KissMeData/110790/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	195000	262779790	18600	18600	18600	18600	441
3	20230913	194900	262779790	18600	18600	18600	18600	0
4	20230913	194800	262779790	18600	18600	18600	18600	0
5	20230913	194700	262779790	18600	18600	18600	18600	0
6	20230913	194600	262779790	18600	18600	18600	18600	0
7	20230913	194500	262779790	18600	18600	18600	18600	0
8	20230913	194400	262779790	18600	18600	18600	18600	0
9	20230913	194300	262779790	18600	18600	18600	18600	0
10	20230913	194200	262779790	18600	18600	18600	18600	0
11	20230913	194100	262779790	18600	18600	18600	18600	0
12	20230913	194000	262779790	18600	18600	18600	18600	0
13	20230913	193900	262779790	18600	18600	18600	18600	0
14	20230913	193800	262779790	18600	18600	18600	18600	0
15	20230913	193700	262779790	18600	18600	18600	18600	0
16	20230913	193600	262779790	18600	18600	18600	18600	0
17	20230913	193500	262779790	18600	18600	18600	18600	0
18	20230913	193400	262779790	18600	18600	18600	18600	0
19	20230913	193300	262779790	18600	18600	18600	18600	0
20	20230913	193200	262779790	18600	18600	18600	18600	0
21	20230913	193100	262779790	18600	18600	18600	18600	0
22	20230913	193000	262779790	18600	18600	18600	18600	0
23	20230913	192900	262779790	18600	18600	18600	18600	0
24	20230913	192800	262779790	18600	18600	18600	18600	0
25	20230913	192700	262779790	18600	18600	18600	18600	0
26	20230913	192600	262779790	18600	18600	18600	18600	0
27	20230913	192500	262779790	18600	18600	18600	18600	0
28	20230913	192400	262779790	18600	18600	18600	18600	0
29	20230913	192300	262779790	18600	18600	18600	18600	0
30	20230913	192200	262779790	18600	18600	18600	18600	0
31	20230913	192100	262779790	18600	18600	18600	18600	0
32	20230913	192000	262779790	18600	18600	18600	18600	441
33	20230913	191900	262779790	18600	18600	18600	18600	0
34	20230913	191800	262779790	18600	18600	18600	18600	0
35	20230913	191700	262779790	18600	18600	18600	18600	0
36	20230913	191600	262779790	18600	18600	18600	18600	0
37	20230913	191500	262779790	18600	18600	18600	18600	0
38	20230913	191400	262779790	18600	18600	18600	18600	0
39	20230913	191300	262779790	18600	18600	18600	18600	0
40	20230913	191200	262779790	18600	18600	18600	18600	0
41	20230913	191100	262779790	18600	18600	18600	18600	0
42	20230913	191000	262779790	18600	18600	18600	18600	0
43	20230913	190900	262779790	18600	18600	18600	18600	0
44	20230913	190800	262779790	18600	18600	18600	18600	0
45	20230913	190700	262779790	18600	18600	18600	18600	0
46	20230913	190600	262779790	18600	18600	18600	18600	0
47	20230913	190500	262779790	18600	18600	18600	18600	0
48	20230913	190400	262779790	18600	18600	18600	18600	0
49	20230913	190300	262779790	18600	18600	18600	18600	0
50	20230913	190200	262779790	18600	18600	18600	18600	0
51	20230913	190100	262779790	18600	18600	18600	18600	0
52	20230913	190000	262779790	18600	18600	18600	18600	0
53	20230913	185900	262779790	18600	18600	18600	18600	0
54	20230913	185800	262779790	18600	18600	18600	18600	0
55	20230913	185700	262779790	18600	18600	18600	18600	0
56	20230913	185600	262779790	18600	18600	18600	18600	0
57	20230913	185500	262779790	18600	18600	18600	18600	0
58	20230913	185400	262779790	18600	18600	18600	18600	0
59	20230913	185300	262779790	18600	18600	18600	18600	0
60	20230913	185200	262779790	18600	18600	18600	18600	0
61	20230913	185100	262779790	18600	18600	18600	18600	0
62	20230913	185000	262779790	18600	18600	18600	18600	441
63	20230913	184900	262779790	18600	18600	18600	18600	0
64	20230913	184800	262779790	18600	18600	18600	18600	0
65	20230913	184700	262779790	18600	18600	18600	18600	0
66	20230913	184600	262779790	18600	18600	18600	18600	0
67	20230913	184500	262779790	18600	18600	18600	18600	0
68	20230913	184400	262779790	18600	18600	18600	18600	0
69	20230913	184300	262779790	18600	18600	18600	18600	0
70	20230913	184200	262779790	18600	18600	18600	18600	0
71	20230913	184100	262779790	18600	18600	18600	18600	0
72	20230913	184000	262779790	18600	18600	18600	18600	0
73	20230913	183900	262779790	18600	18600	18600	18600	0
74	20230913	183800	262779790	18600	18600	18600	18600	0
75	20230913	183700	262779790	18600	18600	18600	18600	0
76	20230913	183600	262779790	18600	18600	18600	18600	0
77	20230913	183500	262779790	18600	18600	18600	18600	0
78	20230913	183400	262779790	18600	18600	18600	18600	0
79	20230913	183300	262779790	18600	18600	18600	18600	0
80	20230913	183200	262779790	18600	18600	18600	18600	0
81	20230913	183100	262779790	18600	18600	18600	18600	0
82	20230913	183000	262779790	18600	18600	18600	18600	0
83	20230913	182900	262779790	18600	18600	18600	18600	0
