KissMeData/210120/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201300	440928130	18960	18960	18960	18960	929
3	20230908	201200	440928130	18960	18960	18960	18960	0
4	20230908	201100	440928130	18960	18960	18960	18960	0
5	20230908	201000	440928130	18960	18960	18960	18960	0
6	20230908	200900	440928130	18960	18960	18960	18960	0
7	20230908	200800	440928130	18960	18960	18960	18960	0
8	20230908	200700	440928130	18960	18960	18960	18960	0
9	20230908	200600	440928130	18960	18960	18960	18960	0
10	20230908	200500	440928130	18960	18960	18960	18960	0
11	20230908	200400	440928130	18960	18960	18960	18960	0
12	20230908	200300	440928130	18960	18960	18960	18960	0
13	20230908	200200	440928130	18960	18960	18960	18960	0
14	20230908	200100	440928130	18960	18960	18960	18960	0
15	20230908	200000	440928130	18960	18960	18960	18960	0
16	20230908	195900	440928130	18960	18960	18960	18960	0
17	20230908	195800	440928130	18960	18960	18960	18960	0
18	20230908	195700	440928130	18960	18960	18960	18960	0
19	20230908	195600	440928130	18960	18960	18960	18960	0
20	20230908	195500	440928130	18960	18960	18960	18960	0
21	20230908	195400	440928130	18960	18960	18960	18960	0
22	20230908	195300	440928130	18960	18960	18960	18960	0
23	20230908	195200	440928130	18960	18960	18960	18960	0
24	20230908	195100	440928130	18960	18960	18960	18960	0
25	20230908	195000	440928130	18960	18960	18960	18960	0
26	20230908	194900	440928130	18960	18960	18960	18960	0
27	20230908	194800	440928130	18960	18960	18960	18960	0
28	20230908	194700	440928130	18960	18960	18960	18960	0
29	20230908	194600	440928130	18960	18960	18960	18960	0
30	20230908	194500	440928130	18960	18960	18960	18960	0
31	20230908	194400	440928130	18960	18960	18960	18960	0
32	20230908	194300	440928130	18960	18960	18960	18960	929
33	20230908	194200	440928130	18960	18960	18960	18960	0
34	20230908	194100	440928130	18960	18960	18960	18960	0
35	20230908	194000	440928130	18960	18960	18960	18960	0
36	20230908	193900	440928130	18960	18960	18960	18960	0
37	20230908	193800	440928130	18960	18960	18960	18960	0
38	20230908	193700	440928130	18960	18960	18960	18960	0
39	20230908	193600	440928130	18960	18960	18960	18960	0
40	20230908	193500	440928130	18960	18960	18960	18960	0
41	20230908	193400	440928130	18960	18960	18960	18960	0
42	20230908	193300	440928130	18960	18960	18960	18960	0
43	20230908	193200	440928130	18960	18960	18960	18960	0
44	20230908	193100	440928130	18960	18960	18960	18960	0
45	20230908	193000	440928130	18960	18960	18960	18960	0
46	20230908	192900	440928130	18960	18960	18960	18960	0
47	20230908	192800	440928130	18960	18960	18960	18960	0
48	20230908	192700	440928130	18960	18960	18960	18960	0
49	20230908	192600	440928130	18960	18960	18960	18960	0
50	20230908	192500	440928130	18960	18960	18960	18960	0
51	20230908	192400	440928130	18960	18960	18960	18960	0
52	20230908	192300	440928130	18960	18960	18960	18960	0
53	20230908	192200	440928130	18960	18960	18960	18960	0
54	20230908	192100	440928130	18960	18960	18960	18960	0
55	20230908	192000	440928130	18960	18960	18960	18960	0
56	20230908	191900	440928130	18960	18960	18960	18960	0
57	20230908	191800	440928130	18960	18960	18960	18960	0
58	20230908	191700	440928130	18960	18960	18960	18960	0
59	20230908	191600	440928130	18960	18960	18960	18960	0
60	20230908	191500	440928130	18960	18960	18960	18960	0
61	20230908	191400	440928130	18960	18960	18960	18960	0
62	20230908	191300	440928130	18960	18960	18960	18960	929
63	20230908	191200	440928130	18960	18960	18960	18960	0
64	20230908	191100	440928130	18960	18960	18960	18960	0
65	20230908	191000	440928130	18960	18960	18960	18960	0
66	20230908	190900	440928130	18960	18960	18960	18960	0
67	20230908	190800	440928130	18960	18960	18960	18960	0
68	20230908	190700	440928130	18960	18960	18960	18960	0
69	20230908	190600	440928130	18960	18960	18960	18960	0
70	20230908	190500	440928130	18960	18960	18960	18960	0
71	20230908	190400	440928130	18960	18960	18960	18960	0
72	20230908	190300	440928130	18960	18960	18960	18960	0
73	20230908	190200	440928130	18960	18960	18960	18960	0
74	20230908	190100	440928130	18960	18960	18960	18960	0
75	20230908	190000	440928130	18960	18960	18960	18960	0
76	20230908	185900	440928130	18960	18960	18960	18960	0
77	20230908	185800	440928130	18960	18960	18960	18960	0
78	20230908	185700	440928130	18960	18960	18960	18960	0
79	20230908	185600	440928130	18960	18960	18960	18960	0
80	20230908	185500	440928130	18960	18960	18960	18960	0
81	20230908	185400	440928130	18960	18960	18960	18960	0
82	20230908	185300	440928130	18960	18960	18960	18960	0
83	20230908	185200	440928130	18960	18960	18960	18960	0
84	20230908	185100	440928130	18960	18960	18960	18960	0
85	20230908	185000	440928130	18960	18960	18960	18960	0
86	20230908	184900	440928130	18960	18960	18960	18960	0
