KissMeData/317870/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203300	264918100	18970	18970	18970	18970	513
3	20230914	203200	264918100	18970	18970	18970	18970	0
4	20230914	203100	264918100	18970	18970	18970	18970	0
5	20230914	203000	264918100	18970	18970	18970	18970	0
6	20230914	202900	264918100	18970	18970	18970	18970	0
7	20230914	202800	264918100	18970	18970	18970	18970	0
8	20230914	202700	264918100	18970	18970	18970	18970	0
9	20230914	202600	264918100	18970	18970	18970	18970	0
10	20230914	202500	264918100	18970	18970	18970	18970	0
11	20230914	202400	264918100	18970	18970	18970	18970	0
12	20230914	202300	264918100	18970	18970	18970	18970	0
13	20230914	202200	264918100	18970	18970	18970	18970	0
14	20230914	202100	264918100	18970	18970	18970	18970	0
15	20230914	202000	264918100	18970	18970	18970	18970	0
16	20230914	201900	264918100	18970	18970	18970	18970	0
17	20230914	201800	264918100	18970	18970	18970	18970	0
18	20230914	201700	264918100	18970	18970	18970	18970	0
19	20230914	201600	264918100	18970	18970	18970	18970	0
20	20230914	201500	264918100	18970	18970	18970	18970	0
21	20230914	201400	264918100	18970	18970	18970	18970	0
22	20230914	201300	264918100	18970	18970	18970	18970	0
23	20230914	201200	264918100	18970	18970	18970	18970	0
24	20230914	201100	264918100	18970	18970	18970	18970	0
25	20230914	201000	264918100	18970	18970	18970	18970	0
26	20230914	200900	264918100	18970	18970	18970	18970	0
27	20230914	200800	264918100	18970	18970	18970	18970	0
28	20230914	200700	264918100	18970	18970	18970	18970	0
29	20230914	200600	264918100	18970	18970	18970	18970	0
30	20230914	200500	264918100	18970	18970	18970	18970	0
31	20230914	200400	264918100	18970	18970	18970	18970	0
32	20230914	200300	264918100	18970	18970	18970	18970	513
33	20230914	200200	264918100	18970	18970	18970	18970	0
34	20230914	200100	264918100	18970	18970	18970	18970	0
35	20230914	200000	264918100	18970	18970	18970	18970	0
36	20230914	195900	264918100	18970	18970	18970	18970	0
37	20230914	195800	264918100	18970	18970	18970	18970	0
38	20230914	195700	264918100	18970	18970	18970	18970	0
39	20230914	195600	264918100	18970	18970	18970	18970	0
40	20230914	195500	264918100	18970	18970	18970	18970	0
41	20230914	195400	264918100	18970	18970	18970	18970	0
42	20230914	195300	264918100	18970	18970	18970	18970	0
43	20230914	195200	264918100	18970	18970	18970	18970	0
44	20230914	195100	264918100	18970	18970	18970	18970	0
45	20230914	195000	264918100	18970	18970	18970	18970	0
46	20230914	194900	264918100	18970	18970	18970	18970	0
47	20230914	194800	264918100	18970	18970	18970	18970	0
48	20230914	194700	264918100	18970	18970	18970	18970	0
49	20230914	194600	264918100	18970	18970	18970	18970	0
50	20230914	194500	264918100	18970	18970	18970	18970	0
51	20230914	194400	264918100	18970	18970	18970	18970	0
52	20230914	194300	264918100	18970	18970	18970	18970	0
53	20230914	194200	264918100	18970	18970	18970	18970	0
54	20230914	194100	264918100	18970	18970	18970	18970	0
55	20230914	194000	264918100	18970	18970	18970	18970	0
56	20230914	193900	264918100	18970	18970	18970	18970	0
57	20230914	193800	264918100	18970	18970	18970	18970	0
58	20230914	193700	264918100	18970	18970	18970	18970	0
59	20230914	193600	264918100	18970	18970	18970	18970	0
60	20230914	193500	264918100	18970	18970	18970	18970	0
61	20230914	193400	264918100	18970	18970	18970	18970	0
62	20230914	193300	264918100	18970	18970	18970	18970	513
63	20230914	193200	264918100	18970	18970	18970	18970	0
64	20230914	193100	264918100	18970	18970	18970	18970	0
65	20230914	193000	264918100	18970	18970	18970	18970	0
66	20230914	192900	264918100	18970	18970	18970	18970	0
67	20230914	192800	264918100	18970	18970	18970	18970	0
68	20230914	192700	264918100	18970	18970	18970	18970	0
69	20230914	192600	264918100	18970	18970	18970	18970	0
70	20230914	192500	264918100	18970	18970	18970	18970	0
71	20230914	192400	264918100	18970	18970	18970	18970	0
72	20230914	192300	264918100	18970	18970	18970	18970	0
73	20230914	192200	264918100	18970	18970	18970	18970	0
74	20230914	192100	264918100	18970	18970	18970	18970	0
75	20230914	192000	264918100	18970	18970	18970	18970	0
76	20230914	191900	264918100	18970	18970	18970	18970	0
77	20230914	191800	264918100	18970	18970	18970	18970	0
78	20230914	191700	264918100	18970	18970	18970	18970	0
79	20230914	191600	264918100	18970	18970	18970	18970	0
80	20230914	191500	264918100	18970	18970	18970	18970	0
81	20230914	191400	264918100	18970	18970	18970	18970	0
82	20230914	191300	264918100	18970	18970	18970	18970	0
83	20230914	191200	264918100	18970	18970	18970	18970	0
84	20230914	191100	264918100	18970	18970	18970	18970	0
85	20230914	191000	264918100	18970	18970	18970	18970	0
86	20230914	190900	264918100	18970	18970	18970	18970	0
87	20230914	190800	264918100	18970	18970	18970	18970	0
88	20230914	190700	264918100	18970	18970	18970	18970	0