84	20230913	182800	262779790	18600	18600	18600	18600	0
85	20230913	182700	262779790	18600	18600	18600	18600	0
86	20230913	182600	262779790	18600	18600	18600	18600	0
87	20230913	182500	262779790	18600	18600	18600	18600	0
88	20230913	182400	262779790	18600	18600	18600	18600	0
89	20230913	182300	262779790	18600	18600	18600	18600	0
90	20230913	182200	262779790	18600	18600	18600	18600	0
91	20230913	182100	262779790	18600	18600	18600	18600	0
92	20230913	182000	262779790	18600	18600	18600	18600	441
93	20230913	181900	262779790	18600	18600	18600	18600	0
94	20230913	181800	262779790	18600	18600	18600	18600	0
95	20230913	181700	262779790	18600	18600	18600	18600	0
96	20230913	181600	262779790	18600	18600	18600	18600	0
97	20230913	181500	262779790	18600	18600	18600	18600	0
98	20230913	181400	262779790	18600	18600	18600	18600	0
99	20230913	181300	262779790	18600	18600	18600	18600	0
100	20230913	181200	262779790	18600	18600	18600	18600	0
101	20230913	181100	262779790	18600	18600	18600	18600	0
102	20230913	181000	262779790	18600	18600	18600	18600	0
103	20230913	180900	262779790	18600	18600	18600	18600	0
104	20230913	180800	262779790	18600	18600	18600	18600	0
105	20230913	180700	262779790	18600	18600	18600	18600	0
106	20230913	180600	262779790	18600	18600	18600	18600	0
107	20230913	180500	262779790	18600	18600	18600	18600	0
108	20230913	180400	262779790	18600	18600	18600	18600	0
109	20230913	180300	262779790	18600	18600	18600	18600	0
110	20230913	180200	262779790	18600	18600	18600	18600	0
111	20230913	180100	262779790	18600	18600	18600	18600	0
112	20230913	180000	262779790	18600	18600	18600	18600	0
113	20230913	175900	262779790	18600	18600	18600	18600	0
114	20230913	175800	262779790	18600	18600	18600	18600	0
115	20230913	175700	262779790	18600	18600	18600	18600	0
116	20230913	175600	262779790	18600	18600	18600	18600	0
117	20230913	175500	262779790	18600	18600	18600	18600	0
118	20230913	175400	262779790	18600	18600	18600	18600	0
119	20230913	175300	262779790	18600	18600	18600	18600	0
120	20230913	175200	262779790	18600	18600	18600	18600	0
121	20230913	175100	262779790	18600	18600	18600	18600	0
122	20230913	175000	262779790	18600	18600	18600	18600	441
123	20230913	174900	262779790	18600	18600	18600	18600	0
124	20230913	174800	262779790	18600	18600	18600	18600	0
125	20230913	174700	262779790	18600	18600	18600	18600	0
126	20230913	174600	262779790	18600	18600	18600	18600	0
127	20230913	174500	262779790	18600	18600	18600	18600	0
128	20230913	174400	262779790	18600	18600	18600	18600	0
129	20230913	174300	262779790	18600	18600	18600	18600	0
130	20230913	174200	262779790	18600	18600	18600	18600	0
131	20230913	174100	262779790	18600	18600	18600	18600	0
132	20230913	174000	262779790	18600	18600	18600	18600	0
133	20230913	173900	262779790	18600	18600	18600	18600	0
134	20230913	173800	262779790	18600	18600	18600	18600	0
135	20230913	173700	262779790	18600	18600	18600	18600	0
136	20230913	173600	262779790	18600	18600	18600	18600	0
137	20230913	173500	262779790	18600	18600	18600	18600	0
138	20230913	173400	262779790	18600	18600	18600	18600	0
139	20230913	173300	262779790	18600	18600	18600	18600	0
140	20230913	173200	262779790	18600	18600	18600	18600	0
141	20230913	173100	262779790	18600	18600	18600	18600	0
142	20230913	173000	262779790	18600	18600	18600	18600	0
143	20230913	172900	262779790	18600	18600	18600	18600	0
144	20230913	172800	262779790	18600	18600	18600	18600	0
145	20230913	172700	262779790	18600	18600	18600	18600	0
146	20230913	172600	262779790	18600	18600	18600	18600	0
147	20230913	172500	262779790	18600	18600	18600	18600	0
148	20230913	172400	262779790	18600	18600	18600	18600	0
149	20230913	172300	262779790	18600	18600	18600	18600	0
150	20230913	172200	262779790	18600	18600	18600	18600	0
151	20230913	172100	262779790	18600	18600	18600	18600	0
152	20230913	172000	262779790	18600	18600	18600	18600	441
153	20230913	171900	262779790	18600	18600	18600	18600	0
154	20230913	171800	262779790	18600	18600	18600	18600	0
155	20230913	171700	262779790	18600	18600	18600	18600	0
156	20230913	171600	262779790	18600	18600	18600	18600	0
157	20230913	171500	262779790	18600	18600	18600	18600	0
158	20230913	171400	262779790	18600	18600	18600	18600	0
159	20230913	171300	262779790	18600	18600	18600	18600	0
160	20230913	171200	262779790	18600	18600	18600	18600	0
161	20230913	171100	262779790	18600	18600	18600	18600	0
162	20230913	171000	262779790	18600	18600	18600	18600	0
163	20230913	170900	262779790	18600	18600	18600	18600	0
164	20230913	170800	262779790	18600	18600	18600	18600	0
