KissMeData/089600/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194400	182346760	18470	18470	18470	18470	351
3	20230906	194300	182346760	18470	18470	18470	18470	0
4	20230906	194200	182346760	18470	18470	18470	18470	0
5	20230906	194100	182346760	18470	18470	18470	18470	0
6	20230906	194000	182346760	18470	18470	18470	18470	0
7	20230906	193900	182346760	18470	18470	18470	18470	0
8	20230906	193800	182346760	18470	18470	18470	18470	0
9	20230906	193700	182346760	18470	18470	18470	18470	0
10	20230906	193600	182346760	18470	18470	18470	18470	0
11	20230906	193500	182346760	18470	18470	18470	18470	0
12	20230906	193400	182346760	18470	18470	18470	18470	0
13	20230906	193300	182346760	18470	18470	18470	18470	0
14	20230906	193200	182346760	18470	18470	18470	18470	0
15	20230906	193100	182346760	18470	18470	18470	18470	0
16	20230906	193000	182346760	18470	18470	18470	18470	0
17	20230906	192900	182346760	18470	18470	18470	18470	0
18	20230906	192800	182346760	18470	18470	18470	18470	0
19	20230906	192700	182346760	18470	18470	18470	18470	0
20	20230906	192600	182346760	18470	18470	18470	18470	0
21	20230906	192500	182346760	18470	18470	18470	18470	0
22	20230906	192400	182346760	18470	18470	18470	18470	0
23	20230906	192300	182346760	18470	18470	18470	18470	0
24	20230906	192200	182346760	18470	18470	18470	18470	0
25	20230906	192100	182346760	18470	18470	18470	18470	0
26	20230906	192000	182346760	18470	18470	18470	18470	0
27	20230906	191900	182346760	18470	18470	18470	18470	0
28	20230906	191800	182346760	18470	18470	18470	18470	0
29	20230906	191700	182346760	18470	18470	18470	18470	0
30	20230906	191600	182346760	18470	18470	18470	18470	0
31	20230906	191500	182346760	18470	18470	18470	18470	0
32	20230906	191400	182346760	18470	18470	18470	18470	351
33	20230906	191300	182346760	18470	18470	18470	18470	0
34	20230906	191200	182346760	18470	18470	18470	18470	0
35	20230906	191100	182346760	18470	18470	18470	18470	0
36	20230906	191000	182346760	18470	18470	18470	18470	0
37	20230906	190900	182346760	18470	18470	18470	18470	0
38	20230906	190800	182346760	18470	18470	18470	18470	0
39	20230906	190700	182346760	18470	18470	18470	18470	0
40	20230906	190600	182346760	18470	18470	18470	18470	0
41	20230906	190500	182346760	18470	18470	18470	18470	0
42	20230906	190400	182346760	18470	18470	18470	18470	0
43	20230906	190300	182346760	18470	18470	18470	18470	0
44	20230906	190200	182346760	18470	18470	18470	18470	0
45	20230906	190100	182346760	18470	18470	18470	18470	0
46	20230906	190000	182346760	18470	18470	18470	18470	0
47	20230906	185900	182346760	18470	18470	18470	18470	0
48	20230906	185800	182346760	18470	18470	18470	18470	0
49	20230906	185700	182346760	18470	18470	18470	18470	0
50	20230906	185600	182346760	18470	18470	18470	18470	0
51	20230906	185500	182346760	18470	18470	18470	18470	0
52	20230906	185400	182346760	18470	18470	18470	18470	0
53	20230906	185300	182346760	18470	18470	18470	18470	0
54	20230906	185200	182346760	18470	18470	18470	18470	0
55	20230906	185100	182346760	18470	18470	18470	18470	0
56	20230906	185000	182346760	18470	18470	18470	18470	0
57	20230906	184900	182346760	18470	18470	18470	18470	0
58	20230906	184800	182346760	18470	18470	18470	18470	0
59	20230906	184700	182346760	18470	18470	18470	18470	0
60	20230906	184600	182346760	18470	18470	18470	18470	0
61	20230906	184500	182346760	18470	18470	18470	18470	0
62	20230906	184400	182346760	18470	18470	18470	18470	351
63	20230906	184300	182346760	18470	18470	18470	18470	0
64	20230906	184200	182346760	18470	18470	18470	18470	0
65	20230906	184100	182346760	18470	18470	18470	18470	0
66	20230906	184000	182346760	18470	18470	18470	18470	0
67	20230906	183900	182346760	18470	18470	18470	18470	0
68	20230906	183800	182346760	18470	18470	18470	18470	0
69	20230906	183700	182346760	18470	18470	18470	18470	0
70	20230906	183600	182346760	18470	18470	18470	18470	0
71	20230906	183500	182346760	18470	18470	18470	18470	0
72	20230906	183400	182346760	18470	18470	18470	18470	0
73	20230906	183300	182346760	18470	18470	18470	18470	0
74	20230906	183200	182346760	18470	18470	18470	18470	0
75	20230906	183100	182346760	18470	18470	18470	18470	0
76	20230906	183000	182346760	18470	18470	18470	18470	0
77	20230906	182900	182346760	18470	18470	18470	18470	0
78	20230906	182800	182346760	18470	18470	18470	18470	0
79	20230906	182700	182346760	18470	18470	18470	18470	0
80	20230906	182600	182346760	18470	18470	18470	18470	0
81	20230906	182500	182346760	18470	18470	18470	18470	0
82	20230906	182400	182346760	18470	18470	18470	18470	0
