KissMeData/424980/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205000	358743270	18470	18470	18470	18470	1437
3	20230915	204900	358743270	18470	18470	18470	18470	0
4	20230915	204800	358743270	18470	18470	18470	18470	0
5	20230915	204700	358743270	18470	18470	18470	18470	0
6	20230915	204600	358743270	18470	18470	18470	18470	0
7	20230915	204500	358743270	18470	18470	18470	18470	0
8	20230915	204400	358743270	18470	18470	18470	18470	0
9	20230915	204300	358743270	18470	18470	18470	18470	0
10	20230915	204200	358743270	18470	18470	18470	18470	0
11	20230915	204100	358743270	18470	18470	18470	18470	0
12	20230915	204000	358743270	18470	18470	18470	18470	0
13	20230915	203900	358743270	18470	18470	18470	18470	0
14	20230915	203800	358743270	18470	18470	18470	18470	0
15	20230915	203700	358743270	18470	18470	18470	18470	0
16	20230915	203600	358743270	18470	18470	18470	18470	0
17	20230915	203500	358743270	18470	18470	18470	18470	0
18	20230915	203400	358743270	18470	18470	18470	18470	0
19	20230915	203300	358743270	18470	18470	18470	18470	0
20	20230915	203200	358743270	18470	18470	18470	18470	0
21	20230915	203100	358743270	18470	18470	18470	18470	0
22	20230915	203000	358743270	18470	18470	18470	18470	0
23	20230915	202900	358743270	18470	18470	18470	18470	0
24	20230915	202800	358743270	18470	18470	18470	18470	0
25	20230915	202700	358743270	18470	18470	18470	18470	0
26	20230915	202600	358743270	18470	18470	18470	18470	0
27	20230915	202500	358743270	18470	18470	18470	18470	0
28	20230915	202400	358743270	18470	18470	18470	18470	0
29	20230915	202300	358743270	18470	18470	18470	18470	0
30	20230915	202200	358743270	18470	18470	18470	18470	0
31	20230915	202100	358743270	18470	18470	18470	18470	0
32	20230915	202000	358743270	18470	18470	18470	18470	1437
33	20230915	201900	358743270	18470	18470	18470	18470	0
34	20230915	201800	358743270	18470	18470	18470	18470	0
35	20230915	201700	358743270	18470	18470	18470	18470	0
36	20230915	201600	358743270	18470	18470	18470	18470	0
37	20230915	201500	358743270	18470	18470	18470	18470	0
38	20230915	201400	358743270	18470	18470	18470	18470	0
39	20230915	201300	358743270	18470	18470	18470	18470	0
40	20230915	201200	358743270	18470	18470	18470	18470	0
41	20230915	201100	358743270	18470	18470	18470	18470	0
42	20230915	201000	358743270	18470	18470	18470	18470	0
43	20230915	200900	358743270	18470	18470	18470	18470	0
44	20230915	200800	358743270	18470	18470	18470	18470	0
45	20230915	200700	358743270	18470	18470	18470	18470	0
46	20230915	200600	358743270	18470	18470	18470	18470	0
47	20230915	200500	358743270	18470	18470	18470	18470	0
48	20230915	200400	358743270	18470	18470	18470	18470	0
49	20230915	200300	358743270	18470	18470	18470	18470	0
50	20230915	200200	358743270	18470	18470	18470	18470	0
51	20230915	200100	358743270	18470	18470	18470	18470	0
52	20230915	200000	358743270	18470	18470	18470	18470	0
53	20230915	195900	358743270	18470	18470	18470	18470	0
54	20230915	195800	358743270	18470	18470	18470	18470	0
55	20230915	195700	358743270	18470	18470	18470	18470	0
56	20230915	195600	358743270	18470	18470	18470	18470	0
57	20230915	195500	358743270	18470	18470	18470	18470	0
58	20230915	195400	358743270	18470	18470	18470	18470	0
59	20230915	195300	358743270	18470	18470	18470	18470	0
60	20230915	195200	358743270	18470	18470	18470	18470	0
61	20230915	195100	358743270	18470	18470	18470	18470	0
62	20230915	195000	358743270	18470	18470	18470	18470	1437
63	20230915	194900	358743270	18470	18470	18470	18470	0
64	20230915	194800	358743270	18470	18470	18470	18470	0
65	20230915	194700	358743270	18470	18470	18470	18470	0
66	20230915	194600	358743270	18470	18470	18470	18470	0
67	20230915	194500	358743270	18470	18470	18470	18470	0
68	20230915	194400	358743270	18470	18470	18470	18470	0
69	20230915	194300	358743270	18470	18470	18470	18470	0
70	20230915	194200	358743270	18470	18470	18470	18470	0
71	20230915	194100	358743270	18470	18470	18470	18470	0
72	20230915	194000	358743270	18470	18470	18470	18470	0
73	20230915	193900	358743270	18470	18470	18470	18470	0
74	20230915	193800	358743270	18470	18470	18470	18470	0
75	20230915	193700	358743270	18470	18470	18470	18470	0
76	20230915	193600	358743270	18470	18470	18470	18470	0
77	20230915	193500	358743270	18470	18470	18470	18470	0
78	20230915	193400	358743270	18470	18470	18470	18470	0
79	20230915	193300	358743270	18470	18470	18470	18470	0
80	20230915	193200	358743270	18470	18470	18470	18470	0
81	20230915	193100	358743270	18470	18470	18470	18470	0
82	20230915	193000	358743270	18470	18470	18470	18470	0
83	20230915	192900	358743270	18470	18470	18470	18470	0
84	20230915	192800	358743270	18470	18470	18470	18470	0
85	20230915	192700	358743270	18470	18470	18470	18470	0
86	20230915	192600	358743270	18470	18470	18470	18470	0
87	20230915	192500	358743270	18470	18470	18470	18470	0
88	20230915	192400	358743270	18470	18470	18470	18470	0
89	20230915	192300	358743270	18470	18470	18470	18470	0
90	20230915	192200	358743270	18470	18470	18470	18470	0
91	20230915	192100	358743270	18470	18470	18470	18470	0
