KissMeData/038290/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191200	519517830	19000	19000	19000	19000	607
3	20230905	191100	519517830	19000	19000	19000	19000	0
4	20230905	191000	519517830	19000	19000	19000	19000	0
5	20230905	190900	519517830	19000	19000	19000	19000	0
6	20230905	190800	519517830	19000	19000	19000	19000	0
7	20230905	190700	519517830	19000	19000	19000	19000	0
8	20230905	190600	519517830	19000	19000	19000	19000	0
9	20230905	190500	519517830	19000	19000	19000	19000	0
10	20230905	190400	519517830	19000	19000	19000	19000	0
11	20230905	190300	519517830	19000	19000	19000	19000	0
12	20230905	190200	519517830	19000	19000	19000	19000	0
13	20230905	190100	519517830	19000	19000	19000	19000	0
14	20230905	190000	519517830	19000	19000	19000	19000	0
15	20230905	185900	519517830	19000	19000	19000	19000	0
16	20230905	185800	519517830	19000	19000	19000	19000	0
17	20230905	185700	519517830	19000	19000	19000	19000	0
18	20230905	185600	519517830	19000	19000	19000	19000	0
19	20230905	185500	519517830	19000	19000	19000	19000	0
20	20230905	185400	519517830	19000	19000	19000	19000	0
21	20230905	185300	519517830	19000	19000	19000	19000	0
22	20230905	185200	519517830	19000	19000	19000	19000	0
23	20230905	185100	519517830	19000	19000	19000	19000	0
24	20230905	185000	519517830	19000	19000	19000	19000	0
25	20230905	184900	519517830	19000	19000	19000	19000	0
26	20230905	184800	519517830	19000	19000	19000	19000	0
27	20230905	184700	519517830	19000	19000	19000	19000	0
28	20230905	184600	519517830	19000	19000	19000	19000	0
29	20230905	184500	519517830	19000	19000	19000	19000	0
30	20230905	184400	519517830	19000	19000	19000	19000	0
31	20230905	184300	519517830	19000	19000	19000	19000	0
32	20230905	184200	519517830	19000	19000	19000	19000	607
33	20230905	184100	519517830	19000	19000	19000	19000	0
34	20230905	184000	519517830	19000	19000	19000	19000	0
35	20230905	183900	519517830	19000	19000	19000	19000	0
36	20230905	183800	519517830	19000	19000	19000	19000	0
37	20230905	183700	519517830	19000	19000	19000	19000	0
38	20230905	183600	519517830	19000	19000	19000	19000	0
39	20230905	183500	519517830	19000	19000	19000	19000	0
40	20230905	183400	519517830	19000	19000	19000	19000	0
41	20230905	183300	519517830	19000	19000	19000	19000	0
42	20230905	183200	519517830	19000	19000	19000	19000	0
43	20230905	183100	519517830	19000	19000	19000	19000	0
44	20230905	183000	519517830	19000	19000	19000	19000	0
45	20230905	182900	519517830	19000	19000	19000	19000	0
46	20230905	182800	519517830	19000	19000	19000	19000	0
47	20230905	182700	519517830	19000	19000	19000	19000	0
48	20230905	182600	519517830	19000	19000	19000	19000	0
49	20230905	182500	519517830	19000	19000	19000	19000	0
50	20230905	182400	519517830	19000	19000	19000	19000	0
51	20230905	182300	519517830	19000	19000	19000	19000	0
52	20230905	182200	519517830	19000	19000	19000	19000	0
53	20230905	182100	519517830	19000	19000	19000	19000	0
54	20230905	182000	519517830	19000	19000	19000	19000	0
55	20230905	181900	519517830	19000	19000	19000	19000	0
56	20230905	181800	519517830	19000	19000	19000	19000	0
57	20230905	181700	519517830	19000	19000	19000	19000	0
58	20230905	181600	519517830	19000	19000	19000	19000	0
59	20230905	181500	519517830	19000	19000	19000	19000	0
60	20230905	181400	519517830	19000	19000	19000	19000	0
61	20230905	181300	519517830	19000	19000	19000	19000	0
62	20230905	181200	519517830	19000	19000	19000	19000	607
63	20230905	181100	519517830	19000	19000	19000	19000	0
64	20230905	181000	519517830	19000	19000	19000	19000	0
65	20230905	180900	519517830	19000	19000	19000	19000	0
66	20230905	180800	519517830	19000	19000	19000	19000	0
67	20230905	180700	519517830	19000	19000	19000	19000	0
68	20230905	180600	519517830	19000	19000	19000	19000	0
69	20230905	180500	519517830	19000	19000	19000	19000	0
70	20230905	180400	519517830	19000	19000	19000	19000	0
71	20230905	180300	519517830	19000	19000	19000	19000	0
72	20230905	180200	519517830	19000	19000	19000	19000	0
73	20230905	180100	519517830	19000	19000	19000	19000	0
74	20230905	180000	519517830	19000	19000	19000	19000	0
75	20230905	175900	519517830	19000	19000	19000	19000	0
76	20230905	175800	519517830	19000	19000	19000	19000	0
77	20230905	175700	519517830	19000	19000	19000	19000	0
78	20230905	175600	519517830	19000	19000	19000	19000	0