83	20230906	182300	182346760	18470	18470	18470	18470	0
84	20230906	182200	182346760	18470	18470	18470	18470	0
85	20230906	182100	182346760	18470	18470	18470	18470	0
86	20230906	182000	182346760	18470	18470	18470	18470	0
87	20230906	181900	182346760	18470	18470	18470	18470	0
88	20230906	181800	182346760	18470	18470	18470	18470	0
89	20230906	181700	182346760	18470	18470	18470	18470	0
90	20230906	181600	182346760	18470	18470	18470	18470	0
91	20230906	181500	182346760	18470	18470	18470	18470	0
92	20230906	181400	182346760	18470	18470	18470	18470	351
93	20230906	181300	182346760	18470	18470	18470	18470	0
94	20230906	181200	182346760	18470	18470	18470	18470	0
95	20230906	181100	182346760	18470	18470	18470	18470	0
96	20230906	181000	182346760	18470	18470	18470	18470	0
97	20230906	180900	182346760	18470	18470	18470	18470	0
98	20230906	180800	182346760	18470	18470	18470	18470	0
99	20230906	180700	182346760	18470	18470	18470	18470	0
100	20230906	180600	182346760	18470	18470	18470	18470	0
101	20230906	180500	182346760	18470	18470	18470	18470	0
102	20230906	180400	182346760	18470	18470	18470	18470	0
103	20230906	180300	182346760	18470	18470	18470	18470	0
104	20230906	180200	182346760	18470	18470	18470	18470	0
105	20230906	180100	182346760	18470	18470	18470	18470	0
106	20230906	180000	182346760	18470	18470	18470	18470	0
107	20230906	175900	182346760	18470	18470	18470	18470	0
108	20230906	175800	182346760	18470	18470	18470	18470	0
109	20230906	175700	182346760	18470	18470	18470	18470	0
110	20230906	175600	182346760	18470	18470	18470	18470	0
111	20230906	175500	182346760	18470	18470	18470	18470	0
112	20230906	175400	182346760	18470	18470	18470	18470	0
113	20230906	175300	182346760	18470	18470	18470	18470	0
114	20230906	175200	182346760	18470	18470	18470	18470	0
115	20230906	175100	182346760	18470	18470	18470	18470	0
116	20230906	175000	182346760	18470	18470	18470	18470	0
117	20230906	174900	182346760	18470	18470	18470	18470	0
118	20230906	174800	182346760	18470	18470	18470	18470	0
119	20230906	174700	182346760	18470	18470	18470	18470	0
120	20230906	174600	182346760	18470	18470	18470	18470	0
121	20230906	174500	182346760	18470	18470	18470	18470	0
122	20230906	174400	182346760	18470	18470	18470	18470	351
123	20230906	174300	182346760	18470	18470	18470	18470	0
124	20230906	174200	182346760	18470	18470	18470	18470	0
125	20230906	174100	182346760	18470	18470	18470	18470	0
126	20230906	174000	182346760	18470	18470	18470	18470	0
127	20230906	173900	182346760	18470	18470	18470	18470	0
128	20230906	173800	182346760	18470	18470	18470	18470	0
129	20230906	173700	182346760	18470	18470	18470	18470	0
130	20230906	173600	182346760	18470	18470	18470	18470	0
131	20230906	173500	182346760	18470	18470	18470	18470	0
132	20230906	173400	182346760	18470	18470	18470	18470	0
133	20230906	173300	182346760	18470	18470	18470	18470	0
134	20230906	173200	182346760	18470	18470	18470	18470	0
135	20230906	173100	182346760	18470	18470	18470	18470	0
136	20230906	173000	182346760	18470	18470	18470	18470	0
137	20230906	172900	182346760	18470	18470	18470	18470	0
138	20230906	172800	182346760	18470	18470	18470	18470	0
139	20230906	172700	182346760	18470	18470	18470	18470	0
140	20230906	172600	182346760	18470	18470	18470	18470	0
141	20230906	172500	182346760	18470	18470	18470	18470	0
142	20230906	172400	182346760	18470	18470	18470	18470	0
143	20230906	172300	182346760	18470	18470	18470	18470	0
144	20230906	172200	182346760	18470	18470	18470	18470	0
145	20230906	172100	182346760	18470	18470	18470	18470	0
146	20230906	172000	182346760	18470	18470	18470	18470	0
147	20230906	171900	182346760	18470	18470	18470	18470	0
148	20230906	171800	182346760	18470	18470	18470	18470	0
149	20230906	171700	182346760	18470	18470	18470	18470	0
150	20230906	171600	182346760	18470	18470	18470	18470	0
151	20230906	171500	182346760	18470	18470	18470	18470	0
152	20230906	171400	182346760	18470	18470	18470	18470	351
153	20230906	171300	182346760	18470	18470	18470	18470	0
154	20230906	171200	182346760	18470	18470	18470	18470	0
155	20230906	171100	182346760	18470	18470	18470	18470	0
156	20230906	171000	182346760	18470	18470	18470	18470	0
157	20230906	170900	182346760	18470	18470	18470	18470	0
158	20230906	170800	182346760	18470	18470	18470	18470	0
159	20230906	170700	182346760	18470	18470	18470	18470	0
160	20230906	170600	182346760	18470	18470	18470	18470	0
161	20230906	170500	182346760	18470	18470	18470	18470	0
162	20230906	170400	182346760	18470	18470	18470	18470	0
163	20230906	170300	182346760	18470	18470	18470	18470	0