89	20230914	190600	264918100	18970	18970	18970	18970	0
90	20230914	190500	264918100	18970	18970	18970	18970	0
91	20230914	190400	264918100	18970	18970	18970	18970	0
92	20230914	190300	264918100	18970	18970	18970	18970	513
93	20230914	190200	264918100	18970	18970	18970	18970	0
94	20230914	190100	264918100	18970	18970	18970	18970	0
95	20230914	190000	264918100	18970	18970	18970	18970	0
96	20230914	185900	264918100	18970	18970	18970	18970	0
97	20230914	185800	264918100	18970	18970	18970	18970	0
98	20230914	185700	264918100	18970	18970	18970	18970	0
99	20230914	185600	264918100	18970	18970	18970	18970	0
100	20230914	185500	264918100	18970	18970	18970	18970	0
101	20230914	185400	264918100	18970	18970	18970	18970	0
102	20230914	185300	264918100	18970	18970	18970	18970	0
103	20230914	185200	264918100	18970	18970	18970	18970	0
104	20230914	185100	264918100	18970	18970	18970	18970	0
105	20230914	185000	264918100	18970	18970	18970	18970	0
106	20230914	184900	264918100	18970	18970	18970	18970	0
107	20230914	184800	264918100	18970	18970	18970	18970	0
108	20230914	184700	264918100	18970	18970	18970	18970	0
109	20230914	184600	264918100	18970	18970	18970	18970	0
110	20230914	184500	264918100	18970	18970	18970	18970	0
111	20230914	184400	264918100	18970	18970	18970	18970	0
112	20230914	184300	264918100	18970	18970	18970	18970	0
113	20230914	184200	264918100	18970	18970	18970	18970	0
114	20230914	184100	264918100	18970	18970	18970	18970	0
115	20230914	184000	264918100	18970	18970	18970	18970	0
116	20230914	183900	264918100	18970	18970	18970	18970	0
117	20230914	183800	264918100	18970	18970	18970	18970	0
118	20230914	183700	264918100	18970	18970	18970	18970	0
119	20230914	183600	264918100	18970	18970	18970	18970	0
120	20230914	183500	264918100	18970	18970	18970	18970	0
121	20230914	183400	264918100	18970	18970	18970	18970	0
122	20230914	183300	264918100	18970	18970	18970	18970	513
123	20230914	183200	264918100	18970	18970	18970	18970	0
124	20230914	183100	264918100	18970	18970	18970	18970	0
125	20230914	183000	264918100	18970	18970	18970	18970	0
126	20230914	182900	264918100	18970	18970	18970	18970	0
127	20230914	182800	264918100	18970	18970	18970	18970	0
128	20230914	182700	264918100	18970	18970	18970	18970	0
129	20230914	182600	264918100	18970	18970	18970	18970	0
130	20230914	182500	264918100	18970	18970	18970	18970	0
131	20230914	182400	264918100	18970	18970	18970	18970	0
132	20230914	182300	264918100	18970	18970	18970	18970	0
133	20230914	182200	264918100	18970	18970	18970	18970	0
134	20230914	182100	264918100	18970	18970	18970	18970	0
135	20230914	182000	264918100	18970	18970	18970	18970	0
136	20230914	181900	264918100	18970	18970	18970	18970	0
137	20230914	181800	264918100	18970	18970	18970	18970	0
138	20230914	181700	264918100	18970	18970	18970	18970	0
139	20230914	181600	264918100	18970	18970	18970	18970	0
140	20230914	181500	264918100	18970	18970	18970	18970	0
141	20230914	181400	264918100	18970	18970	18970	18970	0
142	20230914	181300	264918100	18970	18970	18970	18970	0
143	20230914	181200	264918100	18970	18970	18970	18970	0
144	20230914	181100	264918100	18970	18970	18970	18970	0
145	20230914	181000	264918100	18970	18970	18970	18970	0
146	20230914	180900	264918100	18970	18970	18970	18970	0
147	20230914	180800	264918100	18970	18970	18970	18970	0
148	20230914	180700	264918100	18970	18970	18970	18970	0
149	20230914	180600	264918100	18970	18970	18970	18970	0
150	20230914	180500	264918100	18970	18970	18970	18970	0
151	20230914	180400	264918100	18970	18970	18970	18970	0
152	20230914	180300	264918100	18970	18970	18970	18970	513
153	20230914	180200	264918100	18970	18970	18970	18970	0
154	20230914	180100	264918100	18970	18970	18970	18970	0
155	20230914	180000	264918100	18970	18970	18970	18970	0
156	20230914	175900	264918100	18970	18970	18970	18970	0
157	20230914	175800	264918100	18970	18970	18970	18970	0
158	20230914	175700	264918100	18970	18970	18970	18970	0
159	20230914	175600	264918100	18970	18970	18970	18970	0
160	20230914	175500	264918100	18970	18970	18970	18970	0
161	20230914	175400	264918100	18970	18970	18970	18970	0
162	20230914	175300	264918100	18970	18970	18970	18970	0
163	20230914	175200	264918100	18970	18970	18970	18970	0
164	20230914	175100	264918100	18970	18970	18970	18970	0
165	20230914	175000	264918100	18970	18970	18970	18970	0
166	20230914	174900	264918100	18970	18970	18970	18970	0
167	20230914	174800	264918100	18970	18970	18970	18970	0
168	20230914	174700	264918100	18970	18970	18970	18970	0
169	20230914	174600	264918100	18970	18970	18970	18970	0
170	20230914	174500	264918100	18970	18970	18970	18970	0
171	20230914	174400	264918100	18970	18970	18970	18970	0
172	20230914	174300	264918100	18970	18970	18970	18970	0
173	20230914	174200	264918100	18970	18970	18970	18970	0
174	20230914	174100	264918100	18970	18970	18970	18970	0
175	20230914	174000	264918100	18970	18970	18970	18970	0
