KissMeData/110790/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	195000	145858180	19180	19180	19180	19180	662
3	20230911	194900	145858180	19180	19180	19180	19180	0
4	20230911	194800	145858180	19180	19180	19180	19180	0
5	20230911	194700	145858180	19180	19180	19180	19180	0
6	20230911	194600	145858180	19180	19180	19180	19180	0
7	20230911	194500	145858180	19180	19180	19180	19180	0
8	20230911	194400	145858180	19180	19180	19180	19180	0
9	20230911	194300	145858180	19180	19180	19180	19180	0
10	20230911	194200	145858180	19180	19180	19180	19180	0
11	20230911	194100	145858180	19180	19180	19180	19180	0
12	20230911	194000	145858180	19180	19180	19180	19180	0
13	20230911	193900	145858180	19180	19180	19180	19180	0
14	20230911	193800	145858180	19180	19180	19180	19180	0
15	20230911	193700	145858180	19180	19180	19180	19180	0
16	20230911	193600	145858180	19180	19180	19180	19180	0
17	20230911	193500	145858180	19180	19180	19180	19180	0
18	20230911	193400	145858180	19180	19180	19180	19180	0
19	20230911	193300	145858180	19180	19180	19180	19180	0
20	20230911	193200	145858180	19180	19180	19180	19180	0
21	20230911	193100	145858180	19180	19180	19180	19180	0
22	20230911	193000	145858180	19180	19180	19180	19180	0
23	20230911	192900	145858180	19180	19180	19180	19180	0
24	20230911	192800	145858180	19180	19180	19180	19180	0
25	20230911	192700	145858180	19180	19180	19180	19180	0
26	20230911	192600	145858180	19180	19180	19180	19180	0
27	20230911	192500	145858180	19180	19180	19180	19180	0
28	20230911	192400	145858180	19180	19180	19180	19180	0
29	20230911	192300	145858180	19180	19180	19180	19180	0
30	20230911	192200	145858180	19180	19180	19180	19180	0
31	20230911	192100	145858180	19180	19180	19180	19180	0
32	20230911	192000	145858180	19180	19180	19180	19180	662
33	20230911	191900	145858180	19180	19180	19180	19180	0
34	20230911	191800	145858180	19180	19180	19180	19180	0
35	20230911	191700	145858180	19180	19180	19180	19180	0
36	20230911	191600	145858180	19180	19180	19180	19180	0
37	20230911	191500	145858180	19180	19180	19180	19180	0
38	20230911	191400	145858180	19180	19180	19180	19180	0
39	20230911	191300	145858180	19180	19180	19180	19180	0
40	20230911	191200	145858180	19180	19180	19180	19180	0
41	20230911	191100	145858180	19180	19180	19180	19180	0
42	20230911	191000	145858180	19180	19180	19180	19180	0
43	20230911	190900	145858180	19180	19180	19180	19180	0
44	20230911	190800	145858180	19180	19180	19180	19180	0
45	20230911	190700	145858180	19180	19180	19180	19180	0
46	20230911	190600	145858180	19180	19180	19180	19180	0
47	20230911	190500	145858180	19180	19180	19180	19180	0
48	20230911	190400	145858180	19180	19180	19180	19180	0
49	20230911	190300	145858180	19180	19180	19180	19180	0
50	20230911	190200	145858180	19180	19180	19180	19180	0
51	20230911	190100	145858180	19180	19180	19180	19180	0
52	20230911	190000	145858180	19180	19180	19180	19180	0
53	20230911	185900	145858180	19180	19180	19180	19180	0
54	20230911	185800	145858180	19180	19180	19180	19180	0
55	20230911	185700	145858180	19180	19180	19180	19180	0
56	20230911	185600	145858180	19180	19180	19180	19180	0
57	20230911	185500	145858180	19180	19180	19180	19180	0
58	20230911	185400	145858180	19180	19180	19180	19180	0
59	20230911	185300	145858180	19180	19180	19180	19180	0
60	20230911	185200	145858180	19180	19180	19180	19180	0
61	20230911	185100	145858180	19180	19180	19180	19180	0
62	20230911	185000	145858180	19180	19180	19180	19180	662
63	20230911	184900	145858180	19180	19180	19180	19180	0
64	20230911	184800	145858180	19180	19180	19180	19180	0
65	20230911	184700	145858180	19180	19180	19180	19180	0
66	20230911	184600	145858180	19180	19180	19180	19180	0
67	20230911	184500	145858180	19180	19180	19180	19180	0
68	20230911	184400	145858180	19180	19180	19180	19180	0
69	20230911	184300	145858180	19180	19180	19180	19180	0
70	20230911	184200	145858180	19180	19180	19180	19180	0
71	20230911	184100	145858180	19180	19180	19180	19180	0
72	20230911	184000	145858180	19180	19180	19180	19180	0
73	20230911	183900	145858180	19180	19180	19180	19180	0
74	20230911	183800	145858180	19180	19180	19180	19180	0
75	20230911	183700	145858180	19180	19180	19180	19180	0
76	20230911	183600	145858180	19180	19180	19180	19180	0
77	20230911	183500	145858180	19180	19180	19180	19180	0
78	20230911	183400	145858180	19180	19180	19180	19180	0
79	20230911	183300	145858180	19180	19180	19180	19180	0
80	20230911	183200	145858180	19180	19180	19180	19180	0
81	20230911	183100	145858180	19180	19180	19180	19180	0
82	20230911	183000	145858180	19180	19180	19180	19180	0