87	20230908	184800	440928130	18960	18960	18960	18960	0
88	20230908	184700	440928130	18960	18960	18960	18960	0
89	20230908	184600	440928130	18960	18960	18960	18960	0
90	20230908	184500	440928130	18960	18960	18960	18960	0
91	20230908	184400	440928130	18960	18960	18960	18960	0
92	20230908	184300	440928130	18960	18960	18960	18960	929
93	20230908	184200	440928130	18960	18960	18960	18960	0
94	20230908	184100	440928130	18960	18960	18960	18960	0
95	20230908	184000	440928130	18960	18960	18960	18960	0
96	20230908	183900	440928130	18960	18960	18960	18960	0
97	20230908	183800	440928130	18960	18960	18960	18960	0
98	20230908	183700	440928130	18960	18960	18960	18960	0
99	20230908	183600	440928130	18960	18960	18960	18960	0
100	20230908	183500	440928130	18960	18960	18960	18960	0
101	20230908	183400	440928130	18960	18960	18960	18960	0
102	20230908	183300	440928130	18960	18960	18960	18960	0
103	20230908	183200	440928130	18960	18960	18960	18960	0
104	20230908	183100	440928130	18960	18960	18960	18960	0
105	20230908	183000	440928130	18960	18960	18960	18960	0
106	20230908	182900	440928130	18960	18960	18960	18960	0
107	20230908	182800	440928130	18960	18960	18960	18960	0
108	20230908	182700	440928130	18960	18960	18960	18960	0
109	20230908	182600	440928130	18960	18960	18960	18960	0
110	20230908	182500	440928130	18960	18960	18960	18960	0
111	20230908	182400	440928130	18960	18960	18960	18960	0
112	20230908	182300	440928130	18960	18960	18960	18960	0
113	20230908	182200	440928130	18960	18960	18960	18960	0
114	20230908	182100	440928130	18960	18960	18960	18960	0
115	20230908	182000	440928130	18960	18960	18960	18960	0
116	20230908	181900	440928130	18960	18960	18960	18960	0
117	20230908	181800	440928130	18960	18960	18960	18960	0
118	20230908	181700	440928130	18960	18960	18960	18960	0
119	20230908	181600	440928130	18960	18960	18960	18960	0
120	20230908	181500	440928130	18960	18960	18960	18960	0
121	20230908	181400	440928130	18960	18960	18960	18960	0
122	20230908	181300	440928130	18960	18960	18960	18960	929
123	20230908	181200	440928130	18960	18960	18960	18960	0
124	20230908	181100	440928130	18960	18960	18960	18960	0
125	20230908	181000	440928130	18960	18960	18960	18960	0
126	20230908	180900	440928130	18960	18960	18960	18960	0
127	20230908	180800	440928130	18960	18960	18960	18960	0
128	20230908	180700	440928130	18960	18960	18960	18960	0
129	20230908	180600	440928130	18960	18960	18960	18960	0
130	20230908	180500	440928130	18960	18960	18960	18960	0
131	20230908	180400	440928130	18960	18960	18960	18960	0
132	20230908	180300	440928130	18960	18960	18960	18960	0
133	20230908	180200	440928130	18960	18960	18960	18960	0
134	20230908	180100	440928130	18960	18960	18960	18960	0
135	20230908	180000	440928130	18960	18960	18960	18960	0
136	20230908	175900	440928130	18960	18960	18960	18960	0
137	20230908	175800	440928130	18960	18960	18960	18960	0
138	20230908	175700	440928130	18960	18960	18960	18960	0
139	20230908	175600	440928130	18960	18960	18960	18960	0
140	20230908	175500	440928130	18960	18960	18960	18960	0
141	20230908	175400	440928130	18960	18960	18960	18960	0
142	20230908	175300	440928130	18960	18960	18960	18960	0
143	20230908	175200	440928130	18960	18960	18960	18960	0
144	20230908	175100	440928130	18960	18960	18960	18960	0
145	20230908	175000	440928130	18960	18960	18960	18960	0
146	20230908	174900	440928130	18960	18960	18960	18960	0
147	20230908	174800	440928130	18960	18960	18960	18960	0
148	20230908	174700	440928130	18960	18960	18960	18960	0
149	20230908	174600	440928130	18960	18960	18960	18960	0
150	20230908	174500	440928130	18960	18960	18960	18960	0
151	20230908	174400	440928130	18960	18960	18960	18960	0
152	20230908	174300	440928130	18960	18960	18960	18960	929
153	20230908	174200	440928130	18960	18960	18960	18960	0
154	20230908	174100	440928130	18960	18960	18960	18960	0
155	20230908	174000	440928130	18960	18960	18960	18960	0
156	20230908	173900	440928130	18960	18960	18960	18960	0
157	20230908	173800	440928130	18960	18960	18960	18960	0
158	20230908	173700	440928130	18960	18960	18960	18960	0
159	20230908	173600	440928130	18960	18960	18960	18960	0
160	20230908	173500	440928130	18960	18960	18960	18960	0
161	20230908	173400	440928130	18960	18960	18960	18960	0
162	20230908	173300	440928130	18960	18960	18960	18960	0
163	20230908	173200	440928130	18960	18960	18960	18960	0
164	20230908	173100	440928130	18960	18960	18960	18960	0
165	20230908	173000	440928130	18960	18960	18960	18960	0
166	20230908	172900	440928130	18960	18960	18960	18960	0
167	20230908	172800	440928130	18960	18960	18960	18960	0
168	20230908	172700	440928130	18960	18960	18960	18960	0
169	20230908	172600	440928130	18960	18960	18960	18960	0
170	20230908	172500	440928130	18960	18960	18960	18960	0
171	20230908	172400	440928130	18960	18960	18960	18960	0
