KissMeData/424980/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	205200	739713700	18350	18350	18350	18350	897
3	20230912	205100	739713700	18350	18350	18350	18350	0
4	20230912	205000	739713700	18350	18350	18350	18350	0
5	20230912	204900	739713700	18350	18350	18350	18350	0
6	20230912	204800	739713700	18350	18350	18350	18350	0
7	20230912	204700	739713700	18350	18350	18350	18350	0
8	20230912	204600	739713700	18350	18350	18350	18350	0
9	20230912	204500	739713700	18350	18350	18350	18350	0
10	20230912	204400	739713700	18350	18350	18350	18350	0
11	20230912	204300	739713700	18350	18350	18350	18350	0
12	20230912	204200	739713700	18350	18350	18350	18350	0
13	20230912	204100	739713700	18350	18350	18350	18350	0
14	20230912	204000	739713700	18350	18350	18350	18350	0
15	20230912	203900	739713700	18350	18350	18350	18350	0
16	20230912	203800	739713700	18350	18350	18350	18350	0
17	20230912	203700	739713700	18350	18350	18350	18350	0
18	20230912	203600	739713700	18350	18350	18350	18350	0
19	20230912	203500	739713700	18350	18350	18350	18350	0
20	20230912	203400	739713700	18350	18350	18350	18350	0
21	20230912	203300	739713700	18350	18350	18350	18350	0
22	20230912	203200	739713700	18350	18350	18350	18350	0
23	20230912	203100	739713700	18350	18350	18350	18350	0
24	20230912	203000	739713700	18350	18350	18350	18350	0
25	20230912	202900	739713700	18350	18350	18350	18350	0
26	20230912	202800	739713700	18350	18350	18350	18350	0
27	20230912	202700	739713700	18350	18350	18350	18350	0
28	20230912	202600	739713700	18350	18350	18350	18350	0
29	20230912	202500	739713700	18350	18350	18350	18350	0
30	20230912	202400	739713700	18350	18350	18350	18350	0
31	20230912	202300	739713700	18350	18350	18350	18350	0
32	20230912	202200	739713700	18350	18350	18350	18350	897
33	20230912	202100	739713700	18350	18350	18350	18350	0
34	20230912	202000	739713700	18350	18350	18350	18350	0
35	20230912	201900	739713700	18350	18350	18350	18350	0
36	20230912	201800	739713700	18350	18350	18350	18350	0
37	20230912	201700	739713700	18350	18350	18350	18350	0
38	20230912	201600	739713700	18350	18350	18350	18350	0
39	20230912	201500	739713700	18350	18350	18350	18350	0
40	20230912	201400	739713700	18350	18350	18350	18350	0
41	20230912	201300	739713700	18350	18350	18350	18350	0
42	20230912	201200	739713700	18350	18350	18350	18350	0
43	20230912	201100	739713700	18350	18350	18350	18350	0
44	20230912	201000	739713700	18350	18350	18350	18350	0
45	20230912	200900	739713700	18350	18350	18350	18350	0
46	20230912	200800	739713700	18350	18350	18350	18350	0
47	20230912	200700	739713700	18350	18350	18350	18350	0
48	20230912	200600	739713700	18350	18350	18350	18350	0
49	20230912	200500	739713700	18350	18350	18350	18350	0
50	20230912	200400	739713700	18350	18350	18350	18350	0
51	20230912	200300	739713700	18350	18350	18350	18350	0
52	20230912	200200	739713700	18350	18350	18350	18350	0
53	20230912	200100	739713700	18350	18350	18350	18350	0
54	20230912	200000	739713700	18350	18350	18350	18350	0
55	20230912	195900	739713700	18350	18350	18350	18350	0
56	20230912	195800	739713700	18350	18350	18350	18350	0
57	20230912	195700	739713700	18350	18350	18350	18350	0
58	20230912	195600	739713700	18350	18350	18350	18350	0
59	20230912	195500	739713700	18350	18350	18350	18350	0
60	20230912	195400	739713700	18350	18350	18350	18350	0
61	20230912	195300	739713700	18350	18350	18350	18350	0
62	20230912	195200	739713700	18350	18350	18350	18350	897
63	20230912	195100	739713700	18350	18350	18350	18350	0
64	20230912	195000	739713700	18350	18350	18350	18350	0
65	20230912	194900	739713700	18350	18350	18350	18350	0
66	20230912	194800	739713700	18350	18350	18350	18350	0
67	20230912	194700	739713700	18350	18350	18350	18350	0
68	20230912	194600	739713700	18350	18350	18350	18350	0
69	20230912	194500	739713700	18350	18350	18350	18350	0
70	20230912	194400	739713700	18350	18350	18350	18350	0
71	20230912	194300	739713700	18350	18350	18350	18350	0
72	20230912	194200	739713700	18350	18350	18350	18350	0
73	20230912	194100	739713700	18350	18350	18350	18350	0
74	20230912	194000	739713700	18350	18350	18350	18350	0
75	20230912	193900	739713700	18350	18350	18350	18350	0
76	20230912	193800	739713700	18350	18350	18350	18350	0
77	20230912	193700	739713700	18350	18350	18350	18350	0
78	20230912	193600	739713700	18350	18350	18350	18350	0
79	20230912	193500	739713700	18350	18350	18350	18350	0
80	20230912	193400	739713700	18350	18350	18350	18350	0
81	20230912	193300	739713700	18350	18350	18350	18350	0
82	20230912	193200	739713700	18350	18350	18350	18350	0