164	20230906	170200	182346760	18470	18470	18470	18470	0
165	20230906	170100	182346760	18470	18470	18470	18470	0
166	20230906	170000	182346760	18470	18470	18470	18470	0
167	20230906	165900	182346760	18470	18470	18470	18470	0
168	20230906	165800	182346760	18470	18470	18470	18470	0
169	20230906	165700	182346760	18470	18470	18470	18470	0
170	20230906	165600	182346760	18470	18470	18470	18470	0
171	20230906	165500	182346760	18470	18470	18470	18470	0
172	20230906	165400	182346760	18470	18470	18470	18470	0
173	20230906	165300	182346760	18470	18470	18470	18470	0
174	20230906	165200	182346760	18470	18470	18470	18470	0
175	20230906	165100	182346760	18470	18470	18470	18470	0
176	20230906	165000	182346760	18470	18470	18470	18470	0
177	20230906	164900	182346760	18470	18470	18470	18470	0
178	20230906	164800	182346760	18470	18470	18470	18470	0
179	20230906	164700	182346760	18470	18470	18470	18470	0
180	20230906	164600	182346760	18470	18470	18470	18470	0
181	20230906	164500	182346760	18470	18470	18470	18470	0
182	20230906	164400	182346760	18470	18470	18470	18470	351
183	20230906	164300	182346760	18470	18470	18470	18470	0
184	20230906	164200	182346760	18470	18470	18470	18470	0
185	20230906	164100	182346760	18470	18470	18470	18470	0
186	20230906	164000	182346760	18470	18470	18470	18470	0
187	20230906	163900	182346760	18470	18470	18470	18470	0
188	20230906	163800	182346760	18470	18470	18470	18470	0
189	20230906	163700	182346760	18470	18470	18470	18470	0
190	20230906	163600	182346760	18470	18470	18470	18470	0
191	20230906	163500	182346760	18470	18470	18470	18470	0
192	20230906	163400	182346760	18470	18470	18470	18470	0
193	20230906	163300	182346760	18470	18470	18470	18470	0
194	20230906	163200	182346760	18470	18470	18470	18470	0
195	20230906	163100	182346760	18470	18470	18470	18470	0
196	20230906	163000	182346760	18470	18470	18470	18470	0
197	20230906	162900	182346760	18470	18470	18470	18470	0
198	20230906	162800	182346760	18470	18470	18470	18470	0
199	20230906	162700	182346760	18470	18470	18470	18470	0
200	20230906	162600	182346760	18470	18470	18470	18470	0
201	20230906	162500	182346760	18470	18470	18470	18470	0
202	20230906	162400	182346760	18470	18470	18470	18470	0
203	20230906	162300	182346760	18470	18470	18470	18470	0
204	20230906	162200	182346760	18470	18470	18470	18470	0
205	20230906	162100	182346760	18470	18470	18470	18470	0
206	20230906	162000	182346760	18470	18470	18470	18470	0
207	20230906	161900	182346760	18470	18470	18470	18470	0
208	20230906	161800	182346760	18470	18470	18470	18470	0
209	20230906	161700	182346760	18470	18470	18470	18470	0
210	20230906	161600	182346760	18470	18470	18470	18470	0
211	20230906	161500	182346760	18470	18470	18470	18470	0
212	20230906	161400	182346760	18470	18470	18470	18470	351
213	20230906	161300	182346760	18470	18470	18470	18470	0
214	20230906	161200	182346760	18470	18470	18470	18470	0
215	20230906	161100	182346760	18470	18470	18470	18470	0
216	20230906	161000	182346760	18470	18470	18470	18470	0
217	20230906	160900	182346760	18470	18470	18470	18470	0
218	20230906	160800	182346760	18470	18470	18470	18470	0
219	20230906	160700	182346760	18470	18470	18470	18470	0
220	20230906	160600	182346760	18470	18470	18470	18470	0
221	20230906	160500	182346760	18470	18470	18470	18470	0
222	20230906	160400	182346760	18470	18470	18470	18470	0
223	20230906	160300	182346760	18470	18470	18470	18470	0
224	20230906	160200	182346760	18470	18470	18470	18470	0
225	20230906	160100	182346760	18470	18470	18470	18470	0
226	20230906	160000	182346760	18470	18470	18470	18470	0
227	20230906	155900	182346760	18470	18470	18470	18470	0
228	20230906	155800	182346760	18470	18470	18470	18470	0
229	20230906	155700	182346760	18470	18470	18470	18470	0
230	20230906	155600	182346760	18470	18470	18470	18470	0
231	20230906	155500	182346760	18470	18470	18470	18470	0
232	20230906	155400	182346760	18470	18470	18470	18470	0
233	20230906	155300	182346760	18470	18470	18470	18470	0
234	20230906	155200	182346760	18470	18470	18470	18470	0
235	20230906	155100	182346760	18470	18470	18470	18470	0
236	20230906	155000	182346760	18470	18470	18470	18470	0
237	20230906	154900	182346760	18470	18470	18470	18470	0
238	20230906	154800	182346760	18470	18470	18470	18470	0
239	20230906	154700	182346760	18470	18470	18470	18470	0
240	20230906	154600	182346760	18470	18470	18470	18470	0
241	20230906	154500	182346760	18470	18470	18470	18470	0
242	20230906	154400	182346760	18470	18470	18470	18470	351
243	20230906	154300	182346760	18470	18470	18470	18470	0