172	20230908	172300	440928130	18960	18960	18960	18960	0
173	20230908	172200	440928130	18960	18960	18960	18960	0
174	20230908	172100	440928130	18960	18960	18960	18960	0
175	20230908	172000	440928130	18960	18960	18960	18960	0
176	20230908	171900	440928130	18960	18960	18960	18960	0
177	20230908	171800	440928130	18960	18960	18960	18960	0
178	20230908	171700	440928130	18960	18960	18960	18960	0
179	20230908	171600	440928130	18960	18960	18960	18960	0
180	20230908	171500	440928130	18960	18960	18960	18960	0
181	20230908	171400	440928130	18960	18960	18960	18960	0
182	20230908	171300	440928130	18960	18960	18960	18960	929
183	20230908	171200	440928130	18960	18960	18960	18960	0
184	20230908	171100	440928130	18960	18960	18960	18960	0
185	20230908	171000	440928130	18960	18960	18960	18960	0
186	20230908	170900	440928130	18960	18960	18960	18960	0
187	20230908	170800	440928130	18960	18960	18960	18960	0
188	20230908	170700	440928130	18960	18960	18960	18960	0
189	20230908	170600	440928130	18960	18960	18960	18960	0
190	20230908	170500	440928130	18960	18960	18960	18960	0
191	20230908	170400	440928130	18960	18960	18960	18960	0
192	20230908	170300	440928130	18960	18960	18960	18960	0
193	20230908	170200	440928130	18960	18960	18960	18960	0
194	20230908	170100	440928130	18960	18960	18960	18960	0
195	20230908	170000	440928130	18960	18960	18960	18960	0
196	20230908	165900	440928130	18960	18960	18960	18960	0
197	20230908	165800	440928130	18960	18960	18960	18960	0
198	20230908	165700	440928130	18960	18960	18960	18960	0
199	20230908	165600	440928130	18960	18960	18960	18960	0
200	20230908	165500	440928130	18960	18960	18960	18960	0
201	20230908	165400	440928130	18960	18960	18960	18960	0
202	20230908	165300	440928130	18960	18960	18960	18960	0
203	20230908	165200	440928130	18960	18960	18960	18960	0
204	20230908	165100	440928130	18960	18960	18960	18960	0
205	20230908	165000	440928130	18960	18960	18960	18960	0
206	20230908	164900	440928130	18960	18960	18960	18960	0
207	20230908	164800	440928130	18960	18960	18960	18960	0
208	20230908	164700	440928130	18960	18960	18960	18960	0
209	20230908	164600	440928130	18960	18960	18960	18960	0
210	20230908	164500	440928130	18960	18960	18960	18960	0
211	20230908	164400	440928130	18960	18960	18960	18960	0
212	20230908	164300	440928130	18960	18960	18960	18960	929
213	20230908	164200	440928130	18960	18960	18960	18960	0
214	20230908	164100	440928130	18960	18960	18960	18960	0
215	20230908	164000	440928130	18960	18960	18960	18960	0
216	20230908	163900	440928130	18960	18960	18960	18960	0
217	20230908	163800	440928130	18960	18960	18960	18960	0
218	20230908	163700	440928130	18960	18960	18960	18960	0
219	20230908	163600	440928130	18960	18960	18960	18960	0
220	20230908	163500	440928130	18960	18960	18960	18960	0
221	20230908	163400	440928130	18960	18960	18960	18960	0
222	20230908	163300	440928130	18960	18960	18960	18960	0
223	20230908	163200	440928130	18960	18960	18960	18960	0
224	20230908	163100	440928130	18960	18960	18960	18960	0
225	20230908	163000	440928130	18960	18960	18960	18960	0
226	20230908	162900	440928130	18960	18960	18960	18960	0
227	20230908	162800	440928130	18960	18960	18960	18960	0
228	20230908	162700	440928130	18960	18960	18960	18960	0
229	20230908	162600	440928130	18960	18960	18960	18960	0
230	20230908	162500	440928130	18960	18960	18960	18960	0
231	20230908	162400	440928130	18960	18960	18960	18960	0
232	20230908	162300	440928130	18960	18960	18960	18960	0
233	20230908	162200	440928130	18960	18960	18960	18960	0
234	20230908	162100	440928130	18960	18960	18960	18960	0
235	20230908	162000	440928130	18960	18960	18960	18960	0
236	20230908	161900	440928130	18960	18960	18960	18960	0
237	20230908	161800	440928130	18960	18960	18960	18960	0
238	20230908	161700	440928130	18960	18960	18960	18960	0
239	20230908	161600	440928130	18960	18960	18960	18960	0
240	20230908	161500	440928130	18960	18960	18960	18960	0
241	20230908	161400	440928130	18960	18960	18960	18960	0
242	20230908	161300	440928130	18960	18960	18960	18960	929
243	20230908	161200	440928130	18960	18960	18960	18960	0
244	20230908	161100	440928130	18960	18960	18960	18960	0
245	20230908	161000	440928130	18960	18960	18960	18960	0
246	20230908	160900	440928130	18960	18960	18960	18960	0
247	20230908	160800	440928130	18960	18960	18960	18960	0
248	20230908	160700	440928130	18960	18960	18960	18960	0
249	20230908	160600	440928130	18960	18960	18960	18960	0
250	20230908	160500	440928130	18960	18960	18960	18960	0
251	20230908	160400	440928130	18960	18960	18960	18960	0
252	20230908	160300	440928130	18960	18960	18960	18960	0
253	20230908	160200	440928130	18960	18960	18960	18960	0
254	20230908	160100	440928130	18960	18960	18960	18960	0
255	20230908	160000	440928130	18960	18960	18960	18960	0
