KissMeData/317870/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	203600	476044950	18680	18680	18680	18680	652
3	20230920	203500	476044950	18680	18680	18680	18680	0
4	20230920	203400	476044950	18680	18680	18680	18680	0
5	20230920	203300	476044950	18680	18680	18680	18680	0
6	20230920	203200	476044950	18680	18680	18680	18680	0
7	20230920	203100	476044950	18680	18680	18680	18680	0
8	20230920	203000	476044950	18680	18680	18680	18680	0
9	20230920	202900	476044950	18680	18680	18680	18680	0
10	20230920	202800	476044950	18680	18680	18680	18680	0
11	20230920	202700	476044950	18680	18680	18680	18680	0
12	20230920	202600	476044950	18680	18680	18680	18680	0
13	20230920	202500	476044950	18680	18680	18680	18680	0
14	20230920	202400	476044950	18680	18680	18680	18680	0
15	20230920	202300	476044950	18680	18680	18680	18680	0
16	20230920	202200	476044950	18680	18680	18680	18680	0
17	20230920	202100	476044950	18680	18680	18680	18680	0
18	20230920	202000	476044950	18680	18680	18680	18680	0
19	20230920	201900	476044950	18680	18680	18680	18680	0
20	20230920	201800	476044950	18680	18680	18680	18680	0
21	20230920	201700	476044950	18680	18680	18680	18680	0
22	20230920	201600	476044950	18680	18680	18680	18680	0
23	20230920	201500	476044950	18680	18680	18680	18680	0
24	20230920	201400	476044950	18680	18680	18680	18680	0
25	20230920	201300	476044950	18680	18680	18680	18680	0
26	20230920	201200	476044950	18680	18680	18680	18680	0
27	20230920	201100	476044950	18680	18680	18680	18680	0
28	20230920	201000	476044950	18680	18680	18680	18680	0
29	20230920	200900	476044950	18680	18680	18680	18680	0
30	20230920	200800	476044950	18680	18680	18680	18680	0
31	20230920	200700	476044950	18680	18680	18680	18680	0
32	20230920	200600	476044950	18680	18680	18680	18680	652
33	20230920	200500	476044950	18680	18680	18680	18680	0
34	20230920	200400	476044950	18680	18680	18680	18680	0
35	20230920	200300	476044950	18680	18680	18680	18680	0
36	20230920	200200	476044950	18680	18680	18680	18680	0
37	20230920	200100	476044950	18680	18680	18680	18680	0
38	20230920	200000	476044950	18680	18680	18680	18680	0
39	20230920	195900	476044950	18680	18680	18680	18680	0
40	20230920	195800	476044950	18680	18680	18680	18680	0
41	20230920	195700	476044950	18680	18680	18680	18680	0
42	20230920	195600	476044950	18680	18680	18680	18680	0
43	20230920	195500	476044950	18680	18680	18680	18680	0
44	20230920	195400	476044950	18680	18680	18680	18680	0
45	20230920	195300	476044950	18680	18680	18680	18680	0
46	20230920	195200	476044950	18680	18680	18680	18680	0
47	20230920	195100	476044950	18680	18680	18680	18680	0
48	20230920	195000	476044950	18680	18680	18680	18680	0
49	20230920	194900	476044950	18680	18680	18680	18680	0
50	20230920	194800	476044950	18680	18680	18680	18680	0
51	20230920	194700	476044950	18680	18680	18680	18680	0
52	20230920	194600	476044950	18680	18680	18680	18680	0
53	20230920	194500	476044950	18680	18680	18680	18680	0
54	20230920	194400	476044950	18680	18680	18680	18680	0
55	20230920	194300	476044950	18680	18680	18680	18680	0
56	20230920	194200	476044950	18680	18680	18680	18680	0
57	20230920	194100	476044950	18680	18680	18680	18680	0
58	20230920	194000	476044950	18680	18680	18680	18680	0
59	20230920	193900	476044950	18680	18680	18680	18680	0
60	20230920	193800	476044950	18680	18680	18680	18680	0
61	20230920	193700	476044950	18680	18680	18680	18680	0
62	20230920	193600	476044950	18680	18680	18680	18680	652
63	20230920	193500	476044950	18680	18680	18680	18680	0
64	20230920	193400	476044950	18680	18680	18680	18680	0
65	20230920	193300	476044950	18680	18680	18680	18680	0
66	20230920	193200	476044950	18680	18680	18680	18680	0
67	20230920	193100	476044950	18680	18680	18680	18680	0
68	20230920	193000	476044950	18680	18680	18680	18680	0
69	20230920	192900	476044950	18680	18680	18680	18680	0
70	20230920	192800	476044950	18680	18680	18680	18680	0
71	20230920	192700	476044950	18680	18680	18680	18680	0
72	20230920	192600	476044950	18680	18680	18680	18680	0
73	20230920	192500	476044950	18680	18680	18680	18680	0
74	20230920	192400	476044950	18680	18680	18680	18680	0
75	20230920	192300	476044950	18680	18680	18680	18680	0
76	20230920	192200	476044950	18680	18680	18680	18680	0
77	20230920	192100	476044950	18680	18680	18680	18680	0
78	20230920	192000	476044950	18680	18680	18680	18680	0
79	20230920	191900	476044950	18680	18680	18680	18680	0
80	20230920	191800	476044950	18680	18680	18680	18680	0
81	20230920	191700	476044950	18680	18680	18680	18680	0
82	20230920	191600	476044950	18680	18680	18680	18680	0
83	20230920	191500	476044950	18680	18680	18680	18680	0
84	20230920	191400	476044950	18680	18680	18680	18680	0
85	20230920	191300	476044950	18680	18680	18680	18680	0
86	20230920	191200	476044950	18680	18680	18680	18680	0
87	20230920	191100	476044950	18680	18680	18680	18680	0
88	20230920	191000	476044950	18680	18680	18680	18680	0
89	20230920	190900	476044950	18680	18680	18680	18680	0
