KissMeData/110790/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194800	132366210	18500	18500	18500	18500	1434
3	20230914	194700	132366210	18500	18500	18500	18500	0
4	20230914	194600	132366210	18500	18500	18500	18500	0
5	20230914	194500	132366210	18500	18500	18500	18500	0
6	20230914	194400	132366210	18500	18500	18500	18500	0
7	20230914	194300	132366210	18500	18500	18500	18500	0
8	20230914	194200	132366210	18500	18500	18500	18500	0
9	20230914	194100	132366210	18500	18500	18500	18500	0
10	20230914	194000	132366210	18500	18500	18500	18500	0
11	20230914	193900	132366210	18500	18500	18500	18500	0
12	20230914	193800	132366210	18500	18500	18500	18500	0
13	20230914	193700	132366210	18500	18500	18500	18500	0
14	20230914	193600	132366210	18500	18500	18500	18500	0
15	20230914	193500	132366210	18500	18500	18500	18500	0
16	20230914	193400	132366210	18500	18500	18500	18500	0
17	20230914	193300	132366210	18500	18500	18500	18500	0
18	20230914	193200	132366210	18500	18500	18500	18500	0
19	20230914	193100	132366210	18500	18500	18500	18500	0
20	20230914	193000	132366210	18500	18500	18500	18500	0
21	20230914	192900	132366210	18500	18500	18500	18500	0
22	20230914	192800	132366210	18500	18500	18500	18500	0
23	20230914	192700	132366210	18500	18500	18500	18500	0
24	20230914	192600	132366210	18500	18500	18500	18500	0
25	20230914	192500	132366210	18500	18500	18500	18500	0
26	20230914	192400	132366210	18500	18500	18500	18500	0
27	20230914	192300	132366210	18500	18500	18500	18500	0
28	20230914	192200	132366210	18500	18500	18500	18500	0
29	20230914	192100	132366210	18500	18500	18500	18500	0
30	20230914	192000	132366210	18500	18500	18500	18500	0
31	20230914	191900	132366210	18500	18500	18500	18500	0
32	20230914	191800	132366210	18500	18500	18500	18500	1434
33	20230914	191700	132366210	18500	18500	18500	18500	0
34	20230914	191600	132366210	18500	18500	18500	18500	0
35	20230914	191500	132366210	18500	18500	18500	18500	0
36	20230914	191400	132366210	18500	18500	18500	18500	0
37	20230914	191300	132366210	18500	18500	18500	18500	0
38	20230914	191200	132366210	18500	18500	18500	18500	0
39	20230914	191100	132366210	18500	18500	18500	18500	0
40	20230914	191000	132366210	18500	18500	18500	18500	0
41	20230914	190900	132366210	18500	18500	18500	18500	0
42	20230914	190800	132366210	18500	18500	18500	18500	0
43	20230914	190700	132366210	18500	18500	18500	18500	0
44	20230914	190600	132366210	18500	18500	18500	18500	0
45	20230914	190500	132366210	18500	18500	18500	18500	0
46	20230914	190400	132366210	18500	18500	18500	18500	0
47	20230914	190300	132366210	18500	18500	18500	18500	0
48	20230914	190200	132366210	18500	18500	18500	18500	0
49	20230914	190100	132366210	18500	18500	18500	18500	0
50	20230914	190000	132366210	18500	18500	18500	18500	0
51	20230914	185900	132366210	18500	18500	18500	18500	0
52	20230914	185800	132366210	18500	18500	18500	18500	0
53	20230914	185700	132366210	18500	18500	18500	18500	0
54	20230914	185600	132366210	18500	18500	18500	18500	0
55	20230914	185500	132366210	18500	18500	18500	18500	0
56	20230914	185400	132366210	18500	18500	18500	18500	0
57	20230914	185300	132366210	18500	18500	18500	18500	0
58	20230914	185200	132366210	18500	18500	18500	18500	0
59	20230914	185100	132366210	18500	18500	18500	18500	0
60	20230914	185000	132366210	18500	18500	18500	18500	0
61	20230914	184900	132366210	18500	18500	18500	18500	0
62	20230914	184800	132366210	18500	18500	18500	18500	1434
63	20230914	184700	132366210	18500	18500	18500	18500	0
64	20230914	184600	132366210	18500	18500	18500	18500	0
65	20230914	184500	132366210	18500	18500	18500	18500	0
66	20230914	184400	132366210	18500	18500	18500	18500	0
67	20230914	184300	132366210	18500	18500	18500	18500	0
68	20230914	184200	132366210	18500	18500	18500	18500	0
69	20230914	184100	132366210	18500	18500	18500	18500	0
70	20230914	184000	132366210	18500	18500	18500	18500	0
71	20230914	183900	132366210	18500	18500	18500	18500	0
72	20230914	183800	132366210	18500	18500	18500	18500	0
73	20230914	183700	132366210	18500	18500	18500	18500	0
74	20230914	183600	132366210	18500	18500	18500	18500	0
75	20230914	183500	132366210	18500	18500	18500	18500	0
76	20230914	183400	132366210	18500	18500	18500	18500	0
77	20230914	183300	132366210	18500	18500	18500	18500	0
78	20230914	183200	132366210	18500	18500	18500	18500	0
79	20230914	183100	132366210	18500	18500	18500	18500	0
80	20230914	183000	132366210	18500	18500	18500	18500	0
81	20230914	182900	132366210	18500	18500	18500	18500	0
82	20230914	182800	132366210	18500	18500	18500	18500	0