176	20230914	173900	264918100	18970	18970	18970	18970	0
177	20230914	173800	264918100	18970	18970	18970	18970	0
178	20230914	173700	264918100	18970	18970	18970	18970	0
179	20230914	173600	264918100	18970	18970	18970	18970	0
180	20230914	173500	264918100	18970	18970	18970	18970	0
181	20230914	173400	264918100	18970	18970	18970	18970	0
182	20230914	173300	264918100	18970	18970	18970	18970	513
183	20230914	173200	264918100	18970	18970	18970	18970	0
184	20230914	173100	264918100	18970	18970	18970	18970	0
185	20230914	173000	264918100	18970	18970	18970	18970	0
186	20230914	172900	264918100	18970	18970	18970	18970	0
187	20230914	172800	264918100	18970	18970	18970	18970	0
188	20230914	172700	264918100	18970	18970	18970	18970	0
189	20230914	172600	264918100	18970	18970	18970	18970	0
190	20230914	172500	264918100	18970	18970	18970	18970	0
191	20230914	172400	264918100	18970	18970	18970	18970	0
192	20230914	172300	264918100	18970	18970	18970	18970	0
193	20230914	172200	264918100	18970	18970	18970	18970	0
194	20230914	172100	264918100	18970	18970	18970	18970	0
195	20230914	172000	264918100	18970	18970	18970	18970	0
196	20230914	171900	264918100	18970	18970	18970	18970	0
197	20230914	171800	264918100	18970	18970	18970	18970	0
198	20230914	171700	264918100	18970	18970	18970	18970	0
199	20230914	171600	264918100	18970	18970	18970	18970	0
200	20230914	171500	264918100	18970	18970	18970	18970	0
201	20230914	171400	264918100	18970	18970	18970	18970	0
202	20230914	171300	264918100	18970	18970	18970	18970	0
203	20230914	171200	264918100	18970	18970	18970	18970	0
204	20230914	171100	264918100	18970	18970	18970	18970	0
205	20230914	171000	264918100	18970	18970	18970	18970	0
206	20230914	170900	264918100	18970	18970	18970	18970	0
207	20230914	170800	264918100	18970	18970	18970	18970	0
208	20230914	170700	264918100	18970	18970	18970	18970	0
209	20230914	170600	264918100	18970	18970	18970	18970	0
210	20230914	170500	264918100	18970	18970	18970	18970	0
211	20230914	170400	264918100	18970	18970	18970	18970	0
212	20230914	170300	264918100	18970	18970	18970	18970	513
213	20230914	170200	264918100	18970	18970	18970	18970	0
214	20230914	170100	264918100	18970	18970	18970	18970	0
215	20230914	170000	264918100	18970	18970	18970	18970	0
216	20230914	165900	264918100	18970	18970	18970	18970	0
217	20230914	165800	264918100	18970	18970	18970	18970	0
218	20230914	165700	264918100	18970	18970	18970	18970	0
219	20230914	165600	264918100	18970	18970	18970	18970	0
220	20230914	165500	264918100	18970	18970	18970	18970	0
221	20230914	165400	264918100	18970	18970	18970	18970	0
222	20230914	165300	264918100	18970	18970	18970	18970	0
223	20230914	165200	264918100	18970	18970	18970	18970	0
224	20230914	165100	264918100	18970	18970	18970	18970	0
225	20230914	165000	264918100	18970	18970	18970	18970	0
226	20230914	164900	264918100	18970	18970	18970	18970	0
227	20230914	164800	264918100	18970	18970	18970	18970	0
228	20230914	164700	264918100	18970	18970	18970	18970	0
229	20230914	164600	264918100	18970	18970	18970	18970	0
230	20230914	164500	264918100	18970	18970	18970	18970	0
231	20230914	164400	264918100	18970	18970	18970	18970	0
232	20230914	164300	264918100	18970	18970	18970	18970	0
233	20230914	164200	264918100	18970	18970	18970	18970	0
234	20230914	164100	264918100	18970	18970	18970	18970	0
235	20230914	164000	264918100	18970	18970	18970	18970	0
236	20230914	163900	264918100	18970	18970	18970	18970	0
237	20230914	163800	264918100	18970	18970	18970	18970	0
238	20230914	163700	264918100	18970	18970	18970	18970	0
239	20230914	163600	264918100	18970	18970	18970	18970	0
240	20230914	163500	264918100	18970	18970	18970	18970	0
241	20230914	163400	264918100	18970	18970	18970	18970	0
242	20230914	163300	264918100	18970	18970	18970	18970	513
243	20230914	163200	264918100	18970	18970	18970	18970	0
244	20230914	163100	264918100	18970	18970	18970	18970	0
245	20230914	163000	264918100	18970	18970	18970	18970	0
246	20230914	162900	264918100	18970	18970	18970	18970	0
247	20230914	162800	264918100	18970	18970	18970	18970	0
248	20230914	162700	264918100	18970	18970	18970	18970	0
249	20230914	162600	264918100	18970	18970	18970	18970	0
250	20230914	162500	264918100	18970	18970	18970	18970	0
251	20230914	162400	264918100	18970	18970	18970	18970	0
252	20230914	162300	264918100	18970	18970	18970	18970	0
253	20230914	162200	264918100	18970	18970	18970	18970	0
254	20230914	162100	264918100	18970	18970	18970	18970	0
255	20230914	162000	264918100	18970	18970	18970	18970	0
256	20230914	161900	264918100	18970	18970	18970	18970	0
257	20230914	161800	264918100	18970	18970	18970	18970	0
258	20230914	161700	264918100	18970	18970	18970	18970	0
259	20230914	161600	264918100	18970	18970	18970	18970	0
260	20230914	161500	264918100	18970	18970	18970	18970	0
261	20230914	161400	264918100	18970	18970	18970	18970	0
