KissMeData/302550/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	203100	125988170	18470	18470	18470	18470	327
3	20230915	203000	125988170	18470	18470	18470	18470	0
4	20230915	202900	125988170	18470	18470	18470	18470	0
5	20230915	202800	125988170	18470	18470	18470	18470	0
6	20230915	202700	125988170	18470	18470	18470	18470	0
7	20230915	202600	125988170	18470	18470	18470	18470	0
8	20230915	202500	125988170	18470	18470	18470	18470	0
9	20230915	202400	125988170	18470	18470	18470	18470	0
10	20230915	202300	125988170	18470	18470	18470	18470	0
11	20230915	202200	125988170	18470	18470	18470	18470	0
12	20230915	202100	125988170	18470	18470	18470	18470	0
13	20230915	202000	125988170	18470	18470	18470	18470	0
14	20230915	201900	125988170	18470	18470	18470	18470	0
15	20230915	201800	125988170	18470	18470	18470	18470	0
16	20230915	201700	125988170	18470	18470	18470	18470	0
17	20230915	201600	125988170	18470	18470	18470	18470	0
18	20230915	201500	125988170	18470	18470	18470	18470	0
19	20230915	201400	125988170	18470	18470	18470	18470	0
20	20230915	201300	125988170	18470	18470	18470	18470	0
21	20230915	201200	125988170	18470	18470	18470	18470	0
22	20230915	201100	125988170	18470	18470	18470	18470	0
23	20230915	201000	125988170	18470	18470	18470	18470	0
24	20230915	200900	125988170	18470	18470	18470	18470	0
25	20230915	200800	125988170	18470	18470	18470	18470	0
26	20230915	200700	125988170	18470	18470	18470	18470	0
27	20230915	200600	125988170	18470	18470	18470	18470	0
28	20230915	200500	125988170	18470	18470	18470	18470	0
29	20230915	200400	125988170	18470	18470	18470	18470	0
30	20230915	200300	125988170	18470	18470	18470	18470	0
31	20230915	200200	125988170	18470	18470	18470	18470	0
32	20230915	200100	125988170	18470	18470	18470	18470	327
33	20230915	200000	125988170	18470	18470	18470	18470	0
34	20230915	195900	125988170	18470	18470	18470	18470	0
35	20230915	195800	125988170	18470	18470	18470	18470	0
36	20230915	195700	125988170	18470	18470	18470	18470	0
37	20230915	195600	125988170	18470	18470	18470	18470	0
38	20230915	195500	125988170	18470	18470	18470	18470	0
39	20230915	195400	125988170	18470	18470	18470	18470	0
40	20230915	195300	125988170	18470	18470	18470	18470	0
41	20230915	195200	125988170	18470	18470	18470	18470	0
42	20230915	195100	125988170	18470	18470	18470	18470	0
43	20230915	195000	125988170	18470	18470	18470	18470	0
44	20230915	194900	125988170	18470	18470	18470	18470	0
45	20230915	194800	125988170	18470	18470	18470	18470	0
46	20230915	194700	125988170	18470	18470	18470	18470	0
47	20230915	194600	125988170	18470	18470	18470	18470	0
48	20230915	194500	125988170	18470	18470	18470	18470	0
49	20230915	194400	125988170	18470	18470	18470	18470	0
50	20230915	194300	125988170	18470	18470	18470	18470	0
51	20230915	194200	125988170	18470	18470	18470	18470	0
52	20230915	194100	125988170	18470	18470	18470	18470	0
53	20230915	194000	125988170	18470	18470	18470	18470	0
54	20230915	193900	125988170	18470	18470	18470	18470	0
55	20230915	193800	125988170	18470	18470	18470	18470	0
56	20230915	193700	125988170	18470	18470	18470	18470	0
57	20230915	193600	125988170	18470	18470	18470	18470	0
58	20230915	193500	125988170	18470	18470	18470	18470	0
59	20230915	193400	125988170	18470	18470	18470	18470	0
60	20230915	193300	125988170	18470	18470	18470	18470	0
61	20230915	193200	125988170	18470	18470	18470	18470	0
62	20230915	193100	125988170	18470	18470	18470	18470	327
63	20230915	193000	125988170	18470	18470	18470	18470	0
64	20230915	192900	125988170	18470	18470	18470	18470	0
65	20230915	192800	125988170	18470	18470	18470	18470	0
66	20230915	192700	125988170	18470	18470	18470	18470	0
67	20230915	192600	125988170	18470	18470	18470	18470	0
68	20230915	192500	125988170	18470	18470	18470	18470	0
69	20230915	192400	125988170	18470	18470	18470	18470	0
70	20230915	192300	125988170	18470	18470	18470	18470	0
71	20230915	192200	125988170	18470	18470	18470	18470	0
72	20230915	192100	125988170	18470	18470	18470	18470	0
73	20230915	192000	125988170	18470	18470	18470	18470	0
74	20230915	191900	125988170	18470	18470	18470	18470	0
75	20230915	191800	125988170	18470	18470	18470	18470	0
76	20230915	191700	125988170	18470	18470	18470	18470	0
77	20230915	191600	125988170	18470	18470	18470	18470	0
78	20230915	191500	125988170	18470	18470	18470	18470	0
79	20230915	191400	125988170	18470	18470	18470	18470	0
80	20230915	191300	125988170	18470	18470	18470	18470	0
81	20230915	191200	125988170	18470	18470	18470	18470	0
82	20230915	191100	125988170	18470	18470	18470	18470	0
83	20230915	191000	125988170	18470	18470	18470	18470	0
84	20230915	190900	125988170	18470	18470	18470	18470	0
85	20230915	190800	125988170	18470	18470	18470	18470	0
86	20230915	190700	125988170	18470	18470	18470	18470	0
87	20230915	190600	125988170	18470	18470	18470	18470	0