90	20230920	190800	476044950	18680	18680	18680	18680	0
91	20230920	190700	476044950	18680	18680	18680	18680	0
92	20230920	190600	476044950	18680	18680	18680	18680	652
93	20230920	190500	476044950	18680	18680	18680	18680	0
94	20230920	190400	476044950	18680	18680	18680	18680	0
95	20230920	190300	476044950	18680	18680	18680	18680	0
96	20230920	190200	476044950	18680	18680	18680	18680	0
97	20230920	190100	476044950	18680	18680	18680	18680	0
98	20230920	190000	476044950	18680	18680	18680	18680	0
99	20230920	185900	476044950	18680	18680	18680	18680	0
100	20230920	185800	476044950	18680	18680	18680	18680	0
101	20230920	185700	476044950	18680	18680	18680	18680	0
102	20230920	185600	476044950	18680	18680	18680	18680	0
103	20230920	185500	476044950	18680	18680	18680	18680	0
104	20230920	185400	476044950	18680	18680	18680	18680	0
105	20230920	185300	476044950	18680	18680	18680	18680	0
106	20230920	185200	476044950	18680	18680	18680	18680	0
107	20230920	185100	476044950	18680	18680	18680	18680	0
108	20230920	185000	476044950	18680	18680	18680	18680	0
109	20230920	184900	476044950	18680	18680	18680	18680	0
110	20230920	184800	476044950	18680	18680	18680	18680	0
111	20230920	184700	476044950	18680	18680	18680	18680	0
112	20230920	184600	476044950	18680	18680	18680	18680	0
113	20230920	184500	476044950	18680	18680	18680	18680	0
114	20230920	184400	476044950	18680	18680	18680	18680	0
115	20230920	184300	476044950	18680	18680	18680	18680	0
116	20230920	184200	476044950	18680	18680	18680	18680	0
117	20230920	184100	476044950	18680	18680	18680	18680	0
118	20230920	184000	476044950	18680	18680	18680	18680	0
119	20230920	183900	476044950	18680	18680	18680	18680	0
120	20230920	183800	476044950	18680	18680	18680	18680	0
121	20230920	183700	476044950	18680	18680	18680	18680	0
122	20230920	183600	476044950	18680	18680	18680	18680	652
123	20230920	183500	476044950	18680	18680	18680	18680	0
124	20230920	183400	476044950	18680	18680	18680	18680	0
125	20230920	183300	476044950	18680	18680	18680	18680	0
126	20230920	183200	476044950	18680	18680	18680	18680	0
127	20230920	183100	476044950	18680	18680	18680	18680	0
128	20230920	183000	476044950	18680	18680	18680	18680	0
129	20230920	182900	476044950	18680	18680	18680	18680	0
130	20230920	182800	476044950	18680	18680	18680	18680	0
131	20230920	182700	476044950	18680	18680	18680	18680	0
132	20230920	182600	476044950	18680	18680	18680	18680	0
133	20230920	182500	476044950	18680	18680	18680	18680	0
134	20230920	182400	476044950	18680	18680	18680	18680	0
135	20230920	182300	476044950	18680	18680	18680	18680	0
136	20230920	182200	476044950	18680	18680	18680	18680	0
137	20230920	182100	476044950	18680	18680	18680	18680	0
138	20230920	182000	476044950	18680	18680	18680	18680	0
139	20230920	181900	476044950	18680	18680	18680	18680	0
140	20230920	181800	476044950	18680	18680	18680	18680	0
141	20230920	181700	476044950	18680	18680	18680	18680	0
142	20230920	181600	476044950	18680	18680	18680	18680	0
143	20230920	181500	476044950	18680	18680	18680	18680	0
144	20230920	181400	476044950	18680	18680	18680	18680	0
145	20230920	181300	476044950	18680	18680	18680	18680	0
146	20230920	181200	476044950	18680	18680	18680	18680	0
147	20230920	181100	476044950	18680	18680	18680	18680	0
148	20230920	181000	476044950	18680	18680	18680	18680	0
149	20230920	180900	476044950	18680	18680	18680	18680	0
150	20230920	180800	476044950	18680	18680	18680	18680	0
151	20230920	180700	476044950	18680	18680	18680	18680	0
152	20230920	180600	476044950	18680	18680	18680	18680	652
153	20230920	180500	476044950	18680	18680	18680	18680	0
154	20230920	180400	476044950	18680	18680	18680	18680	0
155	20230920	180300	476044950	18680	18680	18680	18680	0
156	20230920	180200	476044950	18680	18680	18680	18680	0
157	20230920	180100	476044950	18680	18680	18680	18680	0
158	20230920	180000	476044950	18680	18680	18680	18680	0
159	20230920	175900	476044950	18680	18680	18680	18680	0
160	20230920	175800	476044950	18680	18680	18680	18680	0
161	20230920	175700	476044950	18680	18680	18680	18680	0
162	20230920	175600	476044950	18680	18680	18680	18680	0
163	20230920	175500	476044950	18680	18680	18680	18680	0
164	20230920	175400	476044950	18680	18680	18680	18680	0
165	20230920	175300	476044950	18680	18680	18680	18680	0
166	20230920	175200	476044950	18680	18680	18680	18680	0
167	20230920	175100	476044950	18680	18680	18680	18680	0
168	20230920	175000	476044950	18680	18680	18680	18680	0
169	20230920	174900	476044950	18680	18680	18680	18680	0
170	20230920	174800	476044950	18680	18680	18680	18680	0
171	20230920	174700	476044950	18680	18680	18680	18680	0
172	20230920	174600	476044950	18680	18680	18680	18680	0
173	20230920	174500	476044950	18680	18680	18680	18680	0
174	20230920	174400	476044950	18680	18680	18680	18680	0
175	20230920	174300	476044950	18680	18680	18680	18680	0
176	20230920	174200	476044950	18680	18680	18680	18680	0
