20230911	135800	454776780	19050	19050	19050	19050	0
398	20230911	135700	454776780	19050	19040	19050	19040	49
399	20230911	135600	453843370	19040	19040	19040	19040	5
400	20230911	135500	453748170	19040	19040	19040	19040	46
401	20230911	135400	452872330	19050	19060	19060	19050	39
402	20230911	135300	452129270	19100	19110	19110	19100	57
403	20230911	135200	451040500	19110	19110	19110	19110	100
404	20230911	135100	449129500	19110	19110	19110	19110	3
405	20230911	135000	449072170	19150	19150	19150	19150	0
406	20230911	134900	449072170	19150	19150	19150	19150	33
407	20230911	134800	448440220	19150	19150	19150	19150	50
408	20230911	134700	447482720	19150	19150	19150	19150	150
409	20230911	134600	444610220	19150	19150	19150	19150	0
410	20230911	134500	444610220	19150	19150	19150	19150	0
411	20230911	134400	444610220	19150	19150	19150	19150	0
412	20230911	134300	444610220	19150	19150	19150	19150	84
413	20230911	134200	443001620	19160	19160	19160	19160	0
414	20230911	134100	443001620	19160	19160	19160	19160	0
415	20230911	134000	443001620	19160	19150	19160	19150	19
416	20230911	133900	442637720	19150	19150	19150	19150	11
417	20230911	133800	442427070	19150	19150	19150	19150	0
418	20230911	133700	442427070	19150	19150	19150	19150	0
419	20230911	133600	442427070	19150	19150	19150	19150	60
420	20230911	133500	441278070	19160	19100	19160	19100	107
421	20230911	133400	439229570	19160	19160	19160	19160	0
422	20230911	133300	439229570	19160	19160	19160	19160	0
423	20230911	133200	439229570	19160	19160	19160	19160	1
424	20230911	133100	439210410	19160	19100	19160	19100	39
425	20230911	133000	438464040	19150	19150	19150	19150	0
426	20230911	132900	438464040	19150	19150	19150	19150	1
427	20230911	132800	438444890	19150	19150	19150	19150	101
428	20230911	132700	436510740	19050	19050	19050	19050	38
429	20230911	132600	435786840	19040	19040	19040	19040	0
430	20230911	132500	435786840	19040	19040	19040	19040	0
431	20230911	132400	435786840	19040	19040	19040	19040	0
432	20230911	132300	435786840	19040	19040	19040	19040	45
433	20230911	132200	434930040	18990	18990	18990	18990	0
434	20230911	132100	434930040	18990	18940	18990	18940	756
435	20230911	132000	420594520	18930	18920	18940	18920	120
436	20230911	131900	418322020	18920	18920	18920	18920	0
437	20230911	131800	418322020	18920	18920	18920	18920	0
438	20230911	131700	418322020	18920	18920	18920	18920	5
439	20230911	131600	418227420	18920	18920	18920	18920	0
440	20230911	131500	418227420	18920	18920	18920	18920	0
441	20230911	131400	418227420	18920	18920	18920	18920	0
442	20230911	131300	418227420	18920	18920	18920	18920	23
443	20230911	131200	417792260	18920	18920	18920	18920	0
444	20230911	131100	417792260	18920	18920	18920	18920	0
445	20230911	131000	417792260	18920	18920	18920	18920	0
446	20230911	130900	417792260	18920	18920	18920	18920	1
447	20230911	130800	417773340	18890	18890	18890	18890	0
448	20230911	130700	417773340	18890	18890	18890	18890	38
449	20230911	130600	417055520	18910	18910	18910	18910	0
450	20230911	130500	417055520	18910	18910	18910	18910	0
451	20230911	130400	417055520	18910	18910	18910	18910	0
452	20230911	130300	417055520	18910	18910	18910	18910	0
453	20230911	130200	417055520	18910	18910	18910	18910	0
454	20230911	130100	417055520	18910	18910	18910	18910	0
455	20230911	130000	417055520	18910	18910	18910	18910	0
456	20230911	125900	417055520	18910	18910	18910	18910	0