244	20230906	154200	182346760	18470	18470	18470	18470	0
245	20230906	154100	182346760	18470	18470	18470	18470	0
246	20230906	154000	182346760	18470	18470	18470	18470	0
247	20230906	153900	182346760	18470	18470	18470	18470	0
248	20230906	153800	182346760	18470	18470	18470	18470	0
249	20230906	153700	182346760	18470	18470	18470	18470	0
250	20230906	153600	182346760	18470	18470	18470	18470	0
251	20230906	153500	182346760	18470	18470	18470	18470	0
252	20230906	153400	182346760	18470	18470	18470	18470	0
253	20230906	153300	182346760	18470	18470	18470	18470	0
254	20230906	153200	182346760	18470	18470	18470	18470	0
255	20230906	153100	182346760	18470	18470	18470	18470	0
256	20230906	153000	182346760	18470	18470	18470	18470	351
257	20230906	152900	175863790	18440	18440	18440	18440	0
258	20230906	152800	175863790	18440	18440	18440	18440	0
259	20230906	152700	175863790	18440	18440	18440	18440	0
260	20230906	152600	175863790	18440	18440	18440	18440	0
261	20230906	152500	175863790	18440	18440	18440	18440	0
262	20230906	152400	175863790	18440	18440	18440	18440	0
263	20230906	152300	175863790	18440	18440	18440	18440	0
264	20230906	152200	175863790	18440	18440	18440	18440	0
265	20230906	152100	175863790	18440	18440	18440	18440	0
266	20230906	152000	175863790	18440	18440	18440	18440	0
267	20230906	151900	175863790	18440	18450	18450	18440	42
268	20230906	151800	175088900	18450	18440	18450	18440	2
269	20230906	151700	175052010	18440	18450	18450	18440	11
270	20230906	151600	174849070	18440	18440	18440	18440	0
271	20230906	151500	174849070	18440	18450	18450	18440	17
272	20230906	151400	174535430	18450	18450	18450	18450	25
273	20230906	151300	174074180	18440	18440	18440	18440	0
274	20230906	151200	174074180	18440	18440	18440	18440	0
275	20230906	151100	174074180	18440	18440	18440	18440	0
276	20230906	151000	174074180	18440	18440	18440	18440	1
277	20230906	150900	174055740	18440	18440	18440	18440	0
278	20230906	150800	174055740	18440	18440	18440	18440	0
279	20230906	150700	174055740	18440	18440	18440	18440	0
280	20230906	150600	174055740	18440	18450	18450	18440	21
281	20230906	150500	173668300	18440	18440	18440	18440	0
282	20230906	150400	173668300	18440	18440	18440	18440	0
283	20230906	150300	173668300	18440	18440	18440	18440	0
284	20230906	150200	173668300	18440	18440	18440	18440	0
285	20230906	150100	173668300	18440	18440	18440	18440	0
286	20230906	150000	173668300	18440	18450	18450	18440	128
287	20230906	145900	171307650	18470	18470	18470	18470	0
288	20230906	145800	171307650	18470	18470	18470	18470	0
289	20230906	145700	171307650	18470	18470	18470	18470	0
290	20230906	145600	171307650	18470	18470	18470	18470	0
291	20230906	145500	171307650	18470	18470	18470	18470	0
292	20230906	145400	171307650	18470	18470	18470	18470	0
293	20230906	145300	171307650	18470	18470	18470	18470	0
294	20230906	145200	171307650	18470	18470	18470	18470	3
295	20230906	145100	171252240	18470	18480	18480	18470	82
296	20230906	145000	169736930	18480	18490	18490	18480	10
297	20230906	144900	169552120	18480	18480	18480	18480	71
298	20230906	144800	168240040	18460	18460	18460	18460	0
299	20230906	144700	168240040	18460	18460	18460	18460	135
300	20230906	144600	165747940	18460	18460	18460	18460	0
301	20230906	144500	165747940	18460	18460	18460	18460	0
302	20230906	144400	165747940	18460	18440	18460	18440	236
303	20230906	144300	161393550	18430	18430	18430	18430	9
304	20230906	144200	161227680	18450	18450	18450	18450	1
305	20230906	144100	161209230	18380	18450	18450	18380	472
306	20230906	144000	152521660	18450	18450	18450	18450	0
307	20230906	143900	152521660	18450	18460	18460	18450	34
308	20230906	143800	151894140	18460	18460	18460	18450	53
309	20230906	143700	150915820	18460	18460	18460	18460	0
310	20230906	143600	150915820	18460	18460	18460	18460	5
311	20230906	143500	150823520	18460	18470	18470	18460	9
312	20230906	143400	150657370	18500	18470	18500	18470	30
313	20230906	143300	150102860	18450	18450	18450	18450	0
314	20230906	143200	150102860	18450	18450	18450	18450	0
315	20230906	143100	150102860	18450	18450	18450	18450	0
316	20230906	143000	150102860	18450	18460	18460	18450	7
317	20230906	142900	149973670	18460	18460	18460	18460	2
318	20230906	142800	149936750	18460	18460	18460	18460	2
319	20230906	142700	149899830	18460	18460	18460	18460	1
320	20230906	142600	149881370	18460	18450	18460	18450	18
321	20230906	142500	149549110	18420	18420	18420	18420	1
322	20230906	142400	149530690	18420	18430	18430	18420	36
323	20230906	142300	148867430	18430	18430	18430	18430	9
