KissMeData/302550/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	203300	401574390	18680	18680	18680	18680	518
3	20230912	203200	401574390	18680	18680	18680	18680	0
4	20230912	203100	401574390	18680	18680	18680	18680	0
5	20230912	203000	401574390	18680	18680	18680	18680	0
6	20230912	202900	401574390	18680	18680	18680	18680	0
7	20230912	202800	401574390	18680	18680	18680	18680	0
8	20230912	202700	401574390	18680	18680	18680	18680	0
9	20230912	202600	401574390	18680	18680	18680	18680	0
10	20230912	202500	401574390	18680	18680	18680	18680	0
11	20230912	202400	401574390	18680	18680	18680	18680	0
12	20230912	202300	401574390	18680	18680	18680	18680	0
13	20230912	202200	401574390	18680	18680	18680	18680	0
14	20230912	202100	401574390	18680	18680	18680	18680	0
15	20230912	202000	401574390	18680	18680	18680	18680	0
16	20230912	201900	401574390	18680	18680	18680	18680	0
17	20230912	201800	401574390	18680	18680	18680	18680	0
18	20230912	201700	401574390	18680	18680	18680	18680	0
19	20230912	201600	401574390	18680	18680	18680	18680	0
20	20230912	201500	401574390	18680	18680	18680	18680	0
21	20230912	201400	401574390	18680	18680	18680	18680	0
22	20230912	201300	401574390	18680	18680	18680	18680	0
23	20230912	201200	401574390	18680	18680	18680	18680	0
24	20230912	201100	401574390	18680	18680	18680	18680	0
25	20230912	201000	401574390	18680	18680	18680	18680	0
26	20230912	200900	401574390	18680	18680	18680	18680	0
27	20230912	200800	401574390	18680	18680	18680	18680	0
28	20230912	200700	401574390	18680	18680	18680	18680	0
29	20230912	200600	401574390	18680	18680	18680	18680	0
30	20230912	200500	401574390	18680	18680	18680	18680	0
31	20230912	200400	401574390	18680	18680	18680	18680	0
32	20230912	200300	401574390	18680	18680	18680	18680	518
33	20230912	200200	401574390	18680	18680	18680	18680	0
34	20230912	200100	401574390	18680	18680	18680	18680	0
35	20230912	200000	401574390	18680	18680	18680	18680	0
36	20230912	195900	401574390	18680	18680	18680	18680	0
37	20230912	195800	401574390	18680	18680	18680	18680	0
38	20230912	195700	401574390	18680	18680	18680	18680	0
39	20230912	195600	401574390	18680	18680	18680	18680	0
40	20230912	195500	401574390	18680	18680	18680	18680	0
41	20230912	195400	401574390	18680	18680	18680	18680	0
42	20230912	195300	401574390	18680	18680	18680	18680	0
43	20230912	195200	401574390	18680	18680	18680	18680	0
44	20230912	195100	401574390	18680	18680	18680	18680	0
45	20230912	195000	401574390	18680	18680	18680	18680	0
46	20230912	194900	401574390	18680	18680	18680	18680	0
47	20230912	194800	401574390	18680	18680	18680	18680	0
48	20230912	194700	401574390	18680	18680	18680	18680	0
49	20230912	194600	401574390	18680	18680	18680	18680	0
50	20230912	194500	401574390	18680	18680	18680	18680	0
51	20230912	194400	401574390	18680	18680	18680	18680	0
52	20230912	194300	401574390	18680	18680	18680	18680	0
53	20230912	194200	401574390	18680	18680	18680	18680	0
54	20230912	194100	401574390	18680	18680	18680	18680	0
55	20230912	194000	401574390	18680	18680	18680	18680	0
56	20230912	193900	401574390	18680	18680	18680	18680	0
57	20230912	193800	401574390	18680	18680	18680	18680	0
58	20230912	193700	401574390	18680	18680	18680	18680	0
59	20230912	193600	401574390	18680	18680	18680	18680	0
60	20230912	193500	401574390	18680	18680	18680	18680	0
61	20230912	193400	401574390	18680	18680	18680	18680	0
62	20230912	193300	401574390	18680	18680	18680	18680	518
63	20230912	193200	401574390	18680	18680	18680	18680	0
64	20230912	193100	401574390	18680	18680	18680	18680	0
65	20230912	193000	401574390	18680	18680	18680	18680	0
66	20230912	192900	401574390	18680	18680	18680	18680	0
67	20230912	192800	401574390	18680	18680	18680	18680	0
68	20230912	192700	401574390	18680	18680	18680	18680	0
69	20230912	192600	401574390	18680	18680	18680	18680	0
70	20230912	192500	401574390	18680	18680	18680	18680	0
71	20230912	192400	401574390	18680	18680	18680	18680	0
72	20230912	192300	401574390	18680	18680	18680	18680	0
73	20230912	192200	401574390	18680	18680	18680	18680	0
74	20230912	192100	401574390	18680	18680	18680	18680	0
75	20230912	192000	401574390	18680	18680	18680	18680	0
76	20230912	191900	401574390	18680	18680	18680	18680	0
77	20230912	191800	401574390	18680	18680	18680	18680	0
78	20230912	191700	401574390	18680	18680	18680	18680	0
79	20230912	191600	401574390	18680	18680	18680	18680	0
80	20230912	191500	401574390	18680	18680	18680	18680	0
81	20230912	191400	401574390	18680	18680	18680	18680	0
82	20230912	191300	401574390	18680	18680	18680	18680	0
83	20230912	191200	401574390	18680	18680	18680	18680	0
84	20230912	191100	401574390	18680	18680	18680	18680	0
85	20230912	191000	401574390	18680	18680	18680	18680	0
86	20230912	190900	401574390	18680	18680	18680	18680	0
87	20230912	190800	401574390	18680	18680	18680	18680	0
88	20230912	190700	401574390	18680	18680	18680	18680	0