177	20230920	174100	476044950	18680	18680	18680	18680	0
178	20230920	174000	476044950	18680	18680	18680	18680	0
179	20230920	173900	476044950	18680	18680	18680	18680	0
180	20230920	173800	476044950	18680	18680	18680	18680	0
181	20230920	173700	476044950	18680	18680	18680	18680	0
182	20230920	173600	476044950	18680	18680	18680	18680	652
183	20230920	173500	476044950	18680	18680	18680	18680	0
184	20230920	173400	476044950	18680	18680	18680	18680	0
185	20230920	173300	476044950	18680	18680	18680	18680	0
186	20230920	173200	476044950	18680	18680	18680	18680	0
187	20230920	173100	476044950	18680	18680	18680	18680	0
188	20230920	173000	476044950	18680	18680	18680	18680	0
189	20230920	172900	476044950	18680	18680	18680	18680	0
190	20230920	172800	476044950	18680	18680	18680	18680	0
191	20230920	172700	476044950	18680	18680	18680	18680	0
192	20230920	172600	476044950	18680	18680	18680	18680	0
193	20230920	172500	476044950	18680	18680	18680	18680	0
194	20230920	172400	476044950	18680	18680	18680	18680	0
195	20230920	172300	476044950	18680	18680	18680	18680	0
196	20230920	172200	476044950	18680	18680	18680	18680	0
197	20230920	172100	476044950	18680	18680	18680	18680	0
198	20230920	172000	476044950	18680	18680	18680	18680	0
199	20230920	171900	476044950	18680	18680	18680	18680	0
200	20230920	171800	476044950	18680	18680	18680	18680	0
201	20230920	171700	476044950	18680	18680	18680	18680	0
202	20230920	171600	476044950	18680	18680	18680	18680	0
203	20230920	171500	476044950	18680	18680	18680	18680	0
204	20230920	171400	476044950	18680	18680	18680	18680	0
205	20230920	171300	476044950	18680	18680	18680	18680	0
206	20230920	171200	476044950	18680	18680	18680	18680	0
207	20230920	171100	476044950	18680	18680	18680	18680	0
208	20230920	171000	476044950	18680	18680	18680	18680	0
209	20230920	170900	476044950	18680	18680	18680	18680	0
210	20230920	170800	476044950	18680	18680	18680	18680	0
211	20230920	170700	476044950	18680	18680	18680	18680	0
212	20230920	170600	476044950	18680	18680	18680	18680	652
213	20230920	170500	476044950	18680	18680	18680	18680	0
214	20230920	170400	476044950	18680	18680	18680	18680	0
215	20230920	170300	476044950	18680	18680	18680	18680	0
216	20230920	170200	476044950	18680	18680	18680	18680	0
217	20230920	170100	476044950	18680	18680	18680	18680	0
218	20230920	170000	476044950	18680	18680	18680	18680	0
219	20230920	165900	476044950	18680	18680	18680	18680	0
220	20230920	165800	476044950	18680	18680	18680	18680	0
221	20230920	165700	476044950	18680	18680	18680	18680	0
222	20230920	165600	476044950	18680	18680	18680	18680	0
223	20230920	165500	476044950	18680	18680	18680	18680	0
224	20230920	165400	476044950	18680	18680	18680	18680	0
225	20230920	165300	476044950	18680	18680	18680	18680	0
226	20230920	165200	476044950	18680	18680	18680	18680	0
227	20230920	165100	476044950	18680	18680	18680	18680	0
228	20230920	165000	476044950	18680	18680	18680	18680	0
229	20230920	164900	476044950	18680	18680	18680	18680	0
230	20230920	164800	476044950	18680	18680	18680	18680	0
231	20230920	164700	476044950	18680	18680	18680	18680	0
232	20230920	164600	476044950	18680	18680	18680	18680	0
233	20230920	164500	476044950	18680	18680	18680	18680	0
234	20230920	164400	476044950	18680	18680	18680	18680	0
235	20230920	164300	476044950	18680	18680	18680	18680	0
236	20230920	164200	476044950	18680	18680	18680	18680	0
237	20230920	164100	476044950	18680	18680	18680	18680	0
238	20230920	164000	476044950	18680	18680	18680	18680	0
239	20230920	163900	476044950	18680	18680	18680	18680	0
240	20230920	163800	476044950	18680	18680	18680	18680	0
241	20230920	163700	476044950	18680	18680	18680	18680	0
242	20230920	163600	476044950	18680	18680	18680	18680	652
243	20230920	163500	476044950	18680	18680	18680	18680	0
244	20230920	163400	476044950	18680	18680	18680	18680	0
245	20230920	163300	476044950	18680	18680	18680	18680	0
246	20230920	163200	476044950	18680	18680	18680	18680	0
247	20230920	163100	476044950	18680	18680	18680	18680	0
248	20230920	163000	476044950	18680	18680	18680	18680	0
249	20230920	162900	476044950	18680	18680	18680	18680	0
250	20230920	162800	476044950	18680	18680	18680	18680	0
251	20230920	162700	476044950	18680	18680	18680	18680	0
252	20230920	162600	476044950	18680	18680	18680	18680	0
253	20230920	162500	476044950	18680	18680	18680	18680	0
254	20230920	162400	476044950	18680	18680	18680	18680	0
255	20230920	162300	476044950	18680	18680	18680	18680	0
256	20230920	162200	476044950	18680	18680	18680	18680	0
257	20230920	162100	476044950	18680	18680	18680	18680	0
258	20230920	162000	476044950	18680	18680	18680	18680	0
259	20230920	161900	476044950	18680	18680	18680	18680	0
260	20230920	161800	476044950	18680	18680	18680	18680	0
261	20230920	161700	476044950	18680	18680	18680	18680	0
262	20230920	161600	476044950	18680	18680	18680	18680	0
263	20230920	161500	476044950	18680	18680	18680	18680	0
264	20230920	161400	476044950	18680	18680	18680	18680	0