256	20230908	155900	440928130	18960	18960	18960	18960	0
257	20230908	155800	440928130	18960	18960	18960	18960	0
258	20230908	155700	440928130	18960	18960	18960	18960	0
259	20230908	155600	440928130	18960	18960	18960	18960	0
260	20230908	155500	440928130	18960	18960	18960	18960	0
261	20230908	155400	440928130	18960	18960	18960	18960	0
262	20230908	155300	440928130	18960	18960	18960	18960	0
263	20230908	155200	440928130	18960	18960	18960	18960	0
264	20230908	155100	440928130	18960	18960	18960	18960	0
265	20230908	155000	440928130	18960	18960	18960	18960	0
266	20230908	154900	440928130	18960	18960	18960	18960	0
267	20230908	154800	440928130	18960	18960	18960	18960	0
268	20230908	154700	440928130	18960	18960	18960	18960	0
269	20230908	154600	440928130	18960	18960	18960	18960	0
270	20230908	154500	440928130	18960	18960	18960	18960	0
271	20230908	154400	440928130	18960	18960	18960	18960	0
272	20230908	154300	440928130	18960	18960	18960	18960	929
273	20230908	154200	440928130	18960	18960	18960	18960	0
274	20230908	154100	440928130	18960	18960	18960	18960	0
275	20230908	154000	440928130	18960	18960	18960	18960	0
276	20230908	153900	440928130	18960	18960	18960	18960	0
277	20230908	153800	440928130	18960	18960	18960	18960	0
278	20230908	153700	440928130	18960	18960	18960	18960	0
279	20230908	153600	440928130	18960	18960	18960	18960	0
280	20230908	153500	440928130	18960	18960	18960	18960	0
281	20230908	153400	440928130	18960	18960	18960	18960	0
282	20230908	153300	440928130	18960	18960	18960	18960	0
283	20230908	153200	440928130	18960	18960	18960	18960	0
284	20230908	153100	440928130	18960	18960	18960	18960	0
285	20230908	153000	440928130	18960	18960	18960	18960	929
286	20230908	152900	423314290	19050	19050	19050	19050	0
287	20230908	152800	423314290	19050	19050	19050	19050	0
288	20230908	152700	423314290	19050	19050	19050	19050	0
289	20230908	152600	423314290	19050	19050	19050	19050	0
290	20230908	152500	423314290	19050	19050	19050	19050	0
291	20230908	152400	423314290	19050	19050	19050	19050	0
292	20230908	152300	423314290	19050	19050	19050	19050	0
293	20230908	152200	423314290	19050	19050	19050	19050	0
294	20230908	152100	423314290	19050	19050	19050	19050	0
295	20230908	152000	423314290	19050	19050	19050	19050	0
296	20230908	151900	423314290	19050	19070	19070	19050	82
297	20230908	151800	421750930	19060	19060	19060	19060	40
298	20230908	151700	420988530	19070	19070	19070	19070	0
299	20230908	151600	420988530	19070	19070	19070	19070	57
300	20230908	151500	419901540	19060	19060	19060	19060	0
301	20230908	151400	419901540	19060	19060	19060	19060	3
302	20230908	151300	419844360	19060	19070	19070	19060	63
303	20230908	151200	418643010	19060	19060	19060	19060	4
304	20230908	151100	418566770	19060	19060	19060	19060	15
305	20230908	151000	418280870	19060	19050	19060	19050	62
306	20230908	150900	417099200	19060	19060	19060	19060	0
307	20230908	150800	417099200	19060	19060	19060	19060	37
308	20230908	150700	416393980	19060	19070	19070	19060	157
309	20230908	150600	413400990	19070	19070	19070	19070	218
310	20230908	150500	409243730	19060	19060	19060	19060	5
311	20230908	150400	409148430	19070	19070	19070	19070	57
312	20230908	150300	408061440	19060	19060	19060	19060	30
313	20230908	150200	407489640	19060	19060	19060	19060	0
314	20230908	150100	407489640	19060	19060	19070	19060	129
315	20230908	150000	405030330	19060	19060	19060	19060	1
316	20230908	145900	405011270	19060	19060	19060	19060	14
317	20230908	145800	404744430	19060	19070	19070	19060	191
318	20230908	145700	401103920	19070	19070	19070	19060	14
319	20230908	145600	400837040	19060	19050	19060	19050	125
320	20230908	145500	398455500	19040	19050	19050	19040	53
321	20230908	145400	397446370	19050	19060	19060	19050	53
322	20230908	145300	396436690	19060	19070	19070	19060	93
323	20230908	145200	394663480	19060	19050	19060	19050	57
324	20230908	145100	393577140	19060	19060	19060	19060	0
325	20230908	145000	393577140	19060	19060	19060	19060	57
326	20230908	144900	392490720	19060	19060	19060	19060	0
327	20230908	144800	392490720	19060	19060	19060	19060	21
328	20230908	144700	392090460	19060	19060	19060	19060	57
329	20230908	144600	391004040	19060	19060	19060	19060	0
330	20230908	144500	391004040	19060	19060	19060	19060	57
331	20230908	144400	389917620	19060	19060	19060	19060	11
332	20230908	144300	389707960	19070	19070	19070	19070	0
333	20230908	144200	389707960	19070	19070	19070	19070	20
334	20230908	144100	389326560	19070	19070	19070	19070	57
335	20230908	144000	388239570	19060	19060	19060	19060	0
336	20230908	143900	388239570	19060	19060	19060	19060	4
337	20230908	143800	388163330	19060	19060	19060	19060	52
338	20230908	143700	387172210	19050	19050	19050	19050	33
339	20230908	143600	386543560	19030	19030	19030	19030	0