165	20230913	170700	262779790	18600	18600	18600	18600	0
166	20230913	170600	262779790	18600	18600	18600	18600	0
167	20230913	170500	262779790	18600	18600	18600	18600	0
168	20230913	170400	262779790	18600	18600	18600	18600	0
169	20230913	170300	262779790	18600	18600	18600	18600	0
170	20230913	170200	262779790	18600	18600	18600	18600	0
171	20230913	170100	262779790	18600	18600	18600	18600	0
172	20230913	170000	262779790	18600	18600	18600	18600	0
173	20230913	165900	262779790	18600	18600	18600	18600	0
174	20230913	165800	262779790	18600	18600	18600	18600	0
175	20230913	165700	262779790	18600	18600	18600	18600	0
176	20230913	165600	262779790	18600	18600	18600	18600	0
177	20230913	165500	262779790	18600	18600	18600	18600	0
178	20230913	165400	262779790	18600	18600	18600	18600	0
179	20230913	165300	262779790	18600	18600	18600	18600	0
180	20230913	165200	262779790	18600	18600	18600	18600	0
181	20230913	165100	262779790	18600	18600	18600	18600	0
182	20230913	165000	262779790	18600	18600	18600	18600	441
183	20230913	164900	262779790	18600	18600	18600	18600	0
184	20230913	164800	262779790	18600	18600	18600	18600	0
185	20230913	164700	262779790	18600	18600	18600	18600	0
186	20230913	164600	262779790	18600	18600	18600	18600	0
187	20230913	164500	262779790	18600	18600	18600	18600	0
188	20230913	164400	262779790	18600	18600	18600	18600	0
189	20230913	164300	262779790	18600	18600	18600	18600	0
190	20230913	164200	262779790	18600	18600	18600	18600	0
191	20230913	164100	262779790	18600	18600	18600	18600	0
192	20230913	164000	262779790	18600	18600	18600	18600	0
193	20230913	163900	262779790	18600	18600	18600	18600	0
194	20230913	163800	262779790	18600	18600	18600	18600	0
195	20230913	163700	262779790	18600	18600	18600	18600	0
196	20230913	163600	262779790	18600	18600	18600	18600	0
197	20230913	163500	262779790	18600	18600	18600	18600	0
198	20230913	163400	262779790	18600	18600	18600	18600	0
199	20230913	163300	262779790	18600	18600	18600	18600	0
200	20230913	163200	262779790	18600	18600	18600	18600	0
201	20230913	163100	262779790	18600	18600	18600	18600	0
202	20230913	163000	262779790	18600	18600	18600	18600	0
203	20230913	162900	262779790	18600	18600	18600	18600	0
204	20230913	162800	262779790	18600	18600	18600	18600	0
205	20230913	162700	262779790	18600	18600	18600	18600	0
206	20230913	162600	262779790	18600	18600	18600	18600	0
207	20230913	162500	262779790	18600	18600	18600	18600	0
208	20230913	162400	262779790	18600	18600	18600	18600	0
209	20230913	162300	262779790	18600	18600	18600	18600	0
210	20230913	162200	262779790	18600	18600	18600	18600	0
211	20230913	162100	262779790	18600	18600	18600	18600	0
212	20230913	162000	262779790	18600	18600	18600	18600	441
213	20230913	161900	262779790	18600	18600	18600	18600	0
214	20230913	161800	262779790	18600	18600	18600	18600	0
215	20230913	161700	262779790	18600	18600	18600	18600	0
216	20230913	161600	262779790	18600	18600	18600	18600	0
217	20230913	161500	262779790	18600	18600	18600	18600	0
218	20230913	161400	262779790	18600	18600	18600	18600	0
219	20230913	161300	262779790	18600	18600	18600	18600	0
220	20230913	161200	262779790	18600	18600	18600	18600	0
221	20230913	161100	262779790	18600	18600	18600	18600	0
222	20230913	161000	262779790	18600	18600	18600	18600	0
223	20230913	160900	262779790	18600	18600	18600	18600	0
224	20230913	160800	262779790	18600	18600	18600	18600	0
225	20230913	160700	262779790	18600	18600	18600	18600	0
226	20230913	160600	262779790	18600	18600	18600	18600	0
227	20230913	160500	262779790	18600	18600	18600	18600	0
228	20230913	160400	262779790	18600	18600	18600	18600	0
229	20230913	160300	262779790	18600	18600	18600	18600	0
230	20230913	160200	262779790	18600	18600	18600	18600	0
231	20230913	160100	262779790	18600	18600	18600	18600	0
232	20230913	160000	262779790	18600	18600	18600	18600	0
233	20230913	155900	262779790	18600	18600	18600	18600	0
234	20230913	155800	262779790	18600	18600	18600	18600	0
235	20230913	155700	262779790	18600	18600	18600	18600	0
236	20230913	155600	262779790	18600	18600	18600	18600	0
237	20230913	155500	262779790	18600	18600	18600	18600	0
238	20230913	155400	262779790	18600	18600	18600	18600	0
239	20230913	155300	262779790	18600	18600	18600	18600	0
240	20230913	155200	262779790	18600	18600	18600	18600	0
241	20230913	155100	262779790	18600	18600	18600	18600	0
242	20230913	155000	262779790	18600	18600	18600	18600	441
243	20230913	154900	262779790	18600	18600	18600	18600	0
244	20230913	154800	262779790	18600	18600	18600	18600	0
245	20230913	154700	262779790	18600	18600	18600	18600	0