265	20230920	161300	476044950	18680	18680	18680	18680	0
266	20230920	161200	476044950	18680	18680	18680	18680	0
267	20230920	161100	476044950	18680	18680	18680	18680	0
268	20230920	161000	476044950	18680	18680	18680	18680	0
269	20230920	160900	476044950	18680	18680	18680	18680	0
270	20230920	160800	476044950	18680	18680	18680	18680	0
271	20230920	160700	476044950	18680	18680	18680	18680	0
272	20230920	160600	476044950	18680	18680	18680	18680	652
273	20230920	160500	476044950	18680	18680	18680	18680	0
274	20230920	160400	476044950	18680	18680	18680	18680	0
275	20230920	160300	476044950	18680	18680	18680	18680	0
276	20230920	160200	476044950	18680	18680	18680	18680	0
277	20230920	160100	476044950	18680	18680	18680	18680	0
278	20230920	160000	476044950	18680	18680	18680	18680	0
279	20230920	155900	476044950	18680	18680	18680	18680	0
280	20230920	155800	476044950	18680	18680	18680	18680	0
281	20230920	155700	476044950	18680	18680	18680	18680	0
282	20230920	155600	476044950	18680	18680	18680	18680	0
283	20230920	155500	476044950	18680	18680	18680	18680	0
284	20230920	155400	476044950	18680	18680	18680	18680	0
285	20230920	155300	476044950	18680	18680	18680	18680	0
286	20230920	155200	476044950	18680	18680	18680	18680	0
287	20230920	155100	476044950	18680	18680	18680	18680	0
288	20230920	155000	476044950	18680	18680	18680	18680	0
289	20230920	154900	476044950	18680	18680	18680	18680	0
290	20230920	154800	476044950	18680	18680	18680	18680	0
291	20230920	154700	476044950	18680	18680	18680	18680	0
292	20230920	154600	476044950	18680	18680	18680	18680	0
293	20230920	154500	476044950	18680	18680	18680	18680	0
294	20230920	154400	476044950	18680	18680	18680	18680	0
295	20230920	154300	476044950	18680	18680	18680	18680	0
296	20230920	154200	476044950	18680	18680	18680	18680	0
297	20230920	154100	476044950	18680	18680	18680	18680	0
298	20230920	154000	476044950	18680	18680	18680	18680	0
299	20230920	153900	476044950	18680	18680	18680	18680	0
300	20230920	153800	476044950	18680	18680	18680	18680	0
301	20230920	153700	476044950	18680	18680	18680	18680	0
302	20230920	153600	476044950	18680	18680	18680	18680	652
303	20230920	153500	476044950	18680	18680	18680	18680	0
304	20230920	153400	476044950	18680	18680	18680	18680	0
305	20230920	153300	476044950	18680	18680	18680	18680	0
306	20230920	153200	476044950	18680	18680	18680	18680	0
307	20230920	153100	476044950	18680	18680	18680	18680	0
308	20230920	153000	476044950	18680	18680	18680	18680	652
309	20230920	152900	463865590	18660	18660	18660	18660	0
310	20230920	152800	463865590	18660	18660	18660	18660	0
311	20230920	152700	463865590	18660	18660	18660	18660	0
312	20230920	152600	463865590	18660	18660	18660	18660	0
313	20230920	152500	463865590	18660	18660	18660	18660	0
314	20230920	152400	463865590	18660	18660	18660	18660	0
315	20230920	152300	463865590	18660	18660	18660	18660	0
316	20230920	152200	463865590	18660	18660	18660	18660	0
317	20230920	152100	463865590	18660	18660	18660	18660	0
318	20230920	152000	463865590	18660	18660	18660	18660	0
319	20230920	151900	463865590	18660	18660	18660	18660	4
320	20230920	151800	463790950	18640	18640	18640	18640	235
321	20230920	151700	459410550	18640	18580	18640	18580	573
322	20230920	151600	448748670	18500	18500	18500	18500	0
323	20230920	151500	448748670	18500	18500	18500	18500	0
324	20230920	151400	448748670	18500	18500	18500	18500	0
325	20230920	151300	448748670	18500	18500	18500	18500	0
326	20230920	151200	448748670	18500	18500	18500	18500	0
327	20230920	151100	448748670	18500	18500	18500	18500	0
328	20230920	151000	448748670	18500	18500	18500	18500	0
329	20230920	150900	448748670	18500	18510	18510	18500	100
330	20230920	150800	446898410	18580	18580	18580	18580	0
331	20230920	150700	446898410	18580	18580	18580	18580	1
332	20230920	150600	446879830	18510	18510	18510	18510	50
333	20230920	150500	445954330	18500	18500	18500	18500	0
334	20230920	150400	445954330	18500	18500	18500	18500	0
335	20230920	150300	445954330	18500	18520	18520	18500	97
336	20230920	150200	444159150	18520	18520	18520	18520	38
337	20230920	150100	443455390	18500	18510	18510	18500	200
338	20230920	150000	439754790	18500	18530	18530	18500	400
339	20230920	145900	432353050	18520	18590	18590	18520	21
340	20230920	145800	431963990	18590	18590	18590	18590	32
341	20230920	145700	431369110	18500	18510	18510	18500	250
342	20230920	145600	426743530	18500	18500	18500	18500	0
343	20230920	145500	426743530	18500	18530	18530	18500	250
344	20230920	145400	422117420	18620	18620	18620	18620	0
345	20230920	145300	422117420	18620	18620	18620	18620	0
346	20230920	145200	422117420	18620	18620	18620	18620	0
347	20230920	145100	422117420	18620	18620	18620	18620	0
348	20230920	145000	422117420	18620	18620	18620	18620	16
349	20230920	144900	421819500	18520	18520	18520	18520	0
350	20230920	144800	421819500	18520	18520	18520	18520	0
