KissMeData/210120/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203400	392391410	18940	18940	18940	18940	482
3	20230922	203300	392391410	18940	18940	18940	18940	0
4	20230922	203200	392391410	18940	18940	18940	18940	0
5	20230922	203100	392391410	18940	18940	18940	18940	0
6	20230922	203000	392391410	18940	18940	18940	18940	0
7	20230922	202900	392391410	18940	18940	18940	18940	0
8	20230922	202800	392391410	18940	18940	18940	18940	0
9	20230922	202700	392391410	18940	18940	18940	18940	0
10	20230922	202600	392391410	18940	18940	18940	18940	0
11	20230922	202500	392391410	18940	18940	18940	18940	0
12	20230922	202400	392391410	18940	18940	18940	18940	0
13	20230922	202300	392391410	18940	18940	18940	18940	0
14	20230922	202200	392391410	18940	18940	18940	18940	0
15	20230922	202100	392391410	18940	18940	18940	18940	0
16	20230922	202000	392391410	18940	18940	18940	18940	0
17	20230922	201900	392391410	18940	18940	18940	18940	0
18	20230922	201800	392391410	18940	18940	18940	18940	0
19	20230922	201700	392391410	18940	18940	18940	18940	0
20	20230922	201600	392391410	18940	18940	18940	18940	0
21	20230922	201500	392391410	18940	18940	18940	18940	0
22	20230922	201400	392391410	18940	18940	18940	18940	0
23	20230922	201300	392391410	18940	18940	18940	18940	0
24	20230922	201200	392391410	18940	18940	18940	18940	0
25	20230922	201100	392391410	18940	18940	18940	18940	0
26	20230922	201000	392391410	18940	18940	18940	18940	0
27	20230922	200900	392391410	18940	18940	18940	18940	0
28	20230922	200800	392391410	18940	18940	18940	18940	0
29	20230922	200700	392391410	18940	18940	18940	18940	0
30	20230922	200600	392391410	18940	18940	18940	18940	0
31	20230922	200500	392391410	18940	18940	18940	18940	0
32	20230922	200400	392391410	18940	18940	18940	18940	482
33	20230922	200300	392391410	18940	18940	18940	18940	0
34	20230922	200200	392391410	18940	18940	18940	18940	0
35	20230922	200100	392391410	18940	18940	18940	18940	0
36	20230922	200000	392391410	18940	18940	18940	18940	0
37	20230922	195900	392391410	18940	18940	18940	18940	0
38	20230922	195800	392391410	18940	18940	18940	18940	0
39	20230922	195700	392391410	18940	18940	18940	18940	0
40	20230922	195600	392391410	18940	18940	18940	18940	0
41	20230922	195500	392391410	18940	18940	18940	18940	0
42	20230922	195400	392391410	18940	18940	18940	18940	0
43	20230922	195300	392391410	18940	18940	18940	18940	0
44	20230922	195200	392391410	18940	18940	18940	18940	0
45	20230922	195100	392391410	18940	18940	18940	18940	0
46	20230922	195000	392391410	18940	18940	18940	18940	0
47	20230922	194900	392391410	18940	18940	18940	18940	0
48	20230922	194800	392391410	18940	18940	18940	18940	0
49	20230922	194700	392391410	18940	18940	18940	18940	0
50	20230922	194600	392391410	18940	18940	18940	18940	0
51	20230922	194500	392391410	18940	18940	18940	18940	0
52	20230922	194400	392391410	18940	18940	18940	18940	0
53	20230922	194300	392391410	18940	18940	18940	18940	0
54	20230922	194200	392391410	18940	18940	18940	18940	0
55	20230922	194100	392391410	18940	18940	18940	18940	0
56	20230922	194000	392391410	18940	18940	18940	18940	0
57	20230922	193900	392391410	18940	18940	18940	18940	0
58	20230922	193800	392391410	18940	18940	18940	18940	0
59	20230922	193700	392391410	18940	18940	18940	18940	0
60	20230922	193600	392391410	18940	18940	18940	18940	0
61	20230922	193500	392391410	18940	18940	18940	18940	0
62	20230922	193400	392391410	18940	18940	18940	18940	482
63	20230922	193300	392391410	18940	18940	18940	18940	0
64	20230922	193200	392391410	18940	18940	18940	18940	0
65	20230922	193100	392391410	18940	18940	18940	18940	0
66	20230922	193000	392391410	18940	18940	18940	18940	0
67	20230922	192900	392391410	18940	18940	18940	18940	0
68	20230922	192800	392391410	18940	18940	18940	18940	0
69	20230922	192700	392391410	18940	18940	18940	18940	0
70	20230922	192600	392391410	18940	18940	18940	18940	0
71	20230922	192500	392391410	18940	18940	18940	18940	0
72	20230922	192400	392391410	18940	18940	18940	18940	0
73	20230922	192300	392391410	18940	18940	18940	18940	0
74	20230922	192200	392391410	18940	18940	18940	18940	0
75	20230922	192100	392391410	18940	18940	18940	18940	0
76	20230922	192000	392391410	18940	18940	18940	18940	0
77	20230922	191900	392391410	18940	18940	18940	18940	0
78	20230922	191800	392391410	18940	18940	18940	18940	0
79	20230922	191700	392391410	18940	18940	18940	18940	0
80	20230922	191600	392391410	18940	18940	18940	18940	0
81	20230922	191500	392391410	18940	18940	18940	18940	0
82	20230922	191400	392391410	18940	18940	18940	18940	0
83	20230922	191300	392391410	18940	18940	18940	18940	0
84	20230922	191200	392391410	18940	18940	18940	18940	0
85	20230922	191100	392391410	18940	18940	18940	18940	0
86	20230922	191000	392391410	18940	18940	18940	18940	0
87	20230922	190900	392391410	18940	18940	18940	18940	0
88	20230922	190800	392391410	18940	18940	18940	18940	0
89	20230922	190700	392391410	18940	18940	18940	18940	0