89	20230912	190600	401574390	18680	18680	18680	18680	0
90	20230912	190500	401574390	18680	18680	18680	18680	0
91	20230912	190400	401574390	18680	18680	18680	18680	0
92	20230912	190300	401574390	18680	18680	18680	18680	518
93	20230912	190200	401574390	18680	18680	18680	18680	0
94	20230912	190100	401574390	18680	18680	18680	18680	0
95	20230912	190000	401574390	18680	18680	18680	18680	0
96	20230912	185900	401574390	18680	18680	18680	18680	0
97	20230912	185800	401574390	18680	18680	18680	18680	0
98	20230912	185700	401574390	18680	18680	18680	18680	0
99	20230912	185600	401574390	18680	18680	18680	18680	0
100	20230912	185500	401574390	18680	18680	18680	18680	0
101	20230912	185400	401574390	18680	18680	18680	18680	0
102	20230912	185300	401574390	18680	18680	18680	18680	0
103	20230912	185200	401574390	18680	18680	18680	18680	0
104	20230912	185100	401574390	18680	18680	18680	18680	0
105	20230912	185000	401574390	18680	18680	18680	18680	0
106	20230912	184900	401574390	18680	18680	18680	18680	0
107	20230912	184800	401574390	18680	18680	18680	18680	0
108	20230912	184700	401574390	18680	18680	18680	18680	0
109	20230912	184600	401574390	18680	18680	18680	18680	0
110	20230912	184500	401574390	18680	18680	18680	18680	0
111	20230912	184400	401574390	18680	18680	18680	18680	0
112	20230912	184300	401574390	18680	18680	18680	18680	0
113	20230912	184200	401574390	18680	18680	18680	18680	0
114	20230912	184100	401574390	18680	18680	18680	18680	0
115	20230912	184000	401574390	18680	18680	18680	18680	0
116	20230912	183900	401574390	18680	18680	18680	18680	0
117	20230912	183800	401574390	18680	18680	18680	18680	0
118	20230912	183700	401574390	18680	18680	18680	18680	0
119	20230912	183600	401574390	18680	18680	18680	18680	0
120	20230912	183500	401574390	18680	18680	18680	18680	0
121	20230912	183400	401574390	18680	18680	18680	18680	0
122	20230912	183300	401574390	18680	18680	18680	18680	518
123	20230912	183200	401574390	18680	18680	18680	18680	0
124	20230912	183100	401574390	18680	18680	18680	18680	0
125	20230912	183000	401574390	18680	18680	18680	18680	0
126	20230912	182900	401574390	18680	18680	18680	18680	0
127	20230912	182800	401574390	18680	18680	18680	18680	0
128	20230912	182700	401574390	18680	18680	18680	18680	0
129	20230912	182600	401574390	18680	18680	18680	18680	0
130	20230912	182500	401574390	18680	18680	18680	18680	0
131	20230912	182400	401574390	18680	18680	18680	18680	0
132	20230912	182300	401574390	18680	18680	18680	18680	0
133	20230912	182200	401574390	18680	18680	18680	18680	0
134	20230912	182100	401574390	18680	18680	18680	18680	0
135	20230912	182000	401574390	18680	18680	18680	18680	0
136	20230912	181900	401574390	18680	18680	18680	18680	0
137	20230912	181800	401574390	18680	18680	18680	18680	0
138	20230912	181700	401574390	18680	18680	18680	18680	0
139	20230912	181600	401574390	18680	18680	18680	18680	0
140	20230912	181500	401574390	18680	18680	18680	18680	0
141	20230912	181400	401574390	18680	18680	18680	18680	0
142	20230912	181300	401574390	18680	18680	18680	18680	0
143	20230912	181200	401574390	18680	18680	18680	18680	0
144	20230912	181100	401574390	18680	18680	18680	18680	0
145	20230912	181000	401574390	18680	18680	18680	18680	0
146	20230912	180900	401574390	18680	18680	18680	18680	0
147	20230912	180800	401574390	18680	18680	18680	18680	0
148	20230912	180700	401574390	18680	18680	18680	18680	0
149	20230912	180600	401574390	18680	18680	18680	18680	0
150	20230912	180500	401574390	18680	18680	18680	18680	0
151	20230912	180400	401574390	18680	18680	18680	18680	0
152	20230912	180300	401574390	18680	18680	18680	18680	518
153	20230912	180200	401574390	18680	18680	18680	18680	0
154	20230912	180100	401574390	18680	18680	18680	18680	0
155	20230912	180000	401574390	18680	18680	18680	18680	0
156	20230912	175900	401574390	18680	18680	18680	18680	0
157	20230912	175800	401574390	18680	18680	18680	18680	0
158	20230912	175700	401574390	18680	18680	18680	18680	0
159	20230912	175600	401574390	18680	18680	18680	18680	0
160	20230912	175500	401574390	18680	18680	18680	18680	0
161	20230912	175400	401574390	18680	18680	18680	18680	0
162	20230912	175300	401574390	18680	18680	18680	18680	0
163	20230912	175200	401574390	18680	18680	18680	18680	0
164	20230912	175100	401574390	18680	18680	18680	18680	0
165	20230912	175000	401574390	18680	18680	18680	18680	0
166	20230912	174900	401574390	18680	18680	18680	18680	0
167	20230912	174800	401574390	18680	18680	18680	18680	0
168	20230912	174700	401574390	18680	18680	18680	18680	0
169	20230912	174600	401574390	18680	18680	18680	18680	0
170	20230912	174500	401574390	18680	18680	18680	18680	0
171	20230912	174400	401574390	18680	18680	18680	18680	0
172	20230912	174300	401574390	18680	18680	18680	18680	0
173	20230912	174200	401574390	18680	18680	18680	18680	0
174	20230912	174100	401574390	18680	18680	18680	18680	0
175	20230912	174000	401574390	18680	18680	18680	18680	0