88	20230915	190500	125988170	18470	18470	18470	18470	0
89	20230915	190400	125988170	18470	18470	18470	18470	0
90	20230915	190300	125988170	18470	18470	18470	18470	0
91	20230915	190200	125988170	18470	18470	18470	18470	0
92	20230915	190100	125988170	18470	18470	18470	18470	327
93	20230915	190000	125988170	18470	18470	18470	18470	0
94	20230915	185900	125988170	18470	18470	18470	18470	0
95	20230915	185800	125988170	18470	18470	18470	18470	0
96	20230915	185700	125988170	18470	18470	18470	18470	0
97	20230915	185600	125988170	18470	18470	18470	18470	0
98	20230915	185500	125988170	18470	18470	18470	18470	0
99	20230915	185400	125988170	18470	18470	18470	18470	0
100	20230915	185300	125988170	18470	18470	18470	18470	0
101	20230915	185200	125988170	18470	18470	18470	18470	0
102	20230915	185100	125988170	18470	18470	18470	18470	0
103	20230915	185000	125988170	18470	18470	18470	18470	0
104	20230915	184900	125988170	18470	18470	18470	18470	0
105	20230915	184800	125988170	18470	18470	18470	18470	0
106	20230915	184700	125988170	18470	18470	18470	18470	0
107	20230915	184600	125988170	18470	18470	18470	18470	0
108	20230915	184500	125988170	18470	18470	18470	18470	0
109	20230915	184400	125988170	18470	18470	18470	18470	0
110	20230915	184300	125988170	18470	18470	18470	18470	0
111	20230915	184200	125988170	18470	18470	18470	18470	0
112	20230915	184100	125988170	18470	18470	18470	18470	0
113	20230915	184000	125988170	18470	18470	18470	18470	0
114	20230915	183900	125988170	18470	18470	18470	18470	0
115	20230915	183800	125988170	18470	18470	18470	18470	0
116	20230915	183700	125988170	18470	18470	18470	18470	0
117	20230915	183600	125988170	18470	18470	18470	18470	0
118	20230915	183500	125988170	18470	18470	18470	18470	0
119	20230915	183400	125988170	18470	18470	18470	18470	0
120	20230915	183300	125988170	18470	18470	18470	18470	0
121	20230915	183200	125988170	18470	18470	18470	18470	0
122	20230915	183100	125988170	18470	18470	18470	18470	327
123	20230915	183000	125988170	18470	18470	18470	18470	0
124	20230915	182900	125988170	18470	18470	18470	18470	0
125	20230915	182800	125988170	18470	18470	18470	18470	0
126	20230915	182700	125988170	18470	18470	18470	18470	0
127	20230915	182600	125988170	18470	18470	18470	18470	0
128	20230915	182500	125988170	18470	18470	18470	18470	0
129	20230915	182400	125988170	18470	18470	18470	18470	0
130	20230915	182300	125988170	18470	18470	18470	18470	0
131	20230915	182200	125988170	18470	18470	18470	18470	0
132	20230915	182100	125988170	18470	18470	18470	18470	0
133	20230915	182000	125988170	18470	18470	18470	18470	0
134	20230915	181900	125988170	18470	18470	18470	18470	0
135	20230915	181800	125988170	18470	18470	18470	18470	0
136	20230915	181700	125988170	18470	18470	18470	18470	0
137	20230915	181600	125988170	18470	18470	18470	18470	0
138	20230915	181500	125988170	18470	18470	18470	18470	0
139	20230915	181400	125988170	18470	18470	18470	18470	0
140	20230915	181300	125988170	18470	18470	18470	18470	0
141	20230915	181200	125988170	18470	18470	18470	18470	0
142	20230915	181100	125988170	18470	18470	18470	18470	0
143	20230915	181000	125988170	18470	18470	18470	18470	0
144	20230915	180900	125988170	18470	18470	18470	18470	0
145	20230915	180800	125988170	18470	18470	18470	18470	0
146	20230915	180700	125988170	18470	18470	18470	18470	0
147	20230915	180600	125988170	18470	18470	18470	18470	0
148	20230915	180500	125988170	18470	18470	18470	18470	0
149	20230915	180400	125988170	18470	18470	18470	18470	0
150	20230915	180300	125988170	18470	18470	18470	18470	0
151	20230915	180200	125988170	18470	18470	18470	18470	0
152	20230915	180100	125988170	18470	18470	18470	18470	327
153	20230915	180000	125988170	18470	18470	18470	18470	0
154	20230915	175900	125988170	18470	18470	18470	18470	0
155	20230915	175800	125988170	18470	18470	18470	18470	0
156	20230915	175700	125988170	18470	18470	18470	18470	0
157	20230915	175600	125988170	18470	18470	18470	18470	0
158	20230915	175500	125988170	18470	18470	18470	18470	0
159	20230915	175400	125988170	18470	18470	18470	18470	0
160	20230915	175300	125988170	18470	18470	18470	18470	0
161	20230915	175200	125988170	18470	18470	18470	18470	0
162	20230915	175100	125988170	18470	18470	18470	18470	0
163	20230915	175000	125988170	18470	18470	18470	18470	0
164	20230915	174900	125988170	18470	18470	18470	18470	0
165	20230915	174800	125988170	18470	18470	18470	18470	0
166	20230915	174700	125988170	18470	18470	18470	18470	0
167	20230915	174600	125988170	18470	18470	18470	18470	0
168	20230915	174500	125988170	18470	18470	18470	18470	0
169	20230915	174400	125988170	18470	18470	18470	18470	0
170	20230915	174300	125988170	18470	18470	18470	18470	0
171	20230915	174200	125988170	18470	18470	18470	18470	0
172	20230915	174100	125988170	18470	18470	18470	18470	0
173	20230915	174000	125988170	18470	18470	18470	18470	0
174	20230915	173900	125988170	18470	18470	18470	18470	0