324	20230906	142200	148701560	18430	18430	18430	18430	1
325	20230906	142100	148683130	18430	18430	18430	18430	2
326	20230906	142000	148646270	18450	18450	18450	18450	11
327	20230906	141900	148443320	18450	18450	18450	18450	0
328	20230906	141800	148443320	18450	18450	18450	18450	6
329	20230906	141700	148332620	18450	18450	18450	18450	2
330	20230906	141600	148295720	18450	18450	18450	18450	10
331	20230906	141500	148111220	18450	18450	18450	18450	22
332	20230906	141400	147705320	18450	18450	18450	18450	1
333	20230906	141300	147686870	18450	18450	18450	18450	9
334	20230906	141200	147520820	18440	18430	18480	18430	32
335	20230906	141100	146930550	18420	18420	18420	18420	2
336	20230906	141000	146893710	18420	18410	18420	18410	8
337	20230906	140900	146746410	18410	18410	18410	18410	1
338	20230906	140800	146728000	18410	18410	18410	18410	0
339	20230906	140700	146728000	18410	18420	18420	18410	6
340	20230906	140600	146617500	18410	18410	18410	18410	9
341	20230906	140500	146451810	18420	18410	18420	18410	13
342	20230906	140400	146212460	18410	18410	18410	18410	1
343	20230906	140300	146194050	18410	18410	18410	18410	7
344	20230906	140200	146065180	18410	18410	18410	18410	8
345	20230906	140100	145917900	18410	18420	18420	18410	12
346	20230906	140000	145696880	18410	18410	18410	18410	11
347	20230906	135900	145494370	18410	18410	18410	18410	1
348	20230906	135800	145475960	18410	18410	18410	18410	2
349	20230906	135700	145439140	18410	18410	18410	18410	0
350	20230906	135600	145439140	18410	18410	18410	18410	7
351	20230906	135500	145310270	18410	18410	18410	18410	2
352	20230906	135400	145273450	18410	18410	18410	18410	8
353	20230906	135300	145126170	18420	18420	18420	18420	0
354	20230906	135200	145126170	18420	18420	18420	18420	0
355	20230906	135100	145126170	18420	18420	18420	18420	0
356	20230906	135000	145126170	18420	18420	18420	18420	7
357	20230906	134900	144997230	18420	18420	18420	18420	0
358	20230906	134800	144997230	18420	18420	18420	18420	0
359	20230906	134700	144997230	18420	18420	18420	18420	26
360	20230906	134600	144518310	18420	18420	18420	18420	1
361	20230906	134500	144499890	18420	18420	18420	18420	0
362	20230906	134400	144499890	18420	18420	18420	18420	0
363	20230906	134300	144499890	18420	18420	18420	18420	7
364	20230906	134200	144370950	18420	18420	18420	18420	2
365	20230906	134100	144334110	18420	18430	18430	18420	11
366	20230906	134000	144131440	18480	18480	18480	18480	0
367	20230906	133900	144131440	18480	18480	18480	18480	0
368	20230906	133800	144131440	18480	18480	18480	18480	0
369	20230906	133700	144131440	18480	18480	18480	18480	0
370	20230906	133600	144131440	18480	18480	18480	18480	2
371	20230906	133500	144094480	18420	18420	18420	18420	0
372	20230906	133400	144094480	18420	18420	18420	18420	0
373	20230906	133300	144094480	18420	18430	18430	18420	6
374	20230906	133200	143983940	18420	18420	18420	18420	0
375	20230906	133100	143983940	18420	18420	18420	18420	0
376	20230906	133000	143983940	18420	18420	18420	18420	6
377	20230906	132900	143873420	18420	18420	18420	18420	0
378	20230906	132800	143873420	18420	18420	18420	18420	11
379	20230906	132700	143670800	18450	18450	18450	18450	0
380	20230906	132600	143670800	18450	18450	18450	18450	1
381	20230906	132500	143652350	18480	18480	18480	18480	0
382	20230906	132400	143652350	18480	18480	18480	18480	0
383	20230906	132300	143652350	18480	18480	18480	18480	0
384	20230906	132200	143652350	18480	18480	18480	18480	0
385	20230906	132100	143652350	18480	18480	18480	18480	0
386	20230906	132000	143652350	18480	18400	18480	18400	9
387	20230906	131900	143486620	18400	18400	18400	18400	0
388	20230906	131800	143486620	18400	18400	18400	18400	0
389	20230906	131700	143486620	18400	18410	18410	18400	5
390	20230906	131600	143394610	18410	18410	18410	18410	1
391	20230906	131500	143376200	18410	18410	18410	18410	0
392	20230906	131400	143376200	18410	18400	18420	18400	28
393	20230906	131300	142860810	18390	18390	18390	18390	7
394	20230906	131200	142732080	18390	18390	18390	18390	0
395	20230906	131100	142732080	18390	18390	18390	18390	5
396	20230906	131000	142640130	18400	18400	18400	18400	1
397	20230906	130900	142621730	18400	18400	18400	18400	0
398	20230906	130800	142621730	18400	18400	18400	18400	0
399	20230906	130700	142621730	18400	18400	18400	18400	4
400	20230906	130600	142548130	18410	18420	18420	18410	50
401	20230906	130500	141627290	18420	18420	18420	18420	0
402	20230906	130400	141627290	18420	18420	18420	18420	10
403	20230906	130300	141443090	18430	18430	18430	18430	0
404	20230906	130200	141443090	18430	18430	18430	18430	0