246	20230913	154600	262779790	18600	18600	18600	18600	0
247	20230913	154500	262779790	18600	18600	18600	18600	0
248	20230913	154400	262779790	18600	18600	18600	18600	0
249	20230913	154300	262779790	18600	18600	18600	18600	0
250	20230913	154200	262779790	18600	18600	18600	18600	0
251	20230913	154100	262779790	18600	18600	18600	18600	0
252	20230913	154000	262779790	18600	18600	18600	18600	0
253	20230913	153900	262779790	18600	18600	18600	18600	0
254	20230913	153800	262779790	18600	18600	18600	18600	0
255	20230913	153700	262779790	18600	18600	18600	18600	0
256	20230913	153600	262779790	18600	18600	18600	18600	0
257	20230913	153500	262779790	18600	18600	18600	18600	0
258	20230913	153400	262779790	18600	18600	18600	18600	0
259	20230913	153300	262779790	18600	18600	18600	18600	0
260	20230913	153200	262779790	18600	18600	18600	18600	0
261	20230913	153100	262779790	18600	18600	18600	18600	0
262	20230913	153000	262779790	18600	18600	18600	18600	441
263	20230913	152900	254577190	18700	18700	18700	18700	0
264	20230913	152800	254577190	18700	18700	18700	18700	0
265	20230913	152700	254577190	18700	18700	18700	18700	0
266	20230913	152600	254577190	18700	18700	18700	18700	0
267	20230913	152500	254577190	18700	18700	18700	18700	0
268	20230913	152400	254577190	18700	18700	18700	18700	0
269	20230913	152300	254577190	18700	18700	18700	18700	0
270	20230913	152200	254577190	18700	18700	18700	18700	0
271	20230913	152100	254577190	18700	18700	18700	18700	0
272	20230913	152000	254577190	18700	18700	18700	18700	0
273	20230913	151900	254577190	18700	18430	18730	18420	140
274	20230913	151800	251976100	18710	18710	18710	18710	102
275	20230913	151700	250067680	18710	18700	18750	18700	120
276	20230913	151600	247820860	18420	18430	18700	18420	243
277	20230913	151500	243314650	18430	18430	18430	18430	14
278	20230913	151400	243056630	18430	18430	18430	18430	0
279	20230913	151300	243056630	18430	18430	18430	18430	0
280	20230913	151200	243056630	18430	18430	18430	18430	166
281	20230913	151100	239997250	18430	18430	18430	18430	25
282	20230913	151000	239536500	18440	18440	18440	18440	0
283	20230913	150900	239536500	18440	18440	18440	18440	0
284	20230913	150800	239536500	18440	18440	18440	18440	33
285	20230913	150700	238927980	18440	18440	18440	18440	0
286	20230913	150600	238927980	18440	18440	18440	18440	21
287	20230913	150500	238540740	18440	18460	18460	18440	426
288	20230913	150400	230683600	18460	18460	18460	18460	1
289	20230913	150300	230665140	18500	18500	18500	18500	0
290	20230913	150200	230665140	18500	18500	18500	18500	30
291	20230913	150100	230110140	18460	18460	18460	18460	0
292	20230913	150000	230110140	18460	18460	18460	18460	0
293	20230913	145900	230110140	18460	18460	18460	18460	0
294	20230913	145800	230110140	18460	18460	18460	18460	0
295	20230913	145700	230110140	18460	18460	18460	18460	12
296	20230913	145600	229888620	18440	18440	18440	18440	0
297	20230913	145500	229888620	18440	18440	18440	18440	0
298	20230913	145400	229888620	18440	18440	18440	18440	0
299	20230913	145300	229888620	18440	18440	18440	18440	0
300	20230913	145200	229888620	18440	18440	18440	18440	0
301	20230913	145100	229888620	18440	18440	18440	18440	0
302	20230913	145000	229888620	18440	18440	18440	18440	0
303	20230913	144900	229888620	18440	18440	18440	18440	0
304	20230913	144800	229888620	18440	18440	18440	18440	0
305	20230913	144700	229888620	18440	18440	18440	18440	1
306	20230913	144600	229870180	18500	18500	18500	18500	0
307	20230913	144500	229870180	18500	18500	18500	18500	0
308	20230913	144400	229870180	18500	18500	18500	18500	0
309	20230913	144300	229870180	18500	18500	18500	18500	0
310	20230913	144200	229870180	18500	18500	18500	18500	12
311	20230913	144100	229648180	18500	18500	18500	18500	0
312	20230913	144000	229648180	18500	18430	18500	18430	156
313	20230913	143900	226767360	18440	18440	18440	18440	708
314	20230913	143800	213711840	18430	18430	18430	18430	0
315	20230913	143700	213711840	18430	18430	18430	18430	0
316	20230913	143600	213711840	18430	18430	18430	18430	0
317	20230913	143500	213711840	18430	18430	18430	18430	83
318	20230913	143400	212182150	18440	18440	18440	18440	0
319	20230913	143300	212182150	18440	18440	18440	18440	0
320	20230913	143200	212182150	18440	18440	18440	18440	0
321	20230913	143100	212182150	18440	18440	18440	18440	0
322	20230913	143000	212182150	18440	18440	18440	18440	0
323	20230913	142900	212182150	18440	18440	18440	18440	0
324	20230913	142800	212182150	18440	18440	18440	18440	0
325	20230913	142700	212182150	18440	18440	18440	18440	0
326	20230913	142600	212182150	18440	18440	18440	18440	0