83	20230911	182900	145858180	19180	19180	19180	19180	0
84	20230911	182800	145858180	19180	19180	19180	19180	0
85	20230911	182700	145858180	19180	19180	19180	19180	0
86	20230911	182600	145858180	19180	19180	19180	19180	0
87	20230911	182500	145858180	19180	19180	19180	19180	0
88	20230911	182400	145858180	19180	19180	19180	19180	0
89	20230911	182300	145858180	19180	19180	19180	19180	0
90	20230911	182200	145858180	19180	19180	19180	19180	0
91	20230911	182100	145858180	19180	19180	19180	19180	0
92	20230911	182000	145858180	19180	19180	19180	19180	662
93	20230911	181900	145858180	19180	19180	19180	19180	0
94	20230911	181800	145858180	19180	19180	19180	19180	0
95	20230911	181700	145858180	19180	19180	19180	19180	0
96	20230911	181600	145858180	19180	19180	19180	19180	0
97	20230911	181500	145858180	19180	19180	19180	19180	0
98	20230911	181400	145858180	19180	19180	19180	19180	0
99	20230911	181300	145858180	19180	19180	19180	19180	0
100	20230911	181200	145858180	19180	19180	19180	19180	0
101	20230911	181100	145858180	19180	19180	19180	19180	0
102	20230911	181000	145858180	19180	19180	19180	19180	0
103	20230911	180900	145858180	19180	19180	19180	19180	0
104	20230911	180800	145858180	19180	19180	19180	19180	0
105	20230911	180700	145858180	19180	19180	19180	19180	0
106	20230911	180600	145858180	19180	19180	19180	19180	0
107	20230911	180500	145858180	19180	19180	19180	19180	0
108	20230911	180400	145858180	19180	19180	19180	19180	0
109	20230911	180300	145858180	19180	19180	19180	19180	0
110	20230911	180200	145858180	19180	19180	19180	19180	0
111	20230911	180100	145858180	19180	19180	19180	19180	0
112	20230911	180000	145858180	19180	19180	19180	19180	0
113	20230911	175900	145858180	19180	19180	19180	19180	0
114	20230911	175800	145858180	19180	19180	19180	19180	0
115	20230911	175700	145858180	19180	19180	19180	19180	0
116	20230911	175600	145858180	19180	19180	19180	19180	0
117	20230911	175500	145858180	19180	19180	19180	19180	0
118	20230911	175400	145858180	19180	19180	19180	19180	0
119	20230911	175300	145858180	19180	19180	19180	19180	0
120	20230911	175200	145858180	19180	19180	19180	19180	0
121	20230911	175100	145858180	19180	19180	19180	19180	0
122	20230911	175000	145858180	19180	19180	19180	19180	662
123	20230911	174900	145858180	19180	19180	19180	19180	0
124	20230911	174800	145858180	19180	19180	19180	19180	0
125	20230911	174700	145858180	19180	19180	19180	19180	0
126	20230911	174600	145858180	19180	19180	19180	19180	0
127	20230911	174500	145858180	19180	19180	19180	19180	0
128	20230911	174400	145858180	19180	19180	19180	19180	0
129	20230911	174300	145858180	19180	19180	19180	19180	0
130	20230911	174200	145858180	19180	19180	19180	19180	0
131	20230911	174100	145858180	19180	19180	19180	19180	0
132	20230911	174000	145858180	19180	19180	19180	19180	0
133	20230911	173900	145858180	19180	19180	19180	19180	0
134	20230911	173800	145858180	19180	19180	19180	19180	0
135	20230911	173700	145858180	19180	19180	19180	19180	0
136	20230911	173600	145858180	19180	19180	19180	19180	0
137	20230911	173500	145858180	19180	19180	19180	19180	0
138	20230911	173400	145858180	19180	19180	19180	19180	0
139	20230911	173300	145858180	19180	19180	19180	19180	0
140	20230911	173200	145858180	19180	19180	19180	19180	0
141	20230911	173100	145858180	19180	19180	19180	19180	0
142	20230911	173000	145858180	19180	19180	19180	19180	0
143	20230911	172900	145858180	19180	19180	19180	19180	0
144	20230911	172800	145858180	19180	19180	19180	19180	0
145	20230911	172700	145858180	19180	19180	19180	19180	0
146	20230911	172600	145858180	19180	19180	19180	19180	0
147	20230911	172500	145858180	19180	19180	19180	19180	0
148	20230911	172400	145858180	19180	19180	19180	19180	0
149	20230911	172300	145858180	19180	19180	19180	19180	0
150	20230911	172200	145858180	19180	19180	19180	19180	0
151	20230911	172100	145858180	19180	19180	19180	19180	0
152	20230911	172000	145858180	19180	19180	19180	19180	662
153	20230911	171900	145858180	19180	19180	19180	19180	0
154	20230911	171800	145858180	19180	19180	19180	19180	0
155	20230911	171700	145858180	19180	19180	19180	19180	0
156	20230911	171600	145858180	19180	19180	19180	19180	0
157	20230911	171500	145858180	19180	19180	19180	19180	0
158	20230911	171400	145858180	19180	19180	19180	19180	0
159	20230911	171300	145858180	19180	19180	19180	19180	0
160	20230911	171200	145858180	19180	19180	19180	19180	0
161	20230911	171100	145858180	19180	19180	19180	19180	0
162	20230911	171000	145858180	19180	19180	19180	19180	0
163	20230911	170900	145858180	19180	19180	19180	19180	0