405	20230906	130100	141443090	18430	18430	18430	18430	0
406	20230906	130000	141443090	18430	18420	18430	18420	7
407	20230906	125900	141314140	18420	18420	18420	18420	0
408	20230906	125800	141314140	18420	18420	18420	18420	5
409	20230906	125700	141222040	18430	18430	18430	18430	0
410	20230906	125600	141222040	18430	18450	18450	18430	31
411	20230906	125500	140650190	18420	18420	18420	18420	0
412	20230906	125400	140650190	18420	18420	18420	18420	0
413	20230906	125300	140650190	18420	18420	18420	18420	6
414	20230906	125200	140539670	18380	18380	18380	18380	0
415	20230906	125100	140539670	18380	18380	18380	18380	0
416	20230906	125000	140539670	18380	18370	18390	18370	61
417	20230906	124900	139418560	18370	18370	18370	18370	0
418	20230906	124800	139418560	18370	18370	18370	18370	0
419	20230906	124700	139418560	18370	18370	18370	18370	6
420	20230906	124600	139308340	18380	18380	18380	18380	0
421	20230906	124500	139308340	18380	18380	18380	18380	0
422	20230906	124400	139308340	18380	18380	18380	18380	0
423	20230906	124300	139308340	18380	18400	18400	18380	14
424	20230906	124200	139050980	18370	18370	18370	18370	0
425	20230906	124100	139050980	18370	18420	18420	18370	24
426	20230906	124000	138609840	18430	18430	18430	18430	0
427	20230906	123900	138609840	18430	18430	18430	18430	0
428	20230906	123800	138609840	18430	18430	18430	18430	0
429	20230906	123700	138609840	18430	18430	18430	18430	0
430	20230906	123600	138609840	18430	18400	18440	18400	23
431	20230906	123500	138186060	18400	18400	18400	18400	2
432	20230906	123400	138149260	18390	18390	18390	18390	1
433	20230906	123300	138130870	18390	18380	18390	18370	32
434	20230906	123200	137542750	18370	18370	18370	18370	6
435	20230906	123100	137432530	18370	18370	18370	18370	0
436	20230906	123000	137432530	18370	18390	18390	18370	16
437	20230906	122900	137138450	18390	18390	18390	18390	6
438	20230906	122800	137028110	18380	18380	18380	18380	0
439	20230906	122700	137028110	18380	18380	18380	18380	9
440	20230906	122600	136862690	18380	18430	18430	18380	10
441	20230906	122500	136678660	18440	18440	18440	18440	0
442	20230906	122400	136678660	18440	18460	18460	18440	12
443	20230906	122300	136457160	18440	18400	18440	18400	44
444	20230906	122200	135647190	18440	18390	18440	18380	204
445	20230906	122100	131895660	18390	18390	18390	18390	0
446	20230906	122000	131895660	18390	18390	18390	18390	7
447	20230906	121900	131766930	18390	18390	18390	18390	2
448	20230906	121800	131730150	18400	18400	18400	18400	5
449	20230906	121700	131638150	18420	18420	18420	18420	0
450	20230906	121600	131638150	18420	18420	18420	18420	0
451	20230906	121500	131638150	18420	18420	18420	18420	0
452	20230906	121400	131638150	18420	18420	18420	18420	6
453	20230906	121300	131527630	18430	18430	18430	18430	0
454	20230906	121200	131527630	18430	18430	18430	18430	0
455	20230906	121100	131527630	18430	18430	18430	18430	0
456	20230906	121000	131527630	18430	18430	18430	18430	6
457	20230906	120900	131417050	18430	18430	18430	18430	0
458	20230906	120800	131417050	18430	18430	18430	18430	0
459	20230906	120700	131417050	18430	18430	18430	18430	6
460	20230906	120600	131306470	18440	18440	18440	18440	0
461	20230906	120500	131306470	18440	18440	18440	18440	0
462	20230906	120400	131306470	18440	18440	18440	18440	0
463	20230906	120300	131306470	18440	18420	18440	18420	17
464	20230906	120200	130993130	18420	18400	18440	18390	140
465	20230906	120100	128416960	18450	18450	18450	18450	8
466	20230906	120000	128269360	18460	18460	18460	18460	0
467	20230906	115900	128269360	18460	18460	18460	18460	0
468	20230906	115800	128269360	18460	18460	18460	18460	14
469	20230906	115700	128010920	18460	18460	18460	18460	0
470	20230906	115600	128010920	18460	18460	18460	18460	6
471	20230906	115500	127900160	18450	18450	18450	18450	0
472	20230906	115400	127900160	18450	18430	18450	18430	111
473	20230906	115300	125852420	18450	18450	18450	18450	9
474	20230906	115200	125686370	18450	18390	18450	18390	459
475	20230906	115100	117243300	18390	18390	18390	18390	5
476	20230906	115000	117151350	18400	18400	18400	18400	1
477	20230906	114900	117132950	18400	18400	18400	18400	7
478	20230906	114800	117004150	18430	18430	18430	18430	0
479	20230906	114700	117004150	18430	18430	18430	18430	0
480	20230906	114600	117004150	18430	18430	18430	18430	1
481	20230906	114500	116985720	18430	18430	18430	18430	0
482	20230906	114400	116985720	18430	18430	18430	18430	0
483	20230906	114300	116985720	18430	18430	18430	18430	6
484	20230906	114200	116875140	18430	18430	18430	18430	0