83	20230914	182700	132366210	18500	18500	18500	18500	0
84	20230914	182600	132366210	18500	18500	18500	18500	0
85	20230914	182500	132366210	18500	18500	18500	18500	0
86	20230914	182400	132366210	18500	18500	18500	18500	0
87	20230914	182300	132366210	18500	18500	18500	18500	0
88	20230914	182200	132366210	18500	18500	18500	18500	0
89	20230914	182100	132366210	18500	18500	18500	18500	0
90	20230914	182000	132366210	18500	18500	18500	18500	0
91	20230914	181900	132366210	18500	18500	18500	18500	0
92	20230914	181800	132366210	18500	18500	18500	18500	1434
93	20230914	181700	132366210	18500	18500	18500	18500	0
94	20230914	181600	132366210	18500	18500	18500	18500	0
95	20230914	181500	132366210	18500	18500	18500	18500	0
96	20230914	181400	132366210	18500	18500	18500	18500	0
97	20230914	181300	132366210	18500	18500	18500	18500	0
98	20230914	181200	132366210	18500	18500	18500	18500	0
99	20230914	181100	132366210	18500	18500	18500	18500	0
100	20230914	181000	132366210	18500	18500	18500	18500	0
101	20230914	180900	132366210	18500	18500	18500	18500	0
102	20230914	180800	132366210	18500	18500	18500	18500	0
103	20230914	180700	132366210	18500	18500	18500	18500	0
104	20230914	180600	132366210	18500	18500	18500	18500	0
105	20230914	180500	132366210	18500	18500	18500	18500	0
106	20230914	180400	132366210	18500	18500	18500	18500	0
107	20230914	180300	132366210	18500	18500	18500	18500	0
108	20230914	180200	132366210	18500	18500	18500	18500	0
109	20230914	180100	132366210	18500	18500	18500	18500	0
110	20230914	180000	132366210	18500	18500	18500	18500	0
111	20230914	175900	132366210	18500	18500	18500	18500	0
112	20230914	175800	132366210	18500	18500	18500	18500	0
113	20230914	175700	132366210	18500	18500	18500	18500	0
114	20230914	175600	132366210	18500	18500	18500	18500	0
115	20230914	175500	132366210	18500	18500	18500	18500	0
116	20230914	175400	132366210	18500	18500	18500	18500	0
117	20230914	175300	132366210	18500	18500	18500	18500	0
118	20230914	175200	132366210	18500	18500	18500	18500	0
119	20230914	175100	132366210	18500	18500	18500	18500	0
120	20230914	175000	132366210	18500	18500	18500	18500	0
121	20230914	174900	132366210	18500	18500	18500	18500	0
122	20230914	174800	132366210	18500	18500	18500	18500	1434
123	20230914	174700	132366210	18500	18500	18500	18500	0
124	20230914	174600	132366210	18500	18500	18500	18500	0
125	20230914	174500	132366210	18500	18500	18500	18500	0
126	20230914	174400	132366210	18500	18500	18500	18500	0
127	20230914	174300	132366210	18500	18500	18500	18500	0
128	20230914	174200	132366210	18500	18500	18500	18500	0
129	20230914	174100	132366210	18500	18500	18500	18500	0
130	20230914	174000	132366210	18500	18500	18500	18500	0
131	20230914	173900	132366210	18500	18500	18500	18500	0
132	20230914	173800	132366210	18500	18500	18500	18500	0
133	20230914	173700	132366210	18500	18500	18500	18500	0
134	20230914	173600	132366210	18500	18500	18500	18500	0
135	20230914	173500	132366210	18500	18500	18500	18500	0
136	20230914	173400	132366210	18500	18500	18500	18500	0
137	20230914	173300	132366210	18500	18500	18500	18500	0
138	20230914	173200	132366210	18500	18500	18500	18500	0
139	20230914	173100	132366210	18500	18500	18500	18500	0
140	20230914	173000	132366210	18500	18500	18500	18500	0
141	20230914	172900	132366210	18500	18500	18500	18500	0
142	20230914	172800	132366210	18500	18500	18500	18500	0
143	20230914	172700	132366210	18500	18500	18500	18500	0
144	20230914	172600	132366210	18500	18500	18500	18500	0
145	20230914	172500	132366210	18500	18500	18500	18500	0
146	20230914	172400	132366210	18500	18500	18500	18500	0
147	20230914	172300	132366210	18500	18500	18500	18500	0
148	20230914	172200	132366210	18500	18500	18500	18500	0
149	20230914	172100	132366210	18500	18500	18500	18500	0
150	20230914	172000	132366210	18500	18500	18500	18500	0
151	20230914	171900	132366210	18500	18500	18500	18500	0
152	20230914	171800	132366210	18500	18500	18500	18500	1434
153	20230914	171700	132366210	18500	18500	18500	18500	0
154	20230914	171600	132366210	18500	18500	18500	18500	0
155	20230914	171500	132366210	18500	18500	18500	18500	0
156	20230914	171400	132366210	18500	18500	18500	18500	0
157	20230914	171300	132366210	18500	18500	18500	18500	0
158	20230914	171200	132366210	18500	18500	18500	18500	0
159	20230914	171100	132366210	18500	18500	18500	18500	0
160	20230914	171000	132366210	18500	18500	18500	18500	0
161	20230914	170900	132366210	18500	18500	18500	18500	0
162	20230914	170800	132366210	18500	18500	18500	18500	0