79	20230905	175500	519517830	19000	19000	19000	19000	0
80	20230905	175400	519517830	19000	19000	19000	19000	0
81	20230905	175300	519517830	19000	19000	19000	19000	0
82	20230905	175200	519517830	19000	19000	19000	19000	0
83	20230905	175100	519517830	19000	19000	19000	19000	0
84	20230905	175000	519517830	19000	19000	19000	19000	0
85	20230905	174900	519517830	19000	19000	19000	19000	0
86	20230905	174800	519517830	19000	19000	19000	19000	0
87	20230905	174700	519517830	19000	19000	19000	19000	0
88	20230905	174600	519517830	19000	19000	19000	19000	0
89	20230905	174500	519517830	19000	19000	19000	19000	0
90	20230905	174400	519517830	19000	19000	19000	19000	0
91	20230905	174300	519517830	19000	19000	19000	19000	0
92	20230905	174200	519517830	19000	19000	19000	19000	607
93	20230905	174100	519517830	19000	19000	19000	19000	0
94	20230905	174000	519517830	19000	19000	19000	19000	0
95	20230905	173900	519517830	19000	19000	19000	19000	0
96	20230905	173800	519517830	19000	19000	19000	19000	0
97	20230905	173700	519517830	19000	19000	19000	19000	0
98	20230905	173600	519517830	19000	19000	19000	19000	0
99	20230905	173500	519517830	19000	19000	19000	19000	0
100	20230905	173400	519517830	19000	19000	19000	19000	0
101	20230905	173300	519517830	19000	19000	19000	19000	0
102	20230905	173200	519517830	19000	19000	19000	19000	0
103	20230905	173100	519517830	19000	19000	19000	19000	0
104	20230905	173000	519517830	19000	19000	19000	19000	0
105	20230905	172900	519517830	19000	19000	19000	19000	0
106	20230905	172800	519517830	19000	19000	19000	19000	0
107	20230905	172700	519517830	19000	19000	19000	19000	0
108	20230905	172600	519517830	19000	19000	19000	19000	0
109	20230905	172500	519517830	19000	19000	19000	19000	0
110	20230905	172400	519517830	19000	19000	19000	19000	0
111	20230905	172300	519517830	19000	19000	19000	19000	0
112	20230905	172200	519517830	19000	19000	19000	19000	0
113	20230905	172100	519517830	19000	19000	19000	19000	0
114	20230905	172000	519517830	19000	19000	19000	19000	0
115	20230905	171900	519517830	19000	19000	19000	19000	0
116	20230905	171800	519517830	19000	19000	19000	19000	0
117	20230905	171700	519517830	19000	19000	19000	19000	0
118	20230905	171600	519517830	19000	19000	19000	19000	0
119	20230905	171500	519517830	19000	19000	19000	19000	0
120	20230905	171400	519517830	19000	19000	19000	19000	0
121	20230905	171300	519517830	19000	19000	19000	19000	0
122	20230905	171200	519517830	19000	19000	19000	19000	607
123	20230905	171100	519517830	19000	19000	19000	19000	0
124	20230905	171000	519517830	19000	19000	19000	19000	0
125	20230905	170900	519517830	19000	19000	19000	19000	0
126	20230905	170800	519517830	19000	19000	19000	19000	0
127	20230905	170700	519517830	19000	19000	19000	19000	0
128	20230905	170600	519517830	19000	19000	19000	19000	0
129	20230905	170500	519517830	19000	19000	19000	19000	0
130	20230905	170400	519517830	19000	19000	19000	19000	0
131	20230905	170300	519517830	19000	19000	19000	19000	0
132	20230905	170200	519517830	19000	19000	19000	19000	0
133	20230905	170100	519517830	19000	19000	19000	19000	0
134	20230905	170000	519517830	19000	19000	19000	19000	0
135	20230905	165900	519517830	19000	19000	19000	19000	0
136	20230905	165800	519517830	19000	19000	19000	19000	0
137	20230905	165700	519517830	19000	19000	19000	19000	0
138	20230905	165600	519517830	19000	19000	19000	19000	0
139	20230905	165500	519517830	19000	19000	19000	19000	0
140	20230905	165400	519517830	19000	19000	19000	19000	0
141	20230905	165300	519517830	19000	19000	19000	19000	0
142	20230905	165200	519517830	19000	19000	19000	19000	0
143	20230905	165100	519517830	19000	19000	19000	19000	0
144	20230905	165000	519517830	19000	19000	19000	19000	0
145	20230905	164900	519517830	19000	19000	19000	19000	0
146	20230905	164800	519517830	19000	19000	19000	19000	0
147	20230905	164700	519517830	19000	19000	19000	19000	0
148	20230905	164600	519517830	19000	19000	19000	19000	0
149	20230905	164500	519517830	19000	19000	19000	19000	0
150	20230905	164400	519517830	19000	19000	19000	19000	0
151	20230905	164300	519517830	19000	19000	19000	19000	0
152	20230905	164200	519517830	19000	19000	19000	19000	607
153	20230905	164100	519517830	19000	19000	19000	19000	0
154	20230905	164000	519517830	19000	19000	19000	19000	0
155	20230905	163900	519517830	19000	19000	19000	19000	0
