KissMeData/317870/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	203600	789801310	18960	18960	18960	18960	461
3	20230912	203500	789801310	18960	18960	18960	18960	0
4	20230912	203400	789801310	18960	18960	18960	18960	0
5	20230912	203300	789801310	18960	18960	18960	18960	0
6	20230912	203200	789801310	18960	18960	18960	18960	0
7	20230912	203100	789801310	18960	18960	18960	18960	0
8	20230912	203000	789801310	18960	18960	18960	18960	0
9	20230912	202900	789801310	18960	18960	18960	18960	0
10	20230912	202800	789801310	18960	18960	18960	18960	0
11	20230912	202700	789801310	18960	18960	18960	18960	0
12	20230912	202600	789801310	18960	18960	18960	18960	0
13	20230912	202500	789801310	18960	18960	18960	18960	0
14	20230912	202400	789801310	18960	18960	18960	18960	0
15	20230912	202300	789801310	18960	18960	18960	18960	0
16	20230912	202200	789801310	18960	18960	18960	18960	0
17	20230912	202100	789801310	18960	18960	18960	18960	0
18	20230912	202000	789801310	18960	18960	18960	18960	0
19	20230912	201900	789801310	18960	18960	18960	18960	0
20	20230912	201800	789801310	18960	18960	18960	18960	0
21	20230912	201700	789801310	18960	18960	18960	18960	0
22	20230912	201600	789801310	18960	18960	18960	18960	0
23	20230912	201500	789801310	18960	18960	18960	18960	0
24	20230912	201400	789801310	18960	18960	18960	18960	0
25	20230912	201300	789801310	18960	18960	18960	18960	0
26	20230912	201200	789801310	18960	18960	18960	18960	0
27	20230912	201100	789801310	18960	18960	18960	18960	0
28	20230912	201000	789801310	18960	18960	18960	18960	0
29	20230912	200900	789801310	18960	18960	18960	18960	0
30	20230912	200800	789801310	18960	18960	18960	18960	0
31	20230912	200700	789801310	18960	18960	18960	18960	0
32	20230912	200600	789801310	18960	18960	18960	18960	461
33	20230912	200500	789801310	18960	18960	18960	18960	0
34	20230912	200400	789801310	18960	18960	18960	18960	0
35	20230912	200300	789801310	18960	18960	18960	18960	0
36	20230912	200200	789801310	18960	18960	18960	18960	0
37	20230912	200100	789801310	18960	18960	18960	18960	0
38	20230912	200000	789801310	18960	18960	18960	18960	0
39	20230912	195900	789801310	18960	18960	18960	18960	0
40	20230912	195800	789801310	18960	18960	18960	18960	0
41	20230912	195700	789801310	18960	18960	18960	18960	0
42	20230912	195600	789801310	18960	18960	18960	18960	0
43	20230912	195500	789801310	18960	18960	18960	18960	0
44	20230912	195400	789801310	18960	18960	18960	18960	0
45	20230912	195300	789801310	18960	18960	18960	18960	0
46	20230912	195200	789801310	18960	18960	18960	18960	0
47	20230912	195100	789801310	18960	18960	18960	18960	0
48	20230912	195000	789801310	18960	18960	18960	18960	0
49	20230912	194900	789801310	18960	18960	18960	18960	0
50	20230912	194800	789801310	18960	18960	18960	18960	0
51	20230912	194700	789801310	18960	18960	18960	18960	0
52	20230912	194600	789801310	18960	18960	18960	18960	0
53	20230912	194500	789801310	18960	18960	18960	18960	0
54	20230912	194400	789801310	18960	18960	18960	18960	0
55	20230912	194300	789801310	18960	18960	18960	18960	0
56	20230912	194200	789801310	18960	18960	18960	18960	0
57	20230912	194100	789801310	18960	18960	18960	18960	0
58	20230912	194000	789801310	18960	18960	18960	18960	0
59	20230912	193900	789801310	18960	18960	18960	18960	0
60	20230912	193800	789801310	18960	18960	18960	18960	0
61	20230912	193700	789801310	18960	18960	18960	18960	0
62	20230912	193600	789801310	18960	18960	18960	18960	461
63	20230912	193500	789801310	18960	18960	18960	18960	0
64	20230912	193400	789801310	18960	18960	18960	18960	0
65	20230912	193300	789801310	18960	18960	18960	18960	0
66	20230912	193200	789801310	18960	18960	18960	18960	0
67	20230912	193100	789801310	18960	18960	18960	18960	0
68	20230912	193000	789801310	18960	18960	18960	18960	0
69	20230912	192900	789801310	18960	18960	18960	18960	0
70	20230912	192800	789801310	18960	18960	18960	18960	0
71	20230912	192700	789801310	18960	18960	18960	18960	0
72	20230912	192600	789801310	18960	18960	18960	18960	0
73	20230912	192500	789801310	18960	18960	18960	18960	0
74	20230912	192400	789801310	18960	18960	18960	18960	0
75	20230912	192300	789801310	18960	18960	18960	18960	0
76	20230912	192200	789801310	18960	18960	18960	18960	0
77	20230912	192100	789801310	18960	18960	18960	18960	0
78	20230912	192000	789801310	18960	18960	18960	18960	0
79	20230912	191900	789801310	18960	18960	18960	18960	0
80	20230912	191800	789801310	18960	18960	18960	18960	0
81	20230912	191700	789801310	18960	18960	18960	18960	0
82	20230912	191600	789801310	18960	18960	18960	18960	0
83	20230912	191500	789801310	18960	18960	18960	18960	0
84	20230912	191400	789801310	18960	18960	18960	18960	0
85	20230912	191300	789801310	18960	18960	18960	18960	0
86	20230912	191200	789801310	18960	18960	18960	18960	0
87	20230912	191100	789801310	18960	18960	18960	18960	0
88	20230912	191000	789801310	18960	18960	18960	18960	0
89	20230912	190900	789801310	18960	18960	18960	18960	0