176	20230912	173900	401574390	18680	18680	18680	18680	0
177	20230912	173800	401574390	18680	18680	18680	18680	0
178	20230912	173700	401574390	18680	18680	18680	18680	0
179	20230912	173600	401574390	18680	18680	18680	18680	0
180	20230912	173500	401574390	18680	18680	18680	18680	0
181	20230912	173400	401574390	18680	18680	18680	18680	0
182	20230912	173300	401574390	18680	18680	18680	18680	518
183	20230912	173200	401574390	18680	18680	18680	18680	0
184	20230912	173100	401574390	18680	18680	18680	18680	0
185	20230912	173000	401574390	18680	18680	18680	18680	0
186	20230912	172900	401574390	18680	18680	18680	18680	0
187	20230912	172800	401574390	18680	18680	18680	18680	0
188	20230912	172700	401574390	18680	18680	18680	18680	0
189	20230912	172600	401574390	18680	18680	18680	18680	0
190	20230912	172500	401574390	18680	18680	18680	18680	0
191	20230912	172400	401574390	18680	18680	18680	18680	0
192	20230912	172300	401574390	18680	18680	18680	18680	0
193	20230912	172200	401574390	18680	18680	18680	18680	0
194	20230912	172100	401574390	18680	18680	18680	18680	0
195	20230912	172000	401574390	18680	18680	18680	18680	0
196	20230912	171900	401574390	18680	18680	18680	18680	0
197	20230912	171800	401574390	18680	18680	18680	18680	0
198	20230912	171700	401574390	18680	18680	18680	18680	0
199	20230912	171600	401574390	18680	18680	18680	18680	0
200	20230912	171500	401574390	18680	18680	18680	18680	0
201	20230912	171400	401574390	18680	18680	18680	18680	0
202	20230912	171300	401574390	18680	18680	18680	18680	0
203	20230912	171200	401574390	18680	18680	18680	18680	0
204	20230912	171100	401574390	18680	18680	18680	18680	0
205	20230912	171000	401574390	18680	18680	18680	18680	0
206	20230912	170900	401574390	18680	18680	18680	18680	0
207	20230912	170800	401574390	18680	18680	18680	18680	0
208	20230912	170700	401574390	18680	18680	18680	18680	0
209	20230912	170600	401574390	18680	18680	18680	18680	0
210	20230912	170500	401574390	18680	18680	18680	18680	0
211	20230912	170400	401574390	18680	18680	18680	18680	0
212	20230912	170300	401574390	18680	18680	18680	18680	518
213	20230912	170200	401574390	18680	18680	18680	18680	0
214	20230912	170100	401574390	18680	18680	18680	18680	0
215	20230912	170000	401574390	18680	18680	18680	18680	0
216	20230912	165900	401574390	18680	18680	18680	18680	0
217	20230912	165800	401574390	18680	18680	18680	18680	0
218	20230912	165700	401574390	18680	18680	18680	18680	0
219	20230912	165600	401574390	18680	18680	18680	18680	0
220	20230912	165500	401574390	18680	18680	18680	18680	0
221	20230912	165400	401574390	18680	18680	18680	18680	0
222	20230912	165300	401574390	18680	18680	18680	18680	0
223	20230912	165200	401574390	18680	18680	18680	18680	0
224	20230912	165100	401574390	18680	18680	18680	18680	0
225	20230912	165000	401574390	18680	18680	18680	18680	0
226	20230912	164900	401574390	18680	18680	18680	18680	0
227	20230912	164800	401574390	18680	18680	18680	18680	0
228	20230912	164700	401574390	18680	18680	18680	18680	0
229	20230912	164600	401574390	18680	18680	18680	18680	0
230	20230912	164500	401574390	18680	18680	18680	18680	0
231	20230912	164400	401574390	18680	18680	18680	18680	0
232	20230912	164300	401574390	18680	18680	18680	18680	0
233	20230912	164200	401574390	18680	18680	18680	18680	0
234	20230912	164100	401574390	18680	18680	18680	18680	0
235	20230912	164000	401574390	18680	18680	18680	18680	0
236	20230912	163900	401574390	18680	18680	18680	18680	0
237	20230912	163800	401574390	18680	18680	18680	18680	0
238	20230912	163700	401574390	18680	18680	18680	18680	0
239	20230912	163600	401574390	18680	18680	18680	18680	0
240	20230912	163500	401574390	18680	18680	18680	18680	0
241	20230912	163400	401574390	18680	18680	18680	18680	0
242	20230912	163300	401574390	18680	18680	18680	18680	518
243	20230912	163200	401574390	18680	18680	18680	18680	0
244	20230912	163100	401574390	18680	18680	18680	18680	0
245	20230912	163000	401574390	18680	18680	18680	18680	0
246	20230912	162900	401574390	18680	18680	18680	18680	0
247	20230912	162800	401574390	18680	18680	18680	18680	0
248	20230912	162700	401574390	18680	18680	18680	18680	0
249	20230912	162600	401574390	18680	18680	18680	18680	0
250	20230912	162500	401574390	18680	18680	18680	18680	0
251	20230912	162400	401574390	18680	18680	18680	18680	0
252	20230912	162300	401574390	18680	18680	18680	18680	0
253	20230912	162200	401574390	18680	18680	18680	18680	0
254	20230912	162100	401574390	18680	18680	18680	18680	0
255	20230912	162000	401574390	18680	18680	18680	18680	0
256	20230912	161900	401574390	18680	18680	18680	18680	0
257	20230912	161800	401574390	18680	18680	18680	18680	0
258	20230912	161700	401574390	18680	18680	18680	18680	0
259	20230912	161600	401574390	18680	18680	18680	18680	0
260	20230912	161500	401574390	18680	18680	18680	18680	0
261	20230912	161400	401574390	18680	18680	18680	18680	0
262	20230912	161300	401574390	18680	18680	18680	18680	0