83	20230912	193100	739713700	18350	18350	18350	18350	0
84	20230912	193000	739713700	18350	18350	18350	18350	0
85	20230912	192900	739713700	18350	18350	18350	18350	0
86	20230912	192800	739713700	18350	18350	18350	18350	0
87	20230912	192700	739713700	18350	18350	18350	18350	0
88	20230912	192600	739713700	18350	18350	18350	18350	0
89	20230912	192500	739713700	18350	18350	18350	18350	0
90	20230912	192400	739713700	18350	18350	18350	18350	0
91	20230912	192300	739713700	18350	18350	18350	18350	0
92	20230912	192200	739713700	18350	18350	18350	18350	897
93	20230912	192100	739713700	18350	18350	18350	18350	0
94	20230912	192000	739713700	18350	18350	18350	18350	0
95	20230912	191900	739713700	18350	18350	18350	18350	0
96	20230912	191800	739713700	18350	18350	18350	18350	0
97	20230912	191700	739713700	18350	18350	18350	18350	0
98	20230912	191600	739713700	18350	18350	18350	18350	0
99	20230912	191500	739713700	18350	18350	18350	18350	0
100	20230912	191400	739713700	18350	18350	18350	18350	0
101	20230912	191300	739713700	18350	18350	18350	18350	0
102	20230912	191200	739713700	18350	18350	18350	18350	0
103	20230912	191100	739713700	18350	18350	18350	18350	0
104	20230912	191000	739713700	18350	18350	18350	18350	0
105	20230912	190900	739713700	18350	18350	18350	18350	0
106	20230912	190800	739713700	18350	18350	18350	18350	0
107	20230912	190700	739713700	18350	18350	18350	18350	0
108	20230912	190600	739713700	18350	18350	18350	18350	0
109	20230912	190500	739713700	18350	18350	18350	18350	0
110	20230912	190400	739713700	18350	18350	18350	18350	0
111	20230912	190300	739713700	18350	18350	18350	18350	0
112	20230912	190200	739713700	18350	18350	18350	18350	0
113	20230912	190100	739713700	18350	18350	18350	18350	0
114	20230912	190000	739713700	18350	18350	18350	18350	0
115	20230912	185900	739713700	18350	18350	18350	18350	0
116	20230912	185800	739713700	18350	18350	18350	18350	0
117	20230912	185700	739713700	18350	18350	18350	18350	0
118	20230912	185600	739713700	18350	18350	18350	18350	0
119	20230912	185500	739713700	18350	18350	18350	18350	0
120	20230912	185400	739713700	18350	18350	18350	18350	0
121	20230912	185300	739713700	18350	18350	18350	18350	0
122	20230912	185200	739713700	18350	18350	18350	18350	897
123	20230912	185100	739713700	18350	18350	18350	18350	0
124	20230912	185000	739713700	18350	18350	18350	18350	0
125	20230912	184900	739713700	18350	18350	18350	18350	0
126	20230912	184800	739713700	18350	18350	18350	18350	0
127	20230912	184700	739713700	18350	18350	18350	18350	0
128	20230912	184600	739713700	18350	18350	18350	18350	0
129	20230912	184500	739713700	18350	18350	18350	18350	0
130	20230912	184400	739713700	18350	18350	18350	18350	0
131	20230912	184300	739713700	18350	18350	18350	18350	0
132	20230912	184200	739713700	18350	18350	18350	18350	0
133	20230912	184100	739713700	18350	18350	18350	18350	0
134	20230912	184000	739713700	18350	18350	18350	18350	0
135	20230912	183900	739713700	18350	18350	18350	18350	0
136	20230912	183800	739713700	18350	18350	18350	18350	0
137	20230912	183700	739713700	18350	18350	18350	18350	0
138	20230912	183600	739713700	18350	18350	18350	18350	0
139	20230912	183500	739713700	18350	18350	18350	18350	0
140	20230912	183400	739713700	18350	18350	18350	18350	0
141	20230912	183300	739713700	18350	18350	18350	18350	0
142	20230912	183200	739713700	18350	18350	18350	18350	0
143	20230912	183100	739713700	18350	18350	18350	18350	0
144	20230912	183000	739713700	18350	18350	18350	18350	0
145	20230912	182900	739713700	18350	18350	18350	18350	0
146	20230912	182800	739713700	18350	18350	18350	18350	0
147	20230912	182700	739713700	18350	18350	18350	18350	0
148	20230912	182600	739713700	18350	18350	18350	18350	0
149	20230912	182500	739713700	18350	18350	18350	18350	0
150	20230912	182400	739713700	18350	18350	18350	18350	0
151	20230912	182300	739713700	18350	18350	18350	18350	0
152	20230912	182200	739713700	18350	18350	18350	18350	897
153	20230912	182100	739713700	18350	18350	18350	18350	0
154	20230912	182000	739713700	18350	18350	18350	18350	0
155	20230912	181900	739713700	18350	18350	18350	18350	0
156	20230912	181800	739713700	18350	18350	18350	18350	0
157	20230912	181700	739713700	18350	18350	18350	18350	0
158	20230912	181600	739713700	18350	18350	18350	18350	0
159	20230912	181500	739713700	18350	18350	18350	18350	0
160	20230912	181400	739713700	18350	18350	18350	18350	0
161	20230912	181300	739713700	18350	18350	18350	18350	0
162	20230912	181200	739713700	18350	18350	18350	18350	0
163	20230912	181100	739713700	18350	18350	18350	18350	0