90	20230912	190800	789801310	18960	18960	18960	18960	0
91	20230912	190700	789801310	18960	18960	18960	18960	0
92	20230912	190600	789801310	18960	18960	18960	18960	461
93	20230912	190500	789801310	18960	18960	18960	18960	0
94	20230912	190400	789801310	18960	18960	18960	18960	0
95	20230912	190300	789801310	18960	18960	18960	18960	0
96	20230912	190200	789801310	18960	18960	18960	18960	0
97	20230912	190100	789801310	18960	18960	18960	18960	0
98	20230912	190000	789801310	18960	18960	18960	18960	0
99	20230912	185900	789801310	18960	18960	18960	18960	0
100	20230912	185800	789801310	18960	18960	18960	18960	0
101	20230912	185700	789801310	18960	18960	18960	18960	0
102	20230912	185600	789801310	18960	18960	18960	18960	0
103	20230912	185500	789801310	18960	18960	18960	18960	0
104	20230912	185400	789801310	18960	18960	18960	18960	0
105	20230912	185300	789801310	18960	18960	18960	18960	0
106	20230912	185200	789801310	18960	18960	18960	18960	0
107	20230912	185100	789801310	18960	18960	18960	18960	0
108	20230912	185000	789801310	18960	18960	18960	18960	0
109	20230912	184900	789801310	18960	18960	18960	18960	0
110	20230912	184800	789801310	18960	18960	18960	18960	0
111	20230912	184700	789801310	18960	18960	18960	18960	0
112	20230912	184600	789801310	18960	18960	18960	18960	0
113	20230912	184500	789801310	18960	18960	18960	18960	0
114	20230912	184400	789801310	18960	18960	18960	18960	0
115	20230912	184300	789801310	18960	18960	18960	18960	0
116	20230912	184200	789801310	18960	18960	18960	18960	0
117	20230912	184100	789801310	18960	18960	18960	18960	0
118	20230912	184000	789801310	18960	18960	18960	18960	0
119	20230912	183900	789801310	18960	18960	18960	18960	0
120	20230912	183800	789801310	18960	18960	18960	18960	0
121	20230912	183700	789801310	18960	18960	18960	18960	0
122	20230912	183600	789801310	18960	18960	18960	18960	461
123	20230912	183500	789801310	18960	18960	18960	18960	0
124	20230912	183400	789801310	18960	18960	18960	18960	0
125	20230912	183300	789801310	18960	18960	18960	18960	0
126	20230912	183200	789801310	18960	18960	18960	18960	0
127	20230912	183100	789801310	18960	18960	18960	18960	0
128	20230912	183000	789801310	18960	18960	18960	18960	0
129	20230912	182900	789801310	18960	18960	18960	18960	0
130	20230912	182800	789801310	18960	18960	18960	18960	0
131	20230912	182700	789801310	18960	18960	18960	18960	0
132	20230912	182600	789801310	18960	18960	18960	18960	0
133	20230912	182500	789801310	18960	18960	18960	18960	0
134	20230912	182400	789801310	18960	18960	18960	18960	0
135	20230912	182300	789801310	18960	18960	18960	18960	0
136	20230912	182200	789801310	18960	18960	18960	18960	0
137	20230912	182100	789801310	18960	18960	18960	18960	0
138	20230912	182000	789801310	18960	18960	18960	18960	0
139	20230912	181900	789801310	18960	18960	18960	18960	0
140	20230912	181800	789801310	18960	18960	18960	18960	0
141	20230912	181700	789801310	18960	18960	18960	18960	0
142	20230912	181600	789801310	18960	18960	18960	18960	0
143	20230912	181500	789801310	18960	18960	18960	18960	0
144	20230912	181400	789801310	18960	18960	18960	18960	0
145	20230912	181300	789801310	18960	18960	18960	18960	0
146	20230912	181200	789801310	18960	18960	18960	18960	0
147	20230912	181100	789801310	18960	18960	18960	18960	0
148	20230912	181000	789801310	18960	18960	18960	18960	0
149	20230912	180900	789801310	18960	18960	18960	18960	0
150	20230912	180800	789801310	18960	18960	18960	18960	0
151	20230912	180700	789801310	18960	18960	18960	18960	0
152	20230912	180600	789801310	18960	18960	18960	18960	461
153	20230912	180500	789801310	18960	18960	18960	18960	0
154	20230912	180400	789801310	18960	18960	18960	18960	0
155	20230912	180300	789801310	18960	18960	18960	18960	0
156	20230912	180200	789801310	18960	18960	18960	18960	0
157	20230912	180100	789801310	18960	18960	18960	18960	0
158	20230912	180000	789801310	18960	18960	18960	18960	0
159	20230912	175900	789801310	18960	18960	18960	18960	0
160	20230912	175800	789801310	18960	18960	18960	18960	0
161	20230912	175700	789801310	18960	18960	18960	18960	0
162	20230912	175600	789801310	18960	18960	18960	18960	0
163	20230912	175500	789801310	18960	18960	18960	18960	0
164	20230912	175400	789801310	18960	18960	18960	18960	0
165	20230912	175300	789801310	18960	18960	18960	18960	0
166	20230912	175200	789801310	18960	18960	18960	18960	0
167	20230912	175100	789801310	18960	18960	18960	18960	0
168	20230912	175000	789801310	18960	18960	18960	18960	0
169	20230912	174900	789801310	18960	18960	18960	18960	0
170	20230912	174800	789801310	18960	18960	18960	18960	0
171	20230912	174700	789801310	18960	18960	18960	18960	0
172	20230912	174600	789801310	18960	18960	18960	18960	0
173	20230912	174500	789801310	18960	18960	18960	18960	0
174	20230912	174400	789801310	18960	18960	18960	18960	0
175	20230912	174300	789801310	18960	18960	18960	18960	0
176	20230912	174200	789801310	18960	18960	18960	18960	0
177	20230912	174100	789801310	18960	18960	18960	18960	0