90	20230922	190600	392391410	18940	18940	18940	18940	0
91	20230922	190500	392391410	18940	18940	18940	18940	0
92	20230922	190400	392391410	18940	18940	18940	18940	482
93	20230922	190300	392391410	18940	18940	18940	18940	0
94	20230922	190200	392391410	18940	18940	18940	18940	0
95	20230922	190100	392391410	18940	18940	18940	18940	0
96	20230922	190000	392391410	18940	18940	18940	18940	0
97	20230922	185900	392391410	18940	18940	18940	18940	0
98	20230922	185800	392391410	18940	18940	18940	18940	0
99	20230922	185700	392391410	18940	18940	18940	18940	0
100	20230922	185600	392391410	18940	18940	18940	18940	0
101	20230922	185500	392391410	18940	18940	18940	18940	0
102	20230922	185400	392391410	18940	18940	18940	18940	0
103	20230922	185300	392391410	18940	18940	18940	18940	0
104	20230922	185200	392391410	18940	18940	18940	18940	0
105	20230922	185100	392391410	18940	18940	18940	18940	0
106	20230922	185000	392391410	18940	18940	18940	18940	0
107	20230922	184900	392391410	18940	18940	18940	18940	0
108	20230922	184800	392391410	18940	18940	18940	18940	0
109	20230922	184700	392391410	18940	18940	18940	18940	0
110	20230922	184600	392391410	18940	18940	18940	18940	0
111	20230922	184500	392391410	18940	18940	18940	18940	0
112	20230922	184400	392391410	18940	18940	18940	18940	0
113	20230922	184300	392391410	18940	18940	18940	18940	0
114	20230922	184200	392391410	18940	18940	18940	18940	0
115	20230922	184100	392391410	18940	18940	18940	18940	0
116	20230922	184000	392391410	18940	18940	18940	18940	0
117	20230922	183900	392391410	18940	18940	18940	18940	0
118	20230922	183800	392391410	18940	18940	18940	18940	0
119	20230922	183700	392391410	18940	18940	18940	18940	0
120	20230922	183600	392391410	18940	18940	18940	18940	0
121	20230922	183500	392391410	18940	18940	18940	18940	0
122	20230922	183400	392391410	18940	18940	18940	18940	482
123	20230922	183300	392391410	18940	18940	18940	18940	0
124	20230922	183200	392391410	18940	18940	18940	18940	0
125	20230922	183100	392391410	18940	18940	18940	18940	0
126	20230922	183000	392391410	18940	18940	18940	18940	0
127	20230922	182900	392391410	18940	18940	18940	18940	0
128	20230922	182800	392391410	18940	18940	18940	18940	0
129	20230922	182700	392391410	18940	18940	18940	18940	0
130	20230922	182600	392391410	18940	18940	18940	18940	0
131	20230922	182500	392391410	18940	18940	18940	18940	0
132	20230922	182400	392391410	18940	18940	18940	18940	0
133	20230922	182300	392391410	18940	18940	18940	18940	0
134	20230922	182200	392391410	18940	18940	18940	18940	0
135	20230922	182100	392391410	18940	18940	18940	18940	0
136	20230922	182000	392391410	18940	18940	18940	18940	0
137	20230922	181900	392391410	18940	18940	18940	18940	0
138	20230922	181800	392391410	18940	18940	18940	18940	0
139	20230922	181700	392391410	18940	18940	18940	18940	0
140	20230922	181600	392391410	18940	18940	18940	18940	0
141	20230922	181500	392391410	18940	18940	18940	18940	0
142	20230922	181400	392391410	18940	18940	18940	18940	0
143	20230922	181300	392391410	18940	18940	18940	18940	0
144	20230922	181200	392391410	18940	18940	18940	18940	0
145	20230922	181100	392391410	18940	18940	18940	18940	0
146	20230922	181000	392391410	18940	18940	18940	18940	0
147	20230922	180900	392391410	18940	18940	18940	18940	0
148	20230922	180800	392391410	18940	18940	18940	18940	0
149	20230922	180700	392391410	18940	18940	18940	18940	0
150	20230922	180600	392391410	18940	18940	18940	18940	0
151	20230922	180500	392391410	18940	18940	18940	18940	0
152	20230922	180400	392391410	18940	18940	18940	18940	482
153	20230922	180300	392391410	18940	18940	18940	18940	0
154	20230922	180200	392391410	18940	18940	18940	18940	0
155	20230922	180100	392391410	18940	18940	18940	18940	0
156	20230922	180000	392391410	18940	18940	18940	18940	0
157	20230922	175900	392391410	18940	18940	18940	18940	0
158	20230922	175800	392391410	18940	18940	18940	18940	0
159	20230922	175700	392391410	18940	18940	18940	18940	0
160	20230922	175600	392391410	18940	18940	18940	18940	0
161	20230922	175500	392391410	18940	18940	18940	18940	0
162	20230922	175400	392391410	18940	18940	18940	18940	0
163	20230922	175300	392391410	18940	18940	18940	18940	0
164	20230922	175200	392391410	18940	18940	18940	18940	0
165	20230922	175100	392391410	18940	18940	18940	18940	0
166	20230922	175000	392391410	18940	18940	18940	18940	0
167	20230922	174900	392391410	18940	18940	18940	18940	0
168	20230922	174800	392391410	18940	18940	18940	18940	0
169	20230922	174700	392391410	18940	18940	18940	18940	0
170	20230922	174600	392391410	18940	18940	18940	18940	0
171	20230922	174500	392391410	18940	18940	18940	18940	0
172	20230922	174400	392391410	18940	18940	18940	18940	0
173	20230922	174300	392391410	18940	18940	18940	18940	0
174	20230922	174200	392391410	18940	18940	18940	18940	0
175	20230922	174100	392391410	18940	18940	18940	18940	0
176	20230922	174000	392391410	18940	18940	18940	18940	0