163	20230914	170700	132366210	18500	18500	18500	18500	0
164	20230914	170600	132366210	18500	18500	18500	18500	0
165	20230914	170500	132366210	18500	18500	18500	18500	0
166	20230914	170400	132366210	18500	18500	18500	18500	0
167	20230914	170300	132366210	18500	18500	18500	18500	0
168	20230914	170200	132366210	18500	18500	18500	18500	0
169	20230914	170100	132366210	18500	18500	18500	18500	0
170	20230914	170000	132366210	18500	18500	18500	18500	0
171	20230914	165900	132366210	18500	18500	18500	18500	0
172	20230914	165800	132366210	18500	18500	18500	18500	0
173	20230914	165700	132366210	18500	18500	18500	18500	0
174	20230914	165600	132366210	18500	18500	18500	18500	0
175	20230914	165500	132366210	18500	18500	18500	18500	0
176	20230914	165400	132366210	18500	18500	18500	18500	0
177	20230914	165300	132366210	18500	18500	18500	18500	0
178	20230914	165200	132366210	18500	18500	18500	18500	0
179	20230914	165100	132366210	18500	18500	18500	18500	0
180	20230914	165000	132366210	18500	18500	18500	18500	0
181	20230914	164900	132366210	18500	18500	18500	18500	0
182	20230914	164800	132366210	18500	18500	18500	18500	1434
183	20230914	164700	132366210	18500	18500	18500	18500	0
184	20230914	164600	132366210	18500	18500	18500	18500	0
185	20230914	164500	132366210	18500	18500	18500	18500	0
186	20230914	164400	132366210	18500	18500	18500	18500	0
187	20230914	164300	132366210	18500	18500	18500	18500	0
188	20230914	164200	132366210	18500	18500	18500	18500	0
189	20230914	164100	132366210	18500	18500	18500	18500	0
190	20230914	164000	132366210	18500	18500	18500	18500	0
191	20230914	163900	132366210	18500	18500	18500	18500	0
192	20230914	163800	132366210	18500	18500	18500	18500	0
193	20230914	163700	132366210	18500	18500	18500	18500	0
194	20230914	163600	132366210	18500	18500	18500	18500	0
195	20230914	163500	132366210	18500	18500	18500	18500	0
196	20230914	163400	132366210	18500	18500	18500	18500	0
197	20230914	163300	132366210	18500	18500	18500	18500	0
198	20230914	163200	132366210	18500	18500	18500	18500	0
199	20230914	163100	132366210	18500	18500	18500	18500	0
200	20230914	163000	132366210	18500	18500	18500	18500	0
201	20230914	162900	132366210	18500	18500	18500	18500	0
202	20230914	162800	132366210	18500	18500	18500	18500	0
203	20230914	162700	132366210	18500	18500	18500	18500	0
204	20230914	162600	132366210	18500	18500	18500	18500	0
205	20230914	162500	132366210	18500	18500	18500	18500	0
206	20230914	162400	132366210	18500	18500	18500	18500	0
207	20230914	162300	132366210	18500	18500	18500	18500	0
208	20230914	162200	132366210	18500	18500	18500	18500	0
209	20230914	162100	132366210	18500	18500	18500	18500	0
210	20230914	162000	132366210	18500	18500	18500	18500	0
211	20230914	161900	132366210	18500	18500	18500	18500	0
212	20230914	161800	132366210	18500	18500	18500	18500	1434
213	20230914	161700	132366210	18500	18500	18500	18500	0
214	20230914	161600	132366210	18500	18500	18500	18500	0
215	20230914	161500	132366210	18500	18500	18500	18500	0
216	20230914	161400	132366210	18500	18500	18500	18500	0
217	20230914	161300	132366210	18500	18500	18500	18500	0
218	20230914	161200	132366210	18500	18500	18500	18500	0
219	20230914	161100	132366210	18500	18500	18500	18500	0
220	20230914	161000	132366210	18500	18500	18500	18500	0
221	20230914	160900	132366210	18500	18500	18500	18500	0
222	20230914	160800	132366210	18500	18500	18500	18500	0
223	20230914	160700	132366210	18500	18500	18500	18500	0
224	20230914	160600	132366210	18500	18500	18500	18500	0
225	20230914	160500	132366210	18500	18500	18500	18500	0
226	20230914	160400	132366210	18500	18500	18500	18500	0
227	20230914	160300	132366210	18500	18500	18500	18500	0
228	20230914	160200	132366210	18500	18500	18500	18500	0
229	20230914	160100	132366210	18500	18500	18500	18500	0
230	20230914	160000	132366210	18500	18500	18500	18500	0
231	20230914	155900	132366210	18500	18500	18500	18500	0
232	20230914	155800	132366210	18500	18500	18500	18500	0
233	20230914	155700	132366210	18500	18500	18500	18500	0
234	20230914	155600	132366210	18500	18500	18500	18500	0
235	20230914	155500	132366210	18500	18500	18500	18500	0
236	20230914	155400	132366210	18500	18500	18500	18500	0
237	20230914	155300	132366210	18500	18500	18500	18500	0
238	20230914	155200	132366210	18500	18500	18500	18500	0
239	20230914	155100	132366210	18500	18500	18500	18500	0
240	20230914	155000	132366210	18500	18500	18500	18500	0
241	20230914	154900	132366210	18500	18500	18500	18500	0
242	20230914	154800	132366210	18500	18500	18500	18500	1434
243	20230914	154700	132366210	18500	18500	18500	18500	0