457	20230911	125800	417055520	18910	18910	18910	18910	0
458	20230911	125700	417055520	18910	18910	18910	18910	2
459	20230911	125600	417017700	18910	18910	18910	18910	48
460	20230911	125500	416110020	18890	18890	18890	18890	0
461	20230911	125400	416110020	18890	18890	18890	18890	8
462	20230911	125300	415958900	18910	18910	18910	18910	0
463	20230911	125200	415958900	18910	18910	18910	18910	0
464	20230911	125100	415958900	18910	18910	18910	18910	0
465	20230911	125000	415958900	18910	18910	18910	18910	1
466	20230911	124900	415939990	18890	18890	18890	18890	0
467	20230911	124800	415939990	18890	18890	18890	18890	0
468	20230911	124700	415939990	18890	18900	18910	18890	71
469	20230911	124600	414598160	18910	18910	18910	18910	27
470	20230911	124500	414087590	18960	18960	18960	18960	0
471	20230911	124400	414087590	18960	18960	18960	18960	0
472	20230911	124300	414087590	18960	18960	18960	18960	0
473	20230911	124200	414087590	18960	18960	18960	18960	0
474	20230911	124100	414087590	18960	18960	18960	18960	0
475	20230911	124000	414087590	18960	18960	18960	18960	0
476	20230911	123900	414087590	18960	18960	18960	18960	0
477	20230911	123800	414087590	18960	18960	18960	18960	1
478	20230911	123700	414068630	18960	18960	18960	18960	0
479	20230911	123600	414068630	18960	18960	18960	18960	0
480	20230911	123500	414068630	18960	18960	18960	18960	0
481	20230911	123400	414068630	18960	18960	18960	18960	0
482	20230911	123300	414068630	18960	18960	18960	18960	3
483	20230911	123200	414011750	18960	18960	18960	18960	0
484	20230911	123100	414011750	18960	18960	18960	18960	0
485	20230911	123000	414011750	18960	18960	18960	18960	0
486	20230911	122900	414011750	18960	18960	18960	18960	0
487	20230911	122800	414011750	18960	18960	18960	18960	0
488	20230911	122700	414011750	18960	18960	18960	18960	2
489	20230911	122600	413973830	18910	18910	18910	18910	1
490	20230911	122500	413954920	18910	18910	18910	18910	1
491	20230911	122400	413936010	18960	18960	18960	18960	0
492	20230911	122300	413936010	18960	18960	18960	18960	0
493	20230911	122200	413936010	18960	18960	18960	18960	0
494	20230911	122100	413936010	18960	18960	18960	18960	0
495	20230911	122000	413936010	18960	18960	18960	18960	1
496	20230911	121900	413917050	18950	18940	18950	18940	4
497	20230911	121800	413841280	18960	18960	18960	18960	0
498	20230911	121700	413841280	18960	18940	18960	18940	288
499	20230911	121600	408382020	18940	18940	18940	18940	0
500	20230911	121500	408382020	18940	18940	18940	18940	0
501	20230911	121400	408382020	18940	18940	18940	18940	0
502	20230911	121300	408382020	18940	18940	18940	18940	0
503	20230911	121200	408382020	18940	18940	18940	18940	1
504	20230911	121100	408363080	18900	18900	18900	18900	0
505	20230911	121000	408363080	18900	18900	18900	18900	0
506	20230911	120900	408363080	18900	18900	18900	18900	250
507	20230911	120800	403638080	18890	18890	18890	18890	0
508	20230911	120700	403638080	18890	18890	18890	18890	18
509	20230911	120600	403298060	18900	18900	18900	18900	0
510	20230911	120500	403298060	18900	18900	18900	18900	0
511	20230911	120400	403298060	18900	18900	18900	18900	2
512	20230911	120300	403260260	18910	18940	18940	18910	8
513	20230911	120200	403108860	18940	18910	18940	18910	3
514	20230911	120100	403052100	18950	18920	18950	18920	40
515	20230911	120000	402295270	18950	18950	18950	18950	1
516	20230911	115900	402276320	18930	18930	18930	18930	0