262	20230914	161300	264918100	18970	18970	18970	18970	0
263	20230914	161200	264918100	18970	18970	18970	18970	0
264	20230914	161100	264918100	18970	18970	18970	18970	0
265	20230914	161000	264918100	18970	18970	18970	18970	0
266	20230914	160900	264918100	18970	18970	18970	18970	0
267	20230914	160800	264918100	18970	18970	18970	18970	0
268	20230914	160700	264918100	18970	18970	18970	18970	0
269	20230914	160600	264918100	18970	18970	18970	18970	0
270	20230914	160500	264918100	18970	18970	18970	18970	0
271	20230914	160400	264918100	18970	18970	18970	18970	0
272	20230914	160300	264918100	18970	18970	18970	18970	513
273	20230914	160200	264918100	18970	18970	18970	18970	0
274	20230914	160100	264918100	18970	18970	18970	18970	0
275	20230914	160000	264918100	18970	18970	18970	18970	0
276	20230914	155900	264918100	18970	18970	18970	18970	0
277	20230914	155800	264918100	18970	18970	18970	18970	0
278	20230914	155700	264918100	18970	18970	18970	18970	0
279	20230914	155600	264918100	18970	18970	18970	18970	0
280	20230914	155500	264918100	18970	18970	18970	18970	0
281	20230914	155400	264918100	18970	18970	18970	18970	0
282	20230914	155300	264918100	18970	18970	18970	18970	0
283	20230914	155200	264918100	18970	18970	18970	18970	0
284	20230914	155100	264918100	18970	18970	18970	18970	0
285	20230914	155000	264918100	18970	18970	18970	18970	0
286	20230914	154900	264918100	18970	18970	18970	18970	0
287	20230914	154800	264918100	18970	18970	18970	18970	0
288	20230914	154700	264918100	18970	18970	18970	18970	0
289	20230914	154600	264918100	18970	18970	18970	18970	0
290	20230914	154500	264918100	18970	18970	18970	18970	0
291	20230914	154400	264918100	18970	18970	18970	18970	0
292	20230914	154300	264918100	18970	18970	18970	18970	0
293	20230914	154200	264918100	18970	18970	18970	18970	0
294	20230914	154100	264918100	18970	18970	18970	18970	0
295	20230914	154000	264918100	18970	18970	18970	18970	0
296	20230914	153900	264918100	18970	18970	18970	18970	0
297	20230914	153800	264918100	18970	18970	18970	18970	0
298	20230914	153700	264918100	18970	18970	18970	18970	0
299	20230914	153600	264918100	18970	18970	18970	18970	0
300	20230914	153500	264918100	18970	18970	18970	18970	0
301	20230914	153400	264918100	18970	18970	18970	18970	0
302	20230914	153300	264918100	18970	18970	18970	18970	513
303	20230914	153200	264918100	18970	18970	18970	18970	0
304	20230914	153100	264918100	18970	18970	18970	18970	0
305	20230914	153000	264918100	18970	18970	18970	18970	513
306	20230914	152900	255186490	18970	18970	18970	18970	0
307	20230914	152800	255186490	18970	18970	18970	18970	0
308	20230914	152700	255186490	18970	18970	18970	18970	0
309	20230914	152600	255186490	18970	18970	18970	18970	0
310	20230914	152500	255186490	18970	18970	18970	18970	0
311	20230914	152400	255186490	18970	18970	18970	18970	0
312	20230914	152300	255186490	18970	18970	18970	18970	0
313	20230914	152200	255186490	18970	18970	18970	18970	0
314	20230914	152100	255186490	18970	18970	18970	18970	0
315	20230914	152000	255186490	18970	18970	18970	18970	0
316	20230914	151900	255186490	18970	18950	18980	18950	272
317	20230914	151800	250031110	18980	18930	18980	18930	1209
318	20230914	151700	227124230	18920	18920	18920	18920	30
319	20230914	151600	226556630	18930	18930	18930	18930	0
320	20230914	151500	226556630	18930	18910	18930	18900	292
321	20230914	151400	221031420	18920	18920	18920	18920	190
322	20230914	151300	217436620	18900	18900	18900	18900	51
323	20230914	151200	216472720	18900	18900	18900	18900	0
324	20230914	151100	216472720	18900	18900	18900	18900	0
325	20230914	151000	216472720	18900	18900	18900	18900	0
326	20230914	150900	216472720	18900	18910	18910	18900	87
327	20230914	150800	214828370	18910	18910	18910	18910	0
328	20230914	150700	214828370	18910	18910	18910	18910	0
329	20230914	150600	214828370	18910	18910	18910	18910	0
330	20230914	150500	214828370	18910	18910	18910	18910	0
331	20230914	150400	214828370	18910	18910	18910	18910	0
332	20230914	150300	214828370	18910	18910	18910	18910	100
333	20230914	150200	212937370	18910	18910	18910	18910	80
334	20230914	150100	211424570	18920	18910	18920	18910	82
335	20230914	150000	209873220	18910	18910	18910	18910	110
336	20230914	145900	207793120	18910	18900	18910	18900	105
337	20230914	145800	205807880	18900	18890	18900	18890	392
338	20230914	145700	198399090	18890	18860	18890	18860	949
339	20230914	145600	180492640	18840	18840	18840	18840	0
340	20230914	145500	180492640	18840	18860	18860	18840	128
341	20230914	145400	178079120	18870	18850	18870	18820	622
342	20230914	145300	166356440	18850	18850	18850	18850	42
343	20230914	145200	165564740	18870	18870	18870	18870	0
344	20230914	145100	165564740	18870	18870	18870	18870	0
345	20230914	145000	165564740	18870	18870	18870	18870	0
346	20230914	144900	165564740	18870	18870	18870	18870	0
347	20230914	144800	165564740	18870	18870	18870	18870	0