92	20230915	192000	358743270	18470	18470	18470	18470	1437
93	20230915	191900	358743270	18470	18470	18470	18470	0
94	20230915	191800	358743270	18470	18470	18470	18470	0
95	20230915	191700	358743270	18470	18470	18470	18470	0
96	20230915	191600	358743270	18470	18470	18470	18470	0
97	20230915	191500	358743270	18470	18470	18470	18470	0
98	20230915	191400	358743270	18470	18470	18470	18470	0
99	20230915	191300	358743270	18470	18470	18470	18470	0
100	20230915	191200	358743270	18470	18470	18470	18470	0
101	20230915	191100	358743270	18470	18470	18470	18470	0
102	20230915	191000	358743270	18470	18470	18470	18470	0
103	20230915	190900	358743270	18470	18470	18470	18470	0
104	20230915	190800	358743270	18470	18470	18470	18470	0
105	20230915	190700	358743270	18470	18470	18470	18470	0
106	20230915	190600	358743270	18470	18470	18470	18470	0
107	20230915	190500	358743270	18470	18470	18470	18470	0
108	20230915	190400	358743270	18470	18470	18470	18470	0
109	20230915	190300	358743270	18470	18470	18470	18470	0
110	20230915	190200	358743270	18470	18470	18470	18470	0
111	20230915	190100	358743270	18470	18470	18470	18470	0
112	20230915	190000	358743270	18470	18470	18470	18470	0
113	20230915	185900	358743270	18470	18470	18470	18470	0
114	20230915	185800	358743270	18470	18470	18470	18470	0
115	20230915	185700	358743270	18470	18470	18470	18470	0
116	20230915	185600	358743270	18470	18470	18470	18470	0
117	20230915	185500	358743270	18470	18470	18470	18470	0
118	20230915	185400	358743270	18470	18470	18470	18470	0
119	20230915	185300	358743270	18470	18470	18470	18470	0
120	20230915	185200	358743270	18470	18470	18470	18470	0
121	20230915	185100	358743270	18470	18470	18470	18470	0
122	20230915	185000	358743270	18470	18470	18470	18470	1437
123	20230915	184900	358743270	18470	18470	18470	18470	0
124	20230915	184800	358743270	18470	18470	18470	18470	0
125	20230915	184700	358743270	18470	18470	18470	18470	0
126	20230915	184600	358743270	18470	18470	18470	18470	0
127	20230915	184500	358743270	18470	18470	18470	18470	0
128	20230915	184400	358743270	18470	18470	18470	18470	0
129	20230915	184300	358743270	18470	18470	18470	18470	0
130	20230915	184200	358743270	18470	18470	18470	18470	0
131	20230915	184100	358743270	18470	18470	18470	18470	0
132	20230915	184000	358743270	18470	18470	18470	18470	0
133	20230915	183900	358743270	18470	18470	18470	18470	0
134	20230915	183800	358743270	18470	18470	18470	18470	0
135	20230915	183700	358743270	18470	18470	18470	18470	0
136	20230915	183600	358743270	18470	18470	18470	18470	0
137	20230915	183500	358743270	18470	18470	18470	18470	0
138	20230915	183400	358743270	18470	18470	18470	18470	0
139	20230915	183300	358743270	18470	18470	18470	18470	0
140	20230915	183200	358743270	18470	18470	18470	18470	0
141	20230915	183100	358743270	18470	18470	18470	18470	0
142	20230915	183000	358743270	18470	18470	18470	18470	0
143	20230915	182900	358743270	18470	18470	18470	18470	0
144	20230915	182800	358743270	18470	18470	18470	18470	0
145	20230915	182700	358743270	18470	18470	18470	18470	0
146	20230915	182600	358743270	18470	18470	18470	18470	0
147	20230915	182500	358743270	18470	18470	18470	18470	0
148	20230915	182400	358743270	18470	18470	18470	18470	0
149	20230915	182300	358743270	18470	18470	18470	18470	0
150	20230915	182200	358743270	18470	18470	18470	18470	0
151	20230915	182100	358743270	18470	18470	18470	18470	0
152	20230915	182000	358743270	18470	18470	18470	18470	1437
153	20230915	181900	358743270	18470	18470	18470	18470	0
154	20230915	181800	358743270	18470	18470	18470	18470	0
155	20230915	181700	358743270	18470	18470	18470	18470	0
156	20230915	181600	358743270	18470	18470	18470	18470	0
157	20230915	181500	358743270	18470	18470	18470	18470	0
158	20230915	181400	358743270	18470	18470	18470	18470	0
159	20230915	181300	358743270	18470	18470	18470	18470	0
160	20230915	181200	358743270	18470	18470	18470	18470	0
161	20230915	181100	358743270	18470	18470	18470	18470	0
162	20230915	181000	358743270	18470	18470	18470	18470	0
163	20230915	180900	358743270	18470	18470	18470	18470	0
164	20230915	180800	358743270	18470	18470	18470	18470	0
165	20230915	180700	358743270	18470	18470	18470	18470	0
166	20230915	180600	358743270	18470	18470	18470	18470	0
167	20230915	180500	358743270	18470	18470	18470	18470	0
168	20230915	180400	358743270	18470	18470	18470	18470	0
169	20230915	180300	358743270	18470	18470	18470	18470	0
170	20230915	180200	358743270	18470	18470	18470	18470	0
171	20230915	180100	358743270	18470	18470	18470	18470	0
172	20230915	180000	358743270	18470	18470	18470	18470	0
173	20230915	175900	358743270	18470	18470	18470	18470	0
174	20230915	175800	358743270	18470	18470	18470	18470	0
175	20230915	175700	358743270	18470	18470	18470	18470	0
176	20230915	175600	358743270	18470	18470	18470	18470	0
177	20230915	175500	358743270	18470	18470	18470	18470	0
178	20230915	175400	358743270	18470	18470	18470	18470	0
179	20230915	175300	358743270	18470	18470	18470	18470	0
180	20230915	175200	358743270	18470	18470	18470	18470	0