351	20230920	144700	421819500	18520	18520	18520	18520	40
352	20230920	144600	421078700	18510	18510	18510	18510	26
353	20230920	144500	420597440	18640	18640	18640	18640	10
354	20230920	144400	420411040	18570	18570	18570	18570	0
355	20230920	144300	420411040	18570	18570	18570	18570	0
356	20230920	144200	420411040	18570	18550	18570	18550	2017
357	20230920	144100	382956340	18540	18530	18540	18530	348
358	20230920	144000	376505320	18510	18500	18540	18500	266
359	20230920	143900	371584150	18500	18450	18500	18450	7
360	20230920	143800	371454950	18420	18420	18420	18420	0
361	20230920	143700	371454950	18420	18420	18420	18420	50
362	20230920	143600	370533950	18420	18420	18420	18420	0
363	20230920	143500	370533950	18420	18420	18420	18420	0
364	20230920	143400	370533950	18420	18420	18420	18420	0
365	20230920	143300	370533950	18420	18420	18420	18420	0
366	20230920	143200	370533950	18420	18420	18420	18420	0
367	20230920	143100	370533950	18420	18390	18420	18390	20
368	20230920	143000	370165700	18420	18420	18420	18420	0
369	20230920	142900	370165700	18420	18420	18420	18420	0
370	20230920	142800	370165700	18420	18420	18420	18420	0
371	20230920	142700	370165700	18420	18420	18420	18420	0
372	20230920	142600	370165700	18420	18410	18420	18410	576
373	20230920	142500	359555870	18420	18420	18420	18420	0
374	20230920	142400	359555870	18420	18420	18420	18420	418
375	20230920	142300	351856310	18450	18450	18450	18450	1
376	20230920	142200	351837860	18450	18450	18450	18450	0
377	20230920	142100	351837860	18450	18450	18450	18450	2
378	20230920	142000	351800960	18440	18390	18440	18390	500
379	20230920	141900	342587960	18410	18410	18410	18410	0
380	20230920	141800	342587960	18410	18410	18410	18410	0
381	20230920	141700	342587960	18410	18410	18410	18410	0
382	20230920	141600	342587960	18410	18410	18410	18410	1
383	20230920	141500	342569550	18410	18410	18410	18410	0
384	20230920	141400	342569550	18410	18410	18410	18410	0
385	20230920	141300	342569550	18410	18410	18410	18410	0
386	20230920	141200	342569550	18410	18410	18410	18410	0
387	20230920	141100	342569550	18410	18410	18410	18410	0
388	20230920	141000	342569550	18410	18410	18410	18410	0
389	20230920	140900	342569550	18410	18410	18410	18410	1
390	20230920	140800	342551140	18410	18410	18410	18410	13
391	20230920	140700	342311810	18420	18420	18420	18420	0
392	20230920	140600	342311810	18420	18420	18420	18420	1
393	20230920	140500	342293390	18450	18450	18450	18450	0
394	20230920	140400	342293390	18450	18450	18450	18450	0
395	20230920	140300	342293390	18450	18390	18450	18390	2
396	20230920	140200	342256550	18390	18390	18390	18390	1
397	20230920	140100	342238160	18330	18330	18330	18330	0
398	20230920	140000	342238160	18330	18330	18330	18330	0
399	20230920	135900	342238160	18330	18340	18340	18330	34
400	20230920	135800	341614800	18350	18350	18350	18350	0
401	20230920	135700	341614800	18350	18350	18350	18350	0
402	20230920	135600	341614800	18350	18350	18350	18350	0
403	20230920	135500	341614800	18350	18350	18350	18350	1
404	20230920	135400	341596450	18350	18350	18350	18350	1
405	20230920	135300	341578100	18400	18400	18400	18400	28
406	20230920	135200	341062900	18350	18350	18350	18350	1
407	20230920	135100	341044550	18440	18440	18440	18440	0
408	20230920	135000	341044550	18440	18440	18440	18440	0
409	20230920	134900	341044550	18440	18440	18440	18440	0
410	20230920	134800	341044550	18440	18440	18440	18440	1
411	20230920	134700	341026110	18440	18440	18440	18440	0
412	20230920	134600	341026110	18440	18440	18440	18440	5
413	20230920	134500	340933910	18440	18440	18440	18440	0
414	20230920	134400	340933910	18440	18440	18440	18440	2
415	20230920	134300	340897030	18440	18440	18440	18440	0
416	20230920	134200	340897030	18440	18440	18440	18440	7
417	20230920	134100	340767950	18450	18440	18450	18440	11
418	20230920	134000	340565100	18440	18440	18440	18440	13
419	20230920	133900	340325380	18440	18440	18440	18440	0
420	20230920	133800	340325380	18440	18440	18440	18440	0
421	20230920	133700	340325380	18440	18440	18440	18440	0
422	20230920	133600	340325380	18440	18440	18440	18440	0
423	20230920	133500	340325380	18440	18440	18440	18440	0
424	20230920	133400	340325380	18440	18440	18440	18440	1
425	20230920	133300	340306940	18440	18440	18440	18440	0
426	20230920	133200	340306940	18440	18440	18440	18440	0
427	20230920	133100	340306940	18440	18440	18440	18440	0
428	20230920	133000	340306940	18440	18440	18440	18440	0
429	20230920	132900	340306940	18440	18440	18440	18440	10
430	20230920	132800	340122540	18430	18430	18430	18430	0
431	20230920	132700	340122540	18430	18430	18430	18430	3
432	20230920	132600	340067250	18430	18430	18430	18430	0
433	20230920	132500	340067250	18430	18430	18430	18430	2
434	20230920	132400	340030390	18430	18430	18430	18430	4
435	20230920	132300	339956670	18440	18440	18440	18440	0
436	20230920	132200	339956670	18440	18440	18440	18440	2
437	20230920	132100	339919790	18440	18430	18440	18430	18