244	20230914	154600	132366210	18500	18500	18500	18500	0
245	20230914	154500	132366210	18500	18500	18500	18500	0
246	20230914	154400	132366210	18500	18500	18500	18500	0
247	20230914	154300	132366210	18500	18500	18500	18500	0
248	20230914	154200	132366210	18500	18500	18500	18500	0
249	20230914	154100	132366210	18500	18500	18500	18500	0
250	20230914	154000	132366210	18500	18500	18500	18500	0
251	20230914	153900	132366210	18500	18500	18500	18500	0
252	20230914	153800	132366210	18500	18500	18500	18500	0
253	20230914	153700	132366210	18500	18500	18500	18500	0
254	20230914	153600	132366210	18500	18500	18500	18500	0
255	20230914	153500	132366210	18500	18500	18500	18500	0
256	20230914	153400	132366210	18500	18500	18500	18500	0
257	20230914	153300	132366210	18500	18500	18500	18500	0
258	20230914	153200	132366210	18500	18500	18500	18500	0
259	20230914	153100	132366210	18500	18500	18500	18500	0
260	20230914	153000	132366210	18500	18500	18500	18500	1434
261	20230914	152900	105837210	18620	18620	18620	18620	0
262	20230914	152800	105837210	18620	18620	18620	18620	0
263	20230914	152700	105837210	18620	18620	18620	18620	0
264	20230914	152600	105837210	18620	18620	18620	18620	0
265	20230914	152500	105837210	18620	18620	18620	18620	0
266	20230914	152400	105837210	18620	18620	18620	18620	0
267	20230914	152300	105837210	18620	18620	18620	18620	0
268	20230914	152200	105837210	18620	18620	18620	18620	0
269	20230914	152100	105837210	18620	18620	18620	18620	0
270	20230914	152000	105837210	18620	18620	18620	18620	0
271	20230914	151900	105837210	18620	18530	18650	18510	169
272	20230914	151800	102697410	18570	18570	18570	18570	1
273	20230914	151700	102678840	18530	18530	18530	18530	0
274	20230914	151600	102678840	18530	18520	18530	18520	44
275	20230914	151500	101863950	18520	18520	18520	18520	26
276	20230914	151400	101382430	18520	18520	18520	18520	14
277	20230914	151300	101123150	18520	18520	18520	18520	28
278	20230914	151200	100604590	18530	18530	18530	18530	1
279	20230914	151100	100586060	18540	18530	18540	18530	35
280	20230914	151000	99937300	18550	18550	18550	18550	39
281	20230914	150900	99213850	18580	18580	18580	18580	2
282	20230914	150800	99176690	18650	18650	18650	18650	0
283	20230914	150700	99176690	18650	18560	18650	18560	11
284	20230914	150600	98972010	18550	18540	18550	18540	30
285	20230914	150500	98415660	18530	18530	18530	18530	29
286	20230914	150400	97878290	18520	18520	18520	18520	0
287	20230914	150300	97878290	18520	18520	18520	18520	36
288	20230914	150200	97211570	18520	18520	18520	18520	0
289	20230914	150100	97211570	18520	18510	18520	18510	51
290	20230914	150000	96267060	18500	18500	18500	18500	28
291	20230914	145900	95749060	18500	18500	18500	18500	6
292	20230914	145800	95638060	18500	18500	18500	18500	14
293	20230914	145700	95379060	18500	18510	18520	18500	26
294	20230914	145600	94897870	18510	18520	18520	18510	27
295	20230914	145500	94398040	18510	18510	18510	18510	15
296	20230914	145400	94120390	18510	18510	18510	18510	15
297	20230914	145300	93842740	18510	18510	18510	18510	15
298	20230914	145200	93565090	18510	18510	18510	18510	0
299	20230914	145100	93565090	18510	18510	18510	18510	1
300	20230914	145000	93546580	18510	18510	18510	18500	56
301	20230914	144900	92510160	18500	18500	18500	18500	16
302	20230914	144800	92214160	18500	18500	18510	18500	26
303	20230914	144700	91733050	18510	18510	18510	18510	2
304	20230914	144600	91696030	18510	18510	18510	18510	29
305	20230914	144500	91159240	18510	18510	18510	18510	19
306	20230914	144400	90807550	18500	18510	18510	18500	11
307	20230914	144300	90603950	18510	18510	18510	18510	14
308	20230914	144200	90344810	18510	18510	18510	18510	29
309	20230914	144100	89808020	18510	18510	18510	18510	0
310	20230914	144000	89808020	18510	18510	18510	18510	1
311	20230914	143900	89789510	18510	18510	18510	18510	70
312	20230914	143800	88493810	18500	18500	18500	18500	15
313	20230914	143700	88216310	18500	18500	18500	18500	29
314	20230914	143600	87679810	18500	18500	18500	18500	15
315	20230914	143500	87402310	18500	18500	18500	18500	14
316	20230914	143400	87143310	18500	18500	18500	18500	15
317	20230914	143300	86865810	18500	18500	18510	18500	27
318	20230914	143200	86366190	18510	18510	18510	18510	17
319	20230914	143100	86051520	18510	18510	18510	18510	14
320	20230914	143000	85792380	18510	18510	18510	18510	15
321	20230914	142900	85514730	18510	18510	18510	18510	14
322	20230914	142800	85255590	18510	18510	18510	18510	15
323	20230914	142700	84977940	18510	18510	18510	18510	15