178	20230912	174000	789801310	18960	18960	18960	18960	0
179	20230912	173900	789801310	18960	18960	18960	18960	0
180	20230912	173800	789801310	18960	18960	18960	18960	0
181	20230912	173700	789801310	18960	18960	18960	18960	0
182	20230912	173600	789801310	18960	18960	18960	18960	461
183	20230912	173500	789801310	18960	18960	18960	18960	0
184	20230912	173400	789801310	18960	18960	18960	18960	0
185	20230912	173300	789801310	18960	18960	18960	18960	0
186	20230912	173200	789801310	18960	18960	18960	18960	0
187	20230912	173100	789801310	18960	18960	18960	18960	0
188	20230912	173000	789801310	18960	18960	18960	18960	0
189	20230912	172900	789801310	18960	18960	18960	18960	0
190	20230912	172800	789801310	18960	18960	18960	18960	0
191	20230912	172700	789801310	18960	18960	18960	18960	0
192	20230912	172600	789801310	18960	18960	18960	18960	0
193	20230912	172500	789801310	18960	18960	18960	18960	0
194	20230912	172400	789801310	18960	18960	18960	18960	0
195	20230912	172300	789801310	18960	18960	18960	18960	0
196	20230912	172200	789801310	18960	18960	18960	18960	0
197	20230912	172100	789801310	18960	18960	18960	18960	0
198	20230912	172000	789801310	18960	18960	18960	18960	0
199	20230912	171900	789801310	18960	18960	18960	18960	0
200	20230912	171800	789801310	18960	18960	18960	18960	0
201	20230912	171700	789801310	18960	18960	18960	18960	0
202	20230912	171600	789801310	18960	18960	18960	18960	0
203	20230912	171500	789801310	18960	18960	18960	18960	0
204	20230912	171400	789801310	18960	18960	18960	18960	0
205	20230912	171300	789801310	18960	18960	18960	18960	0
206	20230912	171200	789801310	18960	18960	18960	18960	0
207	20230912	171100	789801310	18960	18960	18960	18960	0
208	20230912	171000	789801310	18960	18960	18960	18960	0
209	20230912	170900	789801310	18960	18960	18960	18960	0
210	20230912	170800	789801310	18960	18960	18960	18960	0
211	20230912	170700	789801310	18960	18960	18960	18960	0
212	20230912	170600	789801310	18960	18960	18960	18960	461
213	20230912	170500	789801310	18960	18960	18960	18960	0
214	20230912	170400	789801310	18960	18960	18960	18960	0
215	20230912	170300	789801310	18960	18960	18960	18960	0
216	20230912	170200	789801310	18960	18960	18960	18960	0
217	20230912	170100	789801310	18960	18960	18960	18960	0
218	20230912	170000	789801310	18960	18960	18960	18960	0
219	20230912	165900	789801310	18960	18960	18960	18960	0
220	20230912	165800	789801310	18960	18960	18960	18960	0
221	20230912	165700	789801310	18960	18960	18960	18960	0
222	20230912	165600	789801310	18960	18960	18960	18960	0
223	20230912	165500	789801310	18960	18960	18960	18960	0
224	20230912	165400	789801310	18960	18960	18960	18960	0
225	20230912	165300	789801310	18960	18960	18960	18960	0
226	20230912	165200	789801310	18960	18960	18960	18960	0
227	20230912	165100	789801310	18960	18960	18960	18960	0
228	20230912	165000	789801310	18960	18960	18960	18960	0
229	20230912	164900	789801310	18960	18960	18960	18960	0
230	20230912	164800	789801310	18960	18960	18960	18960	0
231	20230912	164700	789801310	18960	18960	18960	18960	0
232	20230912	164600	789801310	18960	18960	18960	18960	0
233	20230912	164500	789801310	18960	18960	18960	18960	0
234	20230912	164400	789801310	18960	18960	18960	18960	0
235	20230912	164300	789801310	18960	18960	18960	18960	0
236	20230912	164200	789801310	18960	18960	18960	18960	0
237	20230912	164100	789801310	18960	18960	18960	18960	0
238	20230912	164000	789801310	18960	18960	18960	18960	0
239	20230912	163900	789801310	18960	18960	18960	18960	0
240	20230912	163800	789801310	18960	18960	18960	18960	0
241	20230912	163700	789801310	18960	18960	18960	18960	0
242	20230912	163600	789801310	18960	18960	18960	18960	461
243	20230912	163500	789801310	18960	18960	18960	18960	0
244	20230912	163400	789801310	18960	18960	18960	18960	0
245	20230912	163300	789801310	18960	18960	18960	18960	0
246	20230912	163200	789801310	18960	18960	18960	18960	0
247	20230912	163100	789801310	18960	18960	18960	18960	0
248	20230912	163000	789801310	18960	18960	18960	18960	0
249	20230912	162900	789801310	18960	18960	18960	18960	0
250	20230912	162800	789801310	18960	18960	18960	18960	0
251	20230912	162700	789801310	18960	18960	18960	18960	0
252	20230912	162600	789801310	18960	18960	18960	18960	0
253	20230912	162500	789801310	18960	18960	18960	18960	0
254	20230912	162400	789801310	18960	18960	18960	18960	0
255	20230912	162300	789801310	18960	18960	18960	18960	0
256	20230912	162200	789801310	18960	18960	18960	18960	0
257	20230912	162100	789801310	18960	18960	18960	18960	0
258	20230912	162000	789801310	18960	18960	18960	18960	0
259	20230912	161900	789801310	18960	18960	18960	18960	0
260	20230912	161800	789801310	18960	18960	18960	18960	0
261	20230912	161700	789801310	18960	18960	18960	18960	0
262	20230912	161600	789801310	18960	18960	18960	18960	0
263	20230912	161500	789801310	18960	18960	18960	18960	0
264	20230912	161400	789801310	18960	18960	18960	18960	0