517	20230911	115800	402276320	18930	18930	18930	18930	21
518	20230911	115700	401878790	18950	18950	18950	18950	0
519	20230911	115600	401878790	18950	18950	18950	18950	0
520	20230911	115500	401878790	18950	18950	18950	18950	20
521	20230911	115400	401499790	18950	18950	18950	18950	20
522	20230911	115300	401120790	18950	18950	18950	18950	0
523	20230911	115200	401120790	18950	18950	18950	18950	0
524	20230911	115100	401120790	18950	18950	18950	18950	0
525	20230911	115000	401120790	18950	18950	18950	18950	1
526	20230911	114900	401101840	18930	18930	18930	18930	2
527	20230911	114800	401063980	18950	18950	18950	18950	0
528	20230911	114700	401063980	18950	18930	18950	18930	2
529	20230911	114600	401026100	18950	18950	18950	18950	0
530	20230911	114500	401026100	18950	18950	18950	18950	19
531	20230911	114400	400666050	18950	18950	18950	18950	81
532	20230911	114300	399131100	18950	18950	18950	18950	0
533	20230911	114200	399131100	18950	18950	18950	18950	1
534	20230911	114100	399112150	18930	18930	18930	18930	0
535	20230911	114000	399112150	18930	18930	18930	18930	0
536	20230911	113900	399112150	18930	18930	18930	18930	0
537	20230911	113800	399112150	18930	18930	18930	18930	0
538	20230911	113700	399112150	18930	18930	18930	18930	0
539	20230911	113600	399112150	18930	18930	18930	18930	0
540	20230911	113500	399112150	18930	18930	18930	18930	0
541	20230911	113400	399112150	18930	18930	18930	18930	0
542	20230911	113300	399112150	18930	18930	18930	18930	0
543	20230911	113200	399112150	18930	18930	18930	18930	0
544	20230911	113100	399112150	18930	18930	18930	18930	77
545	20230911	113000	397654540	18940	18940	18940	18940	5
546	20230911	112900	397559840	18960	18960	18960	18960	1
547	20230911	112800	397540880	18940	18940	18940	18940	0
548	20230911	112700	397540880	18940	18940	18940	18940	0
549	20230911	112600	397540880	18940	18940	18940	18940	0
550	20230911	112500	397540880	18940	18960	18960	18940	6
551	20230911	112400	397427220	18930	18940	18960	18930	6
552	20230911	112300	397313590	18960	18960	18960	18960	0
553	20230911	112200	397313590	18960	18960	18960	18960	0
554	20230911	112100	397313590	18960	18960	18960	18960	0
555	20230911	112000	397313590	18960	18960	18960	18960	0
556	20230911	111900	397313590	18960	18960	18960	18960	0
557	20230911	111800	397313590	18960	18960	18960	18960	0
558	20230911	111700	397313590	18960	18960	18960	18960	0
559	20230911	111600	397313590	18960	18960	18960	18960	0
560	20230911	111500	397313590	18960	18960	18960	18960	0
561	20230911	111400	397313590	18960	18960	18960	18960	0
562	20230911	111300	397313590	18960	18960	18960	18960	10
563	20230911	111200	397123990	18960	18960	18960	18960	0
564	20230911	111100	397123990	18960	18960	18960	18960	0
565	20230911	111000	397123990	18960	18960	18960	18960	0
566	20230911	110900	397123990	18960	18960	18960	18960	0
567	20230911	110800	397123990	18960	18960	18960	18960	1
568	20230911	110700	397105030	18960	18960	18960	18960	0
569	20230911	110600	397105030	18960	18960	18960	18960	0
570	20230911	110500	397105030	18960	18960	18960	18960	0
571	20230911	110400	397105030	18960	18960	18960	18960	0
572	20230911	110300	397105030	18960	18960	18960	18960	10
573	20230911	110200	396915430	18960	18960	18960	18960	0
574	20230911	110100	396915430	18960	18960	18960	18960	0
575	20230911	110000	396915430	18960	18960	18960	18960	10
576	20230911	105900	396725830	18960	18960	18960	18960	0