164	20230911	170800	145858180	19180	19180	19180	19180	0
165	20230911	170700	145858180	19180	19180	19180	19180	0
166	20230911	170600	145858180	19180	19180	19180	19180	0
167	20230911	170500	145858180	19180	19180	19180	19180	0
168	20230911	170400	145858180	19180	19180	19180	19180	0
169	20230911	170300	145858180	19180	19180	19180	19180	0
170	20230911	170200	145858180	19180	19180	19180	19180	0
171	20230911	170100	145858180	19180	19180	19180	19180	0
172	20230911	170000	145858180	19180	19180	19180	19180	0
173	20230911	165900	145858180	19180	19180	19180	19180	0
174	20230911	165800	145858180	19180	19180	19180	19180	0
175	20230911	165700	145858180	19180	19180	19180	19180	0
176	20230911	165600	145858180	19180	19180	19180	19180	0
177	20230911	165500	145858180	19180	19180	19180	19180	0
178	20230911	165400	145858180	19180	19180	19180	19180	0
179	20230911	165300	145858180	19180	19180	19180	19180	0
180	20230911	165200	145858180	19180	19180	19180	19180	0
181	20230911	165100	145858180	19180	19180	19180	19180	0
182	20230911	165000	145858180	19180	19180	19180	19180	662
183	20230911	164900	145858180	19180	19180	19180	19180	0
184	20230911	164800	145858180	19180	19180	19180	19180	0
185	20230911	164700	145858180	19180	19180	19180	19180	0
186	20230911	164600	145858180	19180	19180	19180	19180	0
187	20230911	164500	145858180	19180	19180	19180	19180	0
188	20230911	164400	145858180	19180	19180	19180	19180	0
189	20230911	164300	145858180	19180	19180	19180	19180	0
190	20230911	164200	145858180	19180	19180	19180	19180	0
191	20230911	164100	145858180	19180	19180	19180	19180	0
192	20230911	164000	145858180	19180	19180	19180	19180	0
193	20230911	163900	145858180	19180	19180	19180	19180	0
194	20230911	163800	145858180	19180	19180	19180	19180	0
195	20230911	163700	145858180	19180	19180	19180	19180	0
196	20230911	163600	145858180	19180	19180	19180	19180	0
197	20230911	163500	145858180	19180	19180	19180	19180	0
198	20230911	163400	145858180	19180	19180	19180	19180	0
199	20230911	163300	145858180	19180	19180	19180	19180	0
200	20230911	163200	145858180	19180	19180	19180	19180	0
201	20230911	163100	145858180	19180	19180	19180	19180	0
202	20230911	163000	145858180	19180	19180	19180	19180	0
203	20230911	162900	145858180	19180	19180	19180	19180	0
204	20230911	162800	145858180	19180	19180	19180	19180	0
205	20230911	162700	145858180	19180	19180	19180	19180	0
206	20230911	162600	145858180	19180	19180	19180	19180	0
207	20230911	162500	145858180	19180	19180	19180	19180	0
208	20230911	162400	145858180	19180	19180	19180	19180	0
209	20230911	162300	145858180	19180	19180	19180	19180	0
210	20230911	162200	145858180	19180	19180	19180	19180	0
211	20230911	162100	145858180	19180	19180	19180	19180	0
212	20230911	162000	145858180	19180	19180	19180	19180	662
213	20230911	161900	145858180	19180	19180	19180	19180	0
214	20230911	161800	145858180	19180	19180	19180	19180	0
215	20230911	161700	145858180	19180	19180	19180	19180	0
216	20230911	161600	145858180	19180	19180	19180	19180	0
217	20230911	161500	145858180	19180	19180	19180	19180	0
218	20230911	161400	145858180	19180	19180	19180	19180	0
219	20230911	161300	145858180	19180	19180	19180	19180	0
220	20230911	161200	145858180	19180	19180	19180	19180	0
221	20230911	161100	145858180	19180	19180	19180	19180	0
222	20230911	161000	145858180	19180	19180	19180	19180	0
223	20230911	160900	145858180	19180	19180	19180	19180	0
224	20230911	160800	145858180	19180	19180	19180	19180	0
225	20230911	160700	145858180	19180	19180	19180	19180	0
226	20230911	160600	145858180	19180	19180	19180	19180	0
227	20230911	160500	145858180	19180	19180	19180	19180	0
228	20230911	160400	145858180	19180	19180	19180	19180	0
229	20230911	160300	145858180	19180	19180	19180	19180	0
230	20230911	160200	145858180	19180	19180	19180	19180	0
231	20230911	160100	145858180	19180	19180	19180	19180	0
232	20230911	160000	145858180	19180	19180	19180	19180	0
233	20230911	155900	145858180	19180	19180	19180	19180	0
234	20230911	155800	145858180	19180	19180	19180	19180	0
235	20230911	155700	145858180	19180	19180	19180	19180	0
236	20230911	155600	145858180	19180	19180	19180	19180	0
237	20230911	155500	145858180	19180	19180	19180	19180	0
238	20230911	155400	145858180	19180	19180	19180	19180	0
239	20230911	155300	145858180	19180	19180	19180	19180	0
240	20230911	155200	145858180	19180	19180	19180	19180	0
241	20230911	155100	145858180	19180	19180	19180	19180	0
242	20230911	155000	145858180	19180	19180	19180	19180	662
243	20230911	154900	145858180	19180	19180	19180	19180	0
244	20230911	154800	145858180	19180	19180	19180	19180	0