156	20230905	163800	519517830	19000	19000	19000	19000	0
157	20230905	163700	519517830	19000	19000	19000	19000	0
158	20230905	163600	519517830	19000	19000	19000	19000	0
159	20230905	163500	519517830	19000	19000	19000	19000	0
160	20230905	163400	519517830	19000	19000	19000	19000	0
161	20230905	163300	519517830	19000	19000	19000	19000	0
162	20230905	163200	519517830	19000	19000	19000	19000	0
163	20230905	163100	519517830	19000	19000	19000	19000	0
164	20230905	163000	519517830	19000	19000	19000	19000	0
165	20230905	162900	519517830	19000	19000	19000	19000	0
166	20230905	162800	519517830	19000	19000	19000	19000	0
167	20230905	162700	519517830	19000	19000	19000	19000	0
168	20230905	162600	519517830	19000	19000	19000	19000	0
169	20230905	162500	519517830	19000	19000	19000	19000	0
170	20230905	162400	519517830	19000	19000	19000	19000	0
171	20230905	162300	519517830	19000	19000	19000	19000	0
172	20230905	162200	519517830	19000	19000	19000	19000	0
173	20230905	162100	519517830	19000	19000	19000	19000	0
174	20230905	162000	519517830	19000	19000	19000	19000	0
175	20230905	161900	519517830	19000	19000	19000	19000	0
176	20230905	161800	519517830	19000	19000	19000	19000	0
177	20230905	161700	519517830	19000	19000	19000	19000	0
178	20230905	161600	519517830	19000	19000	19000	19000	0
179	20230905	161500	519517830	19000	19000	19000	19000	0
180	20230905	161400	519517830	19000	19000	19000	19000	0
181	20230905	161300	519517830	19000	19000	19000	19000	0
182	20230905	161200	519517830	19000	19000	19000	19000	607
183	20230905	161100	519517830	19000	19000	19000	19000	0
184	20230905	161000	519517830	19000	19000	19000	19000	0
185	20230905	160900	519517830	19000	19000	19000	19000	0
186	20230905	160800	519517830	19000	19000	19000	19000	0
187	20230905	160700	519517830	19000	19000	19000	19000	0
188	20230905	160600	519517830	19000	19000	19000	19000	0
189	20230905	160500	519517830	19000	19000	19000	19000	0
190	20230905	160400	519517830	19000	19000	19000	19000	0
191	20230905	160300	519517830	19000	19000	19000	19000	0
192	20230905	160200	519517830	19000	19000	19000	19000	0
193	20230905	160100	519517830	19000	19000	19000	19000	0
194	20230905	160000	519517830	19000	19000	19000	19000	0
195	20230905	155900	519517830	19000	19000	19000	19000	0
196	20230905	155800	519517830	19000	19000	19000	19000	0
197	20230905	155700	519517830	19000	19000	19000	19000	0
198	20230905	155600	519517830	19000	19000	19000	19000	0
199	20230905	155500	519517830	19000	19000	19000	19000	0
200	20230905	155400	519517830	19000	19000	19000	19000	0
201	20230905	155300	519517830	19000	19000	19000	19000	0
202	20230905	155200	519517830	19000	19000	19000	19000	0
203	20230905	155100	519517830	19000	19000	19000	19000	0
204	20230905	155000	519517830	19000	19000	19000	19000	0
205	20230905	154900	519517830	19000	19000	19000	19000	0
206	20230905	154800	519517830	19000	19000	19000	19000	0
207	20230905	154700	519517830	19000	19000	19000	19000	0
208	20230905	154600	519517830	19000	19000	19000	19000	0
209	20230905	154500	519517830	19000	19000	19000	19000	0
210	20230905	154400	519517830	19000	19000	19000	19000	0
211	20230905	154300	519517830	19000	19000	19000	19000	0
212	20230905	154200	519517830	19000	19000	19000	19000	607
213	20230905	154100	519517830	19000	19000	19000	19000	0
214	20230905	154000	519517830	19000	19000	19000	19000	0
215	20230905	153900	519517830	19000	19000	19000	19000	0
216	20230905	153800	519517830	19000	19000	19000	19000	0
217	20230905	153700	519517830	19000	19000	19000	19000	0
218	20230905	153600	519517830	19000	19000	19000	19000	0
219	20230905	153500	519517830	19000	19000	19000	19000	0
220	20230905	153400	519517830	19000	19000	19000	19000	0
221	20230905	153300	519517830	19000	19000	19000	19000	0
222	20230905	153200	519517830	19000	19000	19000	19000	0
223	20230905	153100	519517830	19000	19000	19000	19000	0
224	20230905	153000	519517830	19000	19000	19000	19000	607
225	20230905	152900	507984830	19050	19050	19050	19050	0
226	20230905	152800	507984830	19050	19050	19050	19050	0
227	20230905	152700	507984830	19050	19050	19050	19050	0
228	20230905	152600	507984830	19050	19050	19050	19050	0
229	20230905	152500	507984830	19050	19050	19050	19050	0
230	20230905	152400	507984830	19050	19050	19050	19050	0
231	20230905	152300	507984830	19050	19050	19050	19050	0
232	20230905	152200	507984830	19050	19050	19050	19050	0