175	20230915	173800	125988170	18470	18470	18470	18470	0
176	20230915	173700	125988170	18470	18470	18470	18470	0
177	20230915	173600	125988170	18470	18470	18470	18470	0
178	20230915	173500	125988170	18470	18470	18470	18470	0
179	20230915	173400	125988170	18470	18470	18470	18470	0
180	20230915	173300	125988170	18470	18470	18470	18470	0
181	20230915	173200	125988170	18470	18470	18470	18470	0
182	20230915	173100	125988170	18470	18470	18470	18470	327
183	20230915	173000	125988170	18470	18470	18470	18470	0
184	20230915	172900	125988170	18470	18470	18470	18470	0
185	20230915	172800	125988170	18470	18470	18470	18470	0
186	20230915	172700	125988170	18470	18470	18470	18470	0
187	20230915	172600	125988170	18470	18470	18470	18470	0
188	20230915	172500	125988170	18470	18470	18470	18470	0
189	20230915	172400	125988170	18470	18470	18470	18470	0
190	20230915	172300	125988170	18470	18470	18470	18470	0
191	20230915	172200	125988170	18470	18470	18470	18470	0
192	20230915	172100	125988170	18470	18470	18470	18470	0
193	20230915	172000	125988170	18470	18470	18470	18470	0
194	20230915	171900	125988170	18470	18470	18470	18470	0
195	20230915	171800	125988170	18470	18470	18470	18470	0
196	20230915	171700	125988170	18470	18470	18470	18470	0
197	20230915	171600	125988170	18470	18470	18470	18470	0
198	20230915	171500	125988170	18470	18470	18470	18470	0
199	20230915	171400	125988170	18470	18470	18470	18470	0
200	20230915	171300	125988170	18470	18470	18470	18470	0
201	20230915	171200	125988170	18470	18470	18470	18470	0
202	20230915	171100	125988170	18470	18470	18470	18470	0
203	20230915	171000	125988170	18470	18470	18470	18470	0
204	20230915	170900	125988170	18470	18470	18470	18470	0
205	20230915	170800	125988170	18470	18470	18470	18470	0
206	20230915	170700	125988170	18470	18470	18470	18470	0
207	20230915	170600	125988170	18470	18470	18470	18470	0
208	20230915	170500	125988170	18470	18470	18470	18470	0
209	20230915	170400	125988170	18470	18470	18470	18470	0
210	20230915	170300	125988170	18470	18470	18470	18470	0
211	20230915	170200	125988170	18470	18470	18470	18470	0
212	20230915	170100	125988170	18470	18470	18470	18470	327
213	20230915	170000	125988170	18470	18470	18470	18470	0
214	20230915	165900	125988170	18470	18470	18470	18470	0
215	20230915	165800	125988170	18470	18470	18470	18470	0
216	20230915	165700	125988170	18470	18470	18470	18470	0
217	20230915	165600	125988170	18470	18470	18470	18470	0
218	20230915	165500	125988170	18470	18470	18470	18470	0
219	20230915	165400	125988170	18470	18470	18470	18470	0
220	20230915	165300	125988170	18470	18470	18470	18470	0
221	20230915	165200	125988170	18470	18470	18470	18470	0
222	20230915	165100	125988170	18470	18470	18470	18470	0
223	20230915	165000	125988170	18470	18470	18470	18470	0
224	20230915	164900	125988170	18470	18470	18470	18470	0
225	20230915	164800	125988170	18470	18470	18470	18470	0
226	20230915	164700	125988170	18470	18470	18470	18470	0
227	20230915	164600	125988170	18470	18470	18470	18470	0
228	20230915	164500	125988170	18470	18470	18470	18470	0
229	20230915	164400	125988170	18470	18470	18470	18470	0
230	20230915	164300	125988170	18470	18470	18470	18470	0
231	20230915	164200	125988170	18470	18470	18470	18470	0
232	20230915	164100	125988170	18470	18470	18470	18470	0
233	20230915	164000	125988170	18470	18470	18470	18470	0
234	20230915	163900	125988170	18470	18470	18470	18470	0
235	20230915	163800	125988170	18470	18470	18470	18470	0
236	20230915	163700	125988170	18470	18470	18470	18470	0
237	20230915	163600	125988170	18470	18470	18470	18470	0
238	20230915	163500	125988170	18470	18470	18470	18470	0
239	20230915	163400	125988170	18470	18470	18470	18470	0
240	20230915	163300	125988170	18470	18470	18470	18470	0
241	20230915	163200	125988170	18470	18470	18470	18470	0
242	20230915	163100	125988170	18470	18470	18470	18470	327
243	20230915	163000	125988170	18470	18470	18470	18470	0
244	20230915	162900	125988170	18470	18470	18470	18470	0
245	20230915	162800	125988170	18470	18470	18470	18470	0
246	20230915	162700	125988170	18470	18470	18470	18470	0
247	20230915	162600	125988170	18470	18470	18470	18470	0
248	20230915	162500	125988170	18470	18470	18470	18470	0
249	20230915	162400	125988170	18470	18470	18470	18470	0
250	20230915	162300	125988170	18470	18470	18470	18470	0
251	20230915	162200	125988170	18470	18470	18470	18470	0
252	20230915	162100	125988170	18470	18470	18470	18470	0
253	20230915	162000	125988170	18470	18470	18470	18470	0
254	20230915	161900	125988170	18470	18470	18470	18470	0
255	20230915	161800	125988170	18470	18470	18470	18470	0
256	20230915	161700	125988170	18470	18470	18470	18470	0
257	20230915	161600	125988170	18470	18470	18470	18470	0
258	20230915	161500	125988170	18470	18470	18470	18470	0
259	20230915	161400	125988170	18470	18470	18470	18470	0