263	20230912	161200	401574390	18680	18680	18680	18680	0
264	20230912	161100	401574390	18680	18680	18680	18680	0
265	20230912	161000	401574390	18680	18680	18680	18680	0
266	20230912	160900	401574390	18680	18680	18680	18680	0
267	20230912	160800	401574390	18680	18680	18680	18680	0
268	20230912	160700	401574390	18680	18680	18680	18680	0
269	20230912	160600	401574390	18680	18680	18680	18680	0
270	20230912	160500	401574390	18680	18680	18680	18680	0
271	20230912	160400	401574390	18680	18680	18680	18680	0
272	20230912	160300	401574390	18680	18680	18680	18680	518
273	20230912	160200	401574390	18680	18680	18680	18680	0
274	20230912	160100	401574390	18680	18680	18680	18680	0
275	20230912	160000	401574390	18680	18680	18680	18680	0
276	20230912	155900	401574390	18680	18680	18680	18680	0
277	20230912	155800	401574390	18680	18680	18680	18680	0
278	20230912	155700	401574390	18680	18680	18680	18680	0
279	20230912	155600	401574390	18680	18680	18680	18680	0
280	20230912	155500	401574390	18680	18680	18680	18680	0
281	20230912	155400	401574390	18680	18680	18680	18680	0
282	20230912	155300	401574390	18680	18680	18680	18680	0
283	20230912	155200	401574390	18680	18680	18680	18680	0
284	20230912	155100	401574390	18680	18680	18680	18680	0
285	20230912	155000	401574390	18680	18680	18680	18680	0
286	20230912	154900	401574390	18680	18680	18680	18680	0
287	20230912	154800	401574390	18680	18680	18680	18680	0
288	20230912	154700	401574390	18680	18680	18680	18680	0
289	20230912	154600	401574390	18680	18680	18680	18680	0
290	20230912	154500	401574390	18680	18680	18680	18680	0
291	20230912	154400	401574390	18680	18680	18680	18680	0
292	20230912	154300	401574390	18680	18680	18680	18680	0
293	20230912	154200	401574390	18680	18680	18680	18680	0
294	20230912	154100	401574390	18680	18680	18680	18680	0
295	20230912	154000	401574390	18680	18680	18680	18680	0
296	20230912	153900	401574390	18680	18680	18680	18680	0
297	20230912	153800	401574390	18680	18680	18680	18680	0
298	20230912	153700	401574390	18680	18680	18680	18680	0
299	20230912	153600	401574390	18680	18680	18680	18680	0
300	20230912	153500	401574390	18680	18680	18680	18680	0
301	20230912	153400	401574390	18680	18680	18680	18680	0
302	20230912	153300	401574390	18680	18680	18680	18680	518
303	20230912	153200	401574390	18680	18680	18680	18680	0
304	20230912	153100	401574390	18680	18680	18680	18680	0
305	20230912	153000	401574390	18680	18680	18680	18680	518
306	20230912	152900	391898150	18760	18760	18760	18760	0
307	20230912	152800	391898150	18760	18760	18760	18760	0
308	20230912	152700	391898150	18760	18760	18760	18760	0
309	20230912	152600	391898150	18760	18760	18760	18760	0
310	20230912	152500	391898150	18760	18760	18760	18760	0
311	20230912	152400	391898150	18760	18760	18760	18760	0
312	20230912	152300	391898150	18760	18760	18760	18760	0
313	20230912	152200	391898150	18760	18760	18760	18760	0
314	20230912	152100	391898150	18760	18760	18760	18760	0
315	20230912	152000	391898150	18760	18760	18760	18760	0
316	20230912	151900	391898150	18760	18680	18760	18680	86
317	20230912	151800	390291430	18680	18640	18680	18560	32
318	20230912	151700	389694650	18640	18630	18640	18630	37
319	20230912	151600	389005330	18630	18550	18630	18550	5
320	20230912	151500	388912340	18630	18630	18630	18630	0
321	20230912	151400	388912340	18630	18630	18630	18630	13
322	20230912	151300	388670150	18630	18580	18630	18550	301
323	20230912	151200	383077130	18570	18570	18570	18570	70
324	20230912	151100	381777230	18590	18530	18590	18530	10
325	20230912	151000	381591870	18590	18530	18590	18530	9
326	20230912	150900	381425040	18620	18530	18620	18530	66
327	20230912	150800	380201970	18630	18630	18630	18630	0
328	20230912	150700	380201970	18630	18630	18630	18630	0
329	20230912	150600	380201970	18630	18630	18630	18630	1
330	20230912	150500	380183340	18530	18530	18530	18530	90
331	20230912	150400	378515640	18530	18550	18550	18530	316
332	20230912	150300	372655180	18630	18630	18630	18630	0
333	20230912	150200	372655180	18630	18630	18630	18630	0
334	20230912	150100	372655180	18630	18630	18630	18630	0
335	20230912	150000	372655180	18630	18630	18630	18630	0
336	20230912	145900	372655180	18630	18630	18630	18630	1
337	20230912	145800	372636550	18550	18560	18560	18550	105
338	20230912	145700	370688750	18670	18670	18670	18670	0
339	20230912	145600	370688750	18670	18670	18670	18670	0
340	20230912	145500	370688750	18670	18670	18670	18670	1
341	20230912	145400	370670080	18570	18570	18570	18570	0
342	20230912	145300	370670080	18570	18570	18570	18570	0
343	20230912	145200	370670080	18570	18570	18570	18570	0
344	20230912	145100	370670080	18570	18600	18600	18570	519
345	20230912	145000	361022100	18670	18670	18670	18670	0
346	20230912	144900	361022100	18670	18670	18670	18670	0
347	20230912	144800	361022100	18670	18670	18670	18670	1
348	20230912	144700	361003430	18590	18590	18590	18590	1
349	20230912	144600	360984840	18670	18670	18670	18670	1