233	20230905	152100	507984830	19050	19050	19050	19050	0
234	20230905	152000	507984830	19050	19050	19050	19050	0
235	20230905	151900	507984830	19050	19000	19050	19000	4
236	20230905	151800	507908780	19050	19060	19060	19050	281
237	20230905	151700	502555600	19060	19050	19060	19050	857
238	20230905	151600	486229010	19050	19040	19050	19040	300
239	20230905	151500	480514830	19000	19000	19040	19000	44
240	20230905	151400	479678690	19040	19010	19040	19010	6
241	20230905	151300	479564600	19020	19030	19030	19020	10
242	20230905	151200	479374350	19040	19040	19040	19040	0
243	20230905	151100	479374350	19040	19040	19040	19040	0
244	20230905	151000	479374350	19040	19040	19050	19040	7
245	20230905	150900	479241060	19040	19040	19040	19040	12
246	20230905	150800	479012580	19040	19050	19050	19040	15
247	20230905	150700	478726930	19040	19040	19050	19040	13
248	20230905	150600	478479400	19050	19050	19050	19050	1
249	20230905	150500	478460350	19050	19050	19060	19050	4
250	20230905	150400	478384140	19060	19060	19060	19060	0
251	20230905	150300	478384140	19060	19060	19060	19060	0
252	20230905	150200	478384140	19060	19040	19060	19040	297
253	20230905	150100	472726320	19040	19040	19040	19040	1
254	20230905	150000	472707280	19040	19040	19040	19040	357
255	20230905	145900	465910000	19040	19020	19040	19020	663
256	20230905	145800	453290970	19020	19020	19020	19020	1
257	20230905	145700	453271950	19010	19000	19010	19000	272
258	20230905	145600	448103940	19000	19000	19000	19000	0
259	20230905	145500	448103940	19000	19000	19000	19000	0
260	20230905	145400	448103940	19000	19000	19000	19000	240
261	20230905	145300	443543940	18980	18980	18980	18980	2
262	20230905	145200	443505980	18980	18980	18980	18980	39
263	20230905	145100	442765760	18990	18990	18990	18990	0
264	20230905	145000	442765760	18990	18980	18990	18970	38
265	20230905	144900	442044710	18990	18990	18990	18990	0
266	20230905	144800	442044710	18990	18990	18990	18990	0
267	20230905	144700	442044710	18990	18990	18990	18990	0
268	20230905	144600	442044710	18990	18990	18990	18990	6
269	20230905	144500	441930770	18990	18990	18990	18990	0
270	20230905	144400	441930770	18990	18990	18990	18990	1
271	20230905	144300	441911780	19000	19000	19000	19000	0
272	20230905	144200	441911780	19000	19000	19000	19000	0
273	20230905	144100	441911780	19000	19000	19000	19000	0
274	20230905	144000	441911780	19000	18990	19000	18990	2
275	20230905	143900	441873790	19000	19000	19000	19000	1
276	20230905	143800	441854790	18990	18990	18990	18990	0
277	20230905	143700	441854790	18990	18990	18990	18990	0
278	20230905	143600	441854790	18990	18990	18990	18990	11
279	20230905	143500	441645900	19000	19000	19000	19000	1
280	20230905	143400	441626900	18960	18960	18960	18960	10
281	20230905	143300	441437300	18960	18960	18960	18960	0
282	20230905	143200	441437300	18960	18960	18960	18960	1
283	20230905	143100	441418340	18970	18970	18970	18970	3
284	20230905	143000	441361430	18960	18960	18960	18960	0
285	20230905	142900	441361430	18960	18960	18960	18960	0
286	20230905	142800	441361430	18960	18960	18960	18960	40
287	20230905	142700	440603030	18960	18960	18960	18960	171
288	20230905	142600	437360870	18970	18970	18970	18970	1
289	20230905	142500	437341900	18960	18960	18960	18960	0
290	20230905	142400	437341900	18960	18960	18960	18960	0
291	20230905	142300	437341900	18960	18960	18960	18960	100
292	20230905	142200	435445900	18960	18960	18960	18960	217
293	20230905	142100	431331580	18960	18960	18960	18960	200
294	20230905	142000	427539580	18950	18950	18950	18950	0
295	20230905	141900	427539580	18950	18950	18950	18950	0
296	20230905	141800	427539580	18950	18950	18950	18950	0
297	20230905	141700	427539580	18950	18950	18950	18950	0
298	20230905	141600	427539580	18950	18950	18950	18950	0
299	20230905	141500	427539580	18950	18950	18950	18950	50
300	20230905	141400	426592080	18960	18960	18960	18960	0
301	20230905	141300	426592080	18960	18960	18960	18960	0
302	20230905	141200	426592080	18960	18960	18960	18960	0
303	20230905	141100	426592080	18960	18960	18960	18960	0
304	20230905	141000	426592080	18960	18960	18960	18960	1
305	20230905	140900	426573120	18950	18950	18950	18950	100
306	20230905	140800	424678120	18960	18960	18960	18960	0
307	20230905	140700	424678120	18960	18960	18960	18960	0
308	20230905	140600	424678120	18960	18960	18960	18960	0