438	20230920	132000	339587890	18430	18430	18430	18430	1
439	20230920	131900	339569460	18440	18440	18440	18440	0
440	20230920	131800	339569460	18440	18440	18440	18440	4
441	20230920	131700	339495700	18440	18440	18440	18440	361
442	20230920	131600	332838860	18440	18440	18440	18440	0
443	20230920	131500	332838860	18440	18440	18440	18440	0
444	20230920	131400	332838860	18440	18440	18440	18440	0
445	20230920	131300	332838860	18440	18440	18440	18440	1
446	20230920	131200	332820420	18450	18340	18450	18340	4
447	20230920	131100	332746950	18330	18330	18330	18330	0
448	20230920	131000	332746950	18330	18340	18340	18330	117
449	20230920	130900	330602170	18340	18340	18340	18340	0
450	20230920	130800	330602170	18340	18340	18340	18340	44
451	20230920	130700	329795210	18440	18440	18440	18440	0
452	20230920	130600	329795210	18440	18440	18440	18440	7
453	20230920	130500	329666130	18340	18340	18340	18340	120
454	20230920	130400	327465330	18440	18440	18440	18440	0
455	20230920	130300	327465330	18440	18440	18440	18440	0
456	20230920	130200	327465330	18440	18440	18440	18440	0
457	20230920	130100	327465330	18440	18440	18440	18440	0
458	20230920	130000	327465330	18440	18440	18440	18440	4
459	20230920	125900	327391570	18440	18440	18440	18440	1
460	20230920	125800	327373130	18440	18440	18440	18440	0
461	20230920	125700	327373130	18440	18440	18440	18440	0
462	20230920	125600	327373130	18440	18440	18440	18440	0
463	20230920	125500	327373130	18440	18440	18440	18440	0
464	20230920	125400	327373130	18440	18440	18440	18440	4
465	20230920	125300	327299370	18440	18440	18440	18440	0
466	20230920	125200	327299370	18440	18440	18440	18440	1
467	20230920	125100	327280930	18440	18440	18440	18440	0
468	20230920	125000	327280930	18440	18440	18440	18440	0
469	20230920	124900	327280930	18440	18440	18440	18440	0
470	20230920	124800	327280930	18440	18440	18440	18440	4
471	20230920	124700	327207170	18440	18440	18440	18440	2
472	20230920	124600	327170290	18440	18440	18440	18440	0
473	20230920	124500	327170290	18440	18440	18440	18440	1
474	20230920	124400	327151850	18440	18440	18440	18440	0
475	20230920	124300	327151850	18440	18440	18440	18440	0
476	20230920	124200	327151850	18440	18440	18440	18440	4
477	20230920	124100	327078090	18440	18440	18440	18440	0
478	20230920	124000	327078090	18440	18440	18440	18440	0
479	20230920	123900	327078090	18440	18440	18440	18440	0
480	20230920	123800	327078090	18440	18440	18440	18440	1
481	20230920	123700	327059650	18450	18450	18450	18450	0
482	20230920	123600	327059650	18450	18440	18450	18440	4
483	20230920	123500	326985870	18440	18440	18440	18440	0
484	20230920	123400	326985870	18440	18440	18440	18440	0
485	20230920	123300	326985870	18440	18440	18440	18440	0
486	20230920	123200	326985870	18440	18440	18440	18440	0
487	20230920	123100	326985870	18440	18440	18440	18440	1
488	20230920	123000	326967430	18440	18440	18440	18440	4
489	20230920	122900	326893670	18440	18440	18440	18440	0
490	20230920	122800	326893670	18440	18360	18440	18360	6
491	20230920	122700	326783350	18440	18440	18440	18440	0
492	20230920	122600	326783350	18440	18440	18440	18440	0
493	20230920	122500	326783350	18440	18440	18440	18440	0
494	20230920	122400	326783350	18440	18440	18440	18440	5
495	20230920	122300	326691150	18440	18440	18440	18440	0
496	20230920	122200	326691150	18440	18440	18440	18440	0
497	20230920	122100	326691150	18440	18440	18440	18440	0
498	20230920	122000	326691150	18440	18440	18440	18440	0
499	20230920	121900	326691150	18440	18440	18440	18440	0
500	20230920	121800	326691150	18440	18440	18440	18440	4
501	20230920	121700	326617390	18440	18440	18440	18440	1
502	20230920	121600	326598950	18440	18440	18440	18440	0
503	20230920	121500	326598950	18440	18440	18440	18440	10
504	20230920	121400	326414550	18450	18450	18450	18450	0
505	20230920	121300	326414550	18450	18450	18450	18450	0
506	20230920	121200	326414550	18450	18450	18450	18450	4
507	20230920	121100	326340750	18450	18450	18450	18450	0
508	20230920	121000	326340750	18450	18450	18450	18450	3
509	20230920	120900	326285400	18450	18450	18450	18450	0
510	20230920	120800	326285400	18450	18430	18450	18430	50
511	20230920	120700	325363280	18430	18430	18430	18430	100
512	20230920	120600	323520280	18430	18430	18430	18430	4
513	20230920	120500	323446560	18430	18430	18430	18430	0
514	20230920	120400	323446560	18430	18430	18430	18430	44
515	20230920	120300	322635640	18420	18420	18420	18420	27
516	20230920	120200	322138300	18330	18330	18330	18330	2
517	20230920	120100	322101640	18420	18420	18420	18420	0
518	20230920	120000	322101640	18420	18420	18420	18420	4
519	20230920	115900	322027960	18420	18420	18420	18420	0
520	20230920	115800	322027960	18420	18420	18420	18420	0
521	20230920	115700	322027960	18420	18420	18420	18420	0
522	20230920	115600	322027960	18420	18420	18420	18420	2
523	20230920	115500	321991120	18420	18420	18420	18420	0
524	20230920	115400	321991120	18420	18420	18420	18420	5