340	20230908	143500	386543560	19030	19030	19030	19030	58
341	20230908	143400	385439820	19020	19040	19040	19020	53
342	20230908	143300	384430850	19050	19040	19050	19040	172
343	20230908	143200	381154900	19050	19050	19050	19050	47
344	20230908	143100	380259550	19050	19060	19060	19050	70
345	20230908	143000	378925750	19070	19060	19070	19060	47
346	20230908	142900	378029470	19040	19040	19040	19040	0
347	20230908	142800	378029470	19040	19040	19040	19040	14
348	20230908	142700	377762910	19040	19040	19040	19040	64
349	20230908	142600	376544350	19060	19060	19060	19060	1
350	20230908	142500	376525290	19060	19060	19060	19060	17
351	20230908	142400	376201270	19060	19060	19070	19060	112
352	20230908	142300	374065990	19060	19060	19060	19060	26
353	20230908	142200	373570430	19070	19050	19070	19040	63
354	20230908	142100	372369750	19040	19030	19040	19030	51
355	20230908	142000	371399210	19060	19040	19060	19040	93
356	20230908	141900	369627830	19040	19050	19050	19040	14
357	20230908	141800	369361250	19050	19050	19050	19050	1
358	20230908	141700	369342200	19050	19000	19050	19000	264
359	20230908	141600	364324440	19000	19000	19000	19000	202
360	20230908	141500	360486440	19000	18990	19000	18990	338
361	20230908	141400	354066130	19000	19000	19000	19000	0
362	20230908	141300	354066130	19000	19000	19000	19000	0
363	20230908	141200	354066130	19000	19000	19000	19000	20
364	20230908	141100	353686130	19000	19000	19000	19000	0
365	20230908	141000	353686130	19000	19000	19000	19000	376
366	20230908	140900	346542130	19000	18960	19000	18960	1583
367	20230908	140800	316484130	18960	18950	18960	18940	80
368	20230908	140700	314968070	18950	18950	18960	18950	96
369	20230908	140600	313148470	18950	18960	18960	18950	16
370	20230908	140500	312845260	18960	18960	18960	18960	0
371	20230908	140400	312845260	18960	18960	18960	18960	57
372	20230908	140300	311764540	18960	18960	18960	18960	0
373	20230908	140200	311764540	18960	18960	18960	18960	0
374	20230908	140100	311764540	18960	18960	18960	18960	56
375	20230908	140000	310702780	18950	18950	18950	18950	10
376	20230908	135900	310513280	18950	18950	18950	18950	32
377	20230908	135800	309906880	18950	18950	18950	18950	0
378	20230908	135700	309906880	18950	18950	18950	18950	0
379	20230908	135600	309906880	18950	18950	18950	18950	56
380	20230908	135500	308845680	18940	18940	18940	18940	0
381	20230908	135400	308845680	18940	18940	18940	18940	4
382	20230908	135300	308769920	18950	18950	18950	18950	58
383	20230908	135200	307670820	18950	18950	18950	18950	1
384	20230908	135100	307651870	18950	18950	18950	18950	0
385	20230908	135000	307651870	18950	18940	18950	18940	60
386	20230908	134900	306514910	18940	18940	18940	18940	23
387	20230908	134800	306079290	18960	18960	18960	18960	0
388	20230908	134700	306079290	18960	18960	18960	18960	0
389	20230908	134600	306079290	18960	18930	18960	18930	16
390	20230908	134500	305776380	18940	18940	18940	18940	56
391	20230908	134400	304715740	18960	18960	18960	18960	4
392	20230908	134300	304639900	18960	18960	18960	18960	7
393	20230908	134200	304507180	18960	18950	18960	18950	58
394	20230908	134100	303408070	18940	18940	18940	18940	31
395	20230908	134000	302820930	18940	18940	18940	18940	6
396	20230908	133900	302707290	18940	18940	18940	18940	19
397	20230908	133800	302347430	18940	18940	18940	18940	53
398	20230908	133700	301343610	18940	18940	18940	18940	0
399	20230908	133600	301343610	18940	18960	18960	18940	62
400	20230908	133500	300168170	18960	18960	18960	18960	0
401	20230908	133400	300168170	18960	18960	18960	18960	6
402	20230908	133300	300054410	18960	18960	18960	18960	60
403	20230908	133200	298916810	18960	18960	18960	18960	40
404	20230908	133100	298158410	18960	18970	18970	18960	71
405	20230908	133000	296811560	18970	18970	18970	18970	9
406	20230908	132900	296640830	18970	18970	18970	18970	8
407	20230908	132800	296489070	18970	18970	18970	18970	0
408	20230908	132700	296489070	18970	18970	18970	18970	61
409	20230908	132600	295331900	18970	18970	18970	18970	22
410	20230908	132500	294914560	18960	18960	18960	18960	0
411	20230908	132400	294914560	18960	18950	18960	18950	28
412	20230908	132300	294383760	18950	18950	18950	18950	20
413	20230908	132200	294004760	18950	18970	18970	18950	89
414	20230908	132100	292317350	18970	18970	18970	18970	8
415	20230908	132000	292165590	18980	18980	18980	18980	103
416	20230908	131900	290210650	18970	18970	18970	18970	11
417	20230908	131800	290001980	18960	18960	18970	18960	7
418	20230908	131700	289869250	18960	18960	18970	18960	21
419	20230908	131600	289471080	18960	18950	18970	18940	165
420	20230908	131500	286343460	18950	18950	18950	18950	0
421	20230908	131400	286343460	18950	18950	18950	18950	0
422	20230908	131300	286343460	18950	18950	18950	18950	0
423	20230908	131200	286343460	18950	18930	18950	18930	330