177	20230922	173900	392391410	18940	18940	18940	18940	0
178	20230922	173800	392391410	18940	18940	18940	18940	0
179	20230922	173700	392391410	18940	18940	18940	18940	0
180	20230922	173600	392391410	18940	18940	18940	18940	0
181	20230922	173500	392391410	18940	18940	18940	18940	0
182	20230922	173400	392391410	18940	18940	18940	18940	482
183	20230922	173300	392391410	18940	18940	18940	18940	0
184	20230922	173200	392391410	18940	18940	18940	18940	0
185	20230922	173100	392391410	18940	18940	18940	18940	0
186	20230922	173000	392391410	18940	18940	18940	18940	0
187	20230922	172900	392391410	18940	18940	18940	18940	0
188	20230922	172800	392391410	18940	18940	18940	18940	0
189	20230922	172700	392391410	18940	18940	18940	18940	0
190	20230922	172600	392391410	18940	18940	18940	18940	0
191	20230922	172500	392391410	18940	18940	18940	18940	0
192	20230922	172400	392391410	18940	18940	18940	18940	0
193	20230922	172300	392391410	18940	18940	18940	18940	0
194	20230922	172200	392391410	18940	18940	18940	18940	0
195	20230922	172100	392391410	18940	18940	18940	18940	0
196	20230922	172000	392391410	18940	18940	18940	18940	0
197	20230922	171900	392391410	18940	18940	18940	18940	0
198	20230922	171800	392391410	18940	18940	18940	18940	0
199	20230922	171700	392391410	18940	18940	18940	18940	0
200	20230922	171600	392391410	18940	18940	18940	18940	0
201	20230922	171500	392391410	18940	18940	18940	18940	0
202	20230922	171400	392391410	18940	18940	18940	18940	0
203	20230922	171300	392391410	18940	18940	18940	18940	0
204	20230922	171200	392391410	18940	18940	18940	18940	0
205	20230922	171100	392391410	18940	18940	18940	18940	0
206	20230922	171000	392391410	18940	18940	18940	18940	0
207	20230922	170900	392391410	18940	18940	18940	18940	0
208	20230922	170800	392391410	18940	18940	18940	18940	0
209	20230922	170700	392391410	18940	18940	18940	18940	0
210	20230922	170600	392391410	18940	18940	18940	18940	0
211	20230922	170500	392391410	18940	18940	18940	18940	0
212	20230922	170400	392391410	18940	18940	18940	18940	482
213	20230922	170300	392391410	18940	18940	18940	18940	0
214	20230922	170200	392391410	18940	18940	18940	18940	0
215	20230922	170100	392391410	18940	18940	18940	18940	0
216	20230922	170000	392391410	18940	18940	18940	18940	0
217	20230922	165900	392391410	18940	18940	18940	18940	0
218	20230922	165800	392391410	18940	18940	18940	18940	0
219	20230922	165700	392391410	18940	18940	18940	18940	0
220	20230922	165600	392391410	18940	18940	18940	18940	0
221	20230922	165500	392391410	18940	18940	18940	18940	0
222	20230922	165400	392391410	18940	18940	18940	18940	0
223	20230922	165300	392391410	18940	18940	18940	18940	0
224	20230922	165200	392391410	18940	18940	18940	18940	0
225	20230922	165100	392391410	18940	18940	18940	18940	0
226	20230922	165000	392391410	18940	18940	18940	18940	0
227	20230922	164900	392391410	18940	18940	18940	18940	0
228	20230922	164800	392391410	18940	18940	18940	18940	0
229	20230922	164700	392391410	18940	18940	18940	18940	0
230	20230922	164600	392391410	18940	18940	18940	18940	0
231	20230922	164500	392391410	18940	18940	18940	18940	0
232	20230922	164400	392391410	18940	18940	18940	18940	0
233	20230922	164300	392391410	18940	18940	18940	18940	0
234	20230922	164200	392391410	18940	18940	18940	18940	0
235	20230922	164100	392391410	18940	18940	18940	18940	0
236	20230922	164000	392391410	18940	18940	18940	18940	0
237	20230922	163900	392391410	18940	18940	18940	18940	0
238	20230922	163800	392391410	18940	18940	18940	18940	0
239	20230922	163700	392391410	18940	18940	18940	18940	0
240	20230922	163600	392391410	18940	18940	18940	18940	0
241	20230922	163500	392391410	18940	18940	18940	18940	0
242	20230922	163400	392391410	18940	18940	18940	18940	482
243	20230922	163300	392391410	18940	18940	18940	18940	0
244	20230922	163200	392391410	18940	18940	18940	18940	0
245	20230922	163100	392391410	18940	18940	18940	18940	0
246	20230922	163000	392391410	18940	18940	18940	18940	0
247	20230922	162900	392391410	18940	18940	18940	18940	0
248	20230922	162800	392391410	18940	18940	18940	18940	0
249	20230922	162700	392391410	18940	18940	18940	18940	0
250	20230922	162600	392391410	18940	18940	18940	18940	0
251	20230922	162500	392391410	18940	18940	18940	18940	0
252	20230922	162400	392391410	18940	18940	18940	18940	0
253	20230922	162300	392391410	18940	18940	18940	18940	0
254	20230922	162200	392391410	18940	18940	18940	18940	0
255	20230922	162100	392391410	18940	18940	18940	18940	0
256	20230922	162000	392391410	18940	18940	18940	18940	0
257	20230922	161900	392391410	18940	18940	18940	18940	0
258	20230922	161800	392391410	18940	18940	18940	18940	0
259	20230922	161700	392391410	18940	18940	18940	18940	0
260	20230922	161600	392391410	18940	18940	18940	18940	0
261	20230922	161500	392391410	18940	18940	18940	18940	0
262	20230922	161400	392391410	18940	18940	18940	18940	0
263	20230922	161300	392391410	18940	18940	18940	18940	0