324	20230914	142600	84700290	18510	18510	18510	18510	0
325	20230914	142500	84700290	18510	18510	18510	18510	1
326	20230914	142400	84681780	18520	18500	18520	18500	57
327	20230914	142300	83626440	18500	18500	18500	18500	29
328	20230914	142200	83089940	18510	18500	18510	18500	24
329	20230914	142100	82645840	18500	18500	18500	18500	15
330	20230914	142000	82368340	18500	18510	18510	18500	109
331	20230914	141900	80351830	18510	18510	18510	18510	15
332	20230914	141800	80074180	18510	18500	18510	18500	28
333	20230914	141700	79556040	18500	18500	18500	18500	15
334	20230914	141600	79278540	18500	18500	18500	18500	15
335	20230914	141500	79001040	18500	18500	18500	18500	15
336	20230914	141400	78723540	18500	18500	18500	18500	14
337	20230914	141300	78464540	18500	18500	18520	18500	38
338	20230914	141200	77761380	18520	18520	18520	18520	6
339	20230914	141100	77650260	18520	18520	18520	18520	14
340	20230914	141000	77390980	18520	18520	18520	18520	15
341	20230914	140900	77113180	18520	18520	18520	18520	14
342	20230914	140800	76853900	18520	18520	18520	18520	1
343	20230914	140700	76835380	18520	18520	18520	18520	50
344	20230914	140600	75909380	18500	18500	18500	18500	32
345	20230914	140500	75317380	18500	18500	18500	18500	14
346	20230914	140400	75058380	18500	18500	18500	18500	30
347	20230914	140300	74503380	18500	18500	18500	18500	1
348	20230914	140200	74484880	18500	18500	18500	18500	15
349	20230914	140100	74207380	18510	18510	18510	18510	94
350	20230914	140000	72467440	18520	18510	18520	18510	29
351	20230914	135900	71930520	18520	18520	18520	18520	28
352	20230914	135800	71411960	18530	18540	18540	18530	37
353	20230914	135700	70726340	18530	18530	18530	18530	14
354	20230914	135600	70466920	18530	18530	18530	18530	15
355	20230914	135500	70188970	18530	18530	18530	18530	15
356	20230914	135400	69911020	18530	18530	18530	18530	0
357	20230914	135300	69911020	18530	18530	18530	18530	1
358	20230914	135200	69892490	18540	18540	18540	18540	19
359	20230914	135100	69540230	18540	18540	18540	18540	1
360	20230914	135000	69521690	18530	18530	18530	18530	30
361	20230914	134900	68965790	18530	18530	18530	18530	1
362	20230914	134800	68947260	18530	18530	18530	18530	0
363	20230914	134700	68947260	18530	18530	18530	18530	1
364	20230914	134600	68928730	18520	18520	18520	18520	0
365	20230914	134500	68928730	18520	18530	18530	18520	14
366	20230914	134400	68669320	18530	18530	18530	18530	0
367	20230914	134300	68669320	18530	18530	18530	18530	1
368	20230914	134200	68650790	18530	18530	18530	18530	0
369	20230914	134100	68650790	18530	18530	18530	18530	1
370	20230914	134000	68632260	18520	18520	18520	18520	0
371	20230914	133900	68632260	18520	18520	18520	18520	1
372	20230914	133800	68613740	18510	18510	18510	18510	0
373	20230914	133700	68613740	18510	18510	18510	18510	0
374	20230914	133600	68613740	18510	18510	18510	18510	1
375	20230914	133500	68595230	18510	18510	18510	18510	0
376	20230914	133400	68595230	18510	18510	18510	18510	1
377	20230914	133300	68576720	18500	18500	18500	18500	0
378	20230914	133200	68576720	18500	18500	18500	18500	1
379	20230914	133100	68558220	18500	18500	18500	18500	0
380	20230914	133000	68558220	18500	18500	18500	18500	1
381	20230914	132900	68539720	18500	18510	18510	18500	30
382	20230914	132800	67984650	18510	18510	18510	18510	1
383	20230914	132700	67966140	18510	18510	18510	18510	0
384	20230914	132600	67966140	18510	18510	18510	18510	1
385	20230914	132500	67947630	18510	18510	18510	18510	0
386	20230914	132400	67947630	18510	18510	18510	18510	1
387	20230914	132300	67929120	18500	18500	18500	18500	0
388	20230914	132200	67929120	18500	18500	18500	18500	1
389	20230914	132100	67910620	18500	18500	18500	18500	0
390	20230914	132000	67910620	18500	18500	18500	18500	1
391	20230914	131900	67892120	18500	18500	18500	18500	0
392	20230914	131800	67892120	18500	18500	18500	18500	0
393	20230914	131700	67892120	18500	18500	18500	18500	1
394	20230914	131600	67873620	18500	18500	18500	18500	0
395	20230914	131500	67873620	18500	18500	18500	18500	1
396	20230914	131400	67855120	18500	18500	18500	18500	0
397	20230914	131300	67855120	18500	18500	18500	18500	1
398	20230914	131200	67836620	18500	18500	18500	18500	0
399	20230914	131100	67836620	18500	18500	18500	18500	1
400	20230914	131000	67818120	18500	18500	18500	18500	0
401	20230914	130900	67818120	18500	18500	18500	18500	1
402	20230914	130800	67799620	18500	18500	18500	18500	0
403	20230914	130700	67799620	18500	18500	18500	18500	1
404	20230914	130600	67781120	18500	18500	18500	18500	0