260	20230915	161300	125988170	18470	18470	18470	18470	0
261	20230915	161200	125988170	18470	18470	18470	18470	0
262	20230915	161100	125988170	18470	18470	18470	18470	0
263	20230915	161000	125988170	18470	18470	18470	18470	0
264	20230915	160900	125988170	18470	18470	18470	18470	0
265	20230915	160800	125988170	18470	18470	18470	18470	0
266	20230915	160700	125988170	18470	18470	18470	18470	0
267	20230915	160600	125988170	18470	18470	18470	18470	0
268	20230915	160500	125988170	18470	18470	18470	18470	0
269	20230915	160400	125988170	18470	18470	18470	18470	0
270	20230915	160300	125988170	18470	18470	18470	18470	0
271	20230915	160200	125988170	18470	18470	18470	18470	0
272	20230915	160100	125988170	18470	18470	18470	18470	327
273	20230915	160000	125988170	18470	18470	18470	18470	0
274	20230915	155900	125988170	18470	18470	18470	18470	0
275	20230915	155800	125988170	18470	18470	18470	18470	0
276	20230915	155700	125988170	18470	18470	18470	18470	0
277	20230915	155600	125988170	18470	18470	18470	18470	0
278	20230915	155500	125988170	18470	18470	18470	18470	0
279	20230915	155400	125988170	18470	18470	18470	18470	0
280	20230915	155300	125988170	18470	18470	18470	18470	0
281	20230915	155200	125988170	18470	18470	18470	18470	0
282	20230915	155100	125988170	18470	18470	18470	18470	0
283	20230915	155000	125988170	18470	18470	18470	18470	0
284	20230915	154900	125988170	18470	18470	18470	18470	0
285	20230915	154800	125988170	18470	18470	18470	18470	0
286	20230915	154700	125988170	18470	18470	18470	18470	0
287	20230915	154600	125988170	18470	18470	18470	18470	0
288	20230915	154500	125988170	18470	18470	18470	18470	0
289	20230915	154400	125988170	18470	18470	18470	18470	0
290	20230915	154300	125988170	18470	18470	18470	18470	0
291	20230915	154200	125988170	18470	18470	18470	18470	0
292	20230915	154100	125988170	18470	18470	18470	18470	0
293	20230915	154000	125988170	18470	18470	18470	18470	0
294	20230915	153900	125988170	18470	18470	18470	18470	0
295	20230915	153800	125988170	18470	18470	18470	18470	0
296	20230915	153700	125988170	18470	18470	18470	18470	0
297	20230915	153600	125988170	18470	18470	18470	18470	0
298	20230915	153500	125988170	18470	18470	18470	18470	0
299	20230915	153400	125988170	18470	18470	18470	18470	0
300	20230915	153300	125988170	18470	18470	18470	18470	0
301	20230915	153200	125988170	18470	18470	18470	18470	0
302	20230915	153100	125988170	18470	18470	18470	18470	327
303	20230915	153000	125988170	18470	18470	18470	18470	327
304	20230915	152900	119948480	18570	18570	18570	18570	0
305	20230915	152800	119948480	18570	18570	18570	18570	0
306	20230915	152700	119948480	18570	18570	18570	18570	0
307	20230915	152600	119948480	18570	18570	18570	18570	0
308	20230915	152500	119948480	18570	18570	18570	18570	0
309	20230915	152400	119948480	18570	18570	18570	18570	0
310	20230915	152300	119948480	18570	18570	18570	18570	0
311	20230915	152200	119948480	18570	18570	18570	18570	0
312	20230915	152100	119948480	18570	18570	18570	18570	0
313	20230915	152000	119948480	18570	18570	18570	18570	0
314	20230915	151900	119948480	18570	18450	18570	18450	26
315	20230915	151800	119468540	18450	18500	18500	18450	167
316	20230915	151700	116382810	18590	18590	18590	18590	0
317	20230915	151600	116382810	18590	18590	18590	18590	0
318	20230915	151500	116382810	18590	18590	18590	18590	0
319	20230915	151400	116382810	18590	18590	18590	18590	0
320	20230915	151300	116382810	18590	18590	18590	18590	0
321	20230915	151200	116382810	18590	18590	18590	18590	1
322	20230915	151100	116364220	18510	18510	18590	18510	3
323	20230915	151000	116308610	18580	18580	18580	18580	0
324	20230915	150900	116308610	18580	18520	18580	18520	7
325	20230915	150800	116178730	18530	18540	18540	18530	2
326	20230915	150700	116141660	18600	18600	18600	18600	0
327	20230915	150600	116141660	18600	18600	18600	18600	0
328	20230915	150500	116141660	18600	18600	18600	18600	0
329	20230915	150400	116141660	18600	18600	18600	18600	0
330	20230915	150300	116141660	18600	18600	18600	18600	0
331	20230915	150200	116141660	18600	18600	18600	18600	0
332	20230915	150100	116141660	18600	18600	18600	18600	0
333	20230915	150000	116141660	18600	18600	18600	18600	0
334	20230915	145900	116141660	18600	18600	18600	18600	0
335	20230915	145800	116141660	18600	18550	18600	18550	5
336	20230915	145700	116048780	18550	18550	18550	18550	112
337	20230915	145600	113971180	18600	18600	18600	18600	0
338	20230915	145500	113971180	18600	18600	18600	18600	0
339	20230915	145400	113971180	18600	18600	18600	18600	0
340	20230915	145300	113971180	18600	18600	18600	18600	0
341	20230915	145200	113971180	18600	18600	18600	18600	0
342	20230915	145100	113971180	18600	18600	18600	18600	0
343	20230915	145000	113971180	18600	18600	18600	18600	0
344	20230915	144900	113971180	18600	18590	18600	18590	4
345	20230915	144800	113896810	18600	18600	18600	18600	0