164	20230912	181000	739713700	18350	18350	18350	18350	0
165	20230912	180900	739713700	18350	18350	18350	18350	0
166	20230912	180800	739713700	18350	18350	18350	18350	0
167	20230912	180700	739713700	18350	18350	18350	18350	0
168	20230912	180600	739713700	18350	18350	18350	18350	0
169	20230912	180500	739713700	18350	18350	18350	18350	0
170	20230912	180400	739713700	18350	18350	18350	18350	0
171	20230912	180300	739713700	18350	18350	18350	18350	0
172	20230912	180200	739713700	18350	18350	18350	18350	0
173	20230912	180100	739713700	18350	18350	18350	18350	0
174	20230912	180000	739713700	18350	18350	18350	18350	0
175	20230912	175900	739713700	18350	18350	18350	18350	0
176	20230912	175800	739713700	18350	18350	18350	18350	0
177	20230912	175700	739713700	18350	18350	18350	18350	0
178	20230912	175600	739713700	18350	18350	18350	18350	0
179	20230912	175500	739713700	18350	18350	18350	18350	0
180	20230912	175400	739713700	18350	18350	18350	18350	0
181	20230912	175300	739713700	18350	18350	18350	18350	0
182	20230912	175200	739713700	18350	18350	18350	18350	897
183	20230912	175100	739713700	18350	18350	18350	18350	0
184	20230912	175000	739713700	18350	18350	18350	18350	0
185	20230912	174900	739713700	18350	18350	18350	18350	0
186	20230912	174800	739713700	18350	18350	18350	18350	0
187	20230912	174700	739713700	18350	18350	18350	18350	0
188	20230912	174600	739713700	18350	18350	18350	18350	0
189	20230912	174500	739713700	18350	18350	18350	18350	0
190	20230912	174400	739713700	18350	18350	18350	18350	0
191	20230912	174300	739713700	18350	18350	18350	18350	0
192	20230912	174200	739713700	18350	18350	18350	18350	0
193	20230912	174100	739713700	18350	18350	18350	18350	0
194	20230912	174000	739713700	18350	18350	18350	18350	0
195	20230912	173900	739713700	18350	18350	18350	18350	0
196	20230912	173800	739713700	18350	18350	18350	18350	0
197	20230912	173700	739713700	18350	18350	18350	18350	0
198	20230912	173600	739713700	18350	18350	18350	18350	0
199	20230912	173500	739713700	18350	18350	18350	18350	0
200	20230912	173400	739713700	18350	18350	18350	18350	0
201	20230912	173300	739713700	18350	18350	18350	18350	0
202	20230912	173200	739713700	18350	18350	18350	18350	0
203	20230912	173100	739713700	18350	18350	18350	18350	0
204	20230912	173000	739713700	18350	18350	18350	18350	0
205	20230912	172900	739713700	18350	18350	18350	18350	0
206	20230912	172800	739713700	18350	18350	18350	18350	0
207	20230912	172700	739713700	18350	18350	18350	18350	0
208	20230912	172600	739713700	18350	18350	18350	18350	0
209	20230912	172500	739713700	18350	18350	18350	18350	0
210	20230912	172400	739713700	18350	18350	18350	18350	0
211	20230912	172300	739713700	18350	18350	18350	18350	0
212	20230912	172200	739713700	18350	18350	18350	18350	897
213	20230912	172100	739713700	18350	18350	18350	18350	0
214	20230912	172000	739713700	18350	18350	18350	18350	0
215	20230912	171900	739713700	18350	18350	18350	18350	0
216	20230912	171800	739713700	18350	18350	18350	18350	0
217	20230912	171700	739713700	18350	18350	18350	18350	0
218	20230912	171600	739713700	18350	18350	18350	18350	0
219	20230912	171500	739713700	18350	18350	18350	18350	0
220	20230912	171400	739713700	18350	18350	18350	18350	0
221	20230912	171300	739713700	18350	18350	18350	18350	0
222	20230912	171200	739713700	18350	18350	18350	18350	0
223	20230912	171100	739713700	18350	18350	18350	18350	0
224	20230912	171000	739713700	18350	18350	18350	18350	0
225	20230912	170900	739713700	18350	18350	18350	18350	0
226	20230912	170800	739713700	18350	18350	18350	18350	0
227	20230912	170700	739713700	18350	18350	18350	18350	0
228	20230912	170600	739713700	18350	18350	18350	18350	0
229	20230912	170500	739713700	18350	18350	18350	18350	0
230	20230912	170400	739713700	18350	18350	18350	18350	0
231	20230912	170300	739713700	18350	18350	18350	18350	0
232	20230912	170200	739713700	18350	18350	18350	18350	0
233	20230912	170100	739713700	18350	18350	18350	18350	0
234	20230912	170000	739713700	18350	18350	18350	18350	0
235	20230912	165900	739713700	18350	18350	18350	18350	0
236	20230912	165800	739713700	18350	18350	18350	18350	0
237	20230912	165700	739713700	18350	18350	18350	18350	0
238	20230912	165600	739713700	18350	18350	18350	18350	0
239	20230912	165500	739713700	18350	18350	18350	18350	0
240	20230912	165400	739713700	18350	18350	18350	18350	0
241	20230912	165300	739713700	18350	18350	18350	18350	0
242	20230912	165200	739713700	18350	18350	18350	18350	897
243	20230912	165100	739713700	18350	18350	18350	18350	0
244	20230912	165000	739713700	18350	18350	18350	18350	0