245	20230911	154700	145858180	19180	19180	19180	19180	0
246	20230911	154600	145858180	19180	19180	19180	19180	0
247	20230911	154500	145858180	19180	19180	19180	19180	0
248	20230911	154400	145858180	19180	19180	19180	19180	0
249	20230911	154300	145858180	19180	19180	19180	19180	0
250	20230911	154200	145858180	19180	19180	19180	19180	0
251	20230911	154100	145858180	19180	19180	19180	19180	0
252	20230911	154000	145858180	19180	19180	19180	19180	0
253	20230911	153900	145858180	19180	19180	19180	19180	0
254	20230911	153800	145858180	19180	19180	19180	19180	0
255	20230911	153700	145858180	19180	19180	19180	19180	0
256	20230911	153600	145858180	19180	19180	19180	19180	0
257	20230911	153500	145858180	19180	19180	19180	19180	0
258	20230911	153400	145858180	19180	19180	19180	19180	0
259	20230911	153300	145858180	19180	19180	19180	19180	0
260	20230911	153200	145858180	19180	19180	19180	19180	0
261	20230911	153100	145858180	19180	19180	19180	19180	0
262	20230911	153000	145858180	19180	19180	19180	19180	662
263	20230911	152900	133161020	19180	19180	19180	19180	0
264	20230911	152800	133161020	19180	19180	19180	19180	0
265	20230911	152700	133161020	19180	19180	19180	19180	0
266	20230911	152600	133161020	19180	19180	19180	19180	0
267	20230911	152500	133161020	19180	19180	19180	19180	0
268	20230911	152400	133161020	19180	19180	19180	19180	0
269	20230911	152300	133161020	19180	19180	19180	19180	0
270	20230911	152200	133161020	19180	19180	19180	19180	0
271	20230911	152100	133161020	19180	19180	19180	19180	0
272	20230911	152000	133161020	19180	19180	19180	19180	0
273	20230911	151900	133161020	19180	19280	19290	19180	7
274	20230911	151800	133026230	19280	19280	19280	19280	2
275	20230911	151700	132987670	19280	19280	19280	19280	1
276	20230911	151600	132968390	19320	19320	19320	19320	0
277	20230911	151500	132968390	19320	19170	19320	19160	16
278	20230911	151400	132661540	19030	19180	19200	19030	410
279	20230911	151300	124800080	19200	19210	19210	19200	5
280	20230911	151200	124704070	19330	19330	19330	19330	0
281	20230911	151100	124704070	19330	19300	19330	19210	17
282	20230911	151000	124375960	19180	19200	19200	19180	3
283	20230911	150900	124318380	19330	19330	19330	19330	0
284	20230911	150800	124318380	19330	19210	19330	19210	17
285	20230911	150700	123990540	19220	19230	19230	19220	7
286	20230911	150600	123855970	19230	19220	19230	19220	68
287	20230911	150500	122548950	19340	19340	19340	19340	0
288	20230911	150400	122548950	19340	19340	19340	19340	0
289	20230911	150300	122548950	19340	19340	19340	19340	0
290	20230911	150200	122548950	19340	19340	19340	19340	0
291	20230911	150100	122548950	19340	19340	19340	19340	0
292	20230911	150000	122548950	19340	19160	19340	19160	27
293	20230911	145900	122029740	19170	19170	19170	19170	9
294	20230911	145800	121857210	19340	19190	19390	19150	34
295	20230911	145700	121201760	19310	19080	19310	19080	4
296	20230911	145600	121124980	19080	19080	19080	19080	2
297	20230911	145500	121086820	19080	19080	19080	19080	3
298	20230911	145400	121029580	19080	19080	19080	19080	2
299	20230911	145300	120991420	19380	19260	19380	19030	6
300	20230911	145200	120875710	19000	19000	19000	19000	5
301	20230911	145100	120780710	19010	19140	19140	19010	45
302	20230911	145000	119921020	19400	19260	19400	19260	128
303	20230911	144900	117451550	19050	19050	19050	19050	2
304	20230911	144800	117413450	19070	19260	19260	19070	7
305	20230911	144700	117279770	19070	19070	19070	19070	2
306	20230911	144600	117241630	19280	19280	19280	19280	1
307	20230911	144500	117222350	19290	19290	19290	19010	9
308	20230911	144400	117049300	19290	18970	19300	18970	122
309	20230911	144300	114714700	18940	18940	18940	18940	0
310	20230911	144200	114714700	18940	18920	19100	18920	8
311	20230911	144100	114562450	18920	18920	18920	18920	2
312	20230911	144000	114524610	18920	18920	18920	18920	3
313	20230911	143900	114467850	18930	18930	18930	18930	0
314	20230911	143800	114467850	18930	18930	18930	18930	2
315	20230911	143700	114429990	18930	18930	18930	18930	3
316	20230911	143600	114373200	18930	18930	18930	18930	2
317	20230911	143500	114335340	18930	18930	18930	18930	3
318	20230911	143400	114278550	18930	18930	18930	18930	2
319	20230911	143300	114240690	18920	18920	18920	18920	3
320	20230911	143200	114183930	18920	18920	18920	18920	1
321	20230911	143100	114165010	18920	18920	18920	18920	2
322	20230911	143000	114127170	18920	18920	18920	18920	4
323	20230911	142900	114051490	18920	18920	18920	18920	2
324	20230911	142800	114013650	19000	19000	19000	19000	0
325	20230911	142700	114013650	19000	19000	19000	19000	3