327	20230913	142500	212182150	18440	18440	18440	18440	0
328	20230913	142400	212182150	18440	18440	18440	18440	0
329	20230913	142300	212182150	18440	18440	18440	18440	0
330	20230913	142200	212182150	18440	18440	18440	18440	1
331	20230913	142100	212163710	18510	18510	18510	18510	5
332	20230913	142000	212071160	18510	18510	18510	18510	0
333	20230913	141900	212071160	18510	18510	18510	18510	0
334	20230913	141800	212071160	18510	18430	18510	18430	62
335	20230913	141700	210927700	18450	18450	18450	18450	1
336	20230913	141600	210909250	18430	18430	18430	18430	0
337	20230913	141500	210909250	18430	18430	18430	18430	0
338	20230913	141400	210909250	18430	18430	18430	18430	0
339	20230913	141300	210909250	18430	18440	18440	18430	59
340	20230913	141200	209821870	18430	18430	18430	18430	0
341	20230913	141100	209821870	18430	18430	18430	18430	0
342	20230913	141000	209821870	18430	18430	18430	18430	0
343	20230913	140900	209821870	18430	18430	18430	18430	0
344	20230913	140800	209821870	18430	18430	18430	18430	0
345	20230913	140700	209821870	18430	18430	18430	18430	0
346	20230913	140600	209821870	18430	18430	18430	18430	0
347	20230913	140500	209821870	18430	18430	18430	18430	0
348	20230913	140400	209821870	18430	18430	18430	18430	0
349	20230913	140300	209821870	18430	18440	18440	18430	59
350	20230913	140200	208734490	18420	18420	18420	18420	0
351	20230913	140100	208734490	18420	18420	18420	18420	0
352	20230913	140000	208734490	18420	18420	18420	18420	0
353	20230913	135900	208734490	18420	18420	18420	18420	0
354	20230913	135800	208734490	18420	18420	18420	18420	0
355	20230913	135700	208734490	18420	18420	18420	18420	0
356	20230913	135600	208734490	18420	18420	18420	18420	0
357	20230913	135500	208734490	18420	18420	18420	18420	0
358	20230913	135400	208734490	18420	18420	18420	18420	0
359	20230913	135300	208734490	18420	18420	18420	18420	0
360	20230913	135200	208734490	18420	18420	18420	18420	0
361	20230913	135100	208734490	18420	18420	18420	18420	0
362	20230913	135000	208734490	18420	18420	18420	18420	0
363	20230913	134900	208734490	18420	18420	18420	18420	0
364	20230913	134800	208734490	18420	18440	18440	18420	83
365	20230913	134700	207204820	18430	18430	18430	18430	0
366	20230913	134600	207204820	18430	18430	18430	18430	0
367	20230913	134500	207204820	18430	18430	18430	18430	0
368	20230913	134400	207204820	18430	18430	18430	18430	0
369	20230913	134300	207204820	18430	18430	18430	18430	28
370	20230913	134200	206688780	18440	18440	18440	18440	0
371	20230913	134100	206688780	18440	18440	18440	18440	0
372	20230913	134000	206688780	18440	18440	18440	18440	0
373	20230913	133900	206688780	18440	18440	18440	18440	5
374	20230913	133800	206596580	18440	18440	18440	18440	0
375	20230913	133700	206596580	18440	18440	18440	18440	0
376	20230913	133600	206596580	18440	18440	18440	18440	0
377	20230913	133500	206596580	18440	18440	18440	18440	0
378	20230913	133400	206596580	18440	18440	18440	18440	1
379	20230913	133300	206578140	18500	18500	18500	18500	71
380	20230913	133200	205264640	18420	18420	18420	18420	0
381	20230913	133100	205264640	18420	18420	18420	18420	0
382	20230913	133000	205264640	18420	18420	18420	18420	0
383	20230913	132900	205264640	18420	18420	18420	18420	0
384	20230913	132800	205264640	18420	18420	18420	18420	0
385	20230913	132700	205264640	18420	18420	18420	18420	0
386	20230913	132600	205264640	18420	18420	18420	18420	0
387	20230913	132500	205264640	18420	18420	18420	18420	0
388	20230913	132400	205264640	18420	18420	18420	18420	0
389	20230913	132300	205264640	18420	18420	18420	18420	0
390	20230913	132200	205264640	18420	18420	18420	18420	0
391	20230913	132100	205264640	18420	18420	18420	18420	0
392	20230913	132000	205264640	18420	18430	18430	18420	60
393	20230913	131900	204159380	18500	18500	18500	18500	7
394	20230913	131800	204029880	18500	18500	18500	18500	0
395	20230913	131700	204029880	18500	18500	18500	18500	0
396	20230913	131600	204029880	18500	18500	18500	18500	0
397	20230913	131500	204029880	18500	18500	18500	18500	0
398	20230913	131400	204029880	18500	18500	18500	18500	0
399	20230913	131300	204029880	18500	18500	18500	18500	0
400	20230913	131200	204029880	18500	18500	18500	18500	0
401	20230913	131100	204029880	18500	18500	18500	18500	1
402	20230913	131000	204011380	18500	18500	18500	18500	1
403	20230913	130900	203992880	18500	18500	18500	18500	38
404	20230913	130800	203289880	18500	18500	18500	18500	0
405	20230913	130700	203289880	18500	18500	18500	18500	0
406	20230913	130600	203289880	18500	18500	18500	18500	0
407	20230913	130500	203289880	18500	18500	18500	18500	0