424	20230908	131100	280090520	18930	18900	18930	18900	81
425	20230908	131000	278558380	18900	18900	18900	18890	60
426	20230908	130900	277424510	18900	18900	18900	18900	41
427	20230908	130800	276649610	18900	18890	18900	18890	53
428	20230908	130700	275647930	18890	18890	18890	18890	117
429	20230908	130600	273437800	18900	18900	18900	18900	5
430	20230908	130500	273343300	18900	18900	18900	18900	0
431	20230908	130400	273343300	18900	18890	18900	18890	9
432	20230908	130300	273173280	18870	18870	18870	18870	19
433	20230908	130200	272814750	18870	18870	18870	18870	1
434	20230908	130100	272795880	18880	18890	18890	18880	89
435	20230908	130000	271114930	18890	18890	18890	18890	0
436	20230908	125900	271114930	18890	18890	18890	18890	4
437	20230908	125800	271039370	18880	18890	18890	18880	31
438	20230908	125700	270454080	18890	18890	18890	18890	51
439	20230908	125600	269490690	18900	18900	18900	18900	57
440	20230908	125500	268413390	18910	18910	18910	18910	0
441	20230908	125400	268413390	18910	18900	18910	18890	23
442	20230908	125300	267978720	18900	18900	18900	18900	39
443	20230908	125200	267241620	18910	18900	18910	18900	97
444	20230908	125100	265407420	18910	18890	18910	18890	415
445	20230908	125000	257563330	18890	18850	18890	18850	696
446	20230908	124900	244429800	18850	18840	18850	18840	179
447	20230908	124800	241056540	18840	18830	18840	18830	1154
448	20230908	124700	219325540	18830	18830	18830	18830	56
449	20230908	124600	218271060	18830	18830	18830	18830	0
450	20230908	124500	218271060	18830	18830	18830	18830	26
451	20230908	124400	217781480	18830	18830	18830	18830	77
452	20230908	124300	216331570	18830	18830	18830	18830	0
453	20230908	124200	216331570	18830	18830	18830	18830	0
454	20230908	124100	216331570	18830	18830	18830	18830	13
455	20230908	124000	216086780	18830	18830	18830	18830	0
456	20230908	123900	216086780	18830	18820	18830	18820	163
457	20230908	123800	213018990	18820	18820	18820	18820	0
458	20230908	123700	213018990	18820	18820	18820	18820	52
459	20230908	123600	212040350	18820	18810	18820	18800	167
460	20230908	123500	208897500	18810	18810	18810	18810	0
461	20230908	123400	208897500	18810	18820	18820	18810	100
462	20230908	123300	207016030	18820	18820	18820	18820	10
463	20230908	123200	206827830	18810	18810	18810	18810	6
464	20230908	123100	206714970	18800	18800	18800	18800	0
465	20230908	123000	206714970	18800	18800	18800	18800	32
466	20230908	122900	206113370	18800	18800	18800	18760	29
467	20230908	122800	205569110	18800	18820	18820	18800	98
468	20230908	122700	203725920	18820	18830	18830	18820	71
469	20230908	122600	202389130	18830	18830	18830	18830	0
470	20230908	122500	202389130	18830	18830	18830	18830	56
471	20230908	122400	201334650	18820	18820	18820	18820	30
472	20230908	122300	200770050	18820	18820	18820	18820	4
473	20230908	122200	200694770	18820	18820	18820	18820	1
474	20230908	122100	200675950	18820	18820	18820	18820	7
475	20230908	122000	200544210	18820	18820	18820	18820	50
476	20230908	121900	199603210	18830	18830	18830	18830	56
477	20230908	121800	198548730	18830	18830	18830	18830	0
478	20230908	121700	198548730	18830	18830	18830	18830	46
479	20230908	121600	197682550	18830	18830	18830	18830	89
480	20230908	121500	196006680	18830	18830	18830	18830	10
481	20230908	121400	195818380	18820	18820	18820	18820	50
482	20230908	121300	194877380	18830	18830	18830	18830	56
483	20230908	121200	193822900	18830	18830	18830	18830	0
484	20230908	121100	193822900	18830	18830	18830	18830	10
485	20230908	121000	193634600	18820	18820	18820	18820	10
486	20230908	120900	193446400	18820	18820	18820	18820	17
487	20230908	120800	193126460	18820	18820	18820	18820	35
488	20230908	120700	192467760	18820	18820	18820	18820	4
489	20230908	120600	192392480	18810	18810	18810	18810	40
490	20230908	120500	191640080	18810	18810	18810	18810	6
491	20230908	120400	191527220	18800	18800	18800	18800	21
492	20230908	120300	191132420	18800	18800	18800	18800	8
493	20230908	120200	190982020	18800	18800	18800	18800	60
494	20230908	120100	189854020	18800	18800	18800	18800	1
495	20230908	120000	189835220	18790	18790	18790	18790	10
496	20230908	115900	189647320	18790	18780	18790	18780	20
497	20230908	115800	189271620	18810	18810	18810	18810	0
498	20230908	115700	189271620	18810	18810	18810	18810	0
499	20230908	115600	189271620	18810	18810	18810	18810	0
500	20230908	115500	189271620	18810	18810	18810	18810	0
501	20230908	115400	189271620	18810	18810	18810	18810	0
502	20230908	115300	189271620	18810	18810	18810	18810	0
503	20230908	115200	189271620	18810	18810	18810	18810	0
504	20230908	115100	189271620	18810	18820	18820	18810	40
505	20230908	115000	188519160	18820	18820	18820	18810	196
506	20230908	114900	184830650	18820	18820	18820	18820	1
507	20230908	114800	184811830	18830	18830	18830	18830	0