346	20230915	144700	113896810	18600	18600	18600	18600	0
347	20230915	144600	113896810	18600	18600	18600	18600	0
348	20230915	144500	113896810	18600	18600	18600	18600	0
349	20230915	144400	113896810	18600	18600	18600	18600	0
350	20230915	144300	113896810	18600	18600	18600	18600	0
351	20230915	144200	113896810	18600	18600	18600	18600	0
352	20230915	144100	113896810	18600	18600	18600	18600	0
353	20230915	144000	113896810	18600	18600	18600	18600	0
354	20230915	143900	113896810	18600	18600	18600	18600	0
355	20230915	143800	113896810	18600	18600	18600	18600	0
356	20230915	143700	113896810	18600	18600	18600	18600	0
357	20230915	143600	113896810	18600	18600	18600	18600	0
358	20230915	143500	113896810	18600	18600	18600	18600	0
359	20230915	143400	113896810	18600	18600	18600	18600	0
360	20230915	143300	113896810	18600	18600	18600	18600	0
361	20230915	143200	113896810	18600	18600	18600	18600	0
362	20230915	143100	113896810	18600	18600	18600	18600	0
363	20230915	143000	113896810	18600	18600	18600	18600	0
364	20230915	142900	113896810	18600	18600	18600	18600	0
365	20230915	142800	113896810	18600	18600	18600	18600	0
366	20230915	142700	113896810	18600	18600	18600	18600	9
367	20230915	142600	113729410	18600	18560	18600	18560	35
368	20230915	142500	113078750	18550	18550	18550	18550	1
369	20230915	142400	113060200	18540	18540	18540	18540	1
370	20230915	142300	113041660	18540	18540	18540	18540	0
371	20230915	142200	113041660	18540	18540	18540	18540	0
372	20230915	142100	113041660	18540	18540	18540	18540	0
373	20230915	142000	113041660	18540	18540	18540	18540	0
374	20230915	141900	113041660	18540	18510	18540	18510	4
375	20230915	141800	112967560	18480	18480	18480	18480	0
376	20230915	141700	112967560	18480	18480	18480	18480	0
377	20230915	141600	112967560	18480	18480	18480	18480	0
378	20230915	141500	112967560	18480	18480	18480	18480	0
379	20230915	141400	112967560	18480	18480	18480	18480	0
380	20230915	141300	112967560	18480	18480	18480	18480	1
381	20230915	141200	112949080	18500	18490	18500	18490	2
382	20230915	141100	112912090	18510	18510	18510	18510	0
383	20230915	141000	112912090	18510	18510	18510	18510	0
384	20230915	140900	112912090	18510	18490	18510	18490	36
385	20230915	140800	112246420	18490	18490	18490	18490	0
386	20230915	140700	112246420	18490	18490	18490	18490	100
387	20230915	140600	110397420	18490	18490	18490	18490	0
388	20230915	140500	110397420	18490	18490	18490	18490	40
389	20230915	140400	109657820	18480	18480	18480	18480	0
390	20230915	140300	109657820	18480	18480	18480	18480	0
391	20230915	140200	109657820	18480	18480	18480	18480	0
392	20230915	140100	109657820	18480	18480	18480	18480	155
393	20230915	140000	106793420	18490	18500	18500	18490	164
394	20230915	135900	103760050	18530	18530	18530	18530	0
395	20230915	135800	103760050	18530	18530	18530	18530	0
396	20230915	135700	103760050	18530	18530	18530	18530	0
397	20230915	135600	103760050	18530	18530	18530	18530	1
398	20230915	135500	103741520	18600	18600	18600	18600	0
399	20230915	135400	103741520	18600	18600	18600	18600	0
400	20230915	135300	103741520	18600	18600	18600	18600	0
401	20230915	135200	103741520	18600	18600	18600	18600	0
402	20230915	135100	103741520	18600	18600	18600	18600	0
403	20230915	135000	103741520	18600	18600	18600	18600	5
404	20230915	134900	103648520	18620	18620	18620	18620	0
405	20230915	134800	103648520	18620	18620	18620	18620	0
406	20230915	134700	103648520	18620	18620	18620	18620	0
407	20230915	134600	103648520	18620	18620	18620	18620	0
408	20230915	134500	103648520	18620	18620	18620	18620	0
409	20230915	134400	103648520	18620	18620	18620	18620	0
410	20230915	134300	103648520	18620	18620	18620	18620	0
411	20230915	134200	103648520	18620	18620	18620	18620	0
412	20230915	134100	103648520	18620	18620	18620	18620	0
413	20230915	134000	103648520	18620	18620	18620	18620	0
414	20230915	133900	103648520	18620	18620	18620	18620	0
415	20230915	133800	103648520	18620	18620	18620	18620	0
416	20230915	133700	103648520	18620	18620	18620	18620	0
417	20230915	133600	103648520	18620	18620	18620	18620	0
418	20230915	133500	103648520	18620	18590	18620	18580	11
419	20230915	133400	103443940	18510	18510	18510	18510	0
420	20230915	133300	103443940	18510	18530	18530	18510	104
421	20230915	133200	101518860	18590	18590	18590	18590	0
422	20230915	133100	101518860	18590	18590	18590	18590	0
423	20230915	133000	101518860	18590	18590	18590	18590	0
424	20230915	132900	101518860	18590	18590	18590	18590	0
425	20230915	132800	101518860	18590	18590	18590	18590	0
426	20230915	132700	101518860	18590	18590	18590	18590	0
427	20230915	132600	101518860	18590	18590	18590	18590	0
428	20230915	132500	101518860	18590	18590	18590	18590	0
429	20230915	132400	101518860	18590	18590	18590	18590	0
430	20230915	132300	101518860	18590	18590	18590	18590	0
431	20230915	132200	101518860	18590	18590	18590	18590	3