485	20230906	114100	116875140	18430	18430	18430	18430	2
486	20230906	114000	116838280	18440	18440	18440	18440	4
487	20230906	113900	116764520	18440	18440	18440	18440	0
488	20230906	113800	116764520	18440	18440	18440	18440	2
489	20230906	113700	116727640	18440	18440	18440	18440	0
490	20230906	113600	116727640	18440	18440	18440	18440	6
491	20230906	113500	116617000	18440	18440	18440	18440	0
492	20230906	113400	116617000	18440	18440	18440	18440	0
493	20230906	113300	116617000	18440	18440	18440	18440	6
494	20230906	113200	116506360	18440	18410	18440	18380	318
495	20230906	113100	110652370	18420	18420	18420	18420	0
496	20230906	113000	110652370	18420	18420	18420	18420	6
497	20230906	112900	110541850	18420	18420	18420	18420	1
498	20230906	112800	110523430	18450	18450	18450	18450	0
499	20230906	112700	110523430	18450	18450	18450	18450	9
500	20230906	112600	110357380	18460	18460	18460	18460	15
501	20230906	112500	110080480	18450	18450	18450	18450	0
502	20230906	112400	110080480	18450	18450	18450	18450	0
503	20230906	112300	110080480	18450	18470	18470	18450	10
504	20230906	112200	109895960	18450	18450	18450	18450	3
505	20230906	112100	109840610	18460	18460	18460	18460	1
506	20230906	112000	109822150	18460	18450	18460	18410	414
507	20230906	111900	102192600	18450	18450	18450	18450	0
508	20230906	111800	102192600	18450	18450	18450	18450	0
509	20230906	111700	102192600	18450	18450	18450	18450	6
510	20230906	111600	102081900	18460	18460	18460	18460	0
511	20230906	111500	102081900	18460	18460	18460	18460	0
512	20230906	111400	102081900	18460	18460	18460	18460	0
513	20230906	111300	102081900	18460	18440	18460	18440	8
514	20230906	111200	101934340	18440	18440	18440	18440	0
515	20230906	111100	101934340	18440	18440	18440	18440	0
516	20230906	111000	101934340	18440	18440	18440	18440	9
517	20230906	110900	101768380	18440	18440	18440	18440	0
518	20230906	110800	101768380	18440	18440	18440	18440	4
519	20230906	110700	101694620	18450	18450	18450	18440	5
520	20230906	110600	101602400	18460	18460	18460	18460	0
521	20230906	110500	101602400	18460	18460	18460	18460	0
522	20230906	110400	101602400	18460	18460	18460	18460	3
523	20230906	110300	101547020	18460	18460	18460	18460	13
524	20230906	110200	101307040	18460	18430	18460	18430	42
525	20230906	110100	100532250	18430	18430	18430	18430	3
526	20230906	110000	100476960	18430	18430	18430	18430	11
527	20230906	105900	100274230	18430	18430	18430	18430	12
528	20230906	105800	100053070	18430	18430	18430	18430	6
529	20230906	105700	99942490	18440	18440	18440	18440	1
530	20230906	105600	99924050	18450	18450	18450	18450	0
531	20230906	105500	99924050	18450	18450	18450	18450	1
532	20230906	105400	99905600	18440	18440	18440	18440	6
533	20230906	105300	99794960	18450	18450	18450	18450	0
534	20230906	105200	99794960	18450	18450	18450	18450	2
535	20230906	105100	99758060	18450	18450	18450	18450	5
536	20230906	105000	99665810	18450	18460	18460	18450	11
537	20230906	104900	99462800	18460	18440	18460	18440	46
538	20230906	104800	98614440	18440	18440	18440	18440	0
539	20230906	104700	98614440	18440	18440	18440	18440	0
540	20230906	104600	98614440	18440	18440	18440	18440	6
541	20230906	104500	98503800	18440	18440	18440	18440	0
542	20230906	104400	98503800	18440	18440	18440	18440	0
543	20230906	104300	98503800	18440	18440	18440	18440	6
544	20230906	104200	98393160	18440	18440	18440	18440	0
545	20230906	104100	98393160	18440	18440	18440	18440	0
546	20230906	104000	98393160	18440	18440	18440	18440	6
547	20230906	103900	98282520	18440	18440	18440	18440	0
548	20230906	103800	98282520	18440	18440	18440	18440	0
549	20230906	103700	98282520	18440	18440	18440	18440	0
550	20230906	103600	98282520	18440	18440	18440	18440	6
551	20230906	103500	98171880	18440	18440	18440	18440	0
552	20230906	103400	98171880	18440	18440	18440	18440	0
553	20230906	103300	98171880	18440	18440	18440	18440	7
554	20230906	103200	98042800	18410	18410	18410	18410	0
555	20230906	103100	98042800	18410	18410	18410	18410	0
556	20230906	103000	98042800	18410	18410	18410	18410	137
557	20230906	102900	95520630	18410	18410	18410	18410	0
558	20230906	102800	95520630	18410	18410	18410	18410	1
559	20230906	102700	95502220	18400	18400	18400	18400	50
560	20230906	102600	94582220	18400	18400	18400	18400	6
561	20230906	102500	94471820	18400	18400	18400	18400	0
562	20230906	102400	94471820	18400	18400	18400	18400	0
563	20230906	102300	94471820	18400	18400	18400	18400	7
564	20230906	102200	94343020	18400	18400	18400	18400	10
565	20230906	102100	94159020	18400	18400	18400	18400	0