181	20230915	175100	358743270	18470	18470	18470	18470	0
182	20230915	175000	358743270	18470	18470	18470	18470	1437
183	20230915	174900	358743270	18470	18470	18470	18470	0
184	20230915	174800	358743270	18470	18470	18470	18470	0
185	20230915	174700	358743270	18470	18470	18470	18470	0
186	20230915	174600	358743270	18470	18470	18470	18470	0
187	20230915	174500	358743270	18470	18470	18470	18470	0
188	20230915	174400	358743270	18470	18470	18470	18470	0
189	20230915	174300	358743270	18470	18470	18470	18470	0
190	20230915	174200	358743270	18470	18470	18470	18470	0
191	20230915	174100	358743270	18470	18470	18470	18470	0
192	20230915	174000	358743270	18470	18470	18470	18470	0
193	20230915	173900	358743270	18470	18470	18470	18470	0
194	20230915	173800	358743270	18470	18470	18470	18470	0
195	20230915	173700	358743270	18470	18470	18470	18470	0
196	20230915	173600	358743270	18470	18470	18470	18470	0
197	20230915	173500	358743270	18470	18470	18470	18470	0
198	20230915	173400	358743270	18470	18470	18470	18470	0
199	20230915	173300	358743270	18470	18470	18470	18470	0
200	20230915	173200	358743270	18470	18470	18470	18470	0
201	20230915	173100	358743270	18470	18470	18470	18470	0
202	20230915	173000	358743270	18470	18470	18470	18470	0
203	20230915	172900	358743270	18470	18470	18470	18470	0
204	20230915	172800	358743270	18470	18470	18470	18470	0
205	20230915	172700	358743270	18470	18470	18470	18470	0
206	20230915	172600	358743270	18470	18470	18470	18470	0
207	20230915	172500	358743270	18470	18470	18470	18470	0
208	20230915	172400	358743270	18470	18470	18470	18470	0
209	20230915	172300	358743270	18470	18470	18470	18470	0
210	20230915	172200	358743270	18470	18470	18470	18470	0
211	20230915	172100	358743270	18470	18470	18470	18470	0
212	20230915	172000	358743270	18470	18470	18470	18470	1437
213	20230915	171900	358743270	18470	18470	18470	18470	0
214	20230915	171800	358743270	18470	18470	18470	18470	0
215	20230915	171700	358743270	18470	18470	18470	18470	0
216	20230915	171600	358743270	18470	18470	18470	18470	0
217	20230915	171500	358743270	18470	18470	18470	18470	0
218	20230915	171400	358743270	18470	18470	18470	18470	0
219	20230915	171300	358743270	18470	18470	18470	18470	0
220	20230915	171200	358743270	18470	18470	18470	18470	0
221	20230915	171100	358743270	18470	18470	18470	18470	0
222	20230915	171000	358743270	18470	18470	18470	18470	0
223	20230915	170900	358743270	18470	18470	18470	18470	0
224	20230915	170800	358743270	18470	18470	18470	18470	0
225	20230915	170700	358743270	18470	18470	18470	18470	0
226	20230915	170600	358743270	18470	18470	18470	18470	0
227	20230915	170500	358743270	18470	18470	18470	18470	0
228	20230915	170400	358743270	18470	18470	18470	18470	0
229	20230915	170300	358743270	18470	18470	18470	18470	0
230	20230915	170200	358743270	18470	18470	18470	18470	0
231	20230915	170100	358743270	18470	18470	18470	18470	0
232	20230915	170000	358743270	18470	18470	18470	18470	0
233	20230915	165900	358743270	18470	18470	18470	18470	0
234	20230915	165800	358743270	18470	18470	18470	18470	0
235	20230915	165700	358743270	18470	18470	18470	18470	0
236	20230915	165600	358743270	18470	18470	18470	18470	0
237	20230915	165500	358743270	18470	18470	18470	18470	0
238	20230915	165400	358743270	18470	18470	18470	18470	0
239	20230915	165300	358743270	18470	18470	18470	18470	0
240	20230915	165200	358743270	18470	18470	18470	18470	0
241	20230915	165100	358743270	18470	18470	18470	18470	0
242	20230915	165000	358743270	18470	18470	18470	18470	1437
243	20230915	164900	358743270	18470	18470	18470	18470	0
244	20230915	164800	358743270	18470	18470	18470	18470	0
245	20230915	164700	358743270	18470	18470	18470	18470	0
246	20230915	164600	358743270	18470	18470	18470	18470	0
247	20230915	164500	358743270	18470	18470	18470	18470	0
248	20230915	164400	358743270	18470	18470	18470	18470	0
249	20230915	164300	358743270	18470	18470	18470	18470	0
250	20230915	164200	358743270	18470	18470	18470	18470	0
251	20230915	164100	358743270	18470	18470	18470	18470	0
252	20230915	164000	358743270	18470	18470	18470	18470	0
253	20230915	163900	358743270	18470	18470	18470	18470	0
254	20230915	163800	358743270	18470	18470	18470	18470	0
255	20230915	163700	358743270	18470	18470	18470	18470	0
256	20230915	163600	358743270	18470	18470	18470	18470	0
257	20230915	163500	358743270	18470	18470	18470	18470	0
258	20230915	163400	358743270	18470	18470	18470	18470	0
259	20230915	163300	358743270	18470	18470	18470	18470	0
260	20230915	163200	358743270	18470	18470	18470	18470	0
261	20230915	163100	358743270	18470	18470	18470	18470	0
262	20230915	163000	358743270	18470	18470	18470	18470	0
263	20230915	162900	358743270	18470	18470	18470	18470	0
264	20230915	162800	358743270	18470	18470	18470	18470	0
265	20230915	162700	358743270	18470	18470	18470	18470	0
266	20230915	162600	358743270	18470	18470	18470	18470	0
267	20230915	162500	358743270	18470	18470	18470	18470	0
268	20230915	162400	358743270	18470	18470	18470	18470	0
269	20230915	162300	358743270	18470	18470	18470	18470	0