265	20230912	161300	789801310	18960	18960	18960	18960	0
266	20230912	161200	789801310	18960	18960	18960	18960	0
267	20230912	161100	789801310	18960	18960	18960	18960	0
268	20230912	161000	789801310	18960	18960	18960	18960	0
269	20230912	160900	789801310	18960	18960	18960	18960	0
270	20230912	160800	789801310	18960	18960	18960	18960	0
271	20230912	160700	789801310	18960	18960	18960	18960	0
272	20230912	160600	789801310	18960	18960	18960	18960	461
273	20230912	160500	789801310	18960	18960	18960	18960	0
274	20230912	160400	789801310	18960	18960	18960	18960	0
275	20230912	160300	789801310	18960	18960	18960	18960	0
276	20230912	160200	789801310	18960	18960	18960	18960	0
277	20230912	160100	789801310	18960	18960	18960	18960	0
278	20230912	160000	789801310	18960	18960	18960	18960	0
279	20230912	155900	789801310	18960	18960	18960	18960	0
280	20230912	155800	789801310	18960	18960	18960	18960	0
281	20230912	155700	789801310	18960	18960	18960	18960	0
282	20230912	155600	789801310	18960	18960	18960	18960	0
283	20230912	155500	789801310	18960	18960	18960	18960	0
284	20230912	155400	789801310	18960	18960	18960	18960	0
285	20230912	155300	789801310	18960	18960	18960	18960	0
286	20230912	155200	789801310	18960	18960	18960	18960	0
287	20230912	155100	789801310	18960	18960	18960	18960	0
288	20230912	155000	789801310	18960	18960	18960	18960	0
289	20230912	154900	789801310	18960	18960	18960	18960	0
290	20230912	154800	789801310	18960	18960	18960	18960	0
291	20230912	154700	789801310	18960	18960	18960	18960	0
292	20230912	154600	789801310	18960	18960	18960	18960	0
293	20230912	154500	789801310	18960	18960	18960	18960	0
294	20230912	154400	789801310	18960	18960	18960	18960	0
295	20230912	154300	789801310	18960	18960	18960	18960	0
296	20230912	154200	789801310	18960	18960	18960	18960	0
297	20230912	154100	789801310	18960	18960	18960	18960	0
298	20230912	154000	789801310	18960	18960	18960	18960	0
299	20230912	153900	789801310	18960	18960	18960	18960	0
300	20230912	153800	789801310	18960	18960	18960	18960	0
301	20230912	153700	789801310	18960	18960	18960	18960	0
302	20230912	153600	789801310	18960	18960	18960	18960	461
303	20230912	153500	789801310	18960	18960	18960	18960	0
304	20230912	153400	789801310	18960	18960	18960	18960	0
305	20230912	153300	789801310	18960	18960	18960	18960	0
306	20230912	153200	789801310	18960	18960	18960	18960	0
307	20230912	153100	789801310	18960	18960	18960	18960	0
308	20230912	153000	789801310	18960	18960	18960	18960	461
309	20230912	152900	781060750	18970	18970	18970	18970	0
310	20230912	152800	781060750	18970	18970	18970	18970	0
311	20230912	152700	781060750	18970	18970	18970	18970	0
312	20230912	152600	781060750	18970	18970	18970	18970	0
313	20230912	152500	781060750	18970	18970	18970	18970	0
314	20230912	152400	781060750	18970	18970	18970	18970	0
315	20230912	152300	781060750	18970	18970	18970	18970	0
316	20230912	152200	781060750	18970	18970	18970	18970	0
317	20230912	152100	781060750	18970	18970	18970	18970	0
318	20230912	152000	781060750	18970	18970	18970	18970	0
319	20230912	151900	781060750	18970	18970	18970	18970	107
320	20230912	151800	779030960	18900	18900	18900	18900	0
321	20230912	151700	779030960	18900	18860	18970	18860	146
322	20230912	151600	776263560	18860	18810	18980	18810	235
323	20230912	151500	771808390	18760	18800	18900	18760	745
324	20230912	151400	757738790	18800	18800	18800	18800	0
325	20230912	151300	757738790	18800	18800	18800	18800	10
326	20230912	151200	757550790	18800	18800	18800	18800	51
327	20230912	151100	756591990	18800	18800	18800	18800	109
328	20230912	151000	754542790	18750	18800	18800	18750	206
329	20230912	150900	750671390	18800	18800	18800	18800	2
330	20230912	150800	750633790	18880	18880	18880	18880	0
331	20230912	150700	750633790	18880	18800	18880	18800	304
332	20230912	150600	744909070	18740	18850	18850	18740	3503
333	20230912	150500	679181240	18850	18850	18850	18850	0
334	20230912	150400	679181240	18850	18850	18850	18850	137
335	20230912	150300	676598790	18850	18850	18850	18850	0
336	20230912	150200	676598790	18850	18850	18850	18850	0
337	20230912	150100	676598790	18850	18930	18940	18850	114
338	20230912	150000	674449000	18940	18940	18940	18940	1
339	20230912	145900	674430060	18940	18940	18940	18940	10
340	20230912	145800	674240660	18890	18890	18890	18890	0
341	20230912	145700	674240660	18890	18890	18890	18890	95
342	20230912	145600	672446110	18950	18950	18950	18950	0
343	20230912	145500	672446110	18950	18950	18950	18950	1
344	20230912	145400	672427160	18950	18900	18950	18900	200
345	20230912	145300	668643910	18890	18890	18890	18890	0
346	20230912	145200	668643910	18890	18890	18890	18890	0
347	20230912	145100	668643910	18890	18900	18900	18890	280
348	20230912	145000	663351960	18820	18820	18820	18820	0
349	20230912	144900	663351960	18820	18820	18820	18820	0
350	20230912	144800	663351960	18820	18850	18850	18820	672
351	20230912	144700	650692780	18950	18950	18950	18950	0