348	20230914	144700	165564740	18870	18870	18870	18870	0
349	20230914	144600	165564740	18870	18870	18870	18870	0
350	20230914	144500	165564740	18870	18870	18870	18870	0
351	20230914	144400	165564740	18870	18870	18870	18870	0
352	20230914	144300	165564740	18870	18870	18870	18870	0
353	20230914	144200	165564740	18870	18870	18870	18870	0
354	20230914	144100	165564740	18870	18870	18870	18870	0
355	20230914	144000	165564740	18870	18870	18870	18870	0
356	20230914	143900	165564740	18870	18870	18870	18870	0
357	20230914	143800	165564740	18870	18870	18870	18870	0
358	20230914	143700	165564740	18870	18870	18870	18870	5
359	20230914	143600	165470390	18870	18870	18870	18870	0
360	20230914	143500	165470390	18870	18870	18870	18870	0
361	20230914	143400	165470390	18870	18870	18870	18870	0
362	20230914	143300	165470390	18870	18870	18870	18870	0
363	20230914	143200	165470390	18870	18870	18870	18870	0
364	20230914	143100	165470390	18870	18870	18870	18870	0
365	20230914	143000	165470390	18870	18870	18870	18870	0
366	20230914	142900	165470390	18870	18870	18870	18870	0
367	20230914	142800	165470390	18870	18870	18870	18870	0
368	20230914	142700	165470390	18870	18870	18870	18870	0
369	20230914	142600	165470390	18870	18870	18870	18870	0
370	20230914	142500	165470390	18870	18870	18870	18870	0
371	20230914	142400	165470390	18870	18870	18870	18870	0
372	20230914	142300	165470390	18870	18870	18870	18870	0
373	20230914	142200	165470390	18870	18860	18870	18860	10
374	20230914	142100	165281710	18770	18770	18770	18770	0
375	20230914	142000	165281710	18770	18770	18770	18770	0
376	20230914	141900	165281710	18770	18770	18770	18770	0
377	20230914	141800	165281710	18770	18770	18770	18770	0
378	20230914	141700	165281710	18770	18770	18770	18770	0
379	20230914	141600	165281710	18770	18770	18770	18770	0
380	20230914	141500	165281710	18770	18770	18770	18770	0
381	20230914	141400	165281710	18770	18770	18770	18770	0
382	20230914	141300	165281710	18770	18770	18770	18770	0
383	20230914	141200	165281710	18770	18770	18770	18770	0
384	20230914	141100	165281710	18770	18770	18770	18770	0
385	20230914	141000	165281710	18770	18770	18770	18770	54
386	20230914	140900	164268130	18770	18770	18770	18770	0
387	20230914	140800	164268130	18770	18770	18770	18770	0
388	20230914	140700	164268130	18770	18770	18770	18770	0
389	20230914	140600	164268130	18770	18770	18770	18770	0
390	20230914	140500	164268130	18770	18770	18770	18770	0
391	20230914	140400	164268130	18770	18770	18770	18770	0
392	20230914	140300	164268130	18770	18770	18770	18770	0
393	20230914	140200	164268130	18770	18770	18770	18770	0
394	20230914	140100	164268130	18770	18770	18770	18770	100
395	20230914	140000	162391130	18780	18780	18780	18780	100
396	20230914	135900	160513130	18790	18790	18790	18790	0
397	20230914	135800	160513130	18790	18790	18790	18790	0
398	20230914	135700	160513130	18790	18790	18790	18790	0
399	20230914	135600	160513130	18790	18790	18790	18790	0
400	20230914	135500	160513130	18790	18790	18790	18790	0
401	20230914	135400	160513130	18790	18790	18790	18790	0
402	20230914	135300	160513130	18790	18790	18790	18790	0
403	20230914	135200	160513130	18790	18790	18790	18790	80
404	20230914	135100	159009930	18900	18900	18900	18900	0
405	20230914	135000	159009930	18900	18900	18900	18900	0
406	20230914	134900	159009930	18900	18900	18900	18900	0
407	20230914	134800	159009930	18900	18900	18900	18900	0
408	20230914	134700	159009930	18900	18900	18900	18900	0
409	20230914	134600	159009930	18900	18900	18900	18900	0
410	20230914	134500	159009930	18900	18900	18900	18900	0
411	20230914	134400	159009930	18900	18900	18900	18900	0
412	20230914	134300	159009930	18900	18900	18900	18900	0
413	20230914	134200	159009930	18900	18900	18900	18900	3
414	20230914	134100	158953230	18900	18900	18900	18900	0
415	20230914	134000	158953230	18900	18790	18900	18790	21
416	20230914	133900	158558530	18780	18780	18780	18780	0
417	20230914	133800	158558530	18780	18780	18780	18780	0
418	20230914	133700	158558530	18780	18780	18780	18780	0
419	20230914	133600	158558530	18780	18780	18780	18780	0
420	20230914	133500	158558530	18780	18780	18780	18780	0
421	20230914	133400	158558530	18780	18780	18780	18780	0
422	20230914	133300	158558530	18780	18780	18780	18780	0
423	20230914	133200	158558530	18780	18780	18780	18780	0
424	20230914	133100	158558530	18780	18780	18780	18780	12
425	20230914	133000	158333170	18780	18780	18780	18780	0
426	20230914	132900	158333170	18780	18800	18800	18780	30
427	20230914	132800	157769570	18870	18810	18870	18810	51
428	20230914	132700	156810200	18910	18910	18910	18910	0
429	20230914	132600	156810200	18910	18910	18910	18910	0
430	20230914	132500	156810200	18910	18910	18910	18910	0
431	20230914	132400	156810200	18910	18910	18910	18910	0
432	20230914	132300	156810200	18910	18910	18910	18910	0
433	20230914	132200	156810200	18910	18910	18910	18910	0