270	20230915	162200	358743270	18470	18470	18470	18470	0
271	20230915	162100	358743270	18470	18470	18470	18470	0
272	20230915	162000	358743270	18470	18470	18470	18470	1437
273	20230915	161900	358743270	18470	18470	18470	18470	0
274	20230915	161800	358743270	18470	18470	18470	18470	0
275	20230915	161700	358743270	18470	18470	18470	18470	0
276	20230915	161600	358743270	18470	18470	18470	18470	0
277	20230915	161500	358743270	18470	18470	18470	18470	0
278	20230915	161400	358743270	18470	18470	18470	18470	0
279	20230915	161300	358743270	18470	18470	18470	18470	0
280	20230915	161200	358743270	18470	18470	18470	18470	0
281	20230915	161100	358743270	18470	18470	18470	18470	0
282	20230915	161000	358743270	18470	18470	18470	18470	0
283	20230915	160900	358743270	18470	18470	18470	18470	0
284	20230915	160800	358743270	18470	18470	18470	18470	0
285	20230915	160700	358743270	18470	18470	18470	18470	0
286	20230915	160600	358743270	18470	18470	18470	18470	0
287	20230915	160500	358743270	18470	18470	18470	18470	0
288	20230915	160400	358743270	18470	18470	18470	18470	0
289	20230915	160300	358743270	18470	18470	18470	18470	0
290	20230915	160200	358743270	18470	18470	18470	18470	0
291	20230915	160100	358743270	18470	18470	18470	18470	0
292	20230915	160000	358743270	18470	18470	18470	18470	0
293	20230915	155900	358743270	18470	18470	18470	18470	0
294	20230915	155800	358743270	18470	18470	18470	18470	0
295	20230915	155700	358743270	18470	18470	18470	18470	0
296	20230915	155600	358743270	18470	18470	18470	18470	0
297	20230915	155500	358743270	18470	18470	18470	18470	0
298	20230915	155400	358743270	18470	18470	18470	18470	0
299	20230915	155300	358743270	18470	18470	18470	18470	0
300	20230915	155200	358743270	18470	18470	18470	18470	0
301	20230915	155100	358743270	18470	18470	18470	18470	0
302	20230915	155000	358743270	18470	18470	18470	18470	1437
303	20230915	154900	358743270	18470	18470	18470	18470	0
304	20230915	154800	358743270	18470	18470	18470	18470	0
305	20230915	154700	358743270	18470	18470	18470	18470	0
306	20230915	154600	358743270	18470	18470	18470	18470	0
307	20230915	154500	358743270	18470	18470	18470	18470	0
308	20230915	154400	358743270	18470	18470	18470	18470	0
309	20230915	154300	358743270	18470	18470	18470	18470	0
310	20230915	154200	358743270	18470	18470	18470	18470	0
311	20230915	154100	358743270	18470	18470	18470	18470	0
312	20230915	154000	358743270	18470	18470	18470	18470	0
313	20230915	153900	358743270	18470	18470	18470	18470	0
314	20230915	153800	358743270	18470	18470	18470	18470	0
315	20230915	153700	358743270	18470	18470	18470	18470	0
316	20230915	153600	358743270	18470	18470	18470	18470	0
317	20230915	153500	358743270	18470	18470	18470	18470	0
318	20230915	153400	358743270	18470	18470	18470	18470	0
319	20230915	153300	358743270	18470	18470	18470	18470	0
320	20230915	153200	358743270	18470	18470	18470	18470	0
321	20230915	153100	358743270	18470	18470	18470	18470	0
322	20230915	153000	358743270	18470	18470	18470	18470	1437
323	20230915	152900	332201880	18510	18510	18510	18510	0
324	20230915	152800	332201880	18510	18510	18510	18510	0
325	20230915	152700	332201880	18510	18510	18510	18510	0
326	20230915	152600	332201880	18510	18510	18510	18510	0
327	20230915	152500	332201880	18510	18510	18510	18510	0
328	20230915	152400	332201880	18510	18510	18510	18510	0
329	20230915	152300	332201880	18510	18510	18510	18510	0
330	20230915	152200	332201880	18510	18510	18510	18510	0
331	20230915	152100	332201880	18510	18510	18510	18510	0
332	20230915	152000	332201880	18510	18510	18510	18510	0
333	20230915	151900	332201880	18510	18520	18520	18510	35
334	20230915	151800	331553930	18530	18530	18530	18530	0
335	20230915	151700	331553930	18530	18530	18530	18530	0
336	20230915	151600	331553930	18530	18530	18530	18530	0
337	20230915	151500	331553930	18530	18470	18530	18470	21
338	20230915	151400	331166000	18470	18470	18470	18470	0
339	20230915	151300	331166000	18470	18470	18470	18470	1
340	20230915	151200	331147530	18470	18470	18470	18470	0
341	20230915	151100	331147530	18470	18470	18470	18470	10
342	20230915	151000	330962830	18530	18470	18530	18470	14
343	20230915	150900	330703470	18470	18510	18510	18470	1160
344	20230915	150800	309238250	18510	18520	18520	18510	255
345	20230915	150700	304518180	18510	18510	18510	18510	0
346	20230915	150600	304518180	18510	18510	18510	18510	0
347	20230915	150500	304518180	18510	18510	18510	18510	0
348	20230915	150400	304518180	18510	18510	18510	18510	0
349	20230915	150300	304518180	18510	18510	18510	18510	0
350	20230915	150200	304518180	18510	18510	18510	18510	10
351	20230915	150100	304333080	18540	18540	18540	18540	0
352	20230915	150000	304333080	18540	18530	18540	18530	20
353	20230915	145900	303962350	18510	18510	18510	18510	115
354	20230915	145800	301833700	18530	18530	18530	18530	0
355	20230915	145700	301833700	18530	18530	18530	18530	0
356	20230915	145600	301833700	18530	18530	18530	18530	0
357	20230915	145500	301833700	18530	18530	18530	18530	20
358	20230915	145400	301463100	18540	18540	18540	18540	0