309	20230905	140500	424678120	18960	18960	18960	18960	0
310	20230905	140400	424678120	18960	18960	18960	18960	0
311	20230905	140300	424678120	18960	18960	18960	18960	0
312	20230905	140200	424678120	18960	18960	18960	18960	52
313	20230905	140100	423692200	18970	18910	18970	18910	10
314	20230905	140000	423503040	18970	18970	18970	18970	0
315	20230905	135900	423503040	18970	18970	18970	18970	0
316	20230905	135800	423503040	18970	18970	18970	18970	1
317	20230905	135700	423484070	18910	18910	18910	18910	158
318	20230905	135600	420496290	18970	18970	18970	18970	0
319	20230905	135500	420496290	18970	18970	18970	18970	1
320	20230905	135400	420477320	18910	18910	18910	18910	0
321	20230905	135300	420477320	18910	18910	18910	18910	64
322	20230905	135200	419267080	18910	18910	18910	18910	0
323	20230905	135100	419267080	18910	18910	18910	18910	369
324	20230905	135000	412289290	18920	18920	18920	18920	0
325	20230905	134900	412289290	18920	18920	18920	18920	0
326	20230905	134800	412289290	18920	18930	18930	18920	131
327	20230905	134700	409810720	18970	18970	18970	18970	1
328	20230905	134600	409791750	18950	18950	18950	18950	20
329	20230905	134500	409412750	18950	18950	18950	18950	0
330	20230905	134400	409412750	18950	18940	18950	18940	10
331	20230905	134300	409223340	18940	18940	18940	18940	0
332	20230905	134200	409223340	18940	18940	18940	18940	2
333	20230905	134100	409185460	18940	18940	18940	18940	0
334	20230905	134000	409185460	18940	18940	18940	18940	2
335	20230905	133900	409147580	18930	18930	18930	18930	41
336	20230905	133800	408371450	18930	18930	18930	18930	91
337	20230905	133700	406648820	18950	18950	18950	18950	0
338	20230905	133600	406648820	18950	18950	18950	18950	0
339	20230905	133500	406648820	18950	18950	18950	18950	5
340	20230905	133400	406554070	18950	18930	18950	18930	35
341	20230905	133300	405891420	18930	18930	18930	18930	0
342	20230905	133200	405891420	18930	18950	18950	18930	181
343	20230905	133100	402465070	18950	18950	18950	18950	3
344	20230905	133000	402408220	18930	18930	18930	18930	1
345	20230905	132900	402389290	18930	18930	18930	18930	0
346	20230905	132800	402389290	18930	18930	18930	18930	119
347	20230905	132700	400136620	18950	18950	18950	18950	1
348	20230905	132600	400117670	18950	18950	18950	18950	1
349	20230905	132500	400098720	18940	18940	18940	18940	0
350	20230905	132400	400098720	18940	18950	18950	18940	238
351	20230905	132300	395590980	18950	18950	18950	18950	0
352	20230905	132200	395590980	18950	18950	18950	18950	0
353	20230905	132100	395590980	18950	18950	18950	18950	0
354	20230905	132000	395590980	18950	18950	18950	18950	0
355	20230905	131900	395590980	18950	18950	18950	18950	0
356	20230905	131800	395590980	18950	18950	18950	18950	1
357	20230905	131700	395572030	18910	18910	18910	18910	29
358	20230905	131600	395023640	18940	18940	18940	18940	20
359	20230905	131500	394644840	18950	18950	18950	18950	0
360	20230905	131400	394644840	18950	18950	18950	18950	1
361	20230905	131300	394625890	18910	18910	18910	18910	0
362	20230905	131200	394625890	18910	18910	18910	18910	0
363	20230905	131100	394625890	18910	18910	18910	18910	0
364	20230905	131000	394625890	18910	18910	18910	18910	22
365	20230905	130900	394209870	18910	18910	18910	18910	0
366	20230905	130800	394209870	18910	18910	18910	18910	6
367	20230905	130700	394096410	18900	18900	18900	18900	0
368	20230905	130600	394096410	18900	18900	18900	18900	0
369	20230905	130500	394096410	18900	18920	18920	18900	502
370	20230905	130400	384605010	18920	18920	18920	18920	0
371	20230905	130300	384605010	18920	18920	18920	18920	3
372	20230905	130200	384548250	18950	18950	18950	18950	1
373	20230905	130100	384529300	18910	18910	18910	18910	0
374	20230905	130000	384529300	18910	18910	18910	18910	0
375	20230905	125900	384529300	18910	18910	18910	18910	0
376	20230905	125800	384529300	18910	18910	18910	18910	0
377	20230905	125700	384529300	18910	18910	18910	18910	0
378	20230905	125600	384529300	18910	18910	18910	18910	0
379	20230905	125500	384529300	18910	18910	18910	18910	0
380	20230905	125400	384529300	18910	18940	18940	18910	104
381	20230905	125300	382561730	18950	18950	18950	18950	21
382	20230905	125200	382163780	18960	18960	18960	18960	0
383	20230905	125100	382163780	18960	18960	18960	18960	1
384	20230905	125000	382144820	18970	18970	18970	18970	7
385	20230905	124900	382012030	18970	18970	18970	18970	0