350	20230912	144500	360966170	18590	18590	18590	18590	0
351	20230912	144400	360966170	18590	18610	18610	18590	500
352	20230912	144300	351666160	18670	18670	18670	18670	0
353	20230912	144200	351666160	18670	18670	18670	18670	0
354	20230912	144100	351666160	18670	18670	18670	18670	0
355	20230912	144000	351666160	18670	18670	18670	18670	0
356	20230912	143900	351666160	18670	18670	18670	18670	0
357	20230912	143800	351666160	18670	18670	18670	18670	0
358	20230912	143700	351666160	18670	18670	18670	18670	0
359	20230912	143600	351666160	18670	18670	18670	18670	0
360	20230912	143500	351666160	18670	18670	18670	18670	0
361	20230912	143400	351666160	18670	18670	18670	18670	1
362	20230912	143300	351647490	18610	18610	18610	18610	0
363	20230912	143200	351647490	18610	18610	18610	18610	0
364	20230912	143100	351647490	18610	18610	18610	18610	0
365	20230912	143000	351647490	18610	18610	18610	18610	120
366	20230912	142900	349414290	18680	18680	18680	18680	1
367	20230912	142800	349395610	18680	18680	18680	18680	0
368	20230912	142700	349395610	18680	18680	18680	18680	0
369	20230912	142600	349395610	18680	18680	18680	18680	0
370	20230912	142500	349395610	18680	18680	18680	18680	1
371	20230912	142400	349376930	18680	18680	18680	18680	0
372	20230912	142300	349376930	18680	18680	18680	18680	1
373	20230912	142200	349358250	18680	18680	18680	18680	0
374	20230912	142100	349358250	18680	18680	18680	18680	0
375	20230912	142000	349358250	18680	18680	18680	18680	0
376	20230912	141900	349358250	18680	18680	18680	18680	0
377	20230912	141800	349358250	18680	18680	18680	18680	0
378	20230912	141700	349358250	18680	18680	18680	18680	0
379	20230912	141600	349358250	18680	18680	18680	18680	1
380	20230912	141500	349339570	18650	18650	18650	18650	0
381	20230912	141400	349339570	18650	18650	18650	18650	1
382	20230912	141300	349320920	18650	18650	18650	18650	0
383	20230912	141200	349320920	18650	18650	18650	18650	0
384	20230912	141100	349320920	18650	18650	18650	18650	20
385	20230912	141000	348947920	18680	18680	18680	18680	0
386	20230912	140900	348947920	18680	18680	18680	18680	0
387	20230912	140800	348947920	18680	18680	18680	18680	20
388	20230912	140700	348574320	18680	18680	18680	18680	10
389	20230912	140600	348387520	18680	18680	18680	18680	0
390	20230912	140500	348387520	18680	18680	18680	18680	0
391	20230912	140400	348387520	18680	18680	18680	18680	0
392	20230912	140300	348387520	18680	18680	18680	18680	0
393	20230912	140200	348387520	18680	18670	18680	18670	100
394	20230912	140100	346520370	18600	18600	18600	18600	1
395	20230912	140000	346501770	18610	18610	18610	18610	0
396	20230912	135900	346501770	18610	18610	18610	18610	0
397	20230912	135800	346501770	18610	18650	18650	18610	1545
398	20230912	135700	317732840	18660	18660	18660	18660	15
399	20230912	135600	317452940	18750	18750	18750	18750	0
400	20230912	135500	317452940	18750	18750	18750	18750	0
401	20230912	135400	317452940	18750	18750	18750	18750	0
402	20230912	135300	317452940	18750	18750	18750	18750	0
403	20230912	135200	317452940	18750	18750	18750	18750	0
404	20230912	135100	317452940	18750	18750	18750	18750	0
405	20230912	135000	317452940	18750	18750	18750	18750	0
406	20230912	134900	317452940	18750	18750	18750	18750	0
407	20230912	134800	317452940	18750	18750	18750	18750	200
408	20230912	134700	313702940	18750	18750	18750	18750	1
409	20230912	134600	313684190	18640	18640	18640	18640	0
410	20230912	134500	313684190	18640	18640	18640	18640	0
411	20230912	134400	313684190	18640	18640	18640	18640	0
412	20230912	134300	313684190	18640	18640	18640	18640	0
413	20230912	134200	313684190	18640	18640	18640	18640	6
414	20230912	134100	313572350	18700	18700	18700	18700	94
415	20230912	134000	311814550	18700	18700	18700	18700	0
416	20230912	133900	311814550	18700	18700	18700	18700	0
417	20230912	133800	311814550	18700	18700	18700	18700	0
418	20230912	133700	311814550	18700	18700	18700	18700	2
419	20230912	133600	311777150	18630	18630	18630	18630	0
420	20230912	133500	311777150	18630	18630	18630	18630	11
421	20230912	133400	311572220	18640	18640	18640	18640	0
422	20230912	133300	311572220	18640	18640	18640	18640	0
423	20230912	133200	311572220	18640	18640	18640	18640	0
424	20230912	133100	311572220	18640	18640	18640	18640	0
425	20230912	133000	311572220	18640	18640	18640	18640	211
426	20230912	132900	307639180	18650	18650	18650	18650	0
427	20230912	132800	307639180	18650	18650	18650	18650	3
428	20230912	132700	307583230	18650	18650	18650	18650	5
429	20230912	132600	307489980	18640	18640	18640	18640	0
430	20230912	132500	307489980	18640	18640	18640	18640	0
431	20230912	132400	307489980	18640	18640	18640	18640	0
432	20230912	132300	307489980	18640	18640	18640	18640	4
433	20230912	132200	307415420	18700	18700	18700	18700	0
434	20230912	132100	307415420	18700	18700	18700	18700	0
435	20230912	132000	307415420	18700	18700	18700	18700	0