359	20230915	145300	301463100	18540	18540	18540	18540	0
360	20230915	145200	301463100	18540	18540	18540	18540	0
361	20230915	145100	301463100	18540	18510	18540	18510	23
362	20230915	145000	301037280	18540	18540	18540	18540	13
363	20230915	144900	300796260	18470	18470	18470	18470	0
364	20230915	144800	300796260	18470	18470	18470	18470	30
365	20230915	144700	300242160	18490	18490	18490	18490	189
366	20230915	144600	296747550	18530	18520	18530	18520	50
367	20230915	144500	295821150	18530	18530	18530	18530	0
368	20230915	144400	295821150	18530	18530	18530	18530	0
369	20230915	144300	295821150	18530	18530	18530	18530	0
370	20230915	144200	295821150	18530	18530	18530	18530	1
371	20230915	144100	295802620	18530	18530	18530	18530	28
372	20230915	144000	295283780	18530	18530	18530	18530	0
373	20230915	143900	295283780	18530	18530	18530	18530	0
374	20230915	143800	295283780	18530	18530	18530	18530	0
375	20230915	143700	295283780	18530	18530	18530	18530	20
376	20230915	143600	294913180	18520	18520	18520	18520	0
377	20230915	143500	294913180	18520	18520	18520	18520	2
378	20230915	143400	294876140	18520	18520	18520	18520	0
379	20230915	143300	294876140	18520	18520	18520	18520	11
380	20230915	143200	294672420	18520	18520	18520	18520	15
381	20230915	143100	294394620	18520	18520	18520	18520	2
382	20230915	143000	294357580	18490	18490	18490	18490	0
383	20230915	142900	294357580	18490	18490	18490	18490	4
384	20230915	142800	294283620	18520	18520	18520	18520	0
385	20230915	142700	294283620	18520	18520	18520	18520	0
386	20230915	142600	294283620	18520	18520	18520	18520	0
387	20230915	142500	294283620	18520	18520	18520	18520	0
388	20230915	142400	294283620	18520	18520	18520	18520	0
389	20230915	142300	294283620	18520	18520	18520	18520	46
390	20230915	142200	293431700	18520	18520	18520	18520	0
391	20230915	142100	293431700	18520	18520	18520	18520	0
392	20230915	142000	293431700	18520	18520	18520	18520	0
393	20230915	141900	293431700	18520	18520	18520	18520	20
394	20230915	141800	293061300	18520	18520	18520	18520	16
395	20230915	141700	292764980	18520	18520	18520	18520	0
396	20230915	141600	292764980	18520	18520	18520	18520	0
397	20230915	141500	292764980	18520	18510	18520	18510	23
398	20230915	141400	292339120	18520	18520	18520	18520	0
399	20230915	141300	292339120	18520	18520	18520	18520	0
400	20230915	141200	292339120	18520	18520	18520	18520	50
401	20230915	141100	291413120	18520	18520	18520	18520	1
402	20230915	141000	291394600	18470	18470	18470	18470	0
403	20230915	140900	291394600	18470	18470	18470	18470	0
404	20230915	140800	291394600	18470	18470	18470	18470	20
405	20230915	140700	291025200	18470	18470	18470	18470	200
406	20230915	140600	287331200	18470	18470	18470	18470	0
407	20230915	140500	287331200	18470	18470	18470	18470	0
408	20230915	140400	287331200	18470	18470	18470	18470	0
409	20230915	140300	287331200	18470	18470	18470	18470	15
410	20230915	140200	287054150	18470	18470	18470	18470	0
411	20230915	140100	287054150	18470	18470	18470	18470	0
412	20230915	140000	287054150	18470	18470	18470	18470	0
413	20230915	135900	287054150	18470	18490	18490	18470	375
414	20230915	135800	280127570	18530	18530	18530	18530	0
415	20230915	135700	280127570	18530	18530	18530	18530	1
416	20230915	135600	280109040	18540	18540	18540	18540	0
417	20230915	135500	280109040	18540	18540	18540	18540	0
418	20230915	135400	280109040	18540	18540	18540	18540	0
419	20230915	135300	280109040	18540	18540	18540	18540	30
420	20230915	135200	279552840	18470	18470	18470	18470	0
421	20230915	135100	279552840	18470	18470	18470	18470	0
422	20230915	135000	279552840	18470	18470	18470	18470	0
423	20230915	134900	279552840	18470	18470	18470	18470	0
424	20230915	134800	279552840	18470	18470	18470	18470	5
425	20230915	134700	279460490	18470	18470	18470	18470	52
426	20230915	134600	278500050	18470	18470	18470	18470	0
427	20230915	134500	278500050	18470	18470	18470	18470	0
428	20230915	134400	278500050	18470	18470	18470	18470	0
429	20230915	134300	278500050	18470	18470	18470	18470	0
430	20230915	134200	278500050	18470	18470	18470	18470	0
431	20230915	134100	278500050	18470	18470	18470	18470	4
432	20230915	134000	278426170	18470	18470	18470	18470	0
433	20230915	133900	278426170	18470	18470	18470	18470	0
434	20230915	133800	278426170	18470	18470	18470	18470	3
435	20230915	133700	278370760	18470	18470	18470	18470	1
436	20230915	133600	278352290	18470	18470	18470	18470	235
437	20230915	133500	274011840	18470	18470	18470	18470	0
438	20230915	133400	274011840	18470	18470	18470	18470	0
439	20230915	133300	274011840	18470	18470	18470	18470	2
440	20230915	133200	273974900	18470	18470	18470	18470	1
441	20230915	133100	273956430	18470	18470	18470	18470	0
442	20230915	133000	273956430	18470	18470	18470	18470	0
443	20230915	132900	273956430	18470	18470	18470	18470	0
444	20230915	132800	273956430	18470	18480	18480	18470	200
445	20230915	132700	270260810	18480	18480	18480	18480	0
446	20230915	132600	270260810	18480	18480	18480	18480	231