408	20230913	130400	203289880	18500	18500	18500	18490	253
409	20230913	130300	198609410	18500	18490	18500	18490	431
410	20230913	130200	190635940	18430	18430	18430	18430	0
411	20230913	130100	190635940	18430	18430	18430	18430	0
412	20230913	130000	190635940	18430	18430	18430	18430	0
413	20230913	125900	190635940	18430	18430	18430	18430	1
414	20230913	125800	190617510	18430	18430	18430	18430	1
415	20230913	125700	190599080	18430	18460	18460	18430	589
416	20230913	125600	179734540	18460	18460	18460	18460	2
417	20230913	125500	179697620	18460	18460	18460	18460	1
418	20230913	125400	179679160	18460	18460	18460	18460	1
419	20230913	125300	179660700	18460	18460	18460	18460	1
420	20230913	125200	179642240	18460	18460	18460	18460	1
421	20230913	125100	179623780	18460	18460	18460	18460	1
422	20230913	125000	179605320	18460	18460	18460	18460	1
423	20230913	124900	179586860	18460	18460	18460	18460	1
424	20230913	124800	179568400	18460	18460	18460	18460	1
425	20230913	124700	179549940	18460	18460	18460	18460	2
426	20230913	124600	179513020	18470	18470	18470	18470	14
427	20230913	124500	179254440	18470	18470	18470	18470	1
428	20230913	124400	179235970	18470	18470	18470	18470	1
429	20230913	124300	179217500	18470	18470	18470	18470	1
430	20230913	124200	179199030	18470	18470	18470	18470	1
431	20230913	124100	179180560	18470	18470	18470	18470	1
432	20230913	124000	179162090	18470	18470	18470	18470	1
433	20230913	123900	179143620	18470	18470	18470	18470	1
434	20230913	123800	179125150	18470	18470	18470	18470	1
435	20230913	123700	179106680	18470	18500	18500	18470	24
436	20230913	123600	178662770	18510	18510	18510	18510	2
437	20230913	123500	178625750	18510	18510	18510	18510	1
438	20230913	123400	178607240	18520	18510	18520	18450	63
439	20230913	123300	177440670	18440	18440	18440	18440	1
440	20230913	123200	177422230	18440	18440	18440	18440	21
441	20230913	123100	177034990	18440	18440	18440	18440	1
442	20230913	123000	177016550	18440	18440	18440	18440	1
443	20230913	122900	176998110	18440	18440	18440	18440	2
444	20230913	122800	176961230	18440	18440	18510	18440	3
445	20230913	122700	176905840	18440	18440	18440	18440	1
446	20230913	122600	176887400	18440	18440	18440	18440	1
447	20230913	122500	176868960	18440	18440	18440	18440	1
448	20230913	122400	176850520	18440	18440	18440	18440	1
449	20230913	122300	176832080	18440	18440	18440	18440	1
450	20230913	122200	176813640	18440	18440	18440	18440	1
451	20230913	122100	176795200	18440	18440	18440	18440	1
452	20230913	122000	176776760	18440	18440	18440	18440	1
453	20230913	121900	176758320	18440	18440	18440	18440	1
454	20230913	121800	176739880	18440	18440	18440	18440	2
455	20230913	121700	176703000	18440	18440	18440	18440	1
456	20230913	121600	176684560	18440	18440	18440	18440	1
457	20230913	121500	176666120	18440	18450	18450	18440	4
458	20230913	121400	176592340	18450	18450	18450	18450	1
459	20230913	121300	176573890	18450	18450	18450	18450	1
460	20230913	121200	176555440	18440	18440	18440	18440	1
461	20230913	121100	176537000	18440	18440	18440	18440	1
462	20230913	121000	176518560	18440	18440	18440	18440	1
463	20230913	120900	176500120	18440	18440	18440	18440	2
464	20230913	120800	176463240	18450	18450	18450	18440	113
465	20230913	120700	174378400	18450	18450	18450	18450	1
466	20230913	120600	174359950	18450	18450	18450	18450	1
467	20230913	120500	174341500	18450	18450	18450	18450	1
468	20230913	120400	174323050	18450	18450	18450	18450	1
469	20230913	120300	174304600	18450	18460	18460	18450	5
470	20230913	120200	174212310	18460	18460	18460	18460	1
471	20230913	120100	174193850	18460	18460	18460	18460	1
472	20230913	120000	174175390	18460	18460	18460	18460	2
473	20230913	115900	174138470	18460	18450	18460	18450	14
474	20230913	115800	173880040	18460	18460	18470	18460	13
475	20230913	115700	173640050	18470	18470	18470	18470	1
476	20230913	115600	173621580	18470	18470	18470	18470	1
477	20230913	115500	173603110	18470	18470	18470	18470	1
478	20230913	115400	173584640	18470	18480	18480	18470	8
479	20230913	115300	173436870	18470	18470	18470	18470	1
480	20230913	115200	173418400	18470	18470	18470	18470	1
481	20230913	115100	173399930	18470	18470	18470	18470	1
482	20230913	115000	173381460	18470	18460	18500	18460	92
483	20230913	114900	171679750	18460	18460	18500	18460	79
484	20230913	114800	170220760	18460	18460	18460	18460	1
485	20230913	114700	170202300	18460	18460	18460	18460	1
486	20230913	114600	170183840	18460	18460	18460	18460	1
487	20230913	114500	170165380	18460	18460	18460	18460	1
488	20230913	114400	170146920	18460	18460	18460	18460	1