432	20230915	132100	101463090	18620	18620	18620	18620	0
433	20230915	132000	101463090	18620	18620	18620	18620	0
434	20230915	131900	101463090	18620	18620	18620	18620	0
435	20230915	131800	101463090	18620	18620	18620	18620	0
436	20230915	131700	101463090	18620	18620	18620	18620	0
437	20230915	131600	101463090	18620	18620	18620	18620	0
438	20230915	131500	101463090	18620	18620	18620	18620	0
439	20230915	131400	101463090	18620	18620	18620	18620	1
440	20230915	131300	101444470	18620	18620	18620	18620	0
441	20230915	131200	101444470	18620	18620	18620	18620	0
442	20230915	131100	101444470	18620	18620	18620	18620	0
443	20230915	131000	101444470	18620	18620	18620	18620	0
444	20230915	130900	101444470	18620	18620	18620	18620	0
445	20230915	130800	101444470	18620	18620	18620	18620	0
446	20230915	130700	101444470	18620	18620	18620	18620	0
447	20230915	130600	101444470	18620	18620	18620	18620	2
448	20230915	130500	101407230	18640	18640	18640	18640	0
449	20230915	130400	101407230	18640	18640	18640	18640	0
450	20230915	130300	101407230	18640	18640	18640	18640	0
451	20230915	130200	101407230	18640	18640	18640	18640	0
452	20230915	130100	101407230	18640	18640	18640	18640	0
453	20230915	130000	101407230	18640	18640	18640	18640	0
454	20230915	125900	101407230	18640	18640	18640	18640	0
455	20230915	125800	101407230	18640	18640	18640	18640	0
456	20230915	125700	101407230	18640	18640	18640	18640	0
457	20230915	125600	101407230	18640	18640	18640	18640	0
458	20230915	125500	101407230	18640	18640	18640	18640	0
459	20230915	125400	101407230	18640	18640	18640	18640	0
460	20230915	125300	101407230	18640	18580	18640	18540	151
461	20230915	125200	98607430	18550	18550	18550	18550	0
462	20230915	125100	98607430	18550	18550	18550	18550	0
463	20230915	125000	98607430	18550	18550	18550	18550	0
464	20230915	124900	98607430	18550	18550	18550	18550	0
465	20230915	124800	98607430	18550	18550	18550	18550	3
466	20230915	124700	98551780	18680	18680	18680	18680	0
467	20230915	124600	98551780	18680	18680	18680	18680	0
468	20230915	124500	98551780	18680	18680	18680	18680	0
469	20230915	124400	98551780	18680	18680	18680	18680	0
470	20230915	124300	98551780	18680	18680	18680	18680	0
471	20230915	124200	98551780	18680	18680	18680	18680	0
472	20230915	124100	98551780	18680	18680	18680	18680	0
473	20230915	124000	98551780	18680	18680	18680	18680	0
474	20230915	123900	98551780	18680	18680	18680	18680	0
475	20230915	123800	98551780	18680	18680	18680	18680	1
476	20230915	123700	98533100	18620	18550	18620	18550	2
477	20230915	123600	98495930	18500	18500	18500	18500	0
478	20230915	123500	98495930	18500	18500	18500	18500	4
479	20230915	123400	98421930	18480	18480	18480	18480	0
480	20230915	123300	98421930	18480	18480	18480	18480	0
481	20230915	123200	98421930	18480	18480	18480	18480	0
482	20230915	123100	98421930	18480	18480	18480	18480	0
483	20230915	123000	98421930	18480	18480	18480	18480	0
484	20230915	122900	98421930	18480	18480	18480	18480	0
485	20230915	122800	98421930	18480	18480	18480	18480	0
486	20230915	122700	98421930	18480	18480	18480	18480	0
487	20230915	122600	98421930	18480	18480	18480	18480	0
488	20230915	122500	98421930	18480	18480	18480	18480	0
489	20230915	122400	98421930	18480	18480	18480	18480	0
490	20230915	122300	98421930	18480	18480	18480	18480	0
491	20230915	122200	98421930	18480	18480	18480	18480	0
492	20230915	122100	98421930	18480	18480	18480	18480	0
493	20230915	122000	98421930	18480	18480	18480	18480	0
494	20230915	121900	98421930	18480	18480	18480	18480	0
495	20230915	121800	98421930	18480	18480	18480	18480	0
496	20230915	121700	98421930	18480	18480	18480	18480	0
497	20230915	121600	98421930	18480	18480	18480	18480	0
498	20230915	121500	98421930	18480	18480	18480	18480	0
499	20230915	121400	98421930	18480	18540	18540	18480	100
500	20230915	121300	96573670	18610	18610	18610	18610	0
501	20230915	121200	96573670	18610	18610	18610	18610	0
502	20230915	121100	96573670	18610	18610	18610	18610	1
503	20230915	121000	96555060	18550	18540	18550	18530	4
504	20230915	120900	96480900	18550	18550	18550	18550	0
505	20230915	120800	96480900	18550	18550	18550	18550	0
506	20230915	120700	96480900	18550	18550	18550	18550	0
507	20230915	120600	96480900	18550	18550	18550	18550	0
508	20230915	120500	96480900	18550	18600	18600	18550	10
509	20230915	120400	96295190	18600	18600	18600	18600	0
510	20230915	120300	96295190	18600	18600	18600	18600	1
511	20230915	120200	96276590	18480	18480	18480	18480	0
512	20230915	120100	96276590	18480	18480	18480	18480	0
513	20230915	120000	96276590	18480	18480	18480	18480	0
514	20230915	115900	96276590	18480	18480	18480	18480	0
515	20230915	115800	96276590	18480	18480	18480	18480	0
516	20230915	115700	96276590	18480	18480	18480	18480	458
517	20230915	115600	87812750	18480	18510	18510	18480	269
518	20230915	115500	82841340	18510	18510	18510	18510	0