447	20230915	132500	265991930	18480	18480	18480	18480	0
448	20230915	132400	265991930	18480	18480	18480	18480	0
449	20230915	132300	265991930	18480	18480	18480	18480	0
450	20230915	132200	265991930	18480	18480	18480	18480	0
451	20230915	132100	265991930	18480	18480	18480	18480	0
452	20230915	132000	265991930	18480	18480	18480	18480	10
453	20230915	131900	265807130	18550	18550	18550	18550	0
454	20230915	131800	265807130	18550	18500	18550	18490	261
455	20230915	131700	260977740	18490	18490	18490	18490	0
456	20230915	131600	260977740	18490	18490	18490	18490	0
457	20230915	131500	260977740	18490	18490	18490	18490	221
458	20230915	131400	256891450	18500	18500	18500	18500	0
459	20230915	131300	256891450	18500	18500	18500	18500	0
460	20230915	131200	256891450	18500	18510	18510	18500	473
461	20230915	131100	248138860	18520	18520	18520	18520	0
462	20230915	131000	248138860	18520	18520	18520	18520	0
463	20230915	130900	248138860	18520	18520	18520	18520	0
464	20230915	130800	248138860	18520	18520	18520	18520	1
465	20230915	130700	248120340	18510	18510	18510	18510	0
466	20230915	130600	248120340	18510	18510	18510	18510	0
467	20230915	130500	248120340	18510	18510	18510	18510	50
468	20230915	130400	247194840	18510	18510	18510	18510	0
469	20230915	130300	247194840	18510	18510	18510	18510	69
470	20230915	130200	245917650	18520	18520	18520	18520	0
471	20230915	130100	245917650	18520	18520	18520	18520	0
472	20230915	130000	245917650	18520	18520	18520	18520	1
473	20230915	125900	245899130	18520	18520	18520	18520	0
474	20230915	125800	245899130	18520	18520	18520	18520	30
475	20230915	125700	245343530	18530	18530	18530	18530	0
476	20230915	125600	245343530	18530	18530	18530	18530	0
477	20230915	125500	245343530	18530	18530	18530	18530	0
478	20230915	125400	245343530	18530	18530	18530	18530	2
479	20230915	125300	245306470	18530	18530	18530	18530	0
480	20230915	125200	245306470	18530	18530	18530	18530	24
481	20230915	125100	244861750	18530	18530	18530	18530	61
482	20230915	125000	243731420	18530	18530	18530	18530	0
483	20230915	124900	243731420	18530	18530	18530	18530	0
484	20230915	124800	243731420	18530	18530	18530	18530	0
485	20230915	124700	243731420	18530	18530	18530	18530	10
486	20230915	124600	243546120	18530	18530	18530	18530	6
487	20230915	124500	243434940	18530	18530	18530	18530	2
488	20230915	124400	243397880	18530	18510	18530	18510	121
489	20230915	124300	241158150	18530	18530	18530	18530	1
490	20230915	124200	241139620	18510	18510	18510	18510	0
491	20230915	124100	241139620	18510	18510	18510	18510	50
492	20230915	124000	240214120	18520	18520	18520	18520	22
493	20230915	123900	239806680	18530	18530	18530	18530	0
494	20230915	123800	239806680	18530	18530	18530	18530	0
495	20230915	123700	239806680	18530	18530	18530	18530	0
496	20230915	123600	239806680	18530	18530	18530	18530	0
497	20230915	123500	239806680	18530	18530	18530	18530	0
498	20230915	123400	239806680	18530	18530	18530	18530	0
499	20230915	123300	239806680	18530	18530	18530	18530	0
500	20230915	123200	239806680	18530	18530	18530	18530	0
501	20230915	123100	239806680	18530	18530	18530	18530	1
502	20230915	123000	239788150	18500	18500	18500	18500	50
503	20230915	122900	238863150	18500	18500	18500	18500	0
504	20230915	122800	238863150	18500	18500	18500	18500	0
505	20230915	122700	238863150	18500	18500	18500	18500	0
506	20230915	122600	238863150	18500	18500	18500	18500	0
507	20230915	122500	238863150	18500	18500	18500	18500	30
508	20230915	122400	238308150	18490	18490	18490	18490	1
509	20230915	122300	238289660	18490	18490	18490	18490	50
510	20230915	122200	237365160	18500	18500	18500	18500	0
511	20230915	122100	237365160	18500	18500	18500	18500	20
512	20230915	122000	236995160	18500	18500	18500	18500	0
513	20230915	121900	236995160	18500	18500	18500	18500	8
514	20230915	121800	236847160	18500	18500	18500	18500	0
515	20230915	121700	236847160	18500	18500	18500	18500	59
516	20230915	121600	235755660	18500	18510	18510	18500	433
517	20230915	121500	227744940	18500	18500	18500	18500	0
518	20230915	121400	227744940	18500	18500	18500	18500	0
519	20230915	121300	227744940	18500	18500	18500	18500	0
520	20230915	121200	227744940	18500	18500	18500	18500	0
521	20230915	121100	227744940	18500	18500	18500	18500	0
522	20230915	121000	227744940	18500	18500	18500	18500	0
523	20230915	120900	227744940	18500	18500	18500	18500	0
524	20230915	120800	227744940	18500	18500	18500	18500	0
525	20230915	120700	227744940	18500	18500	18500	18500	100
526	20230915	120600	225894940	18550	18550	18550	18550	30
527	20230915	120500	225338440	18570	18570	18570	18570	0
528	20230915	120400	225338440	18570	18570	18570	18570	0
529	20230915	120300	225338440	18570	18530	18570	18530	229
530	20230915	120200	221088470	18500	18500	18500	18500	1
531	20230915	120100	221069970	18500	18500	18500	18500	0
532	20230915	120000	221069970	18500	18500	18500	18500	0
533	20230915	115900	221069970	18500	18500	18500	18500	0
534	20230915	115800	221069970	18500	18500	18500	18500	0
535	20230915	115700	221069970	18500	18500	18500	18500	13