245	20230912	164900	739713700	18350	18350	18350	18350	0
246	20230912	164800	739713700	18350	18350	18350	18350	0
247	20230912	164700	739713700	18350	18350	18350	18350	0
248	20230912	164600	739713700	18350	18350	18350	18350	0
249	20230912	164500	739713700	18350	18350	18350	18350	0
250	20230912	164400	739713700	18350	18350	18350	18350	0
251	20230912	164300	739713700	18350	18350	18350	18350	0
252	20230912	164200	739713700	18350	18350	18350	18350	0
253	20230912	164100	739713700	18350	18350	18350	18350	0
254	20230912	164000	739713700	18350	18350	18350	18350	0
255	20230912	163900	739713700	18350	18350	18350	18350	0
256	20230912	163800	739713700	18350	18350	18350	18350	0
257	20230912	163700	739713700	18350	18350	18350	18350	0
258	20230912	163600	739713700	18350	18350	18350	18350	0
259	20230912	163500	739713700	18350	18350	18350	18350	0
260	20230912	163400	739713700	18350	18350	18350	18350	0
261	20230912	163300	739713700	18350	18350	18350	18350	0
262	20230912	163200	739713700	18350	18350	18350	18350	0
263	20230912	163100	739713700	18350	18350	18350	18350	0
264	20230912	163000	739713700	18350	18350	18350	18350	0
265	20230912	162900	739713700	18350	18350	18350	18350	0
266	20230912	162800	739713700	18350	18350	18350	18350	0
267	20230912	162700	739713700	18350	18350	18350	18350	0
268	20230912	162600	739713700	18350	18350	18350	18350	0
269	20230912	162500	739713700	18350	18350	18350	18350	0
270	20230912	162400	739713700	18350	18350	18350	18350	0
271	20230912	162300	739713700	18350	18350	18350	18350	0
272	20230912	162200	739713700	18350	18350	18350	18350	897
273	20230912	162100	739713700	18350	18350	18350	18350	0
274	20230912	162000	739713700	18350	18350	18350	18350	0
275	20230912	161900	739713700	18350	18350	18350	18350	0
276	20230912	161800	739713700	18350	18350	18350	18350	0
277	20230912	161700	739713700	18350	18350	18350	18350	0
278	20230912	161600	739713700	18350	18350	18350	18350	0
279	20230912	161500	739713700	18350	18350	18350	18350	0
280	20230912	161400	739713700	18350	18350	18350	18350	0
281	20230912	161300	739713700	18350	18350	18350	18350	0
282	20230912	161200	739713700	18350	18350	18350	18350	0
283	20230912	161100	739713700	18350	18350	18350	18350	0
284	20230912	161000	739713700	18350	18350	18350	18350	0
285	20230912	160900	739713700	18350	18350	18350	18350	0
286	20230912	160800	739713700	18350	18350	18350	18350	0
287	20230912	160700	739713700	18350	18350	18350	18350	0
288	20230912	160600	739713700	18350	18350	18350	18350	0
289	20230912	160500	739713700	18350	18350	18350	18350	0
290	20230912	160400	739713700	18350	18350	18350	18350	0
291	20230912	160300	739713700	18350	18350	18350	18350	0
292	20230912	160200	739713700	18350	18350	18350	18350	0
293	20230912	160100	739713700	18350	18350	18350	18350	0
294	20230912	160000	739713700	18350	18350	18350	18350	0
295	20230912	155900	739713700	18350	18350	18350	18350	0
296	20230912	155800	739713700	18350	18350	18350	18350	0
297	20230912	155700	739713700	18350	18350	18350	18350	0
298	20230912	155600	739713700	18350	18350	18350	18350	0
299	20230912	155500	739713700	18350	18350	18350	18350	0
300	20230912	155400	739713700	18350	18350	18350	18350	0
301	20230912	155300	739713700	18350	18350	18350	18350	0
302	20230912	155200	739713700	18350	18350	18350	18350	897
303	20230912	155100	739713700	18350	18350	18350	18350	0
304	20230912	155000	739713700	18350	18350	18350	18350	0
305	20230912	154900	739713700	18350	18350	18350	18350	0
306	20230912	154800	739713700	18350	18350	18350	18350	0
307	20230912	154700	739713700	18350	18350	18350	18350	0
308	20230912	154600	739713700	18350	18350	18350	18350	0
309	20230912	154500	739713700	18350	18350	18350	18350	0
310	20230912	154400	739713700	18350	18350	18350	18350	0
311	20230912	154300	739713700	18350	18350	18350	18350	0
312	20230912	154200	739713700	18350	18350	18350	18350	0
313	20230912	154100	739713700	18350	18350	18350	18350	0
314	20230912	154000	739713700	18350	18350	18350	18350	0
315	20230912	153900	739713700	18350	18350	18350	18350	0
316	20230912	153800	739713700	18350	18350	18350	18350	0
317	20230912	153700	739713700	18350	18350	18350	18350	0
318	20230912	153600	739713700	18350	18350	18350	18350	0
319	20230912	153500	739713700	18350	18350	18350	18350	0
320	20230912	153400	739713700	18350	18350	18350	18350	0
321	20230912	153300	739713700	18350	18350	18350	18350	0
322	20230912	153200	739713700	18350	18350	18350	18350	0
323	20230912	153100	739713700	18350	18350	18350	18350	0
324	20230912	153000	739713700	18350	18350	18350	18350	897