519	20230915	115400	82841340	18510	18580	18580	18510	297
520	20230915	115300	77341880	18590	18590	18590	18590	273
521	20230915	115200	72266810	18590	18590	18590	18590	380
522	20230915	115100	65202610	18590	18590	18590	18590	0
523	20230915	115000	65202610	18590	18590	18590	18590	0
524	20230915	114900	65202610	18590	18590	18590	18590	0
525	20230915	114800	65202610	18590	18590	18590	18590	0
526	20230915	114700	65202610	18590	18590	18590	18590	0
527	20230915	114600	65202610	18590	18590	18590	18590	0
528	20230915	114500	65202610	18590	18650	18650	18590	15
529	20230915	114400	64923550	18700	18700	18700	18700	0
530	20230915	114300	64923550	18700	18700	18700	18700	0
531	20230915	114200	64923550	18700	18700	18700	18700	0
532	20230915	114100	64923550	18700	18700	18700	18700	0
533	20230915	114000	64923550	18700	18700	18700	18700	0
534	20230915	113900	64923550	18700	18700	18700	18700	0
535	20230915	113800	64923550	18700	18700	18700	18700	0
536	20230915	113700	64923550	18700	18700	18700	18700	0
537	20230915	113600	64923550	18700	18700	18700	18700	0
538	20230915	113500	64923550	18700	18700	18700	18700	0
539	20230915	113400	64923550	18700	18700	18700	18700	0
540	20230915	113300	64923550	18700	18700	18700	18700	0
541	20230915	113200	64923550	18700	18700	18700	18700	0
542	20230915	113100	64923550	18700	18700	18700	18700	0
543	20230915	113000	64923550	18700	18700	18700	18700	0
544	20230915	112900	64923550	18700	18700	18700	18700	0
545	20230915	112800	64923550	18700	18700	18700	18700	0
546	20230915	112700	64923550	18700	18630	18700	18630	9
547	20230915	112600	64755600	18590	18590	18590	18590	0
548	20230915	112500	64755600	18590	18590	18590	18590	0
549	20230915	112400	64755600	18590	18590	18590	18590	0
550	20230915	112300	64755600	18590	18590	18590	18590	0
551	20230915	112200	64755600	18590	18620	18620	18590	150
552	20230915	112100	61966860	18620	18620	18620	18620	0
553	20230915	112000	61966860	18620	18600	18620	18600	3
554	20230915	111900	61911030	18680	18650	18680	18640	7
555	20230915	111800	61780410	18590	18590	18590	18590	335
556	20230915	111700	55552760	18600	18590	18600	18590	401
557	20230915	111600	48094170	18590	18600	18600	18590	300
558	20230915	111500	42516910	18630	18630	18630	18630	0
559	20230915	111400	42516910	18630	18630	18630	18630	5
560	20230915	111300	42423760	18590	18590	18590	18590	0
561	20230915	111200	42423760	18590	18590	18590	18590	0
562	20230915	111100	42423760	18590	18600	18600	18590	150
563	20230915	111000	39635180	18600	18600	18600	18600	1
564	20230915	110900	39616580	18670	18670	18670	18670	0
565	20230915	110800	39616580	18670	18670	18670	18670	1
566	20230915	110700	39597910	18600	18600	18600	18600	0
567	20230915	110600	39597910	18600	18600	18600	18600	1
568	20230915	110500	39579310	18600	18600	18600	18600	0
569	20230915	110400	39579310	18600	18600	18600	18600	539
570	20230915	110300	29553910	18600	18600	18600	18600	0
571	20230915	110200	29553910	18600	18600	18600	18600	0
572	20230915	110100	29553910	18600	18600	18600	18600	0
573	20230915	110000	29553910	18600	18600	18600	18600	0
574	20230915	105900	29553910	18600	18600	18600	18600	0
575	20230915	105800	29553910	18600	18600	18600	18600	2
576	20230915	105700	29516710	18590	18590	18590	18590	0
577	20230915	105600	29516710	18590	18590	18590	18590	0
578	20230915	105500	29516710	18590	18590	18590	18590	45
579	20230915	105400	28680160	18590	18590	18590	18590	0
580	20230915	105300	28680160	18590	18590	18590	18590	0
581	20230915	105200	28680160	18590	18590	18590	18590	0
582	20230915	105100	28680160	18590	18590	18590	18590	0
583	20230915	105000	28680160	18590	18590	18590	18590	117
584	20230915	104900	26505130	18600	18600	18600	18600	0
585	20230915	104800	26505130	18600	18620	18620	18600	15
586	20230915	104700	26226070	18600	18600	18600	18600	0
587	20230915	104600	26226070	18600	18610	18610	18600	15
588	20230915	104500	25947000	18680	18680	18680	18680	0
589	20230915	104400	25947000	18680	18680	18680	18680	0
590	20230915	104300	25947000	18680	18680	18680	18680	0
591	20230915	104200	25947000	18680	18680	18680	18680	7
592	20230915	104100	25816240	18690	18600	18690	18600	8
593	20230915	104000	25667350	18730	18730	18730	18730	0
594	20230915	103900	25667350	18730	18730	18730	18730	0
595	20230915	103800	25667350	18730	18730	18730	18730	1
596	20230915	103700	25648620	18600	18600	18600	18600	80
597	20230915	103600	24160620	18700	18700	18700	18700	0
598	20230915	103500	24160620	18700	18700	18700	18700	0
599	20230915	103400	24160620	18700	18700	18700	18700	0
600	20230915	103300	24160620	18700	18700	18700	18700	50
601	20230915	103200	23225620	18700	18700	18700	18700	0
602	20230915	103100	23225620	18700	18790	18790	18700	40
603	20230915	103000	22477530	18700	18700	18700	18700	39
604	20230915	102900	21748230	18710	18710	18710	18710	0
605	20230915	102800	21748230	18710	18710	18710	18710	0