386	20230905	124800	382012030	18970	18970	18970	18970	0
387	20230905	124700	382012030	18970	18970	18970	18970	0
388	20230905	124600	382012030	18970	18970	18970	18970	0
389	20230905	124500	382012030	18970	18970	18970	18970	0
390	20230905	124400	382012030	18970	18970	18970	18970	0
391	20230905	124300	382012030	18970	18970	18970	18970	0
392	20230905	124200	382012030	18970	18970	18970	18970	0
393	20230905	124100	382012030	18970	18970	18970	18970	0
394	20230905	124000	382012030	18970	18970	18970	18970	0
395	20230905	123900	382012030	18970	18990	18990	18970	101
396	20230905	123800	380096030	18990	18990	18990	18990	5
397	20230905	123700	380001080	18970	18970	18970	18970	44
398	20230905	123600	379166400	18980	18980	18980	18980	0
399	20230905	123500	379166400	18980	18980	18980	18980	11
400	20230905	123400	378957620	18990	18990	18990	18990	0
401	20230905	123300	378957620	18990	18990	18990	18990	0
402	20230905	123200	378957620	18990	18990	18990	18990	1
403	20230905	123100	378938630	19000	19000	19000	19000	1
404	20230905	123000	378919630	19000	19000	19000	19000	0
405	20230905	122900	378919630	19000	19000	19000	19000	0
406	20230905	122800	378919630	19000	19000	19000	19000	1
407	20230905	122700	378900630	18990	18990	18990	18990	225
408	20230905	122600	374627880	18980	18910	18980	18910	153
409	20230905	122500	371733170	18920	18920	18920	18920	0
410	20230905	122400	371733170	18920	18920	18920	18920	0
411	20230905	122300	371733170	18920	18920	18920	18920	0
412	20230905	122200	371733170	18920	18920	18920	18920	0
413	20230905	122100	371733170	18920	18920	18920	18920	0
414	20230905	122000	371733170	18920	18920	18920	18920	0
415	20230905	121900	371733170	18920	18920	18920	18920	0
416	20230905	121800	371733170	18920	18920	18920	18920	0
417	20230905	121700	371733170	18920	18920	18920	18920	0
418	20230905	121600	371733170	18920	18920	18920	18920	0
419	20230905	121500	371733170	18920	18920	18920	18920	0
420	20230905	121400	371733170	18920	18920	18920	18920	0
421	20230905	121300	371733170	18920	18920	18920	18920	0
422	20230905	121200	371733170	18920	18920	18920	18920	0
423	20230905	121100	371733170	18920	18920	18920	18920	0
424	20230905	121000	371733170	18920	18920	18920	18920	200
425	20230905	120900	367949170	18890	18890	18890	18890	34
426	20230905	120800	367306910	18890	18890	18890	18890	0
427	20230905	120700	367306910	18890	18890	18890	18890	0
428	20230905	120600	367306910	18890	18890	18890	18890	40
429	20230905	120500	366551310	18910	18910	18910	18910	10
430	20230905	120400	366362210	18900	18900	18900	18900	0
431	20230905	120300	366362210	18900	18900	18900	18900	4
432	20230905	120200	366286610	18900	18910	18910	18900	200
433	20230905	120100	362505610	18890	18890	18890	18890	36
434	20230905	120000	361825570	18890	18890	18890	18890	0
435	20230905	115900	361825570	18890	18890	18890	18890	0
436	20230905	115800	361825570	18890	18900	18900	18890	630
437	20230905	115700	349921880	18910	18910	18910	18910	0
438	20230905	115600	349921880	18910	18910	18910	18910	4
439	20230905	115500	349846240	18910	18910	18910	18910	10
440	20230905	115400	349657140	18910	18910	18910	18910	1
441	20230905	115300	349638230	18910	18910	18910	18910	0
442	20230905	115200	349638230	18910	18910	18910	18910	0
443	20230905	115100	349638230	18910	18910	18910	18910	10
444	20230905	115000	349449130	18900	18900	18900	18900	2
445	20230905	114900	349411330	18900	18900	18900	18900	148
446	20230905	114800	346614130	18910	18910	18910	18910	0
447	20230905	114700	346614130	18910	18910	18910	18910	0
448	20230905	114600	346614130	18910	18910	18910	18910	0
449	20230905	114500	346614130	18910	18910	18910	18910	2
450	20230905	114400	346576310	18910	18910	18910	18910	1
451	20230905	114300	346557400	18900	18900	18900	18900	103
452	20230905	114200	344610700	18910	18910	18910	18910	19
453	20230905	114100	344251410	18930	18930	18930	18930	0
454	20230905	114000	344251410	18930	18930	18930	18930	0
455	20230905	113900	344251410	18930	18910	18930	18910	128
456	20230905	113800	341830090	18900	18910	18910	18900	76
457	20230905	113700	340393640	18910	18910	18910	18910	0
458	20230905	113600	340393640	18910	18910	18910	18910	0
459	20230905	113500	340393640	18910	18910	18910	18910	0
460	20230905	113400	340393640	18910	18910	18910	18910	0
461	20230905	113300	340393640	18910	18910	18910	18910	0