325	20230912	152900	723253750	18470	18470	18470	18470	0
326	20230912	152800	723253750	18470	18470	18470	18470	0
327	20230912	152700	723253750	18470	18470	18470	18470	0
328	20230912	152600	723253750	18470	18470	18470	18470	0
329	20230912	152500	723253750	18470	18470	18470	18470	0
330	20230912	152400	723253750	18470	18470	18470	18470	0
331	20230912	152300	723253750	18470	18470	18470	18470	0
332	20230912	152200	723253750	18470	18470	18470	18470	0
333	20230912	152100	723253750	18470	18470	18470	18470	0
334	20230912	152000	723253750	18470	18470	18470	18470	0
335	20230912	151900	723253750	18470	18470	18470	18470	0
336	20230912	151800	723253750	18470	18470	18470	18470	0
337	20230912	151700	723253750	18470	18470	18470	18470	1
338	20230912	151600	723235280	18440	18440	18440	18440	16
339	20230912	151500	722940240	18440	18440	18440	18440	0
340	20230912	151400	722940240	18440	18440	18440	18440	0
341	20230912	151300	722940240	18440	18400	18440	18390	51
342	20230912	151200	722001860	18400	18400	18400	18400	114
343	20230912	151100	719904260	18400	18410	18410	18400	670
344	20230912	151000	707576240	18410	18400	18410	18400	820
345	20230912	150900	692487940	18410	18410	18410	18410	149
346	20230912	150800	689744850	18410	18420	18420	18410	15
347	20230912	150700	689468620	18420	18420	18420	18420	180
348	20230912	150600	686153020	18420	18430	18430	18420	325
349	20230912	150500	680164880	18440	18450	18450	18440	49
350	20230912	150400	679261310	18450	18460	18460	18450	615
351	20230912	150300	667914000	18460	18480	18480	18460	1525
352	20230912	150200	639749690	18480	18490	18490	18480	62
353	20230912	150100	638603890	18480	18480	18480	18480	0
354	20230912	150000	638603890	18480	18480	18480	18480	0
355	20230912	145900	638603890	18480	18480	18480	18480	180
356	20230912	145800	635277490	18490	18490	18490	18490	0
357	20230912	145700	635277490	18490	18490	18490	18480	94
358	20230912	145600	633539770	18490	18500	18500	18490	6
359	20230912	145500	633428810	18490	18490	18490	18490	30
360	20230912	145400	632874110	18480	18480	18480	18480	0
361	20230912	145300	632874110	18480	18480	18480	18480	1
362	20230912	145200	632855630	18470	18480	18480	18470	450
363	20230912	145100	624541740	18480	18480	18480	18480	150
364	20230912	145000	621769740	18480	18480	18480	18480	0
365	20230912	144900	621769740	18480	18490	18500	18480	132
366	20230912	144800	619328290	18490	18490	18490	18490	6
367	20230912	144700	619217350	18490	18490	18490	18480	31
368	20230912	144600	618644270	18490	18490	18490	18490	221
369	20230912	144500	614557980	18500	18500	18500	18500	0
370	20230912	144400	614557980	18500	18500	18500	18500	10
371	20230912	144300	614372980	18490	18500	18500	18490	85
372	20230912	144200	612801180	18500	18500	18500	18500	3
373	20230912	144100	612745680	18500	18500	18500	18500	149
374	20230912	144000	609989180	18500	18500	18500	18500	0
375	20230912	143900	609989180	18500	18500	18500	18500	0
376	20230912	143800	609989180	18500	18500	18500	18500	100
377	20230912	143700	608139180	18490	18500	18500	18490	70
378	20230912	143600	606844820	18500	18500	18500	18500	10
379	20230912	143500	606659820	18500	18500	18500	18500	0
380	20230912	143400	606659820	18500	18500	18500	18500	1
381	20230912	143300	606641320	18500	18500	18500	18500	6
382	20230912	143200	606530320	18510	18510	18510	18510	0
383	20230912	143100	606530320	18510	18510	18510	18510	7
384	20230912	143000	606400750	18500	18500	18500	18500	0
385	20230912	142900	606400750	18500	18500	18500	18500	0
386	20230912	142800	606400750	18500	18500	18500	18500	2
387	20230912	142700	606363750	18510	18510	18510	18510	0
388	20230912	142600	606363750	18510	18510	18510	18500	189
389	20230912	142500	602865370	18510	18470	18510	18470	7
390	20230912	142400	602735880	18510	18510	18510	18510	0
391	20230912	142300	602735880	18510	18510	18510	18510	1
392	20230912	142200	602717370	18470	18510	18510	18470	2
393	20230912	142100	602680390	18480	18480	18480	18480	66
394	20230912	142000	601460710	18520	18510	18520	18510	20
395	20230912	141900	601090450	18470	18470	18470	18470	1
396	20230912	141800	601071980	18480	18480	18480	18480	73
397	20230912	141700	599722940	18510	18510	18510	18510	1
398	20230912	141600	599704430	18470	18470	18470	18470	0
399	20230912	141500	599704430	18470	18470	18470	18470	12
400	20230912	141400	599482790	18470	18470	18470	18470	0
401	20230912	141300	599482790	18470	18510	18510	18470	246
402	20230912	141200	594936670	18510	18500	18510	18490	23
403	20230912	141100	594511300	18520	18520	18520	18520	22
404	20230912	141000	594103860	18480	18480	18480	18480	33