264	20230922	161200	392391410	18940	18940	18940	18940	0
265	20230922	161100	392391410	18940	18940	18940	18940	0
266	20230922	161000	392391410	18940	18940	18940	18940	0
267	20230922	160900	392391410	18940	18940	18940	18940	0
268	20230922	160800	392391410	18940	18940	18940	18940	0
269	20230922	160700	392391410	18940	18940	18940	18940	0
270	20230922	160600	392391410	18940	18940	18940	18940	0
271	20230922	160500	392391410	18940	18940	18940	18940	0
272	20230922	160400	392391410	18940	18940	18940	18940	482
273	20230922	160300	392391410	18940	18940	18940	18940	0
274	20230922	160200	392391410	18940	18940	18940	18940	0
275	20230922	160100	392391410	18940	18940	18940	18940	0
276	20230922	160000	392391410	18940	18940	18940	18940	0
277	20230922	155900	392391410	18940	18940	18940	18940	0
278	20230922	155800	392391410	18940	18940	18940	18940	0
279	20230922	155700	392391410	18940	18940	18940	18940	0
280	20230922	155600	392391410	18940	18940	18940	18940	0
281	20230922	155500	392391410	18940	18940	18940	18940	0
282	20230922	155400	392391410	18940	18940	18940	18940	0
283	20230922	155300	392391410	18940	18940	18940	18940	0
284	20230922	155200	392391410	18940	18940	18940	18940	0
285	20230922	155100	392391410	18940	18940	18940	18940	0
286	20230922	155000	392391410	18940	18940	18940	18940	0
287	20230922	154900	392391410	18940	18940	18940	18940	0
288	20230922	154800	392391410	18940	18940	18940	18940	0
289	20230922	154700	392391410	18940	18940	18940	18940	0
290	20230922	154600	392391410	18940	18940	18940	18940	0
291	20230922	154500	392391410	18940	18940	18940	18940	0
292	20230922	154400	392391410	18940	18940	18940	18940	0
293	20230922	154300	392391410	18940	18940	18940	18940	0
294	20230922	154200	392391410	18940	18940	18940	18940	0
295	20230922	154100	392391410	18940	18940	18940	18940	0
296	20230922	154000	392391410	18940	18940	18940	18940	0
297	20230922	153900	392391410	18940	18940	18940	18940	0
298	20230922	153800	392391410	18940	18940	18940	18940	0
299	20230922	153700	392391410	18940	18940	18940	18940	0
300	20230922	153600	392391410	18940	18940	18940	18940	0
301	20230922	153500	392391410	18940	18940	18940	18940	0
302	20230922	153400	392391410	18940	18940	18940	18940	482
303	20230922	153300	392391410	18940	18940	18940	18940	0
304	20230922	153200	392391410	18940	18940	18940	18940	0
305	20230922	153100	392391410	18940	18940	18940	18940	0
306	20230922	153000	392391410	18940	18940	18940	18940	482
307	20230922	152900	383262330	18660	18660	18660	18660	0
308	20230922	152800	383262330	18660	18660	18660	18660	0
309	20230922	152700	383262330	18660	18660	18660	18660	0
310	20230922	152600	383262330	18660	18660	18660	18660	0
311	20230922	152500	383262330	18660	18660	18660	18660	0
312	20230922	152400	383262330	18660	18660	18660	18660	0
313	20230922	152300	383262330	18660	18660	18660	18660	0
314	20230922	152200	383262330	18660	18660	18660	18660	0
315	20230922	152100	383262330	18660	18660	18660	18660	0
316	20230922	152000	383262330	18660	18660	18660	18660	0
317	20230922	151900	383262330	18660	18730	18730	18660	198
318	20230922	151800	379567310	18790	18670	18790	18670	18
319	20230922	151700	379231130	18670	18670	18670	18670	0
320	20230922	151600	379231130	18670	18750	18750	18670	20
321	20230922	151500	378857450	18800	18800	18800	18800	0
322	20230922	151400	378857450	18800	18800	18800	18800	0
323	20230922	151300	378857450	18800	18800	18800	18800	1
324	20230922	151200	378838650	18670	18830	18830	18670	28
325	20230922	151100	378314800	18820	18840	18840	18820	2
326	20230922	151000	378277140	18680	18850	18850	18680	14
327	20230922	150900	378015280	18860	18670	18860	18660	37
328	20230922	150800	377319700	18770	18770	18770	18630	705
329	20230922	150700	364181970	18770	18630	18770	18630	11
330	20230922	150600	363976820	18630	18630	18630	18620	363
331	20230922	150500	357214940	18660	18680	18680	18660	58
332	20230922	150400	356132210	18700	18710	18710	18700	8
333	20230922	150300	355982600	18720	18720	18720	18720	62
334	20230922	150200	354821960	18780	18780	18780	18780	0
335	20230922	150100	354821960	18780	18780	18780	18780	0
336	20230922	150000	354821960	18780	18710	18780	18710	9
337	20230922	145900	354653500	18710	18710	18710	18710	0
338	20230922	145800	354653500	18710	18710	18710	18710	0
339	20230922	145700	354653500	18710	18710	18710	18710	0
340	20230922	145600	354653500	18710	18720	18720	18710	180
341	20230922	145500	351285490	18710	18710	18710	18710	0
342	20230922	145400	351285490	18710	18750	18750	18710	150
343	20230922	145300	348478670	18760	18760	18760	18760	25
344	20230922	145200	348009670	18800	18800	18800	18800	4
345	20230922	145100	347934470	18800	18860	18860	18800	11
346	20230922	145000	347727610	18800	18800	18800	18800	0
347	20230922	144900	347727610	18800	18800	18800	18800	8
348	20230922	144800	347577210	18800	18800	18800	18800	0
349	20230922	144700	347577210	18800	18820	18820	18790	111
350	20230922	144600	345489310	18820	18820	18820	18820	1