577	20230911	105800	396725830	18960	18960	18960	18960	0
578	20230911	105700	396725830	18960	18960	18960	18960	0
579	20230911	105600	396725830	18960	18960	18960	18960	20
580	20230911	105500	396346630	18960	18920	18960	18920	120
581	20230911	105400	394073040	18920	18880	18920	18880	9
582	20230911	105300	393903080	18860	18860	18860	18860	12
583	20230911	105200	393676760	18860	18850	18860	18850	22
584	20230911	105100	393262050	18860	18860	18860	18860	0
585	20230911	105000	393262050	18860	18860	18860	18860	0
586	20230911	104900	393262050	18860	18860	18860	18860	10
587	20230911	104800	393073450	18860	18850	18860	18850	21
588	20230911	104700	392677590	18860	18860	18860	18860	0
589	20230911	104600	392677590	18860	18860	18860	18860	0
590	20230911	104500	392677590	18860	18840	18860	18840	66
591	20230911	104400	391433560	18780	18780	18780	18780	0
592	20230911	104300	391433560	18780	18780	18780	18780	0
593	20230911	104200	391433560	18780	18780	18780	18780	1
594	20230911	104100	391414780	18760	18760	18760	18760	0
595	20230911	104000	391414780	18760	18760	18760	18760	0
596	20230911	103900	391414780	18760	18760	18760	18760	1
597	20230911	103800	391396020	18760	18760	18760	18760	42
598	20230911	103700	390608100	18760	18760	18760	18760	10
599	20230911	103600	390420500	18760	18760	18760	18760	24
600	20230911	103500	389970260	18850	18850	18850	18850	0
601	20230911	103400	389970260	18850	18850	18850	18850	0
602	20230911	103300	389970260	18850	18850	18850	18850	0
603	20230911	103200	389970260	18850	18850	18850	18850	1
604	20230911	103100	389951410	18750	18750	18750	18750	0
605	20230911	103000	389951410	18750	18840	18840	18750	165
606	20230911	102900	386857010	18850	18850	18850	18850	0
607	20230911	102800	386857010	18850	18850	18850	18850	0
608	20230911	102700	386857010	18850	18850	18850	18850	0
609	20230911	102600	386857010	18850	18850	18850	18770	115
610	20230911	102500	384689580	18850	18850	18850	18850	1
611	20230911	102400	384670730	18840	18840	18840	18840	0
612	20230911	102300	384670730	18840	18840	18840	18840	192
613	20230911	102200	381053450	18840	18840	18840	18840	0
614	20230911	102100	381053450	18840	18840	18840	18840	1
615	20230911	102000	381034610	18800	18860	18860	18800	308
616	20230911	101900	375237610	18850	18860	18860	18850	2
617	20230911	101800	375199900	18860	18860	18860	18860	201
618	20230911	101700	371409040	18850	18850	18850	18850	10
619	20230911	101600	371220540	18850	18940	18940	18850	19
620	20230911	101500	370862300	18850	18850	18850	18850	0
621	20230911	101400	370862300	18850	18910	18910	18800	2291
622	20230911	101300	327746880	18910	18910	18910	18910	1
623	20230911	101200	327727970	18970	18990	18990	18970	52
624	20230911	101100	326741510	18970	18910	18970	18910	137
625	20230911	101000	324143220	18950	18970	18970	18950	1331
626	20230911	100900	298910810	18990	19000	19000	18970	69
627	20230911	100800	297600750	19000	19000	19000	19000	1
628	20230911	100700	297581750	18970	19000	19000	18970	903
629	20230911	100600	280426400	19010	19000	19010	19000	191
630	20230911	100500	276795890	19000	19000	19000	19000	0
631	20230911	100400	276795890	19000	18980	19000	18980	2
632	20230911	100300	276757910	19000	19000	19000	19000	0
633	20230911	100200	276757910	19000	19000	19000	19000	5
634	20230911	100100	276662910	19000	19000	19000	19000	1
635	20230911	100000	276643910	19000	19000	19000	19000	0