606	20230915	102700	21748230	18710	18710	18710	18710	0
607	20230915	102600	21748230	18710	18710	18710	18710	3
608	20230915	102500	21692100	18860	18860	18860	18860	0
609	20230915	102400	21692100	18860	18860	18860	18860	0
610	20230915	102300	21692100	18860	18860	18860	18860	0
611	20230915	102200	21692100	18860	18700	18860	18700	15
612	20230915	102100	21410060	18670	18670	18670	18670	0
613	20230915	102000	21410060	18670	18670	18670	18670	0
614	20230915	101900	21410060	18670	18670	18670	18670	0
615	20230915	101800	21410060	18670	18670	18670	18670	0
616	20230915	101700	21410060	18670	18670	18670	18670	0
617	20230915	101600	21410060	18670	18670	18670	18670	0
618	20230915	101500	21410060	18670	18720	18720	18670	155
619	20230915	101400	18515410	18670	18650	18680	18650	257
620	20230915	101300	13717950	18650	18630	18650	18630	50
621	20230915	101200	12786310	18630	18590	18630	18590	76
622	20230915	101100	11372730	18560	18560	18560	18560	0
623	20230915	101000	11372730	18560	18560	18560	18560	0
624	20230915	100900	11372730	18560	18560	18560	18560	0
625	20230915	100800	11372730	18560	18560	18560	18560	0
626	20230915	100700	11372730	18560	18560	18560	18560	0
627	20230915	100600	11372730	18560	18560	18560	18560	0
628	20230915	100500	11372730	18560	18570	18570	18560	5
629	20230915	100400	11279910	18590	18580	18590	18580	12
630	20230915	100300	11056850	18570	18570	18570	18570	0
631	20230915	100200	11056850	18570	18570	18570	18570	0
632	20230915	100100	11056850	18570	18580	18580	18570	6
633	20230915	100000	10945400	18590	18600	18600	18590	6
634	20230915	095900	10833830	18610	18640	18640	18610	4
635	20230915	095800	10759330	18650	18610	18650	18610	5
636	20230915	095700	10666230	18620	18630	18630	18620	6
637	20230915	095600	10554480	18640	18640	18640	18640	0
638	20230915	095500	10554480	18640	18640	18640	18640	3
639	20230915	095400	10498560	18620	18630	18630	18620	9
640	20230915	095300	10330950	18640	18650	18650	18640	6
641	20230915	095200	10219080	18650	18650	18650	18650	0
642	20230915	095100	10219080	18650	18650	18650	18650	3
643	20230915	095000	10163130	18670	18670	18670	18670	0
644	20230915	094900	10163130	18670	18670	18670	18670	2
645	20230915	094800	10125790	18660	18660	18660	18650	9
646	20230915	094700	9957880	18670	18670	18670	18670	1
647	20230915	094600	9939210	18520	18520	18520	18520	0
648	20230915	094500	9939210	18520	18520	18520	18520	20
649	20230915	094400	9568810	18480	18480	18480	18480	0
650	20230915	094300	9568810	18480	18480	18480	18480	0
651	20230915	094200	9568810	18480	18570	18570	18480	3
652	20230915	094100	9513190	18570	18610	18610	18570	2
653	20230915	094000	9476010	18670	18670	18670	18670	0
654	20230915	093900	9476010	18670	18670	18670	18670	0
655	20230915	093800	9476010	18670	18670	18670	18670	0
656	20230915	093700	9476010	18670	18670	18670	18670	0
657	20230915	093600	9476010	18670	18670	18670	18670	0
658	20230915	093500	9476010	18670	18670	18670	18670	0
659	20230915	093400	9476010	18670	18670	18670	18670	0
660	20230915	093300	9476010	18670	18670	18670	18670	0
661	20230915	093200	9476010	18670	18670	18670	18670	3
662	20230915	093100	9420000	18670	18670	18670	18670	0
663	20230915	093000	9420000	18670	18670	18670	18670	0
664	20230915	092900	9420000	18670	18670	18670	18670	0
665	20230915	092800	9420000	18670	18670	18670	18670	0
666	20230915	092700	9420000	18670	18670	18670	18670	0
667	20230915	092600	9420000	18670	18670	18670	18670	0
668	20230915	092500	9420000	18670	18670	18670	18670	1
669	20230915	092400	9401330	18670	18670	18670	18670	0
670	20230915	092300	9401330	18670	18670	18670	18670	0
671	20230915	092200	9401330	18670	18670	18670	18670	3
672	20230915	092100	9345320	18680	18680	18680	18680	0
673	20230915	092000	9345320	18680	18680	18680	18680	0
674	20230915	091900	9345320	18680	18680	18680	18680	30
675	20230915	091800	8784920	18680	18680	18680	18680	1
676	20230915	091700	8766240	18770	18770	18770	18770	0
677	20230915	091600	8766240	18770	18770	18770	18770	60
678	20230915	091500	7640040	18770	18770	18770	18770	0
679	20230915	091400	7640040	18770	18770	18770	18770	0
680	20230915	091300	7640040	18770	18770	18770	18770	0
681	20230915	091200	7640040	18770	18770	18770	18770	0
682	20230915	091100	7640040	18770	18770	18770	18770	0
683	20230915	091000	7640040	18770	18770	18770	18770	0
684	20230915	090900	7640040	18770	18770	18770	18770	0
685	20230915	090800	7640040	18770	18770	18770	18770	0
686	20230915	090700	7640040	18770	18770	18770	18770	0
687	20230915	090600	7640040	18770	18770	18770	18770	0
688	20230915	090500	7640040	18770	18770	18770	18770	5
689	20230915	090400	7546190	18770	18770	18770	18770	10
690	20230915	090300	7358490	18770	18770	18770	18770	10
691	20230915	090200	7170790	18770	18780	18780	18770	176
692	20230915	090100	3866720	19000	18780	19300	18780	150
693	20230915	090000	1013580	18770	18770	18770	18770	54