351	20230922	144500	345470490	18820	18870	18870	18820	51
352	20230922	144400	344508760	18880	18880	18880	18880	10
353	20230922	144300	344319960	18890	18890	18890	18890	0
354	20230922	144200	344319960	18890	18890	18890	18890	0
355	20230922	144100	344319960	18890	18890	18890	18890	0
356	20230922	144000	344319960	18890	18890	18890	18890	1
357	20230922	143900	344301070	18910	18910	18910	18910	0
358	20230922	143800	344301070	18910	18910	18910	18910	0
359	20230922	143700	344301070	18910	18910	18910	18910	0
360	20230922	143600	344301070	18910	18910	18910	18910	0
361	20230922	143500	344301070	18910	18910	18910	18910	1
362	20230922	143400	344282160	18850	18850	18850	18850	8
363	20230922	143300	344131360	18850	18850	18850	18850	0
364	20230922	143200	344131360	18850	18850	18850	18850	0
365	20230922	143100	344131360	18850	18850	18850	18850	0
366	20230922	143000	344131360	18850	18850	18850	18850	14
367	20230922	142900	343867460	18910	18910	18910	18910	1
368	20230922	142800	343848550	18910	18910	18910	18910	1
369	20230922	142700	343829640	18850	18850	18850	18850	0
370	20230922	142600	343829640	18850	18850	18850	18850	8
371	20230922	142500	343678840	18850	18850	18850	18850	0
372	20230922	142400	343678840	18850	18850	18850	18850	0
373	20230922	142300	343678840	18850	18850	18850	18850	8
374	20230922	142200	343528040	18850	18850	18850	18850	0
375	20230922	142100	343528040	18850	18850	18850	18850	8
376	20230922	142000	343377240	18850	18890	18890	18850	100
377	20230922	141900	341490830	18920	18920	18920	18920	67
378	20230922	141800	340223190	18920	18920	18920	18920	0
379	20230922	141700	340223190	18920	18920	18920	18920	111
380	20230922	141600	338123070	18920	18920	18920	18920	0
381	20230922	141500	338123070	18920	18920	18920	18920	0
382	20230922	141400	338123070	18920	18910	18920	18910	50
383	20230922	141300	337177160	18890	18890	18890	18890	0
384	20230922	141200	337177160	18890	18890	18890	18890	9
385	20230922	141100	337007150	18890	18890	18890	18890	0
386	20230922	141000	337007150	18890	18890	18890	18890	1
387	20230922	140900	336988260	18880	18880	18880	18880	0
388	20230922	140800	336988260	18880	18880	18880	18880	8
389	20230922	140700	336837220	18880	18880	18880	18880	0
390	20230922	140600	336837220	18880	18900	18900	18880	30
391	20230922	140500	336270610	18910	18910	18910	18910	1
392	20230922	140400	336251700	18910	18910	18910	18910	1
393	20230922	140300	336232790	18910	18900	18910	18900	8
394	20230922	140200	336081580	18900	18900	18900	18900	1
395	20230922	140100	336062680	18880	18890	18890	18880	7
396	20230922	140000	335930500	18900	18900	18900	18900	0
397	20230922	135900	335930500	18900	18900	18900	18900	0
398	20230922	135800	335930500	18900	18900	18900	18900	1
399	20230922	135700	335911600	18920	18920	18920	18920	0
400	20230922	135600	335911600	18920	18920	18920	18920	0
401	20230922	135500	335911600	18920	18890	18920	18890	4
402	20230922	135400	335835980	18870	18870	18870	18870	0
403	20230922	135300	335835980	18870	18870	18870	18870	8
404	20230922	135200	335685020	18870	18870	18870	18870	1
405	20230922	135100	335666150	18880	18890	18890	18880	2
406	20230922	135000	335628380	18920	18920	18920	18920	0
407	20230922	134900	335628380	18920	18920	18920	18920	0
408	20230922	134800	335628380	18920	18920	18920	18920	1
409	20230922	134700	335609460	18850	18850	18850	18850	0
410	20230922	134600	335609460	18850	18850	18850	18850	8
411	20230922	134500	335458660	18850	18870	18870	18850	3
412	20230922	134400	335402080	18930	18930	18930	18930	1
413	20230922	134300	335383150	18880	18880	18880	18880	0
414	20230922	134200	335383150	18880	18880	18880	18880	8
415	20230922	134100	335232110	18880	18880	18880	18880	0
416	20230922	134000	335232110	18880	18880	18880	18880	0
417	20230922	133900	335232110	18880	18880	18880	18880	2
418	20230922	133800	335194350	18940	18930	18940	18930	90
419	20230922	133700	333489760	18940	18940	18940	18940	0
420	20230922	133600	333489760	18940	18920	18940	18920	2
421	20230922	133500	333451900	18880	18880	18880	18880	9
422	20230922	133400	333281980	18880	18890	18890	18880	216
423	20230922	133300	329203850	18900	18890	18900	18890	146
424	20230922	133200	326445900	18890	18890	18890	18890	0
425	20230922	133100	326445900	18890	18880	18890	18880	31
426	20230922	133000	325860400	18880	18880	18880	18880	10
427	20230922	132900	325671600	18890	18890	18890	18890	0
428	20230922	132800	325671600	18890	18890	18890	18890	43
429	20230922	132700	324859330	18890	18890	18890	18890	8
430	20230922	132600	324708210	18880	18880	18880	18880	0
431	20230922	132500	324708210	18880	18880	18880	18880	80
432	20230922	132400	323197810	18880	18880	18880	18880	204
433	20230922	132300	319346290	18880	18890	18900	18880	295
434	20230922	132200	313775840	18890	18890	18890	18890	10
435	20230922	132100	313586940	18880	18910	18910	18880	30
436	20230922	132000	313019870	18950	18950	18950	18950	0