434	20230914	132100	156810200	18910	18910	18910	18910	8
435	20230914	132000	156658920	18930	18930	18930	18930	0
436	20230914	131900	156658920	18930	18930	18930	18930	0
437	20230914	131800	156658920	18930	18930	18930	18930	0
438	20230914	131700	156658920	18930	18930	18930	18930	0
439	20230914	131600	156658920	18930	18930	18930	18930	0
440	20230914	131500	156658920	18930	18930	18930	18930	0
441	20230914	131400	156658920	18930	18930	18930	18930	0
442	20230914	131300	156658920	18930	18930	18930	18930	0
443	20230914	131200	156658920	18930	18930	18930	18930	0
444	20230914	131100	156658920	18930	18930	18930	18930	1
445	20230914	131000	156639990	18930	18930	18930	18930	0
446	20230914	130900	156639990	18930	18930	18930	18930	1
447	20230914	130800	156621060	18890	18890	18890	18890	0
448	20230914	130700	156621060	18890	18890	18890	18890	480
449	20230914	130600	147553860	18850	18850	18850	18850	0
450	20230914	130500	147553860	18850	18850	18880	18850	1036
451	20230914	130400	128001300	18850	18850	18850	18850	0
452	20230914	130300	128001300	18850	18850	18850	18850	0
453	20230914	130200	128001300	18850	18850	18850	18850	0
454	20230914	130100	128001300	18850	18850	18850	18850	0
455	20230914	130000	128001300	18850	18850	18850	18850	0
456	20230914	125900	128001300	18850	18850	18850	18850	0
457	20230914	125800	128001300	18850	18850	18850	18850	0
458	20230914	125700	128001300	18850	18850	18850	18850	0
459	20230914	125600	128001300	18850	18850	18850	18850	0
460	20230914	125500	128001300	18850	18850	18850	18850	0
461	20230914	125400	128001300	18850	18850	18850	18850	0
462	20230914	125300	128001300	18850	18850	18850	18850	0
463	20230914	125200	128001300	18850	18850	18850	18850	0
464	20230914	125100	128001300	18850	18850	18850	18850	0
465	20230914	125000	128001300	18850	18850	18850	18850	0
466	20230914	124900	128001300	18850	18850	18850	18850	0
467	20230914	124800	128001300	18850	18850	18850	18850	0
468	20230914	124700	128001300	18850	18850	18850	18850	0
469	20230914	124600	128001300	18850	18850	18850	18850	0
470	20230914	124500	128001300	18850	18850	18850	18850	190
471	20230914	124400	124419800	18840	18840	18840	18840	0
472	20230914	124300	124419800	18840	18840	18840	18840	0
473	20230914	124200	124419800	18840	18840	18840	18840	0
474	20230914	124100	124419800	18840	18840	18840	18840	0
475	20230914	124000	124419800	18840	18840	18840	18840	200
476	20230914	123900	120651800	18800	18800	18800	18800	0
477	20230914	123800	120651800	18800	18800	18800	18800	0
478	20230914	123700	120651800	18800	18800	18800	18800	0
479	20230914	123600	120651800	18800	18800	18800	18800	0
480	20230914	123500	120651800	18800	18800	18800	18800	10
481	20230914	123400	120463800	18800	18800	18800	18800	213
482	20230914	123300	116459400	18860	18860	18860	18860	0
483	20230914	123200	116459400	18860	18860	18860	18860	0
484	20230914	123100	116459400	18860	18860	18860	18860	6
485	20230914	123000	116346240	18860	18860	18860	18860	0
486	20230914	122900	116346240	18860	18860	18860	18860	0
487	20230914	122800	116346240	18860	18860	18860	18860	0
488	20230914	122700	116346240	18860	18870	18870	18860	10
489	20230914	122600	116157580	18870	18870	18870	18870	2
490	20230914	122500	116119840	18800	18800	18800	18800	0
491	20230914	122400	116119840	18800	18800	18800	18800	0
492	20230914	122300	116119840	18800	18800	18800	18800	0
493	20230914	122200	116119840	18800	18800	18800	18800	0
494	20230914	122100	116119840	18800	18800	18800	18800	0
495	20230914	122000	116119840	18800	18800	18800	18800	0
496	20230914	121900	116119840	18800	18800	18800	18800	0
497	20230914	121800	116119840	18800	18800	18800	18800	0
498	20230914	121700	116119840	18800	18800	18800	18800	0
499	20230914	121600	116119840	18800	18800	18800	18800	100
500	20230914	121500	114239840	18870	18870	18870	18870	0
501	20230914	121400	114239840	18870	18870	18870	18870	0
502	20230914	121300	114239840	18870	18870	18870	18870	0
503	20230914	121200	114239840	18870	18870	18870	18870	0
504	20230914	121100	114239840	18870	18870	18870	18870	0
505	20230914	121000	114239840	18870	18870	18870	18870	2
506	20230914	120900	114202100	18800	18800	18800	18800	0
507	20230914	120800	114202100	18800	18800	18800	18800	30
508	20230914	120700	113638100	18880	18880	18880	18880	0
509	20230914	120600	113638100	18880	18880	18880	18880	0
510	20230914	120500	113638100	18880	18880	18880	18880	0
511	20230914	120400	113638100	18880	18880	18880	18880	0
512	20230914	120300	113638100	18880	18890	18890	18880	11
513	20230914	120200	113430370	18890	18890	18890	18890	15
514	20230914	120100	113147020	18830	18750	18830	18680	1654
515	20230914	120000	82053010	18740	18720	18740	18720	596
516	20230914	115900	70890890	18720	18720	18720	18720	0
517	20230914	115800	70890890	18720	18720	18720	18720	0
518	20230914	115700	70890890	18720	18720	18720	18720	0
519	20230914	115600	70890890	18720	18720	18720	18720	0