405	20230912	140900	593494020	18480	18490	18490	18480	13
406	20230912	140800	593253750	18490	18500	18500	18490	1175
407	20230912	140700	571516670	18500	18500	18500	18500	614
408	20230912	140600	560157670	18500	18510	18510	18500	307
409	20230912	140500	554478010	18500	18500	18500	18500	40
410	20230912	140400	553738010	18500	18510	18510	18500	887
411	20230912	140300	537328310	18510	18510	18510	18500	430
412	20230912	140200	529373180	18520	18500	18520	18500	170
413	20230912	140100	526226720	18520	18520	18520	18520	0
414	20230912	140000	526226720	18520	18510	18520	18510	72
415	20230912	135900	524893440	18510	18510	18510	18510	369
416	20230912	135800	518063250	18510	18510	18510	18510	247
417	20230912	135700	513491280	18510	18520	18520	18510	206
418	20230912	135600	509677530	18520	18530	18530	18520	284
419	20230912	135500	504416940	18540	18560	18560	18540	836
420	20230912	135400	488912470	18570	18570	18570	18570	0
421	20230912	135300	488912470	18570	18580	18580	18560	541
422	20230912	135200	478864640	18590	18610	18610	18590	215
423	20230912	135100	474864050	18610	18610	18610	18610	1
424	20230912	135000	474845440	18610	18610	18610	18610	0
425	20230912	134900	474845440	18610	18610	18610	18610	0
426	20230912	134800	474845440	18610	18620	18620	18610	46
427	20230912	134700	473988970	18630	18640	18640	18630	30
428	20230912	134600	473429920	18640	18650	18650	18640	112
429	20230912	134500	471341870	18650	18650	18650	18650	21
430	20230912	134400	470950220	18640	18640	18640	18640	1
431	20230912	134300	470931580	18650	18650	18650	18650	0
432	20230912	134200	470931580	18650	18650	18650	18650	70
433	20230912	134100	469626080	18670	18670	18670	18670	1
434	20230912	134000	469607410	18670	18670	18670	18670	1
435	20230912	133900	469588740	18670	18650	18670	18650	10
436	20230912	133800	469402150	18630	18620	18630	18620	186
437	20230912	133700	465937330	18610	18610	18610	18610	51
438	20230912	133600	464988220	18610	18610	18610	18610	5
439	20230912	133500	464895170	18610	18610	18610	18610	4
440	20230912	133400	464820730	18620	18620	18620	18620	0
441	20230912	133300	464820730	18620	18620	18620	18620	100
442	20230912	133200	462958730	18590	18590	18590	18590	0
443	20230912	133100	462958730	18590	18590	18590	18590	0
444	20230912	133000	462958730	18590	18590	18590	18590	1
445	20230912	132900	462940140	18600	18600	18600	18600	0
446	20230912	132800	462940140	18600	18600	18600	18600	0
447	20230912	132700	462940140	18600	18600	18600	18600	1
448	20230912	132600	462921540	18580	18580	18580	18580	1
449	20230912	132500	462902960	18580	18590	18590	18580	25
450	20230912	132400	462438450	18580	18580	18580	18580	0
451	20230912	132300	462438450	18580	18580	18580	18580	0
452	20230912	132200	462438450	18580	18580	18580	18580	0
453	20230912	132100	462438450	18580	18580	18580	18580	0
454	20230912	132000	462438450	18580	18580	18580	18580	0
455	20230912	131900	462438450	18580	18580	18580	18580	0
456	20230912	131800	462438450	18580	18610	18610	18580	121
457	20230912	131700	460189400	18610	18610	18610	18610	0
458	20230912	131600	460189400	18610	18610	18610	18610	80
459	20230912	131500	458700600	18590	18590	18590	18590	10
460	20230912	131400	458514700	18590	18590	18610	18590	612
461	20230912	131300	447136360	18590	18590	18590	18590	0
462	20230912	131200	447136360	18590	18590	18590	18590	0
463	20230912	131100	447136360	18590	18590	18590	18590	0
464	20230912	131000	447136360	18590	18590	18590	18590	0
465	20230912	130900	447136360	18590	18580	18590	18580	30
466	20230912	130800	446578910	18580	18580	18580	18580	0
467	20230912	130700	446578910	18580	18580	18580	18580	20
468	20230912	130600	446207310	18590	18590	18590	18590	0
469	20230912	130500	446207310	18590	18590	18590	18590	1
470	20230912	130400	446188720	18590	18590	18590	18590	0
471	20230912	130300	446188720	18590	18590	18590	18590	6
472	20230912	130200	446077180	18590	18590	18590	18590	1
473	20230912	130100	446058590	18590	18590	18590	18590	1
474	20230912	130000	446040000	18540	18540	18540	18540	65
475	20230912	125900	444834900	18540	18540	18540	18540	14
476	20230912	125800	444575340	18530	18530	18530	18530	0
477	20230912	125700	444575340	18530	18530	18530	18530	68
478	20230912	125600	443315300	18530	18540	18540	18530	23
479	20230912	125500	442889060	18530	18530	18530	18530	0
480	20230912	125400	442889060	18530	18530	18530	18530	0
481	20230912	125300	442889060	18530	18530	18530	18530	87
482	20230912	125200	441276950	18530	18530	18530	18530	500
483	20230912	125100	432011950	18540	18540	18540	18540	5
484	20230912	125000	431919250	18540	18540	18540	18540	21