437	20230922	131900	313019870	18950	18940	18960	18940	5
438	20230922	131800	312925120	18910	18910	18910	18910	1
439	20230922	131700	312906210	18910	18910	18910	18910	17
440	20230922	131600	312584740	18910	18910	18910	18910	12
441	20230922	131500	312357820	18910	18910	18910	18910	4
442	20230922	131400	312282180	18910	18910	18910	18910	0
443	20230922	131300	312282180	18910	18910	18910	18910	16
444	20230922	131200	311979620	18910	18940	18940	18910	76
445	20230922	131100	310541690	18940	18950	18960	18940	13
446	20230922	131000	310295360	18950	18950	18950	18950	0
447	20230922	130900	310295360	18950	18950	18950	18950	0
448	20230922	130800	310295360	18950	18950	18950	18950	0
449	20230922	130700	310295360	18950	18950	18950	18950	0
450	20230922	130600	310295360	18950	18950	18960	18950	3
451	20230922	130500	310238500	18940	18950	18950	18940	10
452	20230922	130400	310049090	18940	18930	18940	18930	2
453	20230922	130300	310011220	18910	18910	18910	18910	0
454	20230922	130200	310011220	18910	18910	18910	18910	8
455	20230922	130100	309859940	18910	18910	18910	18910	0
456	20230922	130000	309859940	18910	18910	18910	18910	0
457	20230922	125900	309859940	18910	18910	18910	18910	0
458	20230922	125800	309859940	18910	18910	18910	18910	8
459	20230922	125700	309708660	18910	18910	18910	18910	1
460	20230922	125600	309689750	18910	18910	18910	18910	2
461	20230922	125500	309651930	18920	18920	18920	18920	13
462	20230922	125400	309405970	18920	18920	18920	18920	36
463	20230922	125300	308724850	18920	18920	18920	18920	4
464	20230922	125200	308649170	18920	18920	18920	18920	0
465	20230922	125100	308649170	18920	18930	18930	18920	9
466	20230922	125000	308478880	18920	18920	18920	18920	23
467	20230922	124900	308043720	18920	18950	18950	18920	22
468	20230922	124800	307627170	18950	18950	18950	18950	10
469	20230922	124700	307437670	18950	18950	18950	18950	9
470	20230922	124600	307267120	18950	18950	18950	18950	20
471	20230922	124500	306888120	18960	18960	18960	18960	0
472	20230922	124400	306888120	18960	18960	18960	18960	0
473	20230922	124300	306888120	18960	18960	18960	18960	1
474	20230922	124200	306869160	18960	18960	18960	18960	0
475	20230922	124100	306869160	18960	18960	18960	18960	0
476	20230922	124000	306869160	18960	18960	18960	18960	0
477	20230922	123900	306869160	18960	18960	18960	18960	11
478	20230922	123800	306660600	18960	18960	18960	18960	0
479	20230922	123700	306660600	18960	18960	18960	18960	0
480	20230922	123600	306660600	18960	18960	18960	18960	1
481	20230922	123500	306641640	18970	18970	18970	18970	15
482	20230922	123400	306357090	18980	18980	18980	18980	16
483	20230922	123300	306053410	18980	18980	18980	18980	0
484	20230922	123200	306053410	18980	18980	18980	18980	8
485	20230922	123100	305901570	18980	18980	18980	18980	1
486	20230922	123000	305882590	18990	18990	18990	18990	0
487	20230922	122900	305882590	18990	18990	18990	18990	0
488	20230922	122800	305882590	18990	18990	18990	18990	31
489	20230922	122700	305293900	19000	19000	19000	19000	216
490	20230922	122600	301189900	19000	19000	19000	19000	0
491	20230922	122500	301189900	19000	19000	19000	19000	8
492	20230922	122400	301037900	19000	19040	19040	19000	20
493	20230922	122300	300657750	19050	19050	19050	19050	0
494	20230922	122200	300657750	19050	19050	19050	19050	0
495	20230922	122100	300657750	19050	19050	19050	19050	0
496	20230922	122000	300657750	19050	19050	19050	19050	0
497	20230922	121900	300657750	19050	19050	19050	19050	11
498	20230922	121800	300448200	19050	19050	19050	19050	0
499	20230922	121700	300448200	19050	19000	19050	19000	10
500	20230922	121600	300258150	19000	19000	19000	19000	0
501	20230922	121500	300258150	19000	19000	19000	19000	0
502	20230922	121400	300258150	19000	19040	19040	19000	32
503	20230922	121300	299650070	19050	19050	19050	19050	0
504	20230922	121200	299650070	19050	19040	19050	19040	4
505	20230922	121100	299573900	19040	19040	19040	19040	1
506	20230922	121000	299554860	19000	19000	19000	19000	8
507	20230922	120900	299402860	19000	19000	19000	19000	64
508	20230922	120800	298186860	19000	19000	19000	19000	0
509	20230922	120700	298186860	19000	19000	19000	19000	7
510	20230922	120600	298053860	19000	19000	19000	19000	195
511	20230922	120500	294348860	19050	19050	19050	19050	0
512	20230922	120400	294348860	19050	19050	19050	19050	0
513	20230922	120300	294348860	19050	19050	19050	19050	0
514	20230922	120200	294348860	19050	19050	19050	19050	0
515	20230922	120100	294348860	19050	19050	19050	19050	0
516	20230922	120000	294348860	19050	19050	19050	19050	0
517	20230922	115900	294348860	19050	19050	19050	19050	0
518	20230922	115800	294348860	19050	19050	19050	19050	1
519	20230922	115700	294329810	19000	19000	19000	19000	40
520	20230922	115600	293569810	19000	19000	19000	19000	0
521	20230922	115500	293569810	19000	19000	19000	19000	8
522	20230922	115400	293417810	19000	19000	19000	19000	26
523	20230922	115300	292923810	19000	19000	19000	19000	500