405	20230914	130500	67781120	18500	18500	18500	18500	1
406	20230914	130400	67762620	18500	18500	18500	18500	0
407	20230914	130300	67762620	18500	18500	18500	18500	1
408	20230914	130200	67744120	18500	18500	18500	18500	0
409	20230914	130100	67744120	18500	18500	18500	18500	0
410	20230914	130000	67744120	18500	18500	18500	18500	1
411	20230914	125900	67725620	18500	18500	18500	18500	0
412	20230914	125800	67725620	18500	18500	18500	18500	1
413	20230914	125700	67707120	18500	18500	18500	18500	0
414	20230914	125600	67707120	18500	18500	18500	18500	37
415	20230914	125500	67022620	18500	18500	18500	18500	0
416	20230914	125400	67022620	18500	18500	18500	18500	1
417	20230914	125300	67004120	18500	18500	18500	18500	0
418	20230914	125200	67004120	18500	18500	18500	18500	1
419	20230914	125100	66985620	18500	18500	18500	18500	0
420	20230914	125000	66985620	18500	18500	18500	18500	1
421	20230914	124900	66967120	18500	18500	18500	18500	0
422	20230914	124800	66967120	18500	18500	18500	18500	1
423	20230914	124700	66948620	18500	18500	18500	18500	0
424	20230914	124600	66948620	18500	18500	18500	18500	1
425	20230914	124500	66930120	18500	18500	18500	18500	0
426	20230914	124400	66930120	18500	18500	18500	18500	0
427	20230914	124300	66930120	18500	18500	18500	18500	1
428	20230914	124200	66911620	18500	18500	18500	18500	0
429	20230914	124100	66911620	18500	18500	18500	18500	1
430	20230914	124000	66893120	18500	18500	18500	18500	0
431	20230914	123900	66893120	18500	18500	18500	18500	23
432	20230914	123800	66467620	18500	18500	18500	18500	0
433	20230914	123700	66467620	18500	18500	18500	18500	1
434	20230914	123600	66449120	18500	18500	18500	18500	0
435	20230914	123500	66449120	18500	18500	18500	18500	1
436	20230914	123400	66430620	18500	18500	18500	18500	0
437	20230914	123300	66430620	18500	18500	18500	18500	1
438	20230914	123200	66412120	18500	18500	18500	18500	0
439	20230914	123100	66412120	18500	18500	18500	18500	1
440	20230914	123000	66393620	18500	18500	18500	18500	0
441	20230914	122900	66393620	18500	18500	18500	18500	5
442	20230914	122800	66301120	18560	18550	18560	18550	2
443	20230914	122700	66264010	18500	18500	18500	18500	1
444	20230914	122600	66245510	18500	18500	18500	18500	0
445	20230914	122500	66245510	18500	18500	18500	18500	0
446	20230914	122400	66245510	18500	18500	18500	18500	1
447	20230914	122300	66227010	18500	18500	18500	18500	0
448	20230914	122200	66227010	18500	18500	18500	18500	1
449	20230914	122100	66208510	18500	18500	18500	18500	0
450	20230914	122000	66208510	18500	18500	18500	18500	1
451	20230914	121900	66190010	18490	18490	18490	18490	0
452	20230914	121800	66190010	18490	18490	18490	18490	1
453	20230914	121700	66171520	18490	18490	18490	18490	0
454	20230914	121600	66171520	18490	18490	18490	18490	1
455	20230914	121500	66153030	18490	18490	18490	18490	0
456	20230914	121400	66153030	18490	18490	18490	18490	1
457	20230914	121300	66134540	18500	18500	18500	18500	0
458	20230914	121200	66134540	18500	18500	18500	18500	1
459	20230914	121100	66116040	18490	18490	18490	18490	0
460	20230914	121000	66116040	18490	18490	18490	18490	1
461	20230914	120900	66097550	18490	18490	18490	18490	0
462	20230914	120800	66097550	18490	18490	18490	18490	0
463	20230914	120700	66097550	18490	18490	18490	18490	1
464	20230914	120600	66079060	18490	18490	18490	18490	0
465	20230914	120500	66079060	18490	18490	18490	18490	1
466	20230914	120400	66060570	18490	18490	18490	18490	0
467	20230914	120300	66060570	18490	18490	18490	18490	1
468	20230914	120200	66042080	18490	18490	18490	18490	0
469	20230914	120100	66042080	18490	18490	18490	18490	1
470	20230914	120000	66023590	18500	18500	18500	18500	5
471	20230914	115900	65931090	18500	18540	18540	18500	996
472	20230914	115800	47498960	18540	18540	18540	18540	0
473	20230914	115700	47498960	18540	18540	18540	18540	1
474	20230914	115600	47480420	18540	18540	18540	18540	0
475	20230914	115500	47480420	18540	18540	18540	18540	1
476	20230914	115400	47461880	18540	18540	18540	18540	0
477	20230914	115300	47461880	18540	18540	18540	18540	1
478	20230914	115200	47443340	18540	18540	18540	18540	0
479	20230914	115100	47443340	18540	18540	18540	18540	0
480	20230914	115000	47443340	18540	18540	18540	18540	1
481	20230914	114900	47424800	18540	18540	18540	18540	1
482	20230914	114800	47406260	18530	18530	18530	18530	1
483	20230914	114700	47387730	18530	18530	18530	18530	0
484	20230914	114600	47387730	18530	18530	18530	18530	1
485	20230914	114500	47369200	18530	18530	18530	18530	0
486	20230914	114400	47369200	18530	18530	18530	18530	1