352	20230912	144600	650692780	18950	18950	18950	18950	0
353	20230912	144500	650692780	18950	18950	18950	18950	0
354	20230912	144400	650692780	18950	18950	18950	18950	0
355	20230912	144300	650692780	18950	18950	18950	18950	0
356	20230912	144200	650692780	18950	18950	18950	18950	0
357	20230912	144100	650692780	18950	18950	18950	18950	0
358	20230912	144000	650692780	18950	18950	18950	18950	0
359	20230912	143900	650692780	18950	18950	18950	18950	0
360	20230912	143800	650692780	18950	18950	18950	18950	0
361	20230912	143700	650692780	18950	18950	18950	18950	0
362	20230912	143600	650692780	18950	18950	18950	18950	0
363	20230912	143500	650692780	18950	18950	18950	18950	0
364	20230912	143400	650692780	18950	18950	18950	18950	0
365	20230912	143300	650692780	18950	18950	18950	18950	0
366	20230912	143200	650692780	18950	18950	18950	18950	53
367	20230912	143100	649688430	18960	18960	18960	18960	0
368	20230912	143000	649688430	18960	18960	18960	18960	0
369	20230912	142900	649688430	18960	18960	18960	18960	0
370	20230912	142800	649688430	18960	18960	18960	18960	0
371	20230912	142700	649688430	18960	18960	18960	18960	0
372	20230912	142600	649688430	18960	18950	18960	18950	300
373	20230912	142500	644003340	18840	18870	18870	18840	1345
374	20230912	142400	618646770	18960	18960	18960	18960	0
375	20230912	142300	618646770	18960	18960	18960	18960	0
376	20230912	142200	618646770	18960	18960	18960	18960	9
377	20230912	142100	618476130	18990	18990	18990	18990	0
378	20230912	142000	618476130	18990	18990	18990	18990	0
379	20230912	141900	618476130	18990	18990	18990	18990	0
380	20230912	141800	618476130	18990	18990	18990	18990	0
381	20230912	141700	618476130	18990	18990	18990	18990	0
382	20230912	141600	618476130	18990	18990	18990	18990	0
383	20230912	141500	618476130	18990	18990	18990	18990	0
384	20230912	141400	618476130	18990	18870	18990	18870	428
385	20230912	141300	610387810	18800	18800	18800	18800	0
386	20230912	141200	610387810	18800	18800	18800	18800	25
387	20230912	141100	609917810	18800	18800	18800	18800	153
388	20230912	141000	607041410	18800	18820	18820	18800	1568
389	20230912	140900	577561190	18830	18860	18860	18830	1370
390	20230912	140800	551739570	18860	18900	18900	18860	626
391	20230912	140700	539919770	19000	19000	19000	19000	0
392	20230912	140600	539919770	19000	19000	19000	19000	0
393	20230912	140500	539919770	19000	19000	19000	19000	0
394	20230912	140400	539919770	19000	19000	19000	19000	5
395	20230912	140300	539824770	19010	19010	19010	19010	23
396	20230912	140200	539387540	18910	18910	18910	18910	0
397	20230912	140100	539387540	18910	18910	18910	18910	0
398	20230912	140000	539387540	18910	18910	18910	18910	0
399	20230912	135900	539387540	18910	18910	18910	18910	0
400	20230912	135800	539387540	18910	18910	18910	18910	50
401	20230912	135700	538442040	18900	18900	18900	18900	0
402	20230912	135600	538442040	18900	18900	18900	18900	0
403	20230912	135500	538442040	18900	18910	18910	18900	125
404	20230912	135400	536079420	19030	19000	19030	19000	1000
405	20230912	135300	517057100	18980	18980	18980	18980	130
406	20230912	135200	514589700	18900	18900	18900	18900	0
407	20230912	135100	514589700	18900	18900	18900	18900	68
408	20230912	135000	513304500	18900	18900	18900	18900	6
409	20230912	134900	513191100	18900	18900	18900	18900	426
410	20230912	134800	505139700	18900	18900	18900	18900	0
411	20230912	134700	505139700	18900	18900	18900	18900	0
412	20230912	134600	505139700	18900	18900	18900	18900	0
413	20230912	134500	505139700	18900	18900	18900	18900	0
414	20230912	134400	505139700	18900	18900	18900	18900	0
415	20230912	134300	505139700	18900	18900	18900	18900	0
416	20230912	134200	505139700	18900	18900	18900	18900	0
417	20230912	134100	505139700	18900	18900	18900	18900	0
418	20230912	134000	505139700	18900	18900	18900	18900	0
419	20230912	133900	505139700	18900	18900	18900	18900	0
420	20230912	133800	505139700	18900	18900	18900	18900	0
421	20230912	133700	505139700	18900	18900	18900	18900	0
422	20230912	133600	505139700	18900	18900	18900	18900	0
423	20230912	133500	505139700	18900	18900	18900	18900	0
424	20230912	133400	505139700	18900	18910	18910	18900	253
425	20230912	133300	500357800	18980	18980	18980	18980	0
426	20230912	133200	500357800	18980	18980	18980	18980	0
427	20230912	133100	500357800	18980	18980	18980	18980	3
428	20230912	133000	500300860	18980	18980	18980	18980	1
429	20230912	132900	500281880	18980	18980	18980	18980	31
430	20230912	132800	499693500	18890	18890	18890	18890	0
431	20230912	132700	499693500	18890	18890	18890	18890	0
432	20230912	132600	499693500	18890	18890	18890	18890	0
433	20230912	132500	499693500	18890	18890	18890	18890	0
434	20230912	132400	499693500	18890	18890	18890	18890	0
435	20230912	132300	499693500	18890	18890	18890	18890	0
436	20230912	132200	499693500	18890	18890	18890	18890	0
437	20230912	132100	499693500	18890	18890	18890	18890	0
438	20230912	132000	499693500	18890	18890	18890	18890	500