524	20230922	115200	283423810	19000	19000	19000	19000	8
525	20230922	115100	283271810	19000	19000	19000	19000	69
526	20230922	115000	281960810	19000	19000	19000	19000	99
527	20230922	114900	280079810	19000	19000	19000	19000	0
528	20230922	114800	280079810	19000	19000	19000	19000	8
529	20230922	114700	279927810	19000	19000	19000	19000	0
530	20230922	114600	279927810	19000	19000	19000	19000	20
531	20230922	114500	279547810	19000	19000	19000	19000	0
532	20230922	114400	279547810	19000	19000	19000	19000	8
533	20230922	114300	279395810	19000	19000	19000	19000	14
534	20230922	114200	279129810	19000	19000	19000	19000	25
535	20230922	114100	278654810	19000	19000	19000	19000	13
536	20230922	114000	278407810	19000	19000	19000	19000	0
537	20230922	113900	278407810	19000	19000	19000	19000	0
538	20230922	113800	278407810	19000	19000	19000	19000	4
539	20230922	113700	278331810	19000	19000	19000	19000	9
540	20230922	113600	278160810	19000	19000	19000	19000	0
541	20230922	113500	278160810	19000	19000	19000	19000	0
542	20230922	113400	278160810	19000	19000	19000	19000	500
543	20230922	113300	268660810	19000	19000	19000	19000	24
544	20230922	113200	268204810	19000	19000	19000	19000	405
545	20230922	113100	260509810	19000	19000	19000	19000	202
546	20230922	113000	256671810	19000	19100	19100	19000	123
547	20230922	112900	254333600	19120	19090	19120	19090	5
548	20230922	112800	254238100	19020	19020	19020	19020	0
549	20230922	112700	254238100	19020	19020	19020	19020	0
550	20230922	112600	254238100	19020	19020	19020	19020	9
551	20230922	112500	254066920	19020	19020	19020	19020	0
552	20230922	112400	254066920	19020	19020	19020	19020	0
553	20230922	112300	254066920	19020	19020	19020	19020	15
554	20230922	112200	253781620	19020	19020	19020	19020	9
555	20230922	112100	253610440	19120	19120	19120	19120	0
556	20230922	112000	253610440	19120	19120	19120	19120	0
557	20230922	111900	253610440	19120	19120	19120	19120	0
558	20230922	111800	253610440	19120	19120	19120	19120	0
559	20230922	111700	253610440	19120	19120	19120	19120	0
560	20230922	111600	253610440	19120	19120	19120	19120	0
561	20230922	111500	253610440	19120	19120	19120	19120	0
562	20230922	111400	253610440	19120	19120	19120	19120	0
563	20230922	111300	253610440	19120	19120	19120	19120	0
564	20230922	111200	253610440	19120	19120	19120	19120	0
565	20230922	111100	253610440	19120	19120	19120	19120	0
566	20230922	111000	253610440	19120	19120	19120	19120	0
567	20230922	110900	253610440	19120	19120	19120	19120	0
568	20230922	110800	253610440	19120	19120	19120	19120	0
569	20230922	110700	253610440	19120	19010	19120	19010	13
570	20230922	110600	253363100	19010	19010	19010	19010	7
571	20230922	110500	253230030	19010	19010	19010	19010	16
572	20230922	110400	252925870	19010	19030	19030	19010	106
573	20230922	110300	250910730	19020	19020	19020	19020	0
574	20230922	110200	250910730	19020	19020	19020	19020	0
575	20230922	110100	250910730	19020	19030	19050	19020	106
576	20230922	110000	248894400	19030	19030	19030	19030	5
577	20230922	105900	248799250	19050	19050	19050	19050	0
578	20230922	105800	248799250	19050	19050	19050	19050	0
579	20230922	105700	248799250	19050	19050	19050	19050	1
580	20230922	105600	248780200	19050	19100	19100	19050	23
581	20230922	105500	248341970	19120	19120	19120	19120	0
582	20230922	105400	248341970	19120	19120	19120	19120	0
583	20230922	105300	248341970	19120	19120	19120	19120	11
584	20230922	105200	248131650	19130	19130	19130	19130	0
585	20230922	105100	248131650	19130	19130	19130	19130	0
586	20230922	105000	248131650	19130	19130	19130	19130	0
587	20230922	104900	248131650	19130	19130	19130	19130	0
588	20230922	104800	248131650	19130	19130	19130	19130	0
589	20230922	104700	248131650	19130	19130	19130	19130	0
590	20230922	104600	248131650	19130	19130	19130	19130	0
591	20230922	104500	248131650	19130	19130	19130	19130	0
592	20230922	104400	248131650	19130	19130	19130	19130	0
593	20230922	104300	248131650	19130	19130	19130	19130	1
594	20230922	104200	248112520	19020	19020	19020	19020	8
595	20230922	104100	247960360	19020	19120	19130	19020	29
596	20230922	104000	247407770	19140	19140	19140	19140	0
597	20230922	103900	247407770	19140	19140	19140	19140	0
598	20230922	103800	247407770	19140	19140	19140	19140	0
599	20230922	103700	247407770	19140	19140	19140	19140	0
600	20230922	103600	247407770	19140	19140	19140	19140	0
601	20230922	103500	247407770	19140	19140	19140	19140	0
602	20230922	103400	247407770	19140	19140	19140	19140	0
603	20230922	103300	247407770	19140	19140	19140	19140	30
604	20230922	103200	246833570	19150	19150	19150	19150	0
605	20230922	103100	246833570	19150	19000	19150	19000	668
606	20230922	103000	234141420	19000	19080	19080	19000	1878
607	20230922	102900	198453020	19150	19140	19150	19140	98
608	20230922	102800	196576620	19150	19150	19150	19150	0
609	20230922	102700	196576620	19150	19150	19150	19150	0