326	20230911	142600	113956650	18980	18980	18980	18980	2
327	20230911	142500	113918690	18980	18980	18980	18980	1
328	20230911	142400	113899710	18980	19000	19000	18980	6
329	20230911	142300	113785750	18980	18980	18980	18980	1
330	20230911	142200	113766770	19100	18940	19100	18940	59
331	20230911	142100	112642540	18920	18920	18920	18920	0
332	20230911	142000	112642540	18920	18920	18920	18920	2
333	20230911	141900	112604700	19050	18900	19050	18900	5
334	20230911	141800	112509860	18900	18900	18900	18900	0
335	20230911	141700	112509860	18900	18900	18900	18900	3
336	20230911	141600	112453160	18900	18900	18900	18900	2
337	20230911	141500	112415360	18900	18900	18900	18900	3
338	20230911	141400	112358660	18900	18900	18900	18900	0
339	20230911	141300	112358660	18900	18900	18900	18900	2
340	20230911	141200	112320860	18900	18900	18900	18900	3
341	20230911	141100	112264160	18950	18950	18950	18940	43
342	20230911	141000	111449540	18940	18950	18950	18940	15
343	20230911	140900	111165310	18940	19040	19040	18940	3
344	20230911	140800	111108390	19050	19020	19060	18940	288
345	20230911	140700	105627600	18890	18890	18890	18890	2
346	20230911	140600	105589820	18890	18890	18890	18890	2
347	20230911	140500	105552040	19020	18890	19020	18890	3
348	20230911	140400	105495240	18890	18890	18890	18890	2
349	20230911	140300	105457460	18890	18890	18890	18890	2
350	20230911	140200	105419680	18890	19020	19020	18890	3
351	20230911	140100	105362880	18890	18890	18890	18890	1
352	20230911	140000	105343990	19030	18910	19030	18910	3
353	20230911	135900	105287020	18910	18910	18910	18910	1
354	20230911	135800	105268110	19030	18930	19030	18920	13
355	20230911	135700	105021110	18930	18930	18930	18930	2
356	20230911	135600	104983250	19030	19030	19030	19030	16
357	20230911	135500	104678770	18910	19030	19030	18910	13
358	20230911	135400	104431630	19030	18880	19030	18880	136
359	20230911	135300	101848540	18880	18880	18880	18880	1
360	20230911	135200	101829660	18880	18880	18880	18880	2
361	20230911	135100	101791900	18880	18880	18880	18880	2
362	20230911	135000	101754140	18970	18870	18970	18870	3
363	20230911	134900	101697430	18870	18870	18870	18870	0
364	20230911	134800	101697430	18870	18870	18870	18870	4
365	20230911	134700	101621950	18870	18870	18870	18870	2
366	20230911	134600	101584210	18870	18870	18870	18870	0
367	20230911	134500	101584210	18870	18870	18900	18870	4
368	20230911	134400	101508700	18870	18870	18870	18870	3
369	20230911	134300	101452090	18900	18900	18900	18900	1
370	20230911	134200	101433190	18990	18990	18990	18990	9
371	20230911	134100	101262280	18890	18890	18890	18890	2
372	20230911	134000	101224500	18990	18860	18990	18860	78
373	20230911	133900	99745760	18860	18860	18860	18860	0
374	20230911	133800	99745760	18860	18860	18860	18860	4
375	20230911	133700	99670320	18860	18860	18860	18860	1
376	20230911	133600	99651460	18860	18860	18860	18860	2
377	20230911	133500	99613740	18860	18860	18860	18860	1
378	20230911	133400	99594880	18860	18860	18860	18860	2
379	20230911	133300	99557160	18870	18870	18870	18870	3
380	20230911	133200	99500550	18870	18870	18870	18870	2
381	20230911	133100	99462810	18940	18880	18940	18880	120
382	20230911	133000	97190480	18880	18860	18880	18860	5
383	20230911	132900	97096120	18860	18860	18860	18860	2
384	20230911	132800	97058400	18860	18860	18860	18860	1
385	20230911	132700	97039540	18860	18860	18860	18860	2
386	20230911	132600	97001820	18880	18860	18880	18860	4
387	20230911	132500	96926360	18860	18860	18860	18860	2
388	20230911	132400	96888640	18860	18860	18860	18860	0
389	20230911	132300	96888640	18860	18860	18870	18860	6
390	20230911	132200	96775450	18860	18860	18860	18860	2
391	20230911	132100	96737730	18860	18860	18860	18860	2
392	20230911	132000	96700010	18860	18860	18860	18860	2
393	20230911	131900	96662290	18870	18860	18870	18860	4
394	20230911	131800	96586840	18870	18870	18870	18870	1
395	20230911	131700	96567970	18870	18870	18870	18870	0
396	20230911	131600	96567970	18870	18870	18870	18870	3
397	20230911	131500	96511360	18870	18870	18870	18870	1
398	20230911	131400	96492490	18870	18870	18870	18870	0
399	20230911	131300	96492490	18870	18870	18870	18870	3
400	20230911	131200	96435880	18890	18870	18890	18870	3
401	20230911	131100	96379250	18870	18870	18870	18870	6
402	20230911	131000	96266030	18890	18890	18890	18890	1
403	20230911	130900	96247140	18890	18870	18890	18870	3
404	20230911	130800	96190510	18880	18880	18880	18880	3
405	20230911	130700	96133870	18880	18880	18880	18880	0
406	20230911	130600	96133870	18880	18880	18880	18880	2