536	20230915	115600	220829470	18500	18520	18520	18500	1031
537	20230915	115500	201753280	18510	18510	18510	18510	0
538	20230915	115400	201753280	18510	18510	18510	18510	20
539	20230915	115300	201383080	18510	18530	18530	18510	102
540	20230915	115200	199495020	18530	18530	18530	18530	2
541	20230915	115100	199457960	18530	18530	18530	18530	50
542	20230915	115000	198531460	18510	18510	18510	18510	0
543	20230915	114900	198531460	18510	18510	18510	18510	0
544	20230915	114800	198531460	18510	18510	18510	18510	10
545	20230915	114700	198346360	18520	18520	18520	18520	10
546	20230915	114600	198161160	18520	18520	18520	18520	371
547	20230915	114500	191290240	18520	18520	18520	18520	29
548	20230915	114400	190753160	18520	18520	18520	18520	100
549	20230915	114300	188901160	18520	18520	18520	18520	68
550	20230915	114200	187641800	18520	18520	18520	18520	1
551	20230915	114100	187623280	18520	18520	18520	18520	0
552	20230915	114000	187623280	18520	18520	18520	18520	2
553	20230915	113900	187586240	18520	18520	18520	18520	0
554	20230915	113800	187586240	18520	18520	18520	18520	0
555	20230915	113700	187586240	18520	18520	18520	18520	1
556	20230915	113600	187567720	18530	18530	18530	18530	0
557	20230915	113500	187567720	18530	18530	18530	18530	0
558	20230915	113400	187567720	18530	18530	18530	18530	1
559	20230915	113300	187549190	18530	18530	18530	18530	0
560	20230915	113200	187549190	18530	18530	18530	18530	0
561	20230915	113100	187549190	18530	18530	18530	18530	60
562	20230915	113000	186437390	18530	18530	18530	18530	37
563	20230915	112900	185751780	18530	18530	18530	18530	0
564	20230915	112800	185751780	18530	18530	18530	18530	4
565	20230915	112700	185677660	18530	18530	18530	18530	0
566	20230915	112600	185677660	18530	18530	18530	18530	1
567	20230915	112500	185659130	18530	18540	18540	18530	105
568	20230915	112400	183713000	18540	18540	18540	18540	0
569	20230915	112300	183713000	18540	18550	18550	18540	105
570	20230915	112200	181766290	18570	18570	18570	18570	9
571	20230915	112100	181599160	18570	18570	18570	18570	0
572	20230915	112000	181599160	18570	18570	18570	18570	0
573	20230915	111900	181599160	18570	18570	18570	18570	0
574	20230915	111800	181599160	18570	18570	18570	18570	0
575	20230915	111700	181599160	18570	18570	18570	18570	0
576	20230915	111600	181599160	18570	18570	18570	18570	0
577	20230915	111500	181599160	18570	18570	18570	18540	91
578	20230915	111400	179909350	18570	18570	18570	18570	0
579	20230915	111300	179909350	18570	18570	18570	18570	20
580	20230915	111200	179537950	18570	18570	18570	18570	30
581	20230915	111100	178980850	18570	18570	18570	18570	1
582	20230915	111000	178962280	18550	18550	18550	18550	5
583	20230915	110900	178869530	18550	18550	18550	18550	0
584	20230915	110800	178869530	18550	18550	18550	18550	0
585	20230915	110700	178869530	18550	18550	18550	18550	0
586	20230915	110600	178869530	18550	18550	18550	18550	1
587	20230915	110500	178850980	18560	18560	18560	18560	0
588	20230915	110400	178850980	18560	18560	18560	18560	1
589	20230915	110300	178832420	18570	18570	18570	18570	0
590	20230915	110200	178832420	18570	18560	18570	18560	20
591	20230915	110100	178461210	18560	18560	18560	18560	0
592	20230915	110000	178461210	18560	18560	18560	18560	2
593	20230915	105900	178424090	18520	18520	18520	18520	0
594	20230915	105800	178424090	18520	18540	18540	18520	410
595	20230915	105700	170827600	18540	18550	18550	18540	108
596	20230915	105600	168825270	18570	18570	18570	18570	0
597	20230915	105500	168825270	18570	18570	18570	18570	0
598	20230915	105400	168825270	18570	18570	18570	18570	0
599	20230915	105300	168825270	18570	18570	18570	18570	3
600	20230915	105200	168769560	18570	18570	18570	18570	0
601	20230915	105100	168769560	18570	18570	18570	18570	0
602	20230915	105000	168769560	18570	18570	18570	18570	44
603	20230915	104900	167952480	18570	18570	18570	18570	80
604	20230915	104800	166466880	18570	18570	18570	18570	2
605	20230915	104700	166429740	18570	18570	18570	18570	60
606	20230915	104600	165315540	18570	18570	18570	18570	1
607	20230915	104500	165296970	18520	18520	18520	18520	0
608	20230915	104400	165296970	18520	18520	18520	18520	0
609	20230915	104300	165296970	18520	18520	18520	18520	0
610	20230915	104200	165296970	18520	18520	18520	18520	18
611	20230915	104100	164963610	18520	18520	18520	18520	0
612	20230915	104000	164963610	18520	18520	18520	18520	0
613	20230915	103900	164963610	18520	18520	18520	18520	14
614	20230915	103800	164704330	18520	18520	18520	18520	0
615	20230915	103700	164704330	18520	18530	18530	18520	172
616	20230915	103600	161517990	18530	18530	18530	18530	0
617	20230915	103500	161517990	18530	18530	18530	18530	7
618	20230915	103400	161388280	18530	18550	18550	18520	716
619	20230915	103300	148109260	18560	18560	18560	18560	87
620	20230915	103200	146494540	18560	18560	18560	18550	183
621	20230915	103100	143098340	18560	18570	18570	18560	5
622	20230915	103000	143005530	18570	18570	18570	18570	3
623	20230915	102900	142949820	18570	18570	18570	18570	12