636	20230911	095900	276643910	19000	19000	19000	19000	5
637	20230911	095800	276548910	19000	19000	19000	19000	0
638	20230911	095700	276548910	19000	18970	19000	18970	18
639	20230911	095600	276207420	19000	19000	19000	19000	1
640	20230911	095500	276188420	18960	18990	19000	18960	480
641	20230911	095400	267087520	19000	18970	19000	18970	5
642	20230911	095300	266992640	19070	18970	19070	18970	7
643	20230911	095200	266859720	19070	19040	19070	18970	1657
644	20230911	095100	235370380	19130	19130	19130	19130	0
645	20230911	095000	235370380	19130	19130	19130	19130	0
646	20230911	094900	235370380	19130	19130	19130	19130	0
647	20230911	094800	235370380	19130	19130	19130	19130	0
648	20230911	094700	235370380	19130	19130	19130	19130	4
649	20230911	094600	235293860	19130	19130	19130	19130	0
650	20230911	094500	235293860	19130	19130	19130	19130	0
651	20230911	094400	235293860	19130	19130	19130	19130	1
652	20230911	094300	235274730	19150	19070	19150	19070	62
653	20230911	094200	234091680	19160	19070	19160	19070	160
654	20230911	094100	231040200	19090	19110	19110	19090	14
655	20230911	094000	230772880	19160	19200	19200	19110	497
656	20230911	093900	221242630	19280	19250	19280	19250	2
657	20230911	093800	221204100	19280	19190	19280	19190	31
658	20230911	093700	220609120	19190	19190	19190	19190	0
659	20230911	093600	220609120	19190	19200	19200	19190	34
660	20230911	093500	219956480	19290	19290	19290	19290	1
661	20230911	093400	219937190	19300	19300	19300	19300	0
662	20230911	093300	219937190	19300	19300	19300	19300	330
663	20230911	093200	213568190	19300	19300	19300	19300	1
664	20230911	093100	213548890	19300	19300	19300	19300	5
665	20230911	093000	213452390	19310	19310	19310	19310	0
666	20230911	092900	213452390	19310	19310	19310	19310	0
667	20230911	092800	213452390	19310	19310	19310	19310	0
668	20230911	092700	213452390	19310	19310	19310	19310	0
669	20230911	092600	213452390	19310	19310	19310	19310	0
670	20230911	092500	213452390	19310	19310	19310	19310	0
671	20230911	092400	213452390	19310	19300	19310	19300	153
672	20230911	092300	210499470	19300	19300	19300	19300	59
673	20230911	092200	209360770	19300	19210	19300	19210	4
674	20230911	092100	209283660	19310	19310	19310	19310	0
675	20230911	092000	209283660	19310	19300	19310	19300	194
676	20230911	091900	205539450	19300	19300	19300	19300	0
677	20230911	091800	205539450	19300	19300	19300	19300	2
678	20230911	091700	205500850	19310	19310	19310	19310	0
679	20230911	091600	205500850	19310	19070	19310	19050	1000
680	20230911	091500	186399980	19080	19080	19080	19080	141
681	20230911	091400	183709700	19080	19080	19080	19080	0
682	20230911	091300	183709700	19080	19080	19080	19080	1
683	20230911	091200	183690620	18980	19070	19080	18980	4
684	20230911	091100	183614420	18990	18990	18990	18990	1
685	20230911	091000	183595430	19080	19080	19080	19080	0
686	20230911	090900	183595430	19080	18950	19080	18950	218
687	20230911	090800	179464200	19030	19180	19180	19000	1778
688	20230911	090700	145562930	19120	19220	19340	19120	4035
689	20230911	090600	68105780	19140	19140	19140	19140	16
690	20230911	090500	67799540	19220	19220	19220	19220	30
691	20230911	090400	67222940	19220	19070	19310	19070	434
692	20230911	090300	58878130	19220	19410	19410	19090	2208
693	20230911	090200	16633500	19410	19530	19530	19410	314
694	20230911	090100	10522720	19530	19470	19840	19470	198
695	20230911	090000	6648210	19840	19750	19950	19750	335