487	20230914	114300	47350670	18530	18530	18530	18530	0
488	20230914	114200	47350670	18530	18530	18530	18530	1
489	20230914	114100	47332140	18520	18520	18520	18520	0
490	20230914	114000	47332140	18520	18520	18520	18520	1
491	20230914	113900	47313620	18580	18550	18580	18550	4
492	20230914	113800	47239360	18520	18520	18520	18520	79
493	20230914	113700	45776280	18520	18530	18530	18520	285
494	20230914	113600	40496410	18530	18530	18530	18530	1
495	20230914	113500	40477880	18530	18530	18530	18530	0
496	20230914	113400	40477880	18530	18530	18530	18530	1
497	20230914	113300	40459350	18540	18540	18540	18540	0
498	20230914	113200	40459350	18540	18540	18540	18540	15
499	20230914	113100	40181250	18530	18530	18530	18530	1
500	20230914	113000	40162720	18530	18530	18530	18530	0
501	20230914	112900	40162720	18530	18530	18530	18530	1
502	20230914	112800	40144190	18530	18530	18530	18530	0
503	20230914	112700	40144190	18530	18550	18550	18530	273
504	20230914	112600	35082060	18550	18570	18570	18550	388
505	20230914	112500	27881660	18580	18610	18610	18580	231
506	20230914	112400	23588400	18620	18620	18620	18620	0
507	20230914	112300	23588400	18620	18620	18620	18620	1
508	20230914	112200	23569780	18610	18630	18630	18610	21
509	20230914	112100	23178740	18640	18650	18650	18640	7
510	20230914	112000	23048220	18660	18660	18660	18660	5
511	20230914	111900	22954920	18660	18660	18660	18660	1
512	20230914	111800	22936260	18660	18660	18660	18660	0
513	20230914	111700	22936260	18660	18660	18660	18660	1
514	20230914	111600	22917600	18660	18660	18660	18660	0
515	20230914	111500	22917600	18660	18660	18660	18660	0
516	20230914	111400	22917600	18660	18660	18660	18660	1
517	20230914	111300	22898940	18700	18700	18700	18700	3
518	20230914	111200	22842840	18640	18640	18640	18640	1
519	20230914	111100	22824200	18650	18650	18650	18650	0
520	20230914	111000	22824200	18650	18650	18650	18650	4
521	20230914	110900	22749600	18700	18690	18700	18690	3
522	20230914	110800	22693520	18630	18630	18630	18630	1
523	20230914	110700	22674890	18640	18640	18640	18640	0
524	20230914	110600	22674890	18640	18640	18640	18640	1
525	20230914	110500	22656250	18640	18640	18640	18640	0
526	20230914	110400	22656250	18640	18640	18640	18640	1
527	20230914	110300	22637610	18640	18640	18640	18640	0
528	20230914	110200	22637610	18640	18640	18640	18640	1
529	20230914	110100	22618970	18640	18640	18640	18640	0
530	20230914	110000	22618970	18640	18640	18640	18640	1
531	20230914	105900	22600330	18630	18630	18630	18630	0
532	20230914	105800	22600330	18630	18630	18630	18630	2
533	20230914	105700	22563070	18630	18630	18630	18630	3
534	20230914	105600	22507180	18640	18640	18640	18640	0
535	20230914	105500	22507180	18640	18640	18640	18640	4
536	20230914	105400	22432620	18650	18650	18650	18650	4
537	20230914	105300	22358020	18650	18650	18650	18650	1
538	20230914	105200	22339370	18650	18650	18650	18650	0
539	20230914	105100	22339370	18650	18650	18650	18650	1
540	20230914	105000	22320720	18650	18650	18650	18650	0
541	20230914	104900	22320720	18650	18650	18650	18650	1
542	20230914	104800	22302070	18650	18650	18650	18650	0
543	20230914	104700	22302070	18650	18650	18650	18650	1
544	20230914	104600	22283420	18650	18650	18650	18650	0
545	20230914	104500	22283420	18650	18650	18650	18650	1
546	20230914	104400	22264770	18720	18720	18720	18720	0
547	20230914	104300	22264770	18720	18650	18720	18650	5
548	20230914	104200	22171240	18650	18650	18650	18650	0
549	20230914	104100	22171240	18650	18650	18650	18650	1
550	20230914	104000	22152590	18720	18720	18720	18720	4
551	20230914	103900	22077710	18650	18650	18650	18650	0
552	20230914	103800	22077710	18650	18710	18710	18650	3
553	20230914	103700	22021640	18630	18630	18630	18630	0
554	20230914	103600	22021640	18630	18640	18640	18630	3
555	20230914	103500	21965730	18640	18640	18640	18640	0
556	20230914	103400	21965730	18640	18640	18640	18640	1
557	20230914	103300	21947090	18640	18640	18640	18640	0
558	20230914	103200	21947090	18640	18640	18640	18640	1
559	20230914	103100	21928450	18640	18640	18640	18640	0
560	20230914	103000	21928450	18640	18640	18640	18640	1
561	20230914	102900	21909810	18650	18650	18650	18650	0
562	20230914	102800	21909810	18650	18650	18650	18650	1
563	20230914	102700	21891160	18840	18840	18840	18840	0
564	20230914	102600	21891160	18840	18630	18840	18630	3
565	20230914	102500	21834850	18870	18620	18870	18620	66
566	20230914	102400	20595100	18620	18620	18620	18620	4
567	20230914	102300	20520620	18620	18620	18620	18620	0
568	20230914	102200	20520620	18620	18620	18620	18620	0