624	20230915	102800	142726980	18570	18570	18570	18570	1
625	20230915	102700	142708410	18550	18550	18550	18550	0
626	20230915	102600	142708410	18550	18550	18550	18550	0
627	20230915	102500	142708410	18550	18550	18550	18550	0
628	20230915	102400	142708410	18550	18550	18550	18550	1
629	20230915	102300	142689860	18550	18550	18550	18550	5
630	20230915	102200	142597110	18550	18550	18550	18550	0
631	20230915	102100	142597110	18550	18550	18550	18550	0
632	20230915	102000	142597110	18550	18550	18550	18550	0
633	20230915	101900	142597110	18550	18550	18550	18550	0
634	20230915	101800	142597110	18550	18550	18550	18550	0
635	20230915	101700	142597110	18550	18550	18550	18550	0
636	20230915	101600	142597110	18550	18550	18550	18550	0
637	20230915	101500	142597110	18550	18550	18550	18550	0
638	20230915	101400	142597110	18550	18590	18590	18550	112
639	20230915	101300	140515120	18590	18580	18590	18580	75
640	20230915	101200	139121420	18580	18580	18580	18580	5
641	20230915	101100	139028520	18580	18580	18580	18580	91
642	20230915	101000	137337740	18590	18590	18590	18590	0
643	20230915	100900	137337740	18590	18590	18590	18590	3
644	20230915	100800	137281970	18590	18590	18590	18590	0
645	20230915	100700	137281970	18590	18590	18590	18590	7
646	20230915	100600	137151840	18600	18590	18600	18590	11
647	20230915	100500	136947320	18590	18590	18590	18530	51
648	20230915	100400	135999290	18530	18590	18590	18530	55
649	20230915	100300	134979420	18590	18600	18600	18590	20
650	20230915	100200	134607520	18600	18600	18600	18600	0
651	20230915	100100	134607520	18600	18540	18600	18540	335
652	20230915	100000	128385390	18500	18500	18500	18500	0
653	20230915	095900	128385390	18500	18510	18510	18500	95
654	20230915	095800	126627510	18510	18510	18510	18510	0
655	20230915	095700	126627510	18510	18510	18510	18510	0
656	20230915	095600	126627510	18510	18530	18530	18510	23
657	20230915	095500	126201480	18530	18530	18540	18530	187
658	20230915	095400	122736360	18530	18500	18530	18500	21
659	20230915	095300	122347260	18530	18530	18530	18530	120
660	20230915	095200	120123660	18530	18530	18530	18530	14
661	20230915	095100	119864240	18530	18530	18530	18500	69
662	20230915	095000	118586450	18530	18540	18540	18530	82
663	20230915	094900	117066370	18500	18500	18500	18500	170
664	20230915	094800	113921370	18500	18500	18500	18500	12
665	20230915	094700	113699370	18500	18500	18500	18500	65
666	20230915	094600	112496870	18500	18470	18500	18470	84
667	20230915	094500	110945360	18470	18470	18470	18470	38
668	20230915	094400	110243500	18470	18480	18480	18470	87
669	20230915	094300	108636590	18480	18480	18500	18480	176
670	20230915	094200	105382840	18490	18490	18490	18490	17
671	20230915	094100	105068510	18450	18490	18490	18450	58
672	20230915	094000	103997940	18500	18430	18500	18430	173
673	20230915	093900	100807960	18430	18430	18430	18430	95
674	20230915	093800	99057110	18390	18390	18390	18380	203
675	20230915	093700	95324940	18410	18400	18410	18400	87
676	20230915	093600	93723840	18400	18400	18400	18400	36
677	20230915	093500	93061440	18400	18400	18400	18400	0
678	20230915	093400	93061440	18400	18400	18400	18400	1
679	20230915	093300	93043040	18370	18370	18370	18370	4
680	20230915	093200	92969560	18390	18370	18390	18370	6
681	20230915	093100	92859320	18370	18370	18370	18370	0
682	20230915	093000	92859320	18370	18370	18370	18370	1
683	20230915	092900	92840950	18370	18370	18370	18370	0
684	20230915	092800	92840950	18370	18380	18380	18370	7
685	20230915	092700	92712330	18350	18360	18410	18350	167
686	20230915	092600	89641880	18360	18430	18430	18360	186
687	20230915	092500	86225720	18480	18480	18480	18480	0
688	20230915	092400	86225720	18480	18480	18480	18480	1
689	20230915	092300	86207240	18490	18490	18490	18490	0
690	20230915	092200	86207240	18490	18490	18490	18490	1
691	20230915	092100	86188750	18370	18360	18370	18360	52
692	20230915	092000	85233660	18370	18370	18370	18370	101
693	20230915	091900	83378290	18370	18360	18370	18360	32
694	20230915	091800	82790600	18370	18370	18370	18370	105
695	20230915	091700	80861750	18380	18380	18380	18380	100
696	20230915	091600	79023750	18380	18380	18380	18380	57
697	20230915	091500	77976090	18380	18380	18380	18380	69
698	20230915	091400	76707870	18390	18500	18500	18390	1338
699	20230915	091300	52036040	18530	18520	18540	18520	274
700	20230915	091200	46961060	18550	18550	18550	18550	0
701	20230915	091100	46961060	18550	18550	18550	18550	20
702	20230915	091000	46590060	18550	18450	18550	18450	35
703	20230915	090900	45941810	18440	18450	18450	18440	20
704	20230915	090800	45572920	18440	18500	18580	18440	455
705	20230915	090700	37166870	18580	18580	18590	18580	113
706	20230915	090600	35066450	18590	18590	18590	18590	0
707	20230915	090500	35066450	18590	18480	18590	18470	595
708	20230915	090400	24064380	18590	18580	18590	18470	120
709	20230915	090300	21835010	18500	18510	18510	18500	369
710	20230915	090200	15005170	18510	18510	18510	18510	0
711	20230915	090100	15005170	18510	18610	18610	18510	256
712	20230915	090000	10243680	18610	18700	18700	18610	548