436	20230912	131900	307415420	18700	18700	18700	18700	0
437	20230912	131800	307415420	18700	18700	18700	18700	0
438	20230912	131700	307415420	18700	18700	18700	18700	0
439	20230912	131600	307415420	18700	18650	18700	18650	77
440	20230912	131500	305978470	18650	18650	18650	18650	1
441	20230912	131400	305959820	18640	18640	18640	18640	0
442	20230912	131300	305959820	18640	18640	18640	18640	0
443	20230912	131200	305959820	18640	18640	18640	18640	0
444	20230912	131100	305959820	18640	18640	18640	18640	0
445	20230912	131000	305959820	18640	18640	18640	18640	0
446	20230912	130900	305959820	18640	18650	18650	18640	167
447	20230912	130800	302846750	18650	18650	18650	18650	1
448	20230912	130700	302828100	18660	18660	18660	18660	0
449	20230912	130600	302828100	18660	18660	18660	18660	0
450	20230912	130500	302828100	18660	18660	18660	18660	0
451	20230912	130400	302828100	18660	18660	18660	18660	11
452	20230912	130300	302622840	18670	18670	18670	18670	0
453	20230912	130200	302622840	18670	18670	18670	18670	1
454	20230912	130100	302604170	18670	18670	18670	18670	0
455	20230912	130000	302604170	18670	18670	18670	18670	0
456	20230912	125900	302604170	18670	18670	18670	18670	0
457	20230912	125800	302604170	18670	18670	18670	18670	0
458	20230912	125700	302604170	18670	18670	18670	18670	4
459	20230912	125600	302529490	18670	18670	18670	18670	0
460	20230912	125500	302529490	18670	18670	18670	18670	0
461	20230912	125400	302529490	18670	18670	18670	18670	13
462	20230912	125300	302286780	18660	18660	18660	18660	0
463	20230912	125200	302286780	18660	18660	18660	18660	0
464	20230912	125100	302286780	18660	18660	18660	18660	1
465	20230912	125000	302268120	18680	18680	18680	18680	0
466	20230912	124900	302268120	18680	18680	18680	18680	0
467	20230912	124800	302268120	18680	18680	18680	18680	0
468	20230912	124700	302268120	18680	18680	18680	18680	0
469	20230912	124600	302268120	18680	18680	18680	18680	0
470	20230912	124500	302268120	18680	18680	18680	18680	3
471	20230912	124400	302212080	18680	18680	18680	18680	0
472	20230912	124300	302212080	18680	18680	18680	18680	0
473	20230912	124200	302212080	18680	18680	18680	18680	0
474	20230912	124100	302212080	18680	18680	18680	18680	0
475	20230912	124000	302212080	18680	18680	18680	18680	0
476	20230912	123900	302212080	18680	18680	18680	18680	0
477	20230912	123800	302212080	18680	18680	18680	18680	0
478	20230912	123700	302212080	18680	18680	18680	18680	0
479	20230912	123600	302212080	18680	18680	18680	18680	0
480	20230912	123500	302212080	18680	18680	18680	18680	0
481	20230912	123400	302212080	18680	18680	18680	18680	0
482	20230912	123300	302212080	18680	18680	18680	18680	0
483	20230912	123200	302212080	18680	18680	18680	18680	0
484	20230912	123100	302212080	18680	18680	18680	18680	0
485	20230912	123000	302212080	18680	18680	18680	18680	0
486	20230912	122900	302212080	18680	18680	18680	18680	1
487	20230912	122800	302193400	18640	18640	18640	18640	0
488	20230912	122700	302193400	18640	18640	18640	18640	0
489	20230912	122600	302193400	18640	18640	18640	18640	50
490	20230912	122500	301261400	18650	18650	18650	18650	0
491	20230912	122400	301261400	18650	18650	18650	18650	10
492	20230912	122300	301074900	18690	18690	18690	18690	0
493	20230912	122200	301074900	18690	18690	18690	18690	0
494	20230912	122100	301074900	18690	18690	18690	18690	0
495	20230912	122000	301074900	18690	18690	18690	18690	0
496	20230912	121900	301074900	18690	18690	18690	18690	0
497	20230912	121800	301074900	18690	18690	18690	18690	1
498	20230912	121700	301056210	18650	18650	18650	18650	0
499	20230912	121600	301056210	18650	18640	18650	18640	35
500	20230912	121500	300403710	18640	18640	18640	18640	0
501	20230912	121400	300403710	18640	18640	18640	18640	0
502	20230912	121300	300403710	18640	18640	18640	18640	0
503	20230912	121200	300403710	18640	18640	18640	18640	0
504	20230912	121100	300403710	18640	18640	18640	18640	0
505	20230912	121000	300403710	18640	18640	18640	18640	0
506	20230912	120900	300403710	18640	18640	18640	18640	0
507	20230912	120800	300403710	18640	18670	18670	18640	930
508	20230912	120700	283057740	18670	18670	18670	18670	0
509	20230912	120600	283057740	18670	18670	18670	18670	200
510	20230912	120500	279323740	18670	18670	18670	18670	0
511	20230912	120400	279323740	18670	18670	18670	18670	0
512	20230912	120300	279323740	18670	18670	18670	18670	0
513	20230912	120200	279323740	18670	18670	18670	18670	0
514	20230912	120100	279323740	18670	18670	18670	18670	0
515	20230912	120000	279323740	18670	18670	18670	18670	100
516	20230912	115900	277456740	18670	18670	18670	18670	16
517	20230912	115800	277158020	18670	18670	18670	18670	100
518	20230912	115700	275291020	18670	18670	18670	18670	76
519	20230912	115600	273872100	18660	18660	18660	18660	0
520	20230912	115500	273872100	18660	18660	18660	18660	0
521	20230912	115400	273872100	18660	18660	18660	18660	0
522	20230912	115300	273872100	18660	18660	18660	18660	0