462	20230905	113200	340393640	18910	18910	18910	18910	0
463	20230905	113100	340393640	18910	18910	18910	18910	0
464	20230905	113000	340393640	18910	18910	18910	18910	0
465	20230905	112900	340393640	18910	18920	18920	18910	720
466	20230905	112800	326774600	18920	18920	18920	18920	147
467	20230905	112700	323993360	18920	18930	18930	18920	339
468	20230905	112600	317579370	18930	18930	18930	18930	103
469	20230905	112500	315629580	18940	18940	18940	18940	0
470	20230905	112400	315629580	18940	18960	18960	18940	2765
471	20230905	112300	263236770	18970	18970	18970	18970	0
472	20230905	112200	263236770	18970	18970	18970	18970	0
473	20230905	112100	263236770	18970	18970	18970	18970	1
474	20230905	112000	263217800	18990	18990	18990	18990	0
475	20230905	111900	263217800	18990	18990	18990	18990	0
476	20230905	111800	263217800	18990	18990	18990	18990	0
477	20230905	111700	263217800	18990	18990	18990	18990	0
478	20230905	111600	263217800	18990	18990	18990	18990	9
479	20230905	111500	263046890	18970	18970	18970	18970	2
480	20230905	111400	263008950	18970	18970	18970	18970	4
481	20230905	111300	262933070	18970	18970	18970	18970	1
482	20230905	111200	262914100	18960	18960	18960	18960	31
483	20230905	111100	262326340	18970	18970	18970	18970	0
484	20230905	111000	262326340	18970	18970	18970	18970	79
485	20230905	110900	260827710	18970	18970	18970	18970	22
486	20230905	110800	260410370	19000	19000	19000	19000	0
487	20230905	110700	260410370	19000	19000	19000	19000	50
488	20230905	110600	259460370	19000	19000	19000	19000	3
489	20230905	110500	259403370	19000	19000	19000	19000	10
490	20230905	110400	259213370	19000	19000	19000	19000	0
491	20230905	110300	259213370	19000	19000	19000	19000	0
492	20230905	110200	259213370	19000	19000	19000	19000	0
493	20230905	110100	259213370	19000	19000	19000	19000	0
494	20230905	110000	259213370	19000	19000	19000	19000	0
495	20230905	105900	259213370	19000	19000	19000	19000	0
496	20230905	105800	259213370	19000	19000	19000	19000	0
497	20230905	105700	259213370	19000	19000	19000	19000	0
498	20230905	105600	259213370	19000	19000	19000	19000	0
499	20230905	105500	259213370	19000	19000	19000	19000	0
500	20230905	105400	259213370	19000	18970	19000	18970	11
501	20230905	105300	259004670	19000	19000	19000	19000	0
502	20230905	105200	259004670	19000	19000	19000	19000	0
503	20230905	105100	259004670	19000	19000	19000	19000	8
504	20230905	105000	258852670	19000	19000	19000	19000	0
505	20230905	104900	258852670	19000	18970	19000	18960	245
506	20230905	104800	254199800	18960	18960	18960	18960	0
507	20230905	104700	254199800	18960	18960	18960	18960	0
508	20230905	104600	254199800	18960	18960	18960	18960	0
509	20230905	104500	254199800	18960	18990	18990	18960	55
510	20230905	104400	253156930	19000	19000	19000	19000	5
511	20230905	104300	253061930	19000	19000	19000	19000	0
512	20230905	104200	253061930	19000	19000	19000	19000	0
513	20230905	104100	253061930	19000	19000	19000	19000	0
514	20230905	104000	253061930	19000	19000	19000	19000	100
515	20230905	103900	251161930	19000	19010	19010	19000	3
516	20230905	103800	251104910	19010	19010	19010	19010	2
517	20230905	103700	251066890	18970	18970	18970	18970	0
518	20230905	103600	251066890	18970	18970	18970	18970	0
519	20230905	103500	251066890	18970	18970	18970	18970	0
520	20230905	103400	251066890	18970	18970	18970	18970	0
521	20230905	103300	251066890	18970	18970	18970	18970	7
522	20230905	103200	250934100	19010	19010	19010	19010	2
523	20230905	103100	250896080	18960	18960	18960	18960	0
524	20230905	103000	250896080	18960	18960	18960	18960	0
525	20230905	102900	250896080	18960	18960	18960	18960	0
526	20230905	102800	250896080	18960	18960	18960	18960	23
527	20230905	102700	250460000	18960	18960	18960	18960	0
528	20230905	102600	250460000	18960	18960	18960	18960	0
529	20230905	102500	250460000	18960	18960	18960	18960	0
530	20230905	102400	250460000	18960	18960	18960	18960	10
531	20230905	102300	250270400	18960	18960	18960	18960	0
532	20230905	102200	250270400	18960	18960	18960	18960	0
533	20230905	102100	250270400	18960	18960	18960	18960	0
534	20230905	102000	250270400	18960	18960	18960	18960	0
535	20230905	101900	250270400	18960	18960	18960	18960	0
536	20230905	101800	250270400	18960	18970	18970	18960	47
537	20230905	101700	249379200	18960	18960	18960	18960	48
538	20230905	101600	248469120	18960	18960	18960	18960	0