439	20230912	131900	490248500	19000	19000	19000	19000	0
440	20230912	131800	490248500	19000	19000	19000	19000	0
441	20230912	131700	490248500	19000	19000	19000	19000	39
442	20230912	131600	489507500	18980	18890	18980	18890	59
443	20230912	131500	488392260	18890	18900	18900	18890	585
444	20230912	131400	477335960	18900	18900	18900	18900	0
445	20230912	131300	477335960	18900	18900	18900	18900	0
446	20230912	131200	477335960	18900	18900	18900	18900	149
447	20230912	131100	474519860	18900	18900	18900	18900	308
448	20230912	131000	468698660	18900	18900	18900	18900	0
449	20230912	130900	468698660	18900	18900	18900	18900	0
450	20230912	130800	468698660	18900	18950	18950	18900	2200
451	20230912	130700	427076270	18960	18960	18960	18960	0
452	20230912	130600	427076270	18960	18960	18960	18960	206
453	20230912	130500	423170510	18980	18980	18980	18980	0
454	20230912	130400	423170510	18980	18980	18980	18980	0
455	20230912	130300	423170510	18980	18980	18980	18980	0
456	20230912	130200	423170510	18980	18980	18980	18980	0
457	20230912	130100	423170510	18980	18980	18980	18980	0
458	20230912	130000	423170510	18980	18980	18980	18980	190
459	20230912	125900	419564310	18960	18990	18990	18960	508
460	20230912	125800	409923870	19000	19000	19000	19000	0
461	20230912	125700	409923870	19000	19000	19000	19000	0
462	20230912	125600	409923870	19000	19000	19000	19000	0
463	20230912	125500	409923870	19000	19000	19000	19000	0
464	20230912	125400	409923870	19000	19000	19000	19000	0
465	20230912	125300	409923870	19000	19000	19000	19000	0
466	20230912	125200	409923870	19000	19000	19000	19000	39
467	20230912	125100	409182870	19000	19000	19000	19000	0
468	20230912	125000	409182870	19000	19000	19000	19000	0
469	20230912	124900	409182870	19000	19000	19000	19000	50
470	20230912	124800	408232870	19000	19010	19010	19000	613
471	20230912	124700	396580790	19060	19060	19060	19060	0
472	20230912	124600	396580790	19060	19060	19060	19060	0
473	20230912	124500	396580790	19060	19060	19060	19060	9
474	20230912	124400	396409250	19070	19070	19070	19070	0
475	20230912	124300	396409250	19070	19070	19070	19070	0
476	20230912	124200	396409250	19070	19070	19070	19070	21
477	20230912	124100	396008780	19060	19060	19060	19060	0
478	20230912	124000	396008780	19060	19060	19060	19060	0
479	20230912	123900	396008780	19060	19060	19060	19060	32
480	20230912	123800	395398860	19000	19000	19000	19000	0
481	20230912	123700	395398860	19000	19000	19000	19000	0
482	20230912	123600	395398860	19000	19000	19000	19000	0
483	20230912	123500	395398860	19000	19000	19000	19000	0
484	20230912	123400	395398860	19000	19000	19000	19000	0
485	20230912	123300	395398860	19000	19000	19000	19000	0
486	20230912	123200	395398860	19000	19000	19000	19000	0
487	20230912	123100	395398860	19000	19000	19000	19000	0
488	20230912	123000	395398860	19000	19070	19070	19000	50
489	20230912	122900	394446760	19070	19070	19070	19070	0
490	20230912	122800	394446760	19070	19070	19070	19070	0
491	20230912	122700	394446760	19070	19050	19070	19050	27
492	20230912	122600	393931930	19070	19070	19070	19070	0
493	20230912	122500	393931930	19070	19070	19070	19070	0
494	20230912	122400	393931930	19070	19070	19070	19070	0
495	20230912	122300	393931930	19070	19070	19070	19070	0
496	20230912	122200	393931930	19070	19070	19070	19070	0
497	20230912	122100	393931930	19070	19070	19070	19070	0
498	20230912	122000	393931930	19070	19070	19070	19070	0
499	20230912	121900	393931930	19070	19070	19070	19070	0
500	20230912	121800	393931930	19070	19070	19070	19070	0
501	20230912	121700	393931930	19070	19070	19070	19070	0
502	20230912	121600	393931930	19070	19060	19070	19060	80
503	20230912	121500	392406930	19010	19010	19010	19010	0
504	20230912	121400	392406930	19010	19010	19010	19010	0
505	20230912	121300	392406930	19010	19010	19010	19010	0
506	20230912	121200	392406930	19010	19010	19010	19010	0
507	20230912	121100	392406930	19010	19010	19010	19010	0
508	20230912	121000	392406930	19010	19010	19010	19010	0
509	20230912	120900	392406930	19010	19010	19010	19010	0
510	20230912	120800	392406930	19010	19010	19010	19010	0
511	20230912	120700	392406930	19010	19010	19010	19010	0
512	20230912	120600	392406930	19010	19010	19010	19010	0
513	20230912	120500	392406930	19010	19010	19010	19010	0
514	20230912	120400	392406930	19010	19010	19010	19010	60
515	20230912	120300	391266330	19060	19060	19060	19060	40
516	20230912	120200	390503930	19010	19010	19010	19010	0
517	20230912	120100	390503930	19010	19010	19010	19010	0
518	20230912	120000	390503930	19010	19010	19010	19010	0
519	20230912	115900	390503930	19010	19010	19010	19010	0
520	20230912	115800	390503930	19010	19010	19010	19010	0
521	20230912	115700	390503930	19010	19010	19010	19010	0
522	20230912	115600	390503930	19010	19010	19010	19010	0
523	20230912	115500	390503930	19010	19010	19010	19010	0
524	20230912	115400	390503930	19010	19010	19010	19010	0
525	20230912	115300	390503930	19010	19010	19010	19010	0