525	20230920	115300	321899020	18420	18420	18420	18420	0
526	20230920	115200	321899020	18420	18420	18420	18420	0
527	20230920	115100	321899020	18420	18420	18420	18420	2
528	20230920	115000	321862180	18420	18420	18420	18420	0
529	20230920	114900	321862180	18420	18420	18420	18420	2
530	20230920	114800	321825340	18420	18420	18420	18420	5
531	20230920	114700	321733240	18430	18430	18430	18430	0
532	20230920	114600	321733240	18430	18430	18430	18430	0
533	20230920	114500	321733240	18430	18430	18430	18430	0
534	20230920	114400	321733240	18430	18430	18430	18430	0
535	20230920	114300	321733240	18430	18430	18430	18430	133
536	20230920	114200	319282050	18430	18430	18430	18430	7
537	20230920	114100	319153040	18430	18430	18430	18430	8
538	20230920	114000	319005600	18410	18400	18410	18400	22
539	20230920	113900	318600720	18400	18400	18400	18400	8
540	20230920	113800	318453520	18400	18400	18400	18400	0
541	20230920	113700	318453520	18400	18400	18400	18400	0
542	20230920	113600	318453520	18400	18400	18400	18400	5
543	20230920	113500	318361520	18400	18400	18400	18400	2
544	20230920	113400	318324720	18410	18410	18410	18410	0
545	20230920	113300	318324720	18410	18410	18410	18410	0
546	20230920	113200	318324720	18410	18410	18410	18410	2
547	20230920	113100	318287900	18430	18430	18430	18430	0
548	20230920	113000	318287900	18430	18410	18430	18410	5
549	20230920	112900	318195770	18330	18330	18330	18330	0
550	20230920	112800	318195770	18330	18320	18330	18320	39
551	20230920	112700	317480970	18320	18360	18360	18320	996
552	20230920	112600	299218880	18530	18530	18530	18530	0
553	20230920	112500	299218880	18530	18530	18530	18530	0
554	20230920	112400	299218880	18530	18530	18530	18530	0
555	20230920	112300	299218880	18530	18530	18530	18530	0
556	20230920	112200	299218880	18530	18530	18530	18530	0
557	20230920	112100	299218880	18530	18530	18530	18530	2
558	20230920	112000	299181820	18450	18450	18450	18450	0
559	20230920	111900	299181820	18450	18450	18450	18450	0
560	20230920	111800	299181820	18450	18450	18450	18450	0
561	20230920	111700	299181820	18450	18450	18450	18450	0
562	20230920	111600	299181820	18450	18450	18450	18450	0
563	20230920	111500	299181820	18450	18450	18450	18450	0
564	20230920	111400	299181820	18450	18560	18560	18450	1495
565	20230920	111300	271553070	18560	18560	18560	18560	2
566	20230920	111200	271515950	18520	18520	18520	18520	0
567	20230920	111100	271515950	18520	18520	18520	18520	0
568	20230920	111000	271515950	18520	18520	18520	18520	0
569	20230920	110900	271515950	18520	18520	18520	18520	0
570	20230920	110800	271515950	18520	18550	18550	18520	1000
571	20230920	110700	252980240	18570	18570	18570	18570	2
572	20230920	110600	252943100	18570	18570	18570	18570	0
573	20230920	110500	252943100	18570	18570	18570	18570	0
574	20230920	110400	252943100	18570	18570	18570	18570	0
575	20230920	110300	252943100	18570	18570	18570	18570	0
576	20230920	110200	252943100	18570	18570	18570	18570	239
577	20230920	110100	248504870	18630	18630	18630	18630	0
578	20230920	110000	248504870	18630	18630	18630	18630	2
579	20230920	105900	248467610	18630	18600	18630	18580	924
580	20230920	105800	231291350	18640	18640	18640	18640	0
581	20230920	105700	231291350	18640	18640	18640	18640	0
582	20230920	105600	231291350	18640	18640	18640	18640	0
583	20230920	105500	231291350	18640	18640	18640	18640	0
584	20230920	105400	231291350	18640	18640	18640	18640	62
585	20230920	105300	230135670	18640	18640	18640	18640	0
586	20230920	105200	230135670	18640	18630	18640	18630	180
587	20230920	105100	226781020	18630	18630	18630	18630	25
588	20230920	105000	226315270	18630	18630	18630	18630	50
589	20230920	104900	225383770	18640	18640	18640	18640	0
590	20230920	104800	225383770	18640	18640	18640	18640	3
591	20230920	104700	225327850	18640	18640	18640	18640	0
592	20230920	104600	225327850	18640	18640	18640	18640	0
593	20230920	104500	225327850	18640	18640	18640	18640	0
594	20230920	104400	225327850	18640	18640	18640	18640	0
595	20230920	104300	225327850	18640	18640	18640	18640	0
596	20230920	104200	225327850	18640	18640	18640	18640	0
597	20230920	104100	225327850	18640	18640	18640	18640	0
598	20230920	104000	225327850	18640	18640	18640	18640	0
599	20230920	103900	225327850	18640	18640	18640	18640	0
600	20230920	103800	225327850	18640	18640	18640	18640	0
601	20230920	103700	225327850	18640	18640	18640	18640	0
602	20230920	103600	225327850	18640	18640	18640	18640	2
603	20230920	103500	225290570	18640	18640	18640	18640	0
604	20230920	103400	225290570	18640	18640	18640	18640	0
605	20230920	103300	225290570	18640	18640	18640	18640	0
606	20230920	103200	225290570	18640	18640	18640	18640	0
607	20230920	103100	225290570	18640	18640	18640	18640	0
608	20230920	103000	225290570	18640	18640	18640	18640	70
609	20230920	102900	223985770	18640	18640	18640	18640	0
610	20230920	102800	223985770	18640	18640	18640	18640	0
611	20230920	102700	223985770	18640	18640	18640	18640	0