520	20230914	115500	70890890	18720	18720	18720	18720	0
521	20230914	115400	70890890	18720	18720	18720	18720	0
522	20230914	115300	70890890	18720	18720	18720	18720	0
523	20230914	115200	70890890	18720	18720	18720	18720	0
524	20230914	115100	70890890	18720	18720	18720	18720	0
525	20230914	115000	70890890	18720	18720	18720	18720	0
526	20230914	114900	70890890	18720	18720	18720	18720	0
527	20230914	114800	70890890	18720	18720	18720	18720	0
528	20230914	114700	70890890	18720	18720	18720	18720	0
529	20230914	114600	70890890	18720	18720	18720	18720	0
530	20230914	114500	70890890	18720	18720	18720	18720	0
531	20230914	114400	70890890	18720	18720	18720	18720	0
532	20230914	114300	70890890	18720	18720	18720	18720	0
533	20230914	114200	70890890	18720	18720	18720	18720	0
534	20230914	114100	70890890	18720	18720	18720	18720	0
535	20230914	114000	70890890	18720	18720	18720	18720	0
536	20230914	113900	70890890	18720	18720	18720	18720	0
537	20230914	113800	70890890	18720	18720	18720	18720	0
538	20230914	113700	70890890	18720	18720	18720	18720	0
539	20230914	113600	70890890	18720	18720	18720	18720	0
540	20230914	113500	70890890	18720	18720	18720	18720	0
541	20230914	113400	70890890	18720	18720	18720	18720	0
542	20230914	113300	70890890	18720	18720	18720	18720	2
543	20230914	113200	70853450	18700	18700	18700	18700	0
544	20230914	113100	70853450	18700	18700	18700	18700	440
545	20230914	113000	62625450	18690	18690	18690	18690	0
546	20230914	112900	62625450	18690	18660	18690	18660	203
547	20230914	112800	58833310	18690	18690	18690	18690	0
548	20230914	112700	58833310	18690	18690	18690	18690	0
549	20230914	112600	58833310	18690	18670	18690	18660	85
550	20230914	112500	57246440	18670	18670	18670	18670	0
551	20230914	112400	57246440	18670	18670	18670	18670	0
552	20230914	112300	57246440	18670	18670	18670	18670	0
553	20230914	112200	57246440	18670	18670	18670	18670	0
554	20230914	112100	57246440	18670	18670	18670	18670	0
555	20230914	112000	57246440	18670	18670	18670	18670	0
556	20230914	111900	57246440	18670	18670	18670	18670	1
557	20230914	111800	57227770	18660	18660	18660	18660	0
558	20230914	111700	57227770	18660	18660	18660	18660	1
559	20230914	111600	57209110	18660	18660	18660	18660	0
560	20230914	111500	57209110	18660	18660	18660	18660	20
561	20230914	111400	56835910	18630	18630	18630	18630	0
562	20230914	111300	56835910	18630	18630	18630	18630	0
563	20230914	111200	56835910	18630	18630	18630	18630	1
564	20230914	111100	56817280	18630	18630	18630	18630	1
565	20230914	111000	56798650	18630	18630	18630	18630	32
566	20230914	110900	56202490	18630	18630	18630	18630	0
567	20230914	110800	56202490	18630	18630	18630	18630	10
568	20230914	110700	56016190	18630	18630	18630	18630	0
569	20230914	110600	56016190	18630	18630	18630	18630	0
570	20230914	110500	56016190	18630	18630	18630	18630	0
571	20230914	110400	56016190	18630	18630	18630	18630	6
572	20230914	110300	55904410	18630	18660	18660	18630	57
573	20230914	110200	54840850	18660	18660	18660	18660	113
574	20230914	110100	52732270	18660	18660	18660	18660	7
575	20230914	110000	52601650	18660	18660	18660	18660	207
576	20230914	105900	48739030	18660	18660	18660	18660	2
577	20230914	105800	48701710	18680	18680	18680	18680	0
578	20230914	105700	48701710	18680	18680	18680	18680	0
579	20230914	105600	48701710	18680	18620	18680	18620	24
580	20230914	105500	48253630	18620	18620	18620	18620	3
581	20230914	105400	48197770	18680	18680	18680	18680	0
582	20230914	105300	48197770	18680	18680	18680	18680	0
583	20230914	105200	48197770	18680	18680	18680	18680	1
584	20230914	105100	48179090	18610	18610	18610	18610	0
585	20230914	105000	48179090	18610	18610	18610	18610	0
586	20230914	104900	48179090	18610	18610	18610	18610	0
587	20230914	104800	48179090	18610	18610	18610	18610	0
588	20230914	104700	48179090	18610	18610	18610	18610	0
589	20230914	104600	48179090	18610	18610	18610	18610	10
590	20230914	104500	47992990	18680	18680	18680	18680	0
591	20230914	104400	47992990	18680	18670	18680	18670	206
592	20230914	104300	44146910	18690	18690	18690	18690	0
593	20230914	104200	44146910	18690	18690	18690	18690	0
594	20230914	104100	44146910	18690	18690	18690	18690	0
595	20230914	104000	44146910	18690	18690	18690	18690	0
596	20230914	103900	44146910	18690	18690	18690	18690	0
597	20230914	103800	44146910	18690	18690	18690	18690	0
598	20230914	103700	44146910	18690	18690	18690	18690	0
599	20230914	103600	44146910	18690	18690	18690	18690	0
600	20230914	103500	44146910	18690	18690	18690	18690	0
601	20230914	103400	44146910	18690	18690	18690	18690	0
602	20230914	103300	44146910	18690	18670	18690	18670	101
603	20230914	103200	42259600	18680	18680	18680	18680	0
604	20230914	103100	42259600	18680	18680	18680	18680	0
605	20230914	103000	42259600	18680	18680	18680	18680	0
606	20230914	102900	42259600	18680	18680	18680	18680	0
607	20230914	102800	42259600	18680	18680	18680	18680	0