526	20230912	115200	390503930	19010	19010	19010	19010	0
527	20230912	115100	390503930	19010	19010	19010	19010	28
528	20230912	115000	389971650	19010	19010	19010	19010	0
529	20230912	114900	389971650	19010	19010	19010	19010	1
530	20230912	114800	389952640	19070	19060	19070	19060	689
531	20230912	114700	376820200	19060	19060	19060	19060	0
532	20230912	114600	376820200	19060	19060	19060	19060	0
533	20230912	114500	376820200	19060	19060	19060	19060	0
534	20230912	114400	376820200	19060	19060	19060	19060	0
535	20230912	114300	376820200	19060	19060	19060	19060	0
536	20230912	114200	376820200	19060	19060	19060	19060	24
537	20230912	114100	376362760	19070	19070	19070	19070	0
538	20230912	114000	376362760	19070	19070	19070	19070	0
539	20230912	113900	376362760	19070	19070	19070	19070	0
540	20230912	113800	376362760	19070	19000	19070	19000	40
541	20230912	113700	375601060	19000	19000	19000	19000	0
542	20230912	113600	375601060	19000	19000	19000	19000	70
543	20230912	113500	374271060	19000	19000	19000	19000	0
544	20230912	113400	374271060	19000	19000	19000	19000	52
545	20230912	113300	373283060	19000	19000	19000	19000	0
546	20230912	113200	373283060	19000	19000	19000	19000	10
547	20230912	113100	373093060	19000	19000	19000	19000	0
548	20230912	113000	373093060	19000	19000	19000	19000	0
549	20230912	112900	373093060	19000	19000	19000	19000	0
550	20230912	112800	373093060	19000	19000	19000	19000	0
551	20230912	112700	373093060	19000	19000	19000	19000	0
552	20230912	112600	373093060	19000	19000	19000	19000	61
553	20230912	112500	371934060	19000	19000	19000	19000	39
554	20230912	112400	371193060	18950	18950	18950	18950	0
555	20230912	112300	371193060	18950	18950	18950	18950	0
556	20230912	112200	371193060	18950	19000	19000	18950	32
557	20230912	112100	370585160	19000	19000	19000	19000	20
558	20230912	112000	370205160	19000	19000	19000	19000	0
559	20230912	111900	370205160	19000	19000	19000	19000	0
560	20230912	111800	370205160	19000	18970	19000	18970	79
561	20230912	111700	368706230	18970	18960	18970	18960	50
562	20230912	111600	367757740	18970	19000	19000	18970	132
563	20230912	111500	365252800	19000	19000	19000	19000	9
564	20230912	111400	365081800	19000	19010	19020	19000	74
565	20230912	111300	363675500	19000	19000	19000	19000	0
566	20230912	111200	363675500	19000	19000	19000	19000	9
567	20230912	111100	363504500	18930	18930	18930	18930	0
568	20230912	111000	363504500	18930	18930	18930	18930	0
569	20230912	110900	363504500	18930	18930	18930	18930	0
570	20230912	110800	363504500	18930	18930	18930	18930	0
571	20230912	110700	363504500	18930	18930	18930	18930	0
572	20230912	110600	363504500	18930	18930	18930	18930	131
573	20230912	110500	361024670	18930	18930	18930	18930	60
574	20230912	110400	359888870	18930	18930	18930	18930	0
575	20230912	110300	359888870	18930	18940	18940	18930	257
576	20230912	110200	355023850	18970	18970	18970	18970	9
577	20230912	110100	354853120	18930	18930	18930	18930	0
578	20230912	110000	354853120	18930	18930	18930	18930	0
579	20230912	105900	354853120	18930	18930	18930	18930	0
580	20230912	105800	354853120	18930	18930	18930	18930	0
581	20230912	105700	354853120	18930	18930	18930	18930	0
582	20230912	105600	354853120	18930	18930	18930	18930	0
583	20230912	105500	354853120	18930	18930	18930	18930	0
584	20230912	105400	354853120	18930	18940	18940	18930	101
585	20230912	105300	352940980	18930	18930	18930	18930	0
586	20230912	105200	352940980	18930	18930	18930	18930	0
587	20230912	105100	352940980	18930	19000	19050	18930	1314
588	20230912	105000	327980420	19000	19000	19000	19000	65
589	20230912	104900	326745420	19050	19050	19050	19050	22
590	20230912	104800	326326320	19050	19050	19050	19050	0
591	20230912	104700	326326320	19050	19050	19050	19050	0
592	20230912	104600	326326320	19050	19050	19050	19050	0
593	20230912	104500	326326320	19050	19050	19050	19050	0
594	20230912	104400	326326320	19050	19010	19050	19010	60
595	20230912	104300	325185330	19010	19010	19010	19010	50
596	20230912	104200	324234830	19010	19010	19010	19010	800
597	20230912	104100	309026830	19000	19000	19000	19000	51
598	20230912	104000	308057830	19000	19000	19000	19000	0
599	20230912	103900	308057830	19000	19000	19000	19000	10
600	20230912	103800	307867830	19010	19010	19010	19000	30
601	20230912	103700	307297630	19000	19010	19010	19000	42
602	20230912	103600	306499330	19010	19000	19010	19000	50
603	20230912	103500	305549230	19000	18950	19000	18940	79
604	20230912	103400	304051330	19000	18980	19000	18980	100
605	20230912	103300	302151980	18960	18940	18960	18940	111
606	20230912	103200	300047640	18930	18930	18930	18930	100
607	20230912	103100	298154640	18930	18930	18930	18930	0
608	20230912	103000	298154640	18930	18930	18930	18930	0
609	20230912	102900	298154640	18930	18930	18930	18930	12
610	20230912	102800	297927480	18930	18930	18930	18930	0
611	20230912	102700	297927480	18930	18930	18930	18930	0