523	20230912	115200	273872100	18660	18660	18660	18660	0
524	20230912	115100	273872100	18660	18660	18660	18660	0
525	20230912	115000	273872100	18660	18660	18660	18660	0
526	20230912	114900	273872100	18660	18660	18660	18660	0
527	20230912	114800	273872100	18660	18660	18660	18660	64
528	20230912	114700	272677860	18660	18660	18660	18660	0
529	20230912	114600	272677860	18660	18660	18660	18660	0
530	20230912	114500	272677860	18660	18660	18660	18660	0
531	20230912	114400	272677860	18660	18660	18660	18660	0
532	20230912	114300	272677860	18660	18660	18660	18660	0
533	20230912	114200	272677860	18660	18660	18660	18660	0
534	20230912	114100	272677860	18660	18670	18670	18660	500
535	20230912	114000	263346050	18670	18670	18670	18670	0
536	20230912	113900	263346050	18670	18670	18680	18670	147
537	20230912	113800	260601060	18670	18670	18670	18670	0
538	20230912	113700	260601060	18670	18690	18690	18670	334
539	20230912	113600	254362290	18680	18710	18710	18680	1013
540	20230912	113500	235419680	18800	18800	18800	18800	0
541	20230912	113400	235419680	18800	18800	18800	18800	0
542	20230912	113300	235419680	18800	18800	18800	18800	0
543	20230912	113200	235419680	18800	18800	18800	18800	1
544	20230912	113100	235400880	18710	18710	18710	18710	6
545	20230912	113000	235288620	18710	18710	18710	18710	0
546	20230912	112900	235288620	18710	18710	18710	18710	0
547	20230912	112800	235288620	18710	18750	18750	18710	818
548	20230912	112700	219956920	18760	18760	18760	18760	0
549	20230912	112600	219956920	18760	18760	18760	18760	0
550	20230912	112500	219956920	18760	18760	18760	18760	0
551	20230912	112400	219956920	18760	18760	18760	18760	0
552	20230912	112300	219956920	18760	18850	18850	18760	169
553	20230912	112200	216786390	18760	18760	18760	18760	0
554	20230912	112100	216786390	18760	18760	18760	18760	0
555	20230912	112000	216786390	18760	18760	18760	18760	0
556	20230912	111900	216786390	18760	18760	18760	18760	0
557	20230912	111800	216786390	18760	18760	18760	18760	0
558	20230912	111700	216786390	18760	18760	18760	18760	0
559	20230912	111600	216786390	18760	18760	18760	18760	0
560	20230912	111500	216786390	18760	18760	18760	18760	0
561	20230912	111400	216786390	18760	18760	18760	18760	23
562	20230912	111300	216354910	18760	18820	18820	18760	86
563	20230912	111200	214740690	18820	18820	18820	18820	0
564	20230912	111100	214740690	18820	18820	18820	18820	0
565	20230912	111000	214740690	18820	18820	18820	18820	0
566	20230912	110900	214740690	18820	18820	18820	18820	0
567	20230912	110800	214740690	18820	18820	18820	18820	0
568	20230912	110700	214740690	18820	18820	18820	18820	0
569	20230912	110600	214740690	18820	18820	18820	18820	0
570	20230912	110500	214740690	18820	18820	18820	18820	1
571	20230912	110400	214721870	18790	18790	18790	18790	0
572	20230912	110300	214721870	18790	18790	18790	18790	0
573	20230912	110200	214721870	18790	18790	18790	18790	3
574	20230912	110100	214665500	18860	18860	18860	18860	0
575	20230912	110000	214665500	18860	18860	18860	18860	0
576	20230912	105900	214665500	18860	18860	18860	18860	0
577	20230912	105800	214665500	18860	18860	18860	18860	0
578	20230912	105700	214665500	18860	18860	18860	18860	0
579	20230912	105600	214665500	18860	18860	18860	18860	0
580	20230912	105500	214665500	18860	18860	18860	18860	0
581	20230912	105400	214665500	18860	18860	18860	18860	0
582	20230912	105300	214665500	18860	18860	18860	18860	0
583	20230912	105200	214665500	18860	18860	18860	18860	0
584	20230912	105100	214665500	18860	18860	18860	18860	0
585	20230912	105000	214665500	18860	18860	18860	18860	0
586	20230912	104900	214665500	18860	18860	18860	18860	0
587	20230912	104800	214665500	18860	18830	18860	18830	13
588	20230912	104700	214420520	18860	18860	18860	18860	0
589	20230912	104600	214420520	18860	18860	18860	18860	0
590	20230912	104500	214420520	18860	18860	18860	18860	0
591	20230912	104400	214420520	18860	18860	18860	18860	0
592	20230912	104300	214420520	18860	18860	18860	18860	1
593	20230912	104200	214401660	18840	18840	18840	18840	0
594	20230912	104100	214401660	18840	18840	18840	18840	1
595	20230912	104000	214382820	18880	18880	18880	18880	0
596	20230912	103900	214382820	18880	18880	18880	18880	0
597	20230912	103800	214382820	18880	18880	18880	18880	0
598	20230912	103700	214382820	18880	18880	18880	18880	1
599	20230912	103600	214363940	18750	18810	18810	18750	34
600	20230912	103500	213725770	18850	18850	18850	18850	0
601	20230912	103400	213725770	18850	18850	18850	18850	1
602	20230912	103300	213706920	18910	18910	18910	18910	0
603	20230912	103200	213706920	18910	18910	18910	18910	0
604	20230912	103100	213706920	18910	18890	18910	18890	4
605	20230912	103000	213631340	18890	18850	18890	18850	5
606	20230912	102900	213536960	18860	18860	18860	18860	75
607	20230912	102800	212122460	18750	18770	18770	18750	20
608	20230912	102700	211747240	18860	18770	18860	18770	2
609	20230912	102600	211709610	18860	18860	18860	18860	1