489	20230913	114300	170128460	18460	18490	18490	18460	4
490	20230913	114200	170054530	18460	18460	18460	18460	1
491	20230913	114100	170036070	18460	18460	18460	18460	2
492	20230913	114000	169999150	18460	18460	18460	18460	1
493	20230913	113900	169980690	18460	18460	18460	18460	1
494	20230913	113800	169962230	18460	18460	18490	18460	610
495	20230913	113700	158700130	18460	18470	18470	18460	19
496	20230913	113600	158349300	18470	18460	18470	18460	4
497	20230913	113500	158275430	18470	18470	18470	18470	1
498	20230913	113400	158256960	18480	18490	18490	18480	22
499	20230913	113300	157850370	18480	18480	18480	18480	33
500	20230913	113200	157240530	18480	18480	18480	18480	1
501	20230913	113100	157222050	18480	18480	18480	18480	2
502	20230913	113000	157185090	18480	18480	18480	18480	1
503	20230913	112900	157166610	18480	18480	18480	18480	1
504	20230913	112800	157148130	18480	18480	18480	18480	1
505	20230913	112700	157129650	18480	18490	18490	18480	71
506	20230913	112600	155816870	18490	18500	18500	18490	17
507	20230913	112500	155502530	18450	18510	18510	18450	6
508	20230913	112400	155391530	18430	18510	18510	18430	8
509	20230913	112300	155243530	18420	18420	18420	18420	1
510	20230913	112200	155225110	18420	18410	18520	18410	1032
511	20230913	112100	136156600	18410	18410	18410	18410	1
512	20230913	112000	136138190	18410	18450	18450	18410	11
513	20230913	111900	135935280	18410	18410	18410	18410	1
514	20230913	111800	135916870	18450	18410	18450	18410	3
515	20230913	111700	135861600	18410	18440	18440	18410	149
516	20230913	111600	133115400	18430	18490	18490	18430	60
517	20230913	111500	132006940	18500	18500	18500	18500	8
518	20230913	111400	131858940	18500	18510	18510	18500	2
519	20230913	111300	131821930	18500	18480	18500	18480	43
520	20230913	111200	131026830	18500	18510	18510	18500	353
521	20230913	111100	124495110	18510	18510	18510	18510	1
522	20230913	111000	124476600	18510	18510	18510	18510	204
523	20230913	110900	120700560	18550	18510	18550	18510	41
524	20230913	110800	119940050	18510	18550	18550	18510	167
525	20230913	110700	116842240	18510	18510	18510	18510	1
526	20230913	110600	116823730	18510	18510	18510	18510	1
527	20230913	110500	116805220	18510	18600	18600	18510	484
528	20230913	110400	107815160	18510	18510	18510	18510	1
529	20230913	110300	107796650	18510	18510	18510	18510	6
530	20230913	110200	107685590	18600	18590	18600	18520	43
531	20230913	110100	106886150	18600	18600	18600	18600	268
532	20230913	110000	101901350	18610	18630	18640	18610	131
533	20230913	105900	99461060	18630	18630	18630	18630	1
534	20230913	105800	99442430	18640	18650	18650	18640	14
535	20230913	105700	99181370	18650	18760	18760	18650	2
536	20230913	105600	99143960	18650	18650	18650	18650	5
537	20230913	105500	99050710	18650	18670	18670	18650	11
538	20230913	105400	98845430	18670	18680	18680	18670	4
539	20230913	105300	98770720	18680	18680	18680	18680	1
540	20230913	105200	98752040	18680	18680	18680	18680	1
541	20230913	105100	98733360	18800	18680	18800	18680	2
542	20230913	105000	98695880	18670	18700	18700	18670	82
543	20230913	104900	97162540	18820	18740	18830	18700	146
544	20230913	104800	94431420	18740	18740	18740	18740	1
545	20230913	104700	94412680	18740	18850	18850	18740	2
546	20230913	104600	94375090	18740	18780	18860	18740	532
547	20230913	104500	84384960	18780	18780	18780	18780	1
548	20230913	104400	84366180	18790	18800	18800	18790	214
549	20230913	104300	80342990	18800	18910	18910	18800	4
550	20230913	104200	80267460	18800	18800	18800	18800	1
551	20230913	104100	80248660	18800	18800	18800	18800	1
552	20230913	104000	80229860	18800	18800	18800	18800	80
553	20230913	103900	78725860	18810	18810	18810	18810	211
554	20230913	103800	74756950	18810	18810	18810	18810	143
555	20230913	103700	72067120	18810	18970	18970	18810	1922
556	20230913	103600	35644780	18890	18890	18890	18890	1
557	20230913	103500	35625890	18890	18890	18890	18890	1
558	20230913	103400	35607000	18890	18890	18890	18890	17
559	20230913	103300	35285870	18850	18850	18850	18850	0
560	20230913	103200	35285870	18850	18850	18850	18850	0
561	20230913	103100	35285870	18850	18890	18890	18850	25
562	20230913	103000	34814220	18850	18850	18850	18850	0
563	20230913	102900	34814220	18850	18850	18850	18850	0
564	20230913	102800	34814220	18850	18850	18850	18850	0
565	20230913	102700	34814220	18850	18850	18850	18850	0
566	20230913	102600	34814220	18850	18930	18930	18850	619
567	20230913	102500	23117370	18940	18940	18940	18940	59
568	20230913	102400	21999910	19090	19090	19090	19090	19
569	20230913	102300	21637200	19090	19080	19090	19080	14