508	20230908	114700	184811830	18830	18830	18830	18830	57
509	20230908	114600	183738520	18830	18830	18830	18830	0
510	20230908	114500	183738520	18830	18830	18830	18830	56
511	20230908	114400	182684040	18830	18830	18830	18830	0
512	20230908	114300	182684040	18830	18830	18830	18830	0
513	20230908	114200	182684040	18830	18830	18830	18830	0
514	20230908	114100	182684040	18830	18830	18830	18830	40
515	20230908	114000	181930840	18840	18840	18840	18840	10
516	20230908	113900	181742440	18840	18840	18840	18840	56
517	20230908	113800	180687400	18840	18840	18840	18840	0
518	20230908	113700	180687400	18840	18830	18840	18830	61
519	20230908	113600	179538210	18830	18830	18830	18830	17
520	20230908	113500	179218100	18830	18830	18830	18830	27
521	20230908	113400	178709690	18840	18840	18840	18830	32
522	20230908	113300	178106820	18840	18830	18840	18830	73
523	20230908	113200	176731810	18820	18820	18820	18820	0
524	20230908	113100	176731810	18820	18820	18820	18820	16
525	20230908	113000	176430690	18820	18810	18820	18810	46
526	20230908	112900	175565020	18820	18810	18820	18810	214
527	20230908	112800	171538820	18780	18780	18780	18780	0
528	20230908	112700	171538820	18780	18780	18780	18780	0
529	20230908	112600	171538820	18780	18780	18780	18780	0
530	20230908	112500	171538820	18780	18780	18780	18780	0
531	20230908	112400	171538820	18780	18790	18790	18780	115
532	20230908	112300	169378550	18810	18810	18810	18810	0
533	20230908	112200	169378550	18810	18810	18810	18810	0
534	20230908	112100	169378550	18810	18810	18810	18810	0
535	20230908	112000	169378550	18810	18810	18810	18810	10
536	20230908	111900	169190450	18810	18810	18810	18810	106
537	20230908	111800	167196590	18810	18810	18810	18810	36
538	20230908	111700	166519430	18810	18760	18810	18760	26
539	20230908	111600	166031620	18750	18780	18780	18750	60
540	20230908	111500	164904910	18780	18780	18780	18780	0
541	20230908	111400	164904910	18780	18800	18800	18780	79
542	20230908	111300	163419990	18810	18810	18810	18810	0
543	20230908	111200	163419990	18810	18820	18820	18810	58
544	20230908	111100	162328450	18810	18810	18810	18810	0
545	20230908	111000	162328450	18810	18810	18810	18810	0
546	20230908	110900	162328450	18810	18810	18810	18810	0
547	20230908	110800	162328450	18810	18820	18820	18810	64
548	20230908	110700	161124040	18820	18820	18820	18820	6
549	20230908	110600	161011120	18820	18820	18820	18820	2
550	20230908	110500	160973480	18830	18820	18830	18820	162
551	20230908	110400	157924080	18820	18820	18820	18820	0
552	20230908	110300	157924080	18820	18820	18820	18820	0
553	20230908	110200	157924080	18820	18820	18820	18820	57
554	20230908	110100	156851340	18820	18820	18820	18820	40
555	20230908	110000	156098540	18830	18820	18830	18820	20
556	20230908	105900	155721990	18820	18820	18830	18820	68
557	20230908	105800	154441670	18830	18830	18830	18830	0
558	20230908	105700	154441670	18830	18830	18830	18830	91
559	20230908	105600	152728140	18810	18810	18810	18810	0
560	20230908	105500	152728140	18810	18810	18810	18810	10
561	20230908	105400	152540040	18810	18820	18830	18810	197
562	20230908	105300	148832470	18830	18830	18830	18830	4
563	20230908	105200	148757150	18800	18800	18800	18800	5
564	20230908	105100	148663150	18790	18790	18790	18790	56
565	20230908	105000	147610910	18780	18780	18780	18780	2
566	20230908	104900	147573350	18840	18840	18840	18840	0
567	20230908	104800	147573350	18840	18840	18840	18840	0
568	20230908	104700	147573350	18840	18830	18840	18830	52
569	20230908	104600	146594180	18840	18830	18840	18830	52
570	20230908	104500	145615010	18830	18830	18830	18830	23
571	20230908	104400	145181920	18750	18750	18750	18750	280
572	20230908	104300	139931920	18740	18740	18740	18740	117
573	20230908	104200	137739340	18690	18680	18690	18680	35
574	20230908	104100	137085390	18680	18690	18690	18680	123
575	20230908	104000	134786750	18740	18740	18740	18740	0
576	20230908	103900	134786750	18740	18740	18740	18740	1
577	20230908	103800	134768010	18740	18740	18740	18740	0
578	20230908	103700	134768010	18740	18730	18740	18670	85
579	20230908	103600	133177560	18740	18740	18740	18740	0
580	20230908	103500	133177560	18740	18740	18740	18740	0
581	20230908	103400	133177560	18740	18740	18740	18740	0
582	20230908	103300	133177560	18740	18740	18740	18740	1
583	20230908	103200	133158820	18740	18740	18740	18740	0
584	20230908	103100	133158820	18740	18740	18740	18740	0
585	20230908	103000	133158820	18740	18740	18740	18740	0
586	20230908	102900	133158820	18740	18740	18740	18740	2
587	20230908	102800	133121340	18740	18740	18740	18740	1
588	20230908	102700	133102600	18740	18740	18740	18740	4
589	20230908	102600	133027640	18740	18740	18740	18740	0
590	20230908	102500	133027640	18740	18740	18740	18740	0