610	20230912	102500	211690750	18780	18780	18780	18780	1
611	20230912	102400	211671970	18780	18780	18780	18780	10
612	20230912	102300	211484170	18870	18870	18870	18870	1
613	20230912	102200	211465300	18800	18890	18890	18800	30
614	20230912	102100	210901210	18810	18810	18810	18810	0
615	20230912	102000	210901210	18810	18810	18810	18810	0
616	20230912	101900	210901210	18810	18840	18840	18810	26
617	20230912	101800	210412120	18840	18840	18840	18840	28
618	20230912	101700	209884600	18770	18770	18770	18770	0
619	20230912	101600	209884600	18770	18770	18770	18770	0
620	20230912	101500	209884600	18770	18770	18770	18770	0
621	20230912	101400	209884600	18770	18770	18770	18770	68
622	20230912	101300	208608240	18770	18830	18830	18770	263
623	20230912	101200	203664260	18840	18840	18840	18840	1
624	20230912	101100	203645420	18780	18780	18780	18780	0
625	20230912	101000	203645420	18780	18780	18780	18770	210
626	20230912	100900	199701640	18780	18780	18780	18780	0
627	20230912	100800	199701640	18780	18780	18780	18780	5
628	20230912	100700	199607740	18780	18780	18780	18780	0
629	20230912	100600	199607740	18780	18780	18780	18780	0
630	20230912	100500	199607740	18780	18820	18820	18760	641
631	20230912	100400	187574330	18840	18870	18870	18840	63
632	20230912	100300	186386200	19030	19030	19030	19030	0
633	20230912	100200	186386200	19030	19030	19030	19030	0
634	20230912	100100	186386200	19030	19030	19030	19030	0
635	20230912	100000	186386200	19030	19030	19030	19030	0
636	20230912	095900	186386200	19030	19030	19030	19030	0
637	20230912	095800	186386200	19030	19030	19030	19030	0
638	20230912	095700	186386200	19030	19030	19030	19030	0
639	20230912	095600	186386200	19030	19030	19030	19030	0
640	20230912	095500	186386200	19030	19030	19030	19030	0
641	20230912	095400	186386200	19030	19030	19030	19030	0
642	20230912	095300	186386200	19030	19030	19030	19030	0
643	20230912	095200	186386200	19030	19030	19030	19030	0
644	20230912	095100	186386200	19030	19030	19030	19030	1
645	20230912	095000	186367170	18980	18980	18980	18980	0
646	20230912	094900	186367170	18980	18970	18980	18970	10
647	20230912	094800	186177420	18810	18810	18810	18810	0
648	20230912	094700	186177420	18810	18810	18810	18810	0
649	20230912	094600	186177420	18810	18810	18810	18810	1
650	20230912	094500	186158610	18980	18980	18980	18980	0
651	20230912	094400	186158610	18980	18950	18980	18950	368
652	20230912	094300	179176220	18950	18950	18950	18950	0
653	20230912	094200	179176220	18950	18950	18950	18950	0
654	20230912	094100	179176220	18950	18950	18950	18950	0
655	20230912	094000	179176220	18950	18950	18950	18950	0
656	20230912	093900	179176220	18950	18930	18950	18930	380
657	20230912	093800	171982800	18930	18930	18930	18930	0
658	20230912	093700	171982800	18930	18930	18930	18930	2
659	20230912	093600	171944940	18930	18780	18930	18780	9
660	20230912	093500	171775470	18800	18800	18800	18800	0
661	20230912	093400	171775470	18800	18800	18800	18800	0
662	20230912	093300	171775470	18800	18960	18960	18800	440
663	20230912	093200	163494300	18840	18840	18840	18840	0
664	20230912	093100	163494300	18840	18840	18840	18840	0
665	20230912	093000	163494300	18840	18840	18840	18840	0
666	20230912	092900	163494300	18840	18840	18840	18840	11
667	20230912	092800	163287060	18970	18970	18970	18970	0
668	20230912	092700	163287060	18970	18970	18970	18970	142
669	20230912	092600	160593320	18840	18840	18840	18840	0
670	20230912	092500	160593320	18840	18840	18840	18840	0
671	20230912	092400	160593320	18840	18840	18840	18840	0
672	20230912	092300	160593320	18840	18840	18840	18840	0
673	20230912	092200	160593320	18840	18850	18850	18840	200
674	20230912	092100	156825120	18970	18970	18970	18970	0
675	20230912	092000	156825120	18970	18970	18970	18970	0
676	20230912	091900	156825120	18970	18970	18970	18970	2
677	20230912	091800	156787180	18960	18970	18970	18960	4
678	20230912	091700	156711330	18830	18820	18830	18820	203
679	20230912	091600	152890840	18820	18820	18820	18820	30
680	20230912	091500	152326240	18990	18990	18990	18990	1
681	20230912	091400	152307250	18780	19000	19000	18780	27
682	20230912	091300	151799770	18740	18740	18740	18740	4
683	20230912	091200	151724810	19040	18900	19040	18900	310
684	20230912	091100	145842330	18900	18900	18900	18900	1
685	20230912	091000	145823430	18790	18790	18790	18790	436
686	20230912	090900	137630990	18660	18820	18820	18650	1942
687	20230912	090800	101264330	18750	18820	18820	18750	2790
688	20230912	090700	48847690	18940	18820	18940	18820	264
689	20230912	090600	43879090	18820	18830	18830	18810	643
690	20230912	090500	31779100	18830	18950	18950	18800	1546
691	20230912	090400	2643500	19050	19000	19050	19000	9
692	20230912	090300	2472450	19000	19140	19140	19000	51
693	20230912	090200	1499300	19240	19240	19240	19240	1
694	20230912	090100	1480060	19150	19190	19190	19150	11
695	20230912	090000	1269370	19250	19250	19250	19090	66