569	20230914	102100	20520620	18620	18620	18620	18620	1
570	20230914	102000	20502000	18620	18620	18620	18620	0
571	20230914	101900	20502000	18620	18620	18620	18620	1
572	20230914	101800	20483380	18620	18620	18620	18620	0
573	20230914	101700	20483380	18620	18620	18620	18620	1
574	20230914	101600	20464760	18700	18700	18700	18700	0
575	20230914	101500	20464760	18700	18610	18700	18610	6
576	20230914	101400	20352920	18710	18690	18710	18690	23
577	20230914	101300	19923020	18590	18590	18590	18590	1
578	20230914	101200	19904430	18690	18690	18690	18690	0
579	20230914	101100	19904430	18690	18580	18700	18580	17
580	20230914	101000	19586890	18680	18680	18680	18680	6
581	20230914	100900	19474810	18560	18560	18560	18560	1
582	20230914	100800	19456250	18570	18570	18570	18570	71
583	20230914	100700	18137780	18570	18570	18570	18570	35
584	20230914	100600	17487830	18570	18590	18590	18570	27
585	20230914	100500	16986220	18590	18590	18590	18590	0
586	20230914	100400	16986220	18590	18590	18590	18590	1
587	20230914	100300	16967630	18590	18590	18590	18590	0
588	20230914	100200	16967630	18590	18600	18600	18590	13
589	20230914	100100	16725840	18610	18610	18610	18610	0
590	20230914	100000	16725840	18610	18610	18610	18610	9
591	20230914	095900	16558350	18620	18620	18620	18620	1
592	20230914	095800	16539730	18640	18770	18850	18640	101
593	20230914	095700	14642220	18610	18610	18610	18610	0
594	20230914	095600	14642220	18610	18610	18610	18610	1
595	20230914	095500	14623610	18620	18620	18620	18620	0
596	20230914	095400	14623610	18620	18620	18620	18620	1
597	20230914	095300	14604990	18780	18650	18780	18650	18
598	20230914	095200	14269160	18600	18600	18600	18600	1
599	20230914	095100	14250560	18610	18610	18610	18610	0
600	20230914	095000	14250560	18610	18610	18610	18610	3
601	20230914	094900	14194730	18650	18650	18650	18650	245
602	20230914	094800	9625480	18650	18610	18650	18610	56
603	20230914	094700	8581120	18620	18620	18620	18620	0
604	20230914	094600	8581120	18620	18620	18620	18620	4
605	20230914	094500	8506640	18620	18620	18620	18620	1
606	20230914	094400	8488020	18800	18630	18800	18630	4
607	20230914	094300	8413330	18640	18640	18640	18640	1
608	20230914	094200	8394690	18640	18640	18640	18640	0
609	20230914	094100	8394690	18640	18640	18640	18640	1
610	20230914	094000	8376050	18640	18640	18640	18640	0
611	20230914	093900	8376050	18640	18650	18840	18640	4
612	20230914	093800	8301270	18660	18660	18660	18660	0
613	20230914	093700	8301270	18660	18660	18660	18660	1
614	20230914	093600	8282610	18860	18860	18860	18860	0
615	20230914	093500	8282610	18860	18670	18860	18650	8
616	20230914	093400	8133150	18880	18880	18880	18880	1
617	20230914	093300	8114270	18880	18650	18880	18650	3
618	20230914	093200	8057870	18880	18840	18880	18840	140
619	20230914	093100	5415460	18880	18620	18880	18620	31
620	20230914	093000	4833120	18770	18770	18770	18770	0
621	20230914	092900	4833120	18770	18770	18770	18770	2
622	20230914	092800	4795580	18600	18600	18600	18600	1
623	20230914	092700	4776980	18800	18640	18800	18630	31
624	20230914	092600	4198010	18600	18600	18600	18600	3
625	20230914	092500	4142210	18880	18640	18890	18640	88
626	20230914	092400	2492190	18700	18610	18700	18610	27
627	20230914	092300	1988650	18650	18650	18650	18650	0
628	20230914	092200	1988650	18650	18530	18650	18530	41
629	20230914	092100	1225750	18530	18530	18530	18530	0
630	20230914	092000	1225750	18530	18530	18530	18530	1
631	20230914	091900	1207220	18600	18600	18600	18600	1
632	20230914	091800	1188620	18600	18600	18600	18600	0
633	20230914	091700	1188620	18600	18600	18600	18600	0
634	20230914	091600	1188620	18600	18600	18600	18600	0
635	20230914	091500	1188620	18600	18600	18600	18600	0
636	20230914	091400	1188620	18600	18600	18600	18600	0
637	20230914	091300	1188620	18600	18600	18600	18600	0
638	20230914	091200	1188620	18600	18600	18600	18600	0
639	20230914	091100	1188620	18600	18600	18600	18600	0
640	20230914	091000	1188620	18600	18600	18600	18600	0
641	20230914	090900	1188620	18600	18600	18600	18600	0
642	20230914	090800	1188620	18600	18600	18600	18600	0
643	20230914	090700	1188620	18600	18600	18600	18600	0
644	20230914	090600	1188620	18600	18600	18600	18600	3
645	20230914	090500	1132820	18600	18600	18600	18600	1
646	20230914	090400	1114220	18600	18600	18600	18600	2
647	20230914	090300	1077020	18650	18580	18700	18580	39
648	20230914	090200	351590	18590	18590	18590	18590	0
649	20230914	090100	351590	18590	18500	18590	18500	3
650	20230914	090000	296000	18500	18500	18500	18500	16