485	20230912	124900	431529910	18540	18540	18540	18540	21
486	20230912	124800	431140570	18590	18590	18590	18590	0
487	20230912	124700	431140570	18590	18590	18590	18590	0
488	20230912	124600	431140570	18590	18590	18590	18590	0
489	20230912	124500	431140570	18590	18590	18590	18530	9
490	20230912	124400	430973680	18540	18540	18540	18540	77
491	20230912	124300	429546100	18540	18540	18540	18540	7
492	20230912	124200	429416320	18540	18540	18540	18540	81
493	20230912	124100	427914580	18540	18540	18540	18530	446
494	20230912	124000	419647420	18540	18540	18540	18540	72
495	20230912	123900	418312540	18540	18550	18550	18540	826
496	20230912	123800	402996140	18560	18560	18560	18560	118
497	20230912	123700	400806060	18580	18580	18580	18580	1
498	20230912	123600	400787480	18580	18580	18580	18580	91
499	20230912	123500	399096700	18590	18590	18590	18590	166
500	20230912	123400	396010760	18590	18590	18590	18590	0
501	20230912	123300	396010760	18590	18590	18590	18590	0
502	20230912	123200	396010760	18590	18590	18590	18590	0
503	20230912	123100	396010760	18590	18590	18590	18590	0
504	20230912	123000	396010760	18590	18590	18590	18590	107
505	20230912	122900	394021630	18590	18590	18590	18590	20
506	20230912	122800	393649830	18590	18590	18590	18590	6
507	20230912	122700	393538290	18540	18540	18540	18540	0
508	20230912	122600	393538290	18540	18540	18540	18540	0
509	20230912	122500	393538290	18540	18560	18560	18540	1011
510	20230912	122400	374783340	18590	18580	18590	18580	4
511	20230912	122300	374708990	18560	18560	18560	18560	10
512	20230912	122200	374523390	18560	18560	18560	18560	0
513	20230912	122100	374523390	18560	18560	18560	18560	0
514	20230912	122000	374523390	18560	18570	18570	18560	101
515	20230912	121900	372648820	18590	18590	18590	18590	0
516	20230912	121800	372648820	18590	18590	18590	18590	0
517	20230912	121700	372648820	18590	18590	18590	18590	0
518	20230912	121600	372648820	18590	18590	18590	18590	0
519	20230912	121500	372648820	18590	18590	18590	18590	0
520	20230912	121400	372648820	18590	18590	18590	18590	0
521	20230912	121300	372648820	18590	18550	18590	18550	319
522	20230912	121200	366731250	18550	18550	18550	18550	0
523	20230912	121100	366731250	18550	18560	18560	18550	174
524	20230912	121000	363503050	18560	18560	18560	18560	0
525	20230912	120900	363503050	18560	18560	18560	18560	285
526	20230912	120800	358213450	18570	18570	18570	18570	52
527	20230912	120700	357247810	18570	18570	18570	18570	0
528	20230912	120600	357247810	18570	18570	18570	18570	0
529	20230912	120500	357247810	18570	18580	18580	18570	43
530	20230912	120400	356449240	18580	18580	18580	18580	20
531	20230912	120300	356077640	18580	18610	18610	18580	219
532	20230912	120200	352008590	18590	18610	18610	18590	51
533	20230912	120100	351060480	18580	18580	18580	18580	0
534	20230912	120000	351060480	18580	18580	18580	18580	0
535	20230912	115900	351060480	18580	18580	18580	18580	169
536	20230912	115800	347920460	18610	18580	18610	18580	25
537	20230912	115700	347455930	18610	18610	18610	18610	1
538	20230912	115600	347437320	18580	18580	18580	18580	10
539	20230912	115500	347251520	18580	18580	18580	18580	0
540	20230912	115400	347251520	18580	18580	18580	18580	1
541	20230912	115300	347232940	18620	18590	18620	18580	171
542	20230912	115200	344054330	18580	18580	18580	18580	0
543	20230912	115100	344054330	18580	18590	18590	18580	173
544	20230912	115000	340838370	18590	18590	18590	18590	0
545	20230912	114900	340838370	18590	18590	18590	18590	0
546	20230912	114800	340838370	18590	18590	18590	18590	0
547	20230912	114700	340838370	18590	18590	18590	18590	1
548	20230912	114600	340819780	18600	18600	18600	18600	0
549	20230912	114500	340819780	18600	18600	18600	18600	100
550	20230912	114400	338959780	18650	18650	18650	18650	0
551	20230912	114300	338959780	18650	18650	18650	18650	0
552	20230912	114200	338959780	18650	18650	18650	18650	0
553	20230912	114100	338959780	18650	18650	18650	18650	1
554	20230912	114000	338941130	18600	18600	18600	18600	274
555	20230912	113900	333844730	18600	18600	18600	18600	20
556	20230912	113800	333472730	18600	18600	18600	18600	0
557	20230912	113700	333472730	18600	18600	18600	18600	170
558	20230912	113600	330310730	18600	18610	18610	18600	201
559	20230912	113500	326572030	18610	18610	18610	18610	310
560	20230912	113400	320802930	18620	18620	18620	18620	6
561	20230912	113300	320691210	18620	18640	18650	18620	210
562	20230912	113200	316778780	18620	18630	18630	18620	277
563	20230912	113100	311620500	18630	18630	18630	18630	0