407	20230911	130500	96096110	18930	18880	18930	18880	8
408	20230911	130400	95944770	18880	18880	18880	18880	2
409	20230911	130300	95907010	18930	18930	18930	18930	1
410	20230911	130200	95888080	18890	18880	18890	18880	3
411	20230911	130100	95831430	18880	18880	18880	18880	3
412	20230911	130000	95774790	18880	18880	18880	18880	0
413	20230911	125900	95774790	18880	18880	18880	18880	3
414	20230911	125800	95718150	18890	18890	18890	18890	1
415	20230911	125700	95699260	18890	18890	18890	18890	2
416	20230911	125600	95661480	18880	18880	18880	18880	1
417	20230911	125500	95642600	18880	18950	18960	18880	11
418	20230911	125400	95434280	18870	18870	18870	18870	2
419	20230911	125300	95396540	18900	18890	18900	18890	7
420	20230911	125200	95264260	18890	18890	18890	18890	0
421	20230911	125100	95264260	18890	18880	18890	18880	2
422	20230911	125000	95226490	18870	18870	18870	18870	2
423	20230911	124900	95188750	18870	18870	18870	18870	1
424	20230911	124800	95169880	18870	18860	18940	18860	311
425	20230911	124700	89303680	18860	18860	18860	18860	2
426	20230911	124600	89265960	18940	18860	18940	18860	4
427	20230911	124500	89190440	18860	18860	18860	18860	0
428	20230911	124400	89190440	18860	18870	18870	18860	4
429	20230911	124300	89114980	18870	18870	18870	18870	2
430	20230911	124200	89077240	18940	18940	18940	18940	0
431	20230911	124100	89077240	18940	18870	18940	18870	4
432	20230911	124000	89001690	18870	18870	18870	18870	2
433	20230911	123900	88963950	18870	18870	18870	18870	4
434	20230911	123800	88888470	18940	18940	18940	18940	0
435	20230911	123700	88888470	18940	18870	18940	18870	3
436	20230911	123600	88831790	18870	18870	18950	18870	39
437	20230911	123500	88095610	18870	18870	18870	18870	0
438	20230911	123400	88095610	18870	18870	18870	18870	1
439	20230911	123300	88076740	18880	18880	18880	18880	1
440	20230911	123200	88057860	18880	18880	18880	18880	2
441	20230911	123100	88020100	18950	18940	18950	18940	7
442	20230911	123000	87887500	18880	18880	18880	18880	2
443	20230911	122900	87849740	18880	18880	18880	18880	2
444	20230911	122800	87811980	18880	18880	18880	18880	0
445	20230911	122700	87811980	18880	18880	18880	18880	2
446	20230911	122600	87774220	18940	18880	18940	18880	3
447	20230911	122500	87717520	18880	18880	18880	18880	2
448	20230911	122400	87679760	18880	18880	18880	18880	2
449	20230911	122300	87642000	18880	18880	18880	18880	2
450	20230911	122200	87604240	18880	18880	18880	18880	2
451	20230911	122100	87566480	18900	18880	18900	18880	6
452	20230911	122000	87453180	18890	18890	18890	18890	0
453	20230911	121900	87453180	18890	18890	18890	18890	1
454	20230911	121800	87434290	18900	18900	18900	18900	2
455	20230911	121700	87396490	18910	18910	18910	18910	0
456	20230911	121600	87396490	18910	18910	18910	18910	1
457	20230911	121500	87377580	18910	18910	18910	18910	2
458	20230911	121400	87339760	18880	18870	18880	18870	3
459	20230911	121300	87283140	18880	18880	18880	18880	0
460	20230911	121200	87283140	18880	18900	18990	18870	213
461	20230911	121100	83259900	18900	18900	18900	18900	2
462	20230911	121000	83222100	18950	18950	18950	18950	0
463	20230911	120900	83222100	18950	18900	18950	18900	4
464	20230911	120800	83146450	18890	18890	18890	18890	2
465	20230911	120700	83108670	18890	18890	18890	18890	3
466	20230911	120600	83052000	18890	18890	18890	18890	0
467	20230911	120500	83052000	18890	18890	18890	18890	1
468	20230911	120400	83033110	18990	18890	18990	18890	3
469	20230911	120300	82976340	18890	18890	18890	18890	0
470	20230911	120200	82976340	18890	18890	18890	18890	3
471	20230911	120100	82919670	18890	18890	18890	18890	2
472	20230911	120000	82881890	18890	18890	18890	18890	2
473	20230911	115900	82844110	18990	18890	18990	18890	2
474	20230911	115800	82806230	18890	18890	18890	18890	2
475	20230911	115700	82768450	18890	18890	18890	18890	3
476	20230911	115600	82711780	18890	18890	18890	18890	0
477	20230911	115500	82711780	18890	18890	18890	18890	2
478	20230911	115400	82674000	18990	18890	18990	18890	5
479	20230911	115300	82579450	18890	18890	18890	18890	2
480	20230911	115200	82541670	18890	18890	18890	18890	1
481	20230911	115100	82522780	18890	18890	18890	18890	2
482	20230911	115000	82485000	18990	18890	18990	18890	3
483	20230911	114900	82428230	18890	18890	18890	18890	3
484	20230911	114800	82371560	18890	18890	18890	18890	0
485	20230911	114700	82371560	18890	18890	18890	18890	3
486	20230911	114600	82314890	18890	18890	18890	18890	2
487	20230911	114500	82277110	18910	18910	18910	18910	0
488	20230911	114400	82277110	18910	18890	18910	18890	4