612	20230920	102600	223985770	18640	18640	18650	18640	53
613	20230920	102500	222997840	18640	18640	18640	18640	0
614	20230920	102400	222997840	18640	18640	18640	18640	0
615	20230920	102300	222997840	18640	18640	18640	18640	0
616	20230920	102200	222997840	18640	18650	18650	18640	26
617	20230920	102100	222513070	18680	18680	18680	18680	0
618	20230920	102000	222513070	18680	18680	18680	18680	0
619	20230920	101900	222513070	18680	18680	18680	18680	0
620	20230920	101800	222513070	18680	18600	18680	18600	733
621	20230920	101700	208836060	18640	18640	18640	18640	2
622	20230920	101600	208798780	18640	18640	18640	18640	1
623	20230920	101500	208780140	18580	18590	18590	18580	100
624	20230920	101400	206922130	18580	18580	18580	18580	27
625	20230920	101300	206420470	18620	18630	18630	18620	141
626	20230920	101200	203793650	18540	18540	18540	18540	0
627	20230920	101100	203793650	18540	18540	18540	18540	0
628	20230920	101000	203793650	18540	18540	18540	18540	0
629	20230920	100900	203793650	18540	18540	18540	18540	0
630	20230920	100800	203793650	18540	18540	18540	18540	0
631	20230920	100700	203793650	18540	18540	18540	18540	0
632	20230920	100600	203793650	18540	18550	18550	18540	401
633	20230920	100500	196356240	18550	18550	18550	18550	0
634	20230920	100400	196356240	18550	18550	18550	18550	0
635	20230920	100300	196356240	18550	18550	18550	18550	0
636	20230920	100200	196356240	18550	18550	18550	18550	0
637	20230920	100100	196356240	18550	18570	18570	18550	276
638	20230920	100000	191234260	18730	18660	18730	18660	103
639	20230920	095900	189309510	18570	18570	18570	18570	11
640	20230920	095800	189105240	18680	18560	18680	18560	189
641	20230920	095700	185578730	18730	18730	18730	18730	0
642	20230920	095600	185578730	18730	18730	18730	18730	0
643	20230920	095500	185578730	18730	18680	18730	18550	371
644	20230920	095400	178661770	18700	18740	18740	18700	803
645	20230920	095300	163623130	18730	18770	18780	18730	287
646	20230920	095200	158236670	18750	18710	18750	18710	1478
647	20230920	095100	130548180	18710	18710	18710	18710	0
648	20230920	095000	130548180	18710	18650	18710	18650	158
649	20230920	094900	127595170	18660	18660	18670	18660	295
650	20230920	094800	122090400	18720	18650	18720	18650	266
651	20230920	094700	117119970	18650	18550	18650	18550	372
652	20230920	094600	110194370	18630	18630	18630	18630	0
653	20230920	094500	110194370	18630	18630	18630	18630	0
654	20230920	094400	110194370	18630	18630	18630	18630	250
655	20230920	094300	105536870	18640	18510	18640	18510	128
656	20230920	094200	103167460	18510	18520	18520	18510	27
657	20230920	094100	102667610	18540	18560	18560	18540	41
658	20230920	094000	101907310	18700	18490	18700	18490	679
659	20230920	093900	89328260	18410	18490	18490	18410	42
660	20230920	093800	88554880	18410	18410	18410	18410	0
661	20230920	093700	88554880	18410	18400	18410	18320	129
662	20230920	093600	86184550	18390	18390	18390	18390	0
663	20230920	093500	86184550	18390	18400	18400	18390	371
664	20230920	093400	79361800	18480	18400	18480	18390	28
665	20230920	093300	78846640	18390	18400	18400	18390	150
666	20230920	093200	76087070	18490	18490	18490	18490	135
667	20230920	093100	73590920	18510	18450	18510	18400	128
668	20230920	093000	71233160	18550	18490	18550	18450	71
669	20230920	092900	69922010	18580	18580	18580	18580	0
670	20230920	092800	69922010	18580	18580	18580	18580	3
671	20230920	092700	69866270	18360	18360	18360	18360	1
672	20230920	092600	69847910	18450	18310	18450	18310	477
673	20230920	092500	61052780	18380	18340	18380	18280	138
674	20230920	092400	58526090	18340	18340	18340	18340	0
675	20230920	092300	58526090	18340	18380	18380	18340	90
676	20230920	092200	56871930	18440	18380	18440	18380	548
677	20230920	092100	46796430	18380	18380	18380	18380	3
678	20230920	092000	46741290	18370	18370	18370	18370	20
679	20230920	091900	46373890	18280	18180	18280	18170	320
680	20230920	091800	40537470	18180	18180	18180	18180	27
681	20230920	091700	40046610	18170	18170	18170	18170	0
682	20230920	091600	40046610	18170	18170	18170	18170	0
683	20230920	091500	40046610	18170	18170	18170	18170	0
684	20230920	091400	40046610	18170	18170	18170	18170	0
685	20230920	091300	40046610	18170	18180	18180	18170	127
686	20230920	091200	37738580	18350	18350	18350	18350	0
687	20230920	091100	37738580	18350	18350	18350	18350	100
688	20230920	091000	35903580	18350	18170	18350	18170	85
689	20230920	090900	34348810	18130	18130	18130	18130	0
690	20230920	090800	34348810	18130	18130	18130	18130	0
691	20230920	090700	34348810	18130	18120	18140	18110	127
692	20230920	090600	32047070	18310	18200	18310	18200	837
693	20230920	090500	16763550	18190	18190	18190	18190	18
694	20230920	090400	16436130	18190	18180	18190	18180	44
695	20230920	090300	15635850	18180	18180	18180	18180	0
696	20230920	090200	15635850	18180	18180	18180	18180	28
697	20230920	090100	15126810	17910	18010	18010	17890	250
698	20230920	090000	10650940	18010	18220	18220	17880	590