608	20230914	102700	42259600	18680	18680	18680	18680	50
609	20230914	102600	41325600	18680	18680	18680	18680	0
610	20230914	102500	41325600	18680	18680	18680	18680	9
611	20230914	102400	41157480	18590	18590	18590	18590	0
612	20230914	102300	41157480	18590	18590	18590	18590	0
613	20230914	102200	41157480	18590	18590	18590	18590	107
614	20230914	102100	39168350	18520	18520	18520	18520	0
615	20230914	102000	39168350	18520	18520	18520	18520	0
616	20230914	101900	39168350	18520	18520	18520	18520	2
617	20230914	101800	39131310	18520	18520	18520	18520	3
618	20230914	101700	39075750	18510	18510	18510	18510	0
619	20230914	101600	39075750	18510	18500	18510	18500	10
620	20230914	101500	38890690	18500	18510	18510	18470	18
621	20230914	101400	38557890	18510	18510	18510	18510	5
622	20230914	101300	38465340	18510	18560	18560	18510	193
623	20230914	101200	34886860	18560	18570	18570	18560	19
624	20230914	101100	34534040	18570	18580	18580	18570	29
625	20230914	101000	33995460	18580	18600	18600	18580	175
626	20230914	100900	30741080	18720	18720	18720	18720	0
627	20230914	100800	30741080	18720	18720	18720	18720	10
628	20230914	100700	30553880	18720	18720	18720	18720	0
629	20230914	100600	30553880	18720	18720	18720	18720	0
630	20230914	100500	30553880	18720	18720	18720	18720	0
631	20230914	100400	30553880	18720	18720	18720	18720	0
632	20230914	100300	30553880	18720	18720	18720	18720	0
633	20230914	100200	30553880	18720	18720	18720	18720	0
634	20230914	100100	30553880	18720	18720	18720	18720	0
635	20230914	100000	30553880	18720	18720	18720	18720	0
636	20230914	095900	30553880	18720	18720	18720	18720	0
637	20230914	095800	30553880	18720	18720	18720	18720	0
638	20230914	095700	30553880	18720	18720	18720	18720	0
639	20230914	095600	30553880	18720	18720	18720	18720	10
640	20230914	095500	30366680	18720	18650	18720	18650	30
641	20230914	095400	29805630	18610	18610	18610	18610	51
642	20230914	095300	28856520	18740	18740	18740	18740	0
643	20230914	095200	28856520	18740	18740	18740	18740	0
644	20230914	095100	28856520	18740	18740	18740	18740	0
645	20230914	095000	28856520	18740	18740	18740	18740	0
646	20230914	094900	28856520	18740	18740	18740	18740	0
647	20230914	094800	28856520	18740	18670	18740	18670	121
648	20230914	094700	26596850	18600	18600	18600	18600	0
649	20230914	094600	26596850	18600	18600	18600	18600	0
650	20230914	094500	26596850	18600	18600	18600	18600	0
651	20230914	094400	26596850	18600	18600	18600	18600	0
652	20230914	094300	26596850	18600	18600	18600	18600	0
653	20230914	094200	26596850	18600	18600	18600	18600	1
654	20230914	094100	26578250	18600	18600	18600	18600	0
655	20230914	094000	26578250	18600	18600	18600	18600	100
656	20230914	093900	24718250	18610	18610	18610	18610	0
657	20230914	093800	24718250	18610	18610	18610	18610	0
658	20230914	093700	24718250	18610	18610	18610	18610	2
659	20230914	093600	24681030	18750	18750	18750	18750	0
660	20230914	093500	24681030	18750	18610	18750	18610	100
661	20230914	093400	22814020	18610	18610	18610	18610	0
662	20230914	093300	22814020	18610	18610	18610	18610	20
663	20230914	093200	22441820	18590	18590	18590	18590	0
664	20230914	093100	22441820	18590	18590	18590	18590	42
665	20230914	093000	21661040	18520	18520	18520	18520	0
666	20230914	092900	21661040	18520	18580	18580	18520	455
667	20230914	092800	13222430	18570	18570	18570	18570	9
668	20230914	092700	13055300	18590	18580	18590	18570	51
669	20230914	092600	12107440	18640	18640	18640	18640	300
670	20230914	092500	6515440	18650	18650	18650	18650	21
671	20230914	092400	6123790	18650	18650	18650	18650	0
672	20230914	092300	6123790	18650	18650	18650	18650	0
673	20230914	092200	6123790	18650	18650	18650	18650	0
674	20230914	092100	6123790	18650	18650	18650	18650	0
675	20230914	092000	6123790	18650	18650	18650	18650	6
676	20230914	091900	6011890	18650	18630	18650	18620	16
677	20230914	091800	5713580	18490	18490	18490	18480	29
678	20230914	091700	5177390	18670	18670	18670	18670	0
679	20230914	091600	5177390	18670	18670	18670	18670	0
680	20230914	091500	5177390	18670	18670	18670	18670	0
681	20230914	091400	5177390	18670	18670	18670	18670	3
682	20230914	091300	5121380	18750	18750	18750	18750	0
683	20230914	091200	5121380	18750	18750	18750	18750	0
684	20230914	091100	5121380	18750	18750	18750	18750	0
685	20230914	091000	5121380	18750	18750	18750	18750	0
686	20230914	090900	5121380	18750	18750	18750	18750	0
687	20230914	090800	5121380	18750	18590	18750	18580	111
688	20230914	090700	3042910	18750	18600	18750	18600	100
689	20230914	090600	1178230	18390	18390	18390	18390	0
690	20230914	090500	1178230	18390	18390	18390	18390	0
691	20230914	090400	1178230	18390	18390	18390	18390	0
692	20230914	090300	1178230	18390	18390	18390	18390	0
693	20230914	090200	1178230	18390	18390	18390	18390	0
694	20230914	090100	1178230	18390	18430	18430	18390	7
695	20230914	090000	1049370	18410	18410	18410	18410	57