489	20230911	114300	82201530	18890	18890	18890	18890	1
490	20230911	114200	82182640	18890	18890	18890	18890	3
491	20230911	114100	82125970	18900	18900	18900	18900	0
492	20230911	114000	82125970	18900	18900	18900	18900	2
493	20230911	113900	82088170	18910	18910	18910	18910	2
494	20230911	113800	82050350	18900	18900	18900	18900	0
495	20230911	113700	82050350	18900	18900	18900	18900	3
496	20230911	113600	81993650	18900	18900	18900	18900	2
497	20230911	113500	81955850	18900	18900	18900	18900	3
498	20230911	113400	81899150	18900	18900	18900	18900	0
499	20230911	113300	81899150	18900	18900	18900	18900	2
500	20230911	113200	81861350	18900	18900	18900	18900	3
501	20230911	113100	81804650	18900	18900	18900	18900	0
502	20230911	113000	81804650	18900	18900	18900	18900	3
503	20230911	112900	81747950	18900	18900	18900	18900	2
504	20230911	112800	81710150	18910	18910	18910	18910	2
505	20230911	112700	81672330	18900	18900	18900	18900	1
506	20230911	112600	81653430	18900	18900	18900	18900	2
507	20230911	112500	81615630	18900	18900	18900	18900	3
508	20230911	112400	81558930	18900	18900	18900	18900	0
509	20230911	112300	81558930	18900	18900	18900	18900	2
510	20230911	112200	81521130	18900	18900	18900	18900	3
511	20230911	112100	81464430	18900	18900	18900	18900	2
512	20230911	112000	81426630	18900	18900	18900	18900	1
513	20230911	111900	81407730	18900	18900	18900	18900	1
514	20230911	111800	81388830	18900	18900	18900	18900	2
515	20230911	111700	81351030	18900	18890	18900	18890	3
516	20230911	111600	81294350	18890	18890	18890	18890	0
517	20230911	111500	81294350	18890	18890	18890	18890	3
518	20230911	111400	81237680	18890	18890	18890	18890	2
519	20230911	111300	81199900	18890	18890	18890	18890	0
520	20230911	111200	81199900	18890	18900	18900	18890	3
521	20230911	111100	81143220	18900	18890	18900	18890	3
522	20230911	111000	81086540	18900	18900	18900	18900	2
523	20230911	110900	81048740	18910	18910	18910	18910	1
524	20230911	110800	81029830	18890	18890	18890	18890	3
525	20230911	110700	80973160	18910	18910	18910	18910	1
526	20230911	110600	80954250	18900	18900	18900	18900	0
527	20230911	110500	80954250	18900	18910	18910	18900	3
528	20230911	110400	80897540	18910	18910	18910	18910	2
529	20230911	110300	80859720	18910	18910	18910	18910	2
530	20230911	110200	80821900	18910	18910	18910	18910	0
531	20230911	110100	80821900	18910	18910	18910	18910	2
532	20230911	110000	80784080	18910	18910	18910	18910	2
533	20230911	105900	80746260	18900	18900	18900	18900	0
534	20230911	105800	80746260	18900	18900	18900	18900	2
535	20230911	105700	80708460	18900	18920	18920	18900	24
536	20230911	105600	80254570	18940	18940	18940	18910	233
537	20230911	105500	75842360	19000	19000	19000	19000	41
538	20230911	105400	75063360	18920	18920	18920	18920	2
539	20230911	105300	75025520	18920	18920	18920	18920	2
540	20230911	105200	74987680	18920	18920	18920	18920	0
541	20230911	105100	74987680	18920	18920	18920	18920	2
542	20230911	105000	74949840	18920	18920	18920	18920	3
543	20230911	104900	74893080	18930	18930	18930	18930	1
544	20230911	104800	74874150	18930	18930	18930	18930	0
545	20230911	104700	74874150	18930	18930	18930	18930	2
546	20230911	104600	74836290	19000	18930	19000	18930	6
547	20230911	104500	74722500	18940	18940	18940	18940	1
548	20230911	104400	74703560	18930	18930	18930	18930	0
549	20230911	104300	74703560	18930	18930	18930	18930	2
550	20230911	104200	74665700	18940	18940	18940	18940	2
551	20230911	104100	74627820	18940	18940	18940	18940	0
552	20230911	104000	74627820	18940	18940	18940	18940	2
553	20230911	103900	74589940	18940	18980	19000	18940	7
554	20230911	103800	74457140	18940	18940	18940	18940	2
555	20230911	103700	74419260	18940	18940	18940	18940	0
556	20230911	103600	74419260	18940	18940	18940	18940	2
557	20230911	103500	74381380	18940	18940	18940	18940	2
558	20230911	103400	74343500	18940	18940	18940	18940	0
559	20230911	103300	74343500	18940	18940	18940	18940	1
560	20230911	103200	74324560	18950	18950	18950	18950	8
561	20230911	103100	74172960	18940	18940	18940	18940	2
562	20230911	103000	74135080	18930	18930	18930	18930	0
563	20230911	102900	74135080	18930	18930	18930	18930	2
564	20230911	102800	74097220	18930	18930	18930	18930	2
565	20230911	102700	74059360	19000	19000	19000	19000	0
566	20230911	102600	74059360	19000	18940	19000	18930	35
567	20230911	102500	73395610	19000	18910	19000	18910	14
568	20230911	102400	73129900	18920	18920	18920	18920	296
569	20230911	102300	67529580	19030	18920	19030	18920	3
570	20230911	102200	67472710	18920	18920	18920	18920	1