591	20230908	102400	133027640	18740	18740	18740	18740	0
592	20230908	102300	133027640	18740	18740	18740	18740	2
593	20230908	102200	132990160	18640	18640	18640	18640	0
594	20230908	102100	132990160	18640	18640	18640	18640	46
595	20230908	102000	132132720	18650	18650	18650	18650	81
596	20230908	101900	130622070	18650	18650	18650	18650	0
597	20230908	101800	130622070	18650	18700	18700	18650	7
598	20230908	101700	130491470	18740	18740	18740	18740	9
599	20230908	101600	130322810	18740	18730	18740	18730	2
600	20230908	101500	130285340	18640	18640	18640	18640	3
601	20230908	101400	130229420	18640	18640	18640	18640	100
602	20230908	101300	128365420	18640	18640	18640	18640	6
603	20230908	101200	128253580	18740	18740	18740	18740	2
604	20230908	101100	128216100	18740	18740	18740	18740	173
605	20230908	101000	124974080	18740	18740	18740	18740	2
606	20230908	100900	124936600	18660	18660	18660	18660	0
607	20230908	100800	124936600	18660	18660	18660	18660	4
608	20230908	100700	124861960	18660	18660	18660	18660	0
609	20230908	100600	124861960	18660	18660	18660	18660	0
610	20230908	100500	124861960	18660	18580	18660	18540	1063
611	20230908	100400	105089140	18580	18580	18580	18580	1
612	20230908	100300	105070560	18580	18580	18580	18580	0
613	20230908	100200	105070560	18580	18600	18600	18580	56
614	20230908	100100	104028980	18600	18600	18600	18600	1
615	20230908	100000	104010380	18650	18650	18650	18650	1
616	20230908	095900	103991730	18650	18650	18650	18650	3
617	20230908	095800	103935780	18650	18650	18650	18650	10
618	20230908	095700	103749280	18650	18650	18650	18650	0
619	20230908	095600	103749280	18650	18650	18650	18650	0
620	20230908	095500	103749280	18650	18650	18650	18650	0
621	20230908	095400	103749280	18650	18650	18650	18650	0
622	20230908	095300	103749280	18650	18650	18650	18650	0
623	20230908	095200	103749280	18650	18650	18650	18650	0
624	20230908	095100	103749280	18650	18650	18650	18650	0
625	20230908	095000	103749280	18650	18650	18650	18650	3
626	20230908	094900	103693330	18570	18570	18570	18570	22
627	20230908	094800	103284790	18650	18650	18650	18650	0
628	20230908	094700	103284790	18650	18650	18650	18650	20
629	20230908	094600	102911790	18550	18570	18660	18550	526
630	20230908	094500	93150600	18550	18550	18550	18550	0
631	20230908	094400	93150600	18550	18550	18550	18550	0
632	20230908	094300	93150600	18550	18550	18550	18550	83
633	20230908	094200	91610950	18550	18550	18550	18550	0
634	20230908	094100	91610950	18550	18550	18550	18550	0
635	20230908	094000	91610950	18550	18550	18550	18550	26
636	20230908	093900	91128650	18550	18550	18550	18550	24
637	20230908	093800	90683450	18540	18540	18660	18540	373
638	20230908	093700	83765490	18540	18550	18550	18540	83
639	20230908	093600	82226620	18550	18560	18560	18550	107
640	20230908	093500	80241720	18560	18560	18560	18560	0
641	20230908	093400	80241720	18560	18560	18560	18560	60
642	20230908	093300	79128120	18680	18570	18680	18550	317
643	20230908	093200	73244840	18650	18650	18650	18650	120
644	20230908	093100	71006840	18680	18680	18680	18680	0
645	20230908	093000	71006840	18680	18590	18680	18550	344
646	20230908	092900	64621050	18600	18620	18620	18600	144
647	20230908	092800	61941840	18750	18750	18750	18750	2
648	20230908	092700	61904340	18600	18730	18730	18600	128
649	20230908	092600	59510480	18750	18750	18750	18750	1
650	20230908	092500	59491730	18730	18760	18760	18730	315
651	20230908	092400	53587030	18760	18830	18840	18760	96
652	20230908	092300	51782070	18830	18830	18830	18830	0
653	20230908	092200	51782070	18830	18830	18830	18830	0
654	20230908	092100	51782070	18830	18830	18830	18830	0
655	20230908	092000	51782070	18830	18830	18830	18830	2
656	20230908	091900	51744410	18830	18860	18860	18830	10
657	20230908	091800	51556080	18860	18860	18860	18860	2
658	20230908	091700	51518360	18910	18890	18910	18890	109
659	20230908	091600	49458260	18900	18900	18900	18900	0
660	20230908	091500	49458260	18900	18880	18900	18880	44
661	20230908	091400	48627170	18860	18750	18870	18750	317
662	20230908	091300	42673320	18750	18750	18750	18730	62
663	20230908	091200	41511240	18730	18730	18760	18570	350
664	20230908	091100	34955460	18730	18680	18730	18680	165
665	20230908	091000	31865410	18550	18660	18740	18550	684
666	20230908	090900	19136760	18740	18740	18740	18740	5
667	20230908	090800	19043060	18750	18730	18750	18730	2
668	20230908	090700	19005580	18760	18760	18760	18760	0
669	20230908	090600	19005580	18760	18760	18760	18760	3
670	20230908	090500	18949300	18770	18770	18770	18770	3
671	20230908	090400	18892990	18780	18780	18780	18780	0
672	20230908	090300	18892990	18780	18880	18880	18600	506
673	20230908	090200	9466130	18650	18650	18650	18650	4
674	20230908	090100	9391530	18900	18750	18900	18740	119
675	20230908	090000	7160310	18750	18740	19000	18740	278