566	20230906	102000	94159020	18400	18400	18400	18400	6
567	20230906	101900	94048620	18400	18400	18400	18400	3
568	20230906	101800	93993420	18400	18420	18420	18400	24
569	20230906	101700	93551770	18420	18420	18420	18420	4
570	20230906	101600	93478090	18450	18450	18450	18450	12
571	20230906	101500	93256690	18420	18420	18420	18420	0
572	20230906	101400	93256690	18420	18420	18420	18420	0
573	20230906	101300	93256690	18420	18410	18420	18410	93
574	20230906	101200	91544380	18410	18410	18410	18400	13
575	20230906	101100	91305100	18410	18410	18410	18400	19
576	20230906	101000	90955340	18410	18400	18410	18400	77
577	20230906	100900	89538410	18400	18400	18400	18400	0
578	20230906	100800	89538410	18400	18410	18410	18400	68
579	20230906	100700	88286570	18410	18410	18410	18410	9
580	20230906	100600	88120880	18410	18420	18430	18410	250
581	20230906	100500	83514760	18420	18420	18420	18420	6
582	20230906	100400	83404240	18420	18430	18430	18420	91
583	20230906	100300	81727170	18430	18450	18450	18430	84
584	20230906	100200	80178030	18460	18460	18460	18460	0
585	20230906	100100	80178030	18460	18460	18460	18460	136
586	20230906	100000	77667470	18440	18440	18440	18430	248
587	20230906	095900	73094370	18440	18440	18440	18430	52
588	20230906	095800	72135530	18440	18450	18460	18440	778
589	20230906	095700	57783830	18460	18510	18510	18450	564
590	20230906	095600	47371500	18510	18510	18510	18510	6
591	20230906	095500	47260440	18510	18510	18510	18510	0
592	20230906	095400	47260440	18510	18520	18520	18510	33
593	20230906	095300	46649290	18520	18520	18520	18520	6
594	20230906	095200	46538170	18520	18520	18520	18520	0
595	20230906	095100	46538170	18520	18520	18520	18520	103
596	20230906	095000	44630610	18520	18520	18530	18520	13
597	20230906	094900	44389800	18520	18520	18520	18520	20
598	20230906	094800	44019400	18520	18520	18520	18520	0
599	20230906	094700	44019400	18520	18520	18520	18520	0
600	20230906	094600	44019400	18520	18530	18530	18520	13
601	20230906	094500	43778580	18530	18530	18530	18530	0
602	20230906	094400	43778580	18530	18510	18530	18500	159
603	20230906	094300	40834980	18510	18510	18510	18510	49
604	20230906	094200	39927990	18510	18510	18510	18510	0
605	20230906	094100	39927990	18510	18510	18510	18510	0
606	20230906	094000	39927990	18510	18510	18510	18510	6
607	20230906	093900	39816930	18510	18510	18510	18510	0
608	20230906	093800	39816930	18510	18510	18510	18510	0
609	20230906	093700	39816930	18510	18510	18510	18510	0
610	20230906	093600	39816930	18510	18510	18510	18510	6
611	20230906	093500	39705870	18510	18510	18510	18510	0
612	20230906	093400	39705870	18510	18510	18510	18510	6
613	20230906	093300	39594810	18520	18520	18520	18520	0
614	20230906	093200	39594810	18520	18520	18520	18520	0
615	20230906	093100	39594810	18520	18520	18520	18520	0
616	20230906	093000	39594810	18520	18510	18520	18510	11
617	20230906	092900	39391150	18510	18510	18510	18510	9
618	20230906	092800	39224560	18500	18500	18500	18500	13
619	20230906	092700	38984060	18520	18520	18520	18520	0
620	20230906	092600	38984060	18520	18520	18520	18520	0
621	20230906	092500	38984060	18520	18540	18540	18520	615
622	20230906	092400	27587980	18540	18540	18540	18540	0
623	20230906	092300	27587980	18540	18530	18540	18530	64
624	20230906	092200	26401510	18550	18540	18550	18530	226
625	20230906	092100	22212970	18530	18530	18530	18530	0
626	20230906	092000	22212970	18530	18530	18530	18530	256
627	20230906	091900	17469290	18530	18550	18550	18530	50
628	20230906	091800	16542170	18560	18480	18560	18480	301
629	20230906	091700	10961070	18460	18460	18460	18460	0
630	20230906	091600	10961070	18460	18470	18470	18460	71
631	20230906	091500	9649790	18480	18480	18480	18480	0
632	20230906	091400	9649790	18480	18480	18480	18480	31
633	20230906	091300	9076910	18470	18470	18470	18470	7
634	20230906	091200	8947620	18470	18470	18470	18470	108
635	20230906	091100	6952860	18470	18470	18470	18470	0
636	20230906	091000	6952860	18470	18470	18470	18450	75
637	20230906	090900	5568160	18470	18470	18470	18470	0
638	20230906	090800	5568160	18470	18470	18470	18470	3
639	20230906	090700	5512750	18430	18430	18430	18430	1
640	20230906	090600	5494320	18440	18460	18460	18440	133
641	20230906	090500	3040860	18410	18410	18410	18410	0
642	20230906	090400	3040860	18410	18410	18410	18410	7
643	20230906	090300	2911990	18420	18420	18420	18420	0
644	20230906	090200	2911990	18420	18420	18420	18420	100
645	20230906	090100	1069990	18410	18420	18420	18410	16
646	20230906	090000	775320	18460	18460	18460	18460	42