571	20230911	102100	67453790	19030	19030	19030	19030	0
572	20230911	102000	67453790	19030	19030	19030	19030	1
573	20230911	101900	67434760	19030	19020	19030	19020	4
574	20230911	101800	67358650	18930	18930	18930	18930	10
575	20230911	101700	67169350	18940	18940	18940	18940	1
576	20230911	101600	67150410	18950	18950	18950	18950	0
577	20230911	101500	67150410	18950	18950	18950	18950	4
578	20230911	101400	67074610	19040	19040	19040	19040	0
579	20230911	101300	67074610	19040	19040	19040	19040	0
580	20230911	101200	67074610	19040	19040	19040	19040	0
581	20230911	101100	67074610	19040	19000	19040	19000	38
582	20230911	101000	66351940	19000	19000	19000	19000	31
583	20230911	100900	65762940	19000	19000	19000	19000	2
584	20230911	100800	65724940	19000	19000	19000	19000	4
585	20230911	100700	65648940	19000	19000	19000	19000	2
586	20230911	100600	65610940	19000	18980	19000	18980	53
587	20230911	100500	64604370	18980	18980	18980	18980	0
588	20230911	100400	64604370	18980	18990	18990	18980	4
589	20230911	100300	64528430	18990	18990	18990	18990	0
590	20230911	100200	64528430	18990	18990	18990	18990	7
591	20230911	100100	64395500	18990	18990	18990	18990	7
592	20230911	100000	64262570	18990	18980	18990	18980	5
593	20230911	095900	64167640	18930	18930	18930	18930	0
594	20230911	095800	64167640	18930	18930	18930	18930	0
595	20230911	095700	64167640	18930	18930	18930	18930	0
596	20230911	095600	64167640	18930	18930	18930	18930	0
597	20230911	095500	64167640	18930	18930	18930	18930	0
598	20230911	095400	64167640	18930	18930	18930	18930	0
599	20230911	095300	64167640	18930	18930	18930	18930	0
600	20230911	095200	64167640	18930	18930	18930	18930	0
601	20230911	095100	64167640	18930	18950	18950	18930	43
602	20230911	095000	63353340	18950	18950	18950	18950	0
603	20230911	094900	63353340	18950	18950	18950	18950	4
604	20230911	094800	63277540	18940	18900	18940	18900	5
605	20230911	094700	63182940	18890	18890	18890	18890	0
606	20230911	094600	63182940	18890	18890	18890	18890	0
607	20230911	094500	63182940	18890	18890	18890	18890	2
608	20230911	094400	63145160	18880	18880	18880	18880	1
609	20230911	094300	63126280	18810	18810	18810	18810	0
610	20230911	094200	63126280	18810	18780	18810	18710	225
611	20230911	094100	58910110	18760	18760	18760	18760	0
612	20230911	094000	58910110	18760	18760	18760	18760	0
613	20230911	093900	58910110	18760	18760	18760	18760	0
614	20230911	093800	58910110	18760	18810	18810	18760	124
615	20230911	093700	56578640	18920	18920	18920	18920	0
616	20230911	093600	56578640	18920	18910	18920	18910	20
617	20230911	093500	56200320	18910	18910	18910	18910	0
618	20230911	093400	56200320	18910	18830	18910	18830	25
619	20230911	093300	55729490	19070	19070	19070	19070	0
620	20230911	093200	55729490	19070	18920	19070	18650	1470
621	20230911	093100	28120480	19000	19000	19000	19000	0
622	20230911	093000	28120480	19000	19000	19000	19000	12
623	20230911	092900	27892480	19090	19090	19090	19090	0
624	20230911	092800	27892480	19090	19090	19090	19090	0
625	20230911	092700	27892480	19090	19090	19090	19090	0
626	20230911	092600	27892480	19090	19090	19090	19090	0
627	20230911	092500	27892480	19090	19090	19090	19090	0
628	20230911	092400	27892480	19090	19090	19090	19090	0
629	20230911	092300	27892480	19090	19090	19090	19090	0
630	20230911	092200	27892480	19090	19090	19090	19090	0
631	20230911	092100	27892480	19090	19090	19090	19090	0
632	20230911	092000	27892480	19090	19000	19090	19000	36
633	20230911	091900	27207490	18990	18850	18990	18840	157
634	20230911	091800	24248400	18840	18840	18840	18840	0
635	20230911	091700	24248400	18840	18840	18840	18840	52
636	20230911	091600	23268720	18840	18870	18870	18840	199
637	20230911	091500	19518450	18880	18900	18900	18880	272
638	20230911	091400	14377850	19100	18930	19100	18930	80
639	20230911	091300	12858440	19060	19000	19100	19000	87
640	20230911	091200	11204300	19000	18940	19000	18940	16
641	20230911	091100	10901000	19000	19000	19000	19000	0
642	20230911	091000	10901000	19000	18900	19000	18900	55
643	20230911	090900	9861010	19000	19000	19000	19000	0
644	20230911	090800	9861010	19000	19000	19000	19000	0
645	20230911	090700	9861010	19000	19000	19000	19000	10
646	20230911	090600	9671010	19000	19000	19000	19000	5
647	20230911	090500	9576010	19000	19000	19000	19000	0
648	20230911	090400	9576010	19000	19000	19000	19000	21
649	20230911	090300	9177010	18990	18990	18990	18990	1
650	20230911	090200	9158020	19000	19000	19000	19000	0
651	20230911	090100	9158020	19000	19000	19000	19000	3
652	20230911	090000	9101020	19000	18800	19000	18800	484