610	20230922	102600	196576620	19150	19150	19150	19150	0
611	20230922	102500	196576620	19150	19090	19150	19080	644
612	20230922	102400	184259080	19080	19080	19080	19080	10
613	20230922	102300	184068280	19090	19090	19090	19090	0
614	20230922	102200	184068280	19090	19090	19090	19090	0
615	20230922	102100	184068280	19090	19090	19090	19090	0
616	20230922	102000	184068280	19090	19090	19090	19090	0
617	20230922	101900	184068280	19090	19090	19090	19090	0
618	20230922	101800	184068280	19090	19090	19090	19090	0
619	20230922	101700	184068280	19090	19090	19090	19090	0
620	20230922	101600	184068280	19090	19090	19090	19090	0
621	20230922	101500	184068280	19090	19090	19090	19090	0
622	20230922	101400	184068280	19090	19090	19090	19090	0
623	20230922	101300	184068280	19090	19090	19090	19090	1
624	20230922	101200	184049190	19000	19000	19000	19000	78
625	20230922	101100	182567190	19000	19090	19090	19000	162
626	20230922	101000	179489100	19000	19000	19000	19000	72
627	20230922	100900	178121100	19000	18900	19000	18900	73
628	20230922	100800	176734200	19000	19100	19100	19000	609
629	20230922	100700	165158100	19120	19120	19120	19120	1
630	20230922	100600	165138980	19140	19130	19140	19130	10
631	20230922	100500	164947670	19140	19140	19140	19140	10
632	20230922	100400	164756270	19140	19100	19140	19100	118
633	20230922	100300	162497920	19100	19060	19100	19060	4
634	20230922	100200	162421590	19000	19000	19000	19000	202
635	20230922	100100	158583590	19000	19000	19000	19000	145
636	20230922	100000	155828590	19000	19000	19000	19000	72
637	20230922	095900	154460590	18860	19000	19000	18860	73
638	20230922	095800	153073730	19000	19000	19000	19000	72
639	20230922	095700	151705730	19000	19010	19010	19000	480
640	20230922	095600	142585230	19000	19000	19000	19000	1
641	20230922	095500	142566230	19150	19150	19150	19150	5
642	20230922	095400	142470480	19200	19200	19200	19200	0
643	20230922	095300	142470480	19200	19070	19200	19070	152
644	20230922	095200	139561470	19070	18850	19070	18850	952
645	20230922	095100	121575980	18840	18820	18840	18820	140
646	20230922	095000	118939050	18830	18840	18840	18830	75
647	20230922	094900	117526080	18840	18840	18840	18840	73
648	20230922	094800	116150760	18830	18820	18830	18820	47
649	20230922	094700	115266210	18810	18810	18810	18810	144
650	20230922	094600	112557570	18810	18720	18810	18670	572
651	20230922	094500	101866010	18810	18800	18810	18800	73
652	20230922	094400	100492890	18800	18800	18800	18800	74
653	20230922	094300	99101690	18810	18820	18820	18810	164
654	20230922	094200	96016130	18800	18810	18820	18800	150
655	20230922	094100	93195220	18810	18800	18810	18800	105
656	20230922	094000	91221130	18770	18770	18770	18770	72
657	20230922	093900	89869690	18680	18640	18680	18640	121
658	20230922	093800	87610740	18640	18610	18640	18610	178
659	20230922	093700	84292970	18600	18610	18610	18600	250
660	20230922	093600	79642820	18600	18610	18610	18600	159
661	20230922	093500	76685150	18680	18680	18680	18680	0
662	20230922	093400	76685150	18680	18680	18680	18680	0
663	20230922	093300	76685150	18680	18680	18680	18680	1
664	20230922	093200	76666470	18680	18610	18680	18600	109
665	20230922	093100	74638550	18600	18610	18640	18600	742
666	20230922	093000	60832140	18620	18620	18620	18620	344
667	20230922	092900	54426860	18630	18630	18630	18630	1
668	20230922	092800	54408230	18630	18640	18640	18630	274
669	20230922	092700	49303560	18640	18640	18640	18640	10
670	20230922	092600	49117160	18640	18640	18640	18640	0
671	20230922	092500	49117160	18640	18670	18670	18630	99
672	20230922	092400	47270480	18680	18690	18690	18680	54
673	20230922	092300	46261750	18680	18700	18700	18680	20
674	20230922	092200	45888020	18670	18670	18670	18670	20
675	20230922	092100	45514620	18670	18670	18670	18670	8
676	20230922	092000	45365260	18670	18670	18670	18670	0
677	20230922	091900	45365260	18670	18670	18670	18670	0
678	20230922	091800	45365260	18670	18670	18670	18670	60
679	20230922	091700	44245060	18670	18710	18720	18670	109
680	20230922	091600	42206030	18710	18720	18720	18710	40
681	20230922	091500	41457500	18710	18710	18710	18710	17
682	20230922	091400	41139430	18710	18710	18710	18710	83
683	20230922	091300	39586500	18710	18710	18710	18710	9
684	20230922	091200	39418110	18780	18790	18790	18780	2
685	20230922	091100	39380540	18790	18770	18790	18770	310
686	20230922	091000	33561640	18700	18600	18700	18600	494
687	20230922	090900	24336180	18600	18600	18600	18600	244
688	20230922	090800	19797780	18510	18510	18510	18510	50
689	20230922	090700	18872280	18470	18600	18600	18470	12
690	20230922	090600	18649760	18700	18700	18700	18700	0
691	20230922	090500	18649760	18700	18700	18700	18700	0
692	20230922	090400	18649760	18700	18500	18770	18450	679
693	20230922	090300	6020400	18500	18510	18510	18500	33
694	20230922	090200	5409870	18460	18790	18790	18460	8
695	20230922	090100	5261200	18790	18790	18790	18790	1
696	20230922	090000	5242410	18790	18790	18790	18790	279