570	20230913	102200	21370050	19000	19000	19000	19000	6
571	20230913	102100	21256050	19000	19000	19000	19000	0
572	20230913	102000	21256050	19000	19000	19000	19000	0
573	20230913	101900	21256050	19000	19000	19000	19000	0
574	20230913	101800	21256050	19000	19000	19000	19000	0
575	20230913	101700	21256050	19000	19000	19000	19000	0
576	20230913	101600	21256050	19000	19000	19000	19000	0
577	20230913	101500	21256050	19000	19000	19000	18930	290
578	20230913	101400	15747600	19000	19000	19000	19000	0
579	20230913	101300	15747600	19000	19000	19000	19000	0
580	20230913	101200	15747600	19000	19000	19000	19000	0
581	20230913	101100	15747600	19000	19000	19000	19000	0
582	20230913	101000	15747600	19000	19000	19000	19000	0
583	20230913	100900	15747600	19000	18930	19000	18930	28
584	20230913	100800	15217490	19000	19000	19000	19000	0
585	20230913	100700	15217490	19000	19000	19000	19000	0
586	20230913	100600	15217490	19000	19000	19000	19000	0
587	20230913	100500	15217490	19000	19000	19000	19000	0
588	20230913	100400	15217490	19000	19000	19000	19000	0
589	20230913	100300	15217490	19000	18990	19000	18990	4
590	20230913	100200	15141520	18940	18940	18940	18940	0
591	20230913	100100	15141520	18940	18940	18940	18940	0
592	20230913	100000	15141520	18940	18940	18940	18940	0
593	20230913	095900	15141520	18940	18940	18940	18940	0
594	20230913	095800	15141520	18940	18940	18940	18940	0
595	20230913	095700	15141520	18940	18940	18940	18940	0
596	20230913	095600	15141520	18940	18940	19000	18910	119
597	20230913	095500	12887240	19000	19000	19000	19000	0
598	20230913	095400	12887240	19000	19000	19000	19000	0
599	20230913	095300	12887240	19000	19000	19000	19000	0
600	20230913	095200	12887240	19000	19000	19000	19000	0
601	20230913	095100	12887240	19000	18920	19000	18920	47
602	20230913	095000	11996560	18890	18890	18890	18890	0
603	20230913	094900	11996560	18890	18920	18920	18890	2
604	20230913	094800	11958750	18950	18950	18950	18950	26
605	20230913	094700	11466050	18920	18920	18920	18920	0
606	20230913	094600	11466050	18920	18920	18920	18920	0
607	20230913	094500	11466050	18920	18920	18920	18920	9
608	20230913	094400	11295770	18910	18910	18910	18910	0
609	20230913	094300	11295770	18910	18940	18940	18910	12
610	20230913	094200	11068630	18940	18940	18940	18940	0
611	20230913	094100	11068630	18940	18940	18940	18940	0
612	20230913	094000	11068630	18940	18940	18940	18940	0
613	20230913	093900	11068630	18940	18940	18940	18940	0
614	20230913	093800	11068630	18940	18940	18940	18940	0
615	20230913	093700	11068630	18940	18940	18940	18940	0
616	20230913	093600	11068630	18940	18940	18940	18940	0
617	20230913	093500	11068630	18940	18940	18940	18940	0
618	20230913	093400	11068630	18940	18940	18940	18940	0
619	20230913	093300	11068630	18940	18940	18940	18940	0
620	20230913	093200	11068630	18940	18940	18940	18940	0
621	20230913	093100	11068630	18940	18940	18940	18940	1
622	20230913	093000	11049690	19030	19030	19030	19030	0
623	20230913	092900	11049690	19030	19030	19030	18910	9
624	20230913	092800	10878640	18910	18910	18910	18910	1
625	20230913	092700	10859730	19090	19090	19090	19090	0
626	20230913	092600	10859730	19090	19090	19090	19090	0
627	20230913	092500	10859730	19090	19090	19090	19090	0
628	20230913	092400	10859730	19090	19090	19090	19090	0
629	20230913	092300	10859730	19090	19090	19090	19090	0
630	20230913	092200	10859730	19090	19090	19090	19090	0
631	20230913	092100	10859730	19090	19090	19090	19090	0
632	20230913	092000	10859730	19090	19090	19090	19090	0
633	20230913	091900	10859730	19090	19090	19090	19090	0
634	20230913	091800	10859730	19090	19090	19090	19090	0
635	20230913	091700	10859730	19090	19090	19090	19090	0
636	20230913	091600	10859730	19090	19090	19090	19090	0
637	20230913	091500	10859730	19090	19090	19090	19090	0
638	20230913	091400	10859730	19090	19090	19090	19090	0
639	20230913	091300	10859730	19090	19090	19090	19090	0
640	20230913	091200	10859730	19090	19090	19090	19090	0
641	20230913	091100	10859730	19090	19090	19090	19090	0
642	20230913	091000	10859730	19090	19090	19090	19090	0
643	20230913	090900	10859730	19090	19090	19090	19090	0
644	20230913	090800	10859730	19090	19090	19090	19090	0
645	20230913	090700	10859730	19090	19090	19090	19090	0
646	20230913	090600	10859730	19090	19090	19090	19090	0
647	20230913	090500	10859730	19090	19090	19090	19090	0
648	20230913	090400	10859730	19090	19090	19090	19090	1
649	20230913	090300	10840640	19090	18980	19100	18930	92
650	20230913	090200	9096950	18930	18930	18930	18930	0
651	20230913	090100	9096950	18930	18930	18930	18930	29
652	20230913	090000	8547980	18960	19090	19090	18960	450