539	20230905	101500	248469120	18960	18960	18960	18960	1
540	20230905	101400	248450160	19010	19010	19010	19010	0
541	20230905	101300	248450160	19010	19010	19010	19010	0
542	20230905	101200	248450160	19010	19010	19010	19010	40
543	20230905	101100	247689760	18960	18960	18960	18960	0
544	20230905	101000	247689760	18960	18960	18960	18960	0
545	20230905	100900	247689760	18960	18960	18960	18960	0
546	20230905	100800	247689760	18960	18960	18960	18960	15
547	20230905	100700	247405360	19040	19040	19040	19040	0
548	20230905	100600	247405360	19040	19040	19040	19040	0
549	20230905	100500	247405360	19040	19040	19040	19040	0
550	20230905	100400	247405360	19040	19040	19040	19040	0
551	20230905	100300	247405360	19040	19040	19040	19040	0
552	20230905	100200	247405360	19040	19040	19040	19040	0
553	20230905	100100	247405360	19040	19040	19040	19040	0
554	20230905	100000	247405360	19040	19040	19040	19040	1
555	20230905	095900	247386320	19000	19000	19000	19000	95
556	20230905	095800	245581320	19000	18990	19000	18990	128
557	20230905	095700	243149330	18990	18970	18990	18970	365
558	20230905	095600	236220290	18960	18960	18960	18960	0
559	20230905	095500	236220290	18960	18960	18960	18960	272
560	20230905	095400	231063170	18960	18960	18960	18960	100
561	20230905	095300	229167170	18960	18960	18960	18960	100
562	20230905	095200	227271170	18950	18940	18950	18940	3000
563	20230905	095100	170424390	18950	18900	18950	18900	8
564	20230905	095000	170273140	18900	18910	18950	18900	112
565	20230905	094900	168156260	18950	18950	18950	18950	0
566	20230905	094800	168156260	18950	18900	18950	18900	6
567	20230905	094700	168042810	18900	18910	18910	18900	847
568	20230905	094600	152031310	18910	18910	18910	18910	29
569	20230905	094500	151482920	18920	18920	18920	18920	0
570	20230905	094400	151482920	18920	18920	18920	18920	0
571	20230905	094300	151482920	18920	18920	18920	18920	17
572	20230905	094200	151161280	18960	18960	18960	18960	0
573	20230905	094100	151161280	18960	18920	18960	18920	28
574	20230905	094000	150631320	18960	18940	18960	18930	26
575	20230905	093900	150138980	18970	18970	18970	18970	21
576	20230905	093800	149740610	18970	18970	18970	18970	0
577	20230905	093700	149740610	18970	18970	18970	18970	11
578	20230905	093600	149531940	18970	18970	18970	18970	0
579	20230905	093500	149531940	18970	18910	18970	18910	31
580	20230905	093400	148945670	18910	18960	18960	18910	272
581	20230905	093300	143792150	18920	18920	18920	18920	1
582	20230905	093200	143773230	18910	18910	18910	18910	0
583	20230905	093100	143773230	18910	18920	18920	18900	48
584	20230905	093000	142865480	18910	18910	18910	18910	0
585	20230905	092900	142865480	18910	18910	18910	18910	214
586	20230905	092800	138818740	18910	18910	18910	18910	27
587	20230905	092700	138308170	18980	18920	18980	18910	338
588	20230905	092600	131915950	18920	18920	18920	18920	0
589	20230905	092500	131915950	18920	18920	18920	18920	0
590	20230905	092400	131915950	18920	18920	18920	18920	0
591	20230905	092300	131915950	18920	18930	18930	18920	44
592	20230905	092200	131083460	18910	18910	18910	18910	0
593	20230905	092100	131083460	18910	18910	18910	18910	0
594	20230905	092000	131083460	18910	18910	18910	18910	0
595	20230905	091900	131083460	18910	18910	18910	18910	0
596	20230905	091800	131083460	18910	18910	18910	18910	0
597	20230905	091700	131083460	18910	18910	18910	18910	136
598	20230905	091600	128511700	18920	18920	18920	18920	5
599	20230905	091500	128417100	18990	18920	18990	18910	2202
600	20230905	091400	86766380	18930	18990	18990	18930	46
601	20230905	091300	85892960	18930	18950	18950	18930	83
602	20230905	091200	84320730	18960	19000	19000	18960	26
603	20230905	091100	83827730	19000	18970	19000	18970	63
604	20230905	091000	82631330	18970	18950	18970	18940	1351
605	20230905	090900	57011880	18950	18990	18990	18950	50
606	20230905	090800	56063380	19000	19000	19000	19000	0
607	20230905	090700	56063380	19000	19000	19000	19000	55
608	20230905	090600	55018380	19040	19040	19040	19040	0
609	20230905	090500	55018380	19040	19040	19040	19040	0
610	20230905	090400	55018380	19040	19040	19040	19040	0
611	20230905	090300	55018380	19040	19000	19040	19000	525
612	20230905	090200	45034380	19040	19040	19040	19040	4
613	20230905	090100	44958220	19100	19100	19100	19100	0
614	20230905	090000	44958220	19100	18910	19100	18910	2373