612	20230912	102600	297927480	18930	18930	18930	18930	0
613	20230912	102500	297927480	18930	18930	18930	18930	0
614	20230912	102400	297927480	18930	18930	18930	18930	0
615	20230912	102300	297927480	18930	18930	18930	18930	270
616	20230912	102200	292816380	18930	18980	18980	18930	1423
617	20230912	102100	265863990	18980	18940	18980	18930	12
618	20230912	102000	265636320	18950	18950	18950	18950	1
619	20230912	101900	265617370	18930	18940	18940	18930	50
620	20230912	101800	264670680	18940	19000	19000	18940	1574
621	20230912	101700	234794590	19000	19000	19000	19000	252
622	20230912	101600	230006590	19060	19060	19060	19060	26
623	20230912	101500	229511030	19000	19000	19000	19000	0
624	20230912	101400	229511030	19000	19000	19000	19000	0
625	20230912	101300	229511030	19000	19000	19000	19000	0
626	20230912	101200	229511030	19000	19000	19000	19000	0
627	20230912	101100	229511030	19000	19000	19000	19000	0
628	20230912	101000	229511030	19000	19000	19000	19000	0
629	20230912	100900	229511030	19000	19000	19000	19000	1
630	20230912	100800	229492030	19010	19010	19010	19010	6
631	20230912	100700	229377970	19020	19020	19020	19020	138
632	20230912	100600	226753210	19060	19060	19060	19060	0
633	20230912	100500	226753210	19060	19060	19060	19060	5
634	20230912	100400	226657910	19020	19020	19020	19020	1
635	20230912	100300	226638890	19020	19020	19020	19020	0
636	20230912	100200	226638890	19020	19020	19020	19020	22
637	20230912	100100	226220450	19000	19000	19000	19000	0
638	20230912	100000	226220450	19000	19000	19000	19000	221
639	20230912	095900	222021450	19000	19000	19000	19000	50
640	20230912	095800	221071450	19060	19000	19060	19000	510
641	20230912	095700	211356010	19000	18970	19000	18970	1006
642	20230912	095600	192245010	18960	18960	18960	18960	250
643	20230912	095500	187505010	18960	18950	18960	18950	111
644	20230912	095400	185401450	18960	18970	18970	18960	16
645	20230912	095300	185097950	18970	18970	18970	18970	11
646	20230912	095200	184889280	18970	19000	19000	18970	617
647	20230912	095100	173176400	19000	19010	19010	19000	1300
648	20230912	095000	148473250	19010	19010	19010	19010	0
649	20230912	094900	148473250	19010	19010	19010	19010	10
650	20230912	094800	148283150	19010	19010	19010	19010	1
651	20230912	094700	148264140	19020	19030	19030	19020	426
652	20230912	094600	140158380	19070	19070	19070	19070	0
653	20230912	094500	140158380	19070	19070	19070	19070	0
654	20230912	094400	140158380	19070	19070	19070	19070	1
655	20230912	094300	140139310	19030	19030	19030	19030	0
656	20230912	094200	140139310	19030	19040	19050	19030	595
657	20230912	094100	128813610	19040	19040	19040	19040	19
658	20230912	094000	128451850	19070	19070	19070	19070	0
659	20230912	093900	128451850	19070	19070	19070	19070	49
660	20230912	093800	127517420	19130	19130	19130	19130	0
661	20230912	093700	127517420	19130	19130	19130	19130	0
662	20230912	093600	127517420	19130	19130	19130	19130	0
663	20230912	093500	127517420	19130	19050	19130	19050	10
664	20230912	093400	127326680	19040	19040	19040	19040	0
665	20230912	093300	127326680	19040	19040	19040	19040	0
666	20230912	093200	127326680	19040	19040	19040	19040	0
667	20230912	093100	127326680	19040	19110	19110	19040	200
668	20230912	093000	123513120	19040	19040	19040	19040	0
669	20230912	092900	123513120	19040	19070	19070	19040	800
670	20230912	092800	108279440	19240	19240	19240	19240	4
671	20230912	092700	108202480	19250	19250	19250	19250	0
672	20230912	092600	108202480	19250	19180	19250	19180	247
673	20230912	092500	103462330	19250	19250	19250	19250	0
674	20230912	092400	103462330	19250	19020	19250	19010	551
675	20230912	092300	92944820	19020	19170	19170	19020	816
676	20230912	092200	77396040	19250	19250	19250	19250	1
677	20230912	092100	77376790	19270	19270	19270	19270	25
678	20230912	092000	76895040	19270	19270	19270	19270	2
679	20230912	091900	76856500	19270	19270	19270	19270	4
680	20230912	091800	76779420	19280	19280	19280	19280	0
681	20230912	091700	76779420	19280	19280	19280	19280	0
682	20230912	091600	76779420	19280	19280	19280	19280	0
683	20230912	091500	76779420	19280	19280	19280	19280	0
684	20230912	091400	76779420	19280	19270	19280	19270	1001
685	20230912	091300	57490140	19290	19290	19290	19290	0
686	20230912	091200	57490140	19290	19330	19330	19280	17
687	20230912	091100	57162000	19400	19210	19400	19200	262
688	20230912	091000	52111470	19210	19210	19210	19210	4
689	20230912	090900	52034630	19210	19190	19210	19190	257
690	20230912	090800	47098840	19220	19050	19220	19050	215
691	20230912	090700	42987270	19050	19070	19070	19030	463
692	20230912	090600	34159570	19070	19120	19130	19070	731
693	20230912	090500	20202980	19120	19130	19140	19120	275
694	20230912	090400	14942620	19130	19120	19130	19120	105
695	20230912	090300	12934020	19120	19120	19120	19120	6
696	20230912	090200	12819300	19120	19170	19170	19120	291
697	20230912	090100	7241540	19350	19170	19350	19170	2
698	20230912	090000	7203020	19200	19500	19500	19180	310