564	20230912	113000	311620500	18630	18630	18630	18630	9
565	20230912	112900	311452830	18630	18640	18640	18630	26
566	20230912	112800	310968420	18640	18640	18640	18640	1
567	20230912	112700	310949780	18650	18650	18650	18650	716
568	20230912	112600	297596380	18650	18650	18650	18650	0
569	20230912	112500	297596380	18650	18650	18650	18650	144
570	20230912	112400	294910780	18650	18650	18650	18650	50
571	20230912	112300	293978280	18650	18650	18650	18650	3
572	20230912	112200	293922330	18650	18650	18650	18650	0
573	20230912	112100	293922330	18650	18650	18650	18650	100
574	20230912	112000	292057330	18630	18630	18630	18630	0
575	20230912	111900	292057330	18630	18630	18630	18630	187
576	20230912	111800	288573520	18670	18670	18670	18670	0
577	20230912	111700	288573520	18670	18690	18690	18670	105
578	20230912	111600	286611170	18630	18690	18690	18630	29
579	20230912	111500	286070480	18690	18680	18690	18680	83
580	20230912	111400	284519440	18690	18690	18690	18690	0
581	20230912	111300	284519440	18690	18690	18690	18690	0
582	20230912	111200	284519440	18690	18690	18690	18690	0
583	20230912	111100	284519440	18690	18690	18690	18690	0
584	20230912	111000	284519440	18690	18690	18690	18690	0
585	20230912	110900	284519440	18690	18690	18690	18690	0
586	20230912	110800	284519440	18690	18690	18690	18690	1
587	20230912	110700	284500750	18620	18630	18630	18620	193
588	20230912	110600	280905560	18630	18630	18630	18630	100
589	20230912	110500	279042560	18630	18630	18630	18630	5
590	20230912	110400	278949410	18630	18630	18630	18630	0
591	20230912	110300	278949410	18630	18630	18630	18630	1
592	20230912	110200	278930780	18620	18620	18620	18620	0
593	20230912	110100	278930780	18620	18620	18620	18620	0
594	20230912	110000	278930780	18620	18620	18620	18620	0
595	20230912	105900	278930780	18620	18620	18620	18620	0
596	20230912	105800	278930780	18620	18620	18620	18620	0
597	20230912	105700	278930780	18620	18620	18620	18620	0
598	20230912	105600	278930780	18620	18620	18620	18620	300
599	20230912	105500	273344780	18610	18610	18610	18610	0
600	20230912	105400	273344780	18610	18610	18610	18610	0
601	20230912	105300	273344780	18610	18610	18610	18610	0
602	20230912	105200	273344780	18610	18610	18610	18610	0
603	20230912	105100	273344780	18610	18610	18610	18610	300
604	20230912	105000	267761780	18700	18700	18700	18700	0
605	20230912	104900	267761780	18700	18700	18700	18700	0
606	20230912	104800	267761780	18700	18700	18700	18700	1
607	20230912	104700	267743080	18700	18700	18700	18700	16
608	20230912	104600	267443880	18700	18700	18700	18700	0
609	20230912	104500	267443880	18700	18610	18700	18610	31
610	20230912	104400	266866880	18610	18610	18610	18610	1
611	20230912	104300	266848270	18610	18610	18610	18610	1
612	20230912	104200	266829660	18610	18610	18610	18610	25
613	20230912	104100	266364410	18600	18600	18600	18600	0
614	20230912	104000	266364410	18600	18700	18700	18600	57
615	20230912	103900	265304010	18600	18600	18600	18600	0
616	20230912	103800	265304010	18600	18600	18600	18600	0
617	20230912	103700	265304010	18600	18600	18600	18600	50
618	20230912	103600	264374010	18600	18600	18600	18600	2
619	20230912	103500	264336810	18700	18700	18700	18700	0
620	20230912	103400	264336810	18700	18700	18700	18700	3
621	20230912	103300	264280710	18580	18580	18580	18580	0
622	20230912	103200	264280710	18580	18670	18670	18580	553
623	20230912	103100	253960970	18670	18650	18670	18650	7
624	20230912	103000	253830380	18670	18670	18670	18670	0
625	20230912	102900	253830380	18670	18660	18670	18660	20
626	20230912	102800	253457060	18660	18650	18660	18650	100
627	20230912	102700	251591860	18650	18650	18650	18650	10
628	20230912	102600	251405360	18650	18560	18650	18560	2286
629	20230912	102500	208975400	18560	18560	18560	18550	412
630	20230912	102400	201329680	18560	18560	18560	18560	6
631	20230912	102300	201218320	18550	18600	18600	18550	871
632	20230912	102200	185043270	18600	18610	18610	18600	140
633	20230912	102100	182438800	18610	18610	18610	18610	0
634	20230912	102000	182438800	18610	18660	18660	18610	5
635	20230912	101900	182345700	18610	18610	18610	18610	0
636	20230912	101800	182345700	18610	18610	18610	18610	33
637	20230912	101700	181731570	18600	18610	18610	18600	990
638	20230912	101600	163315840	18610	18620	18620	18610	255
639	20230912	101500	158569880	18620	18620	18620	18620	67
640	20230912	101400	157322340	18620	18620	18620	18620	282
641	20230912	101300	152071500	18630	18630	18630	18630	35
642	20230912	101200	151419450	18630	18630	18630	18630	43
643	20230912	101100	150618360	18640	18640	18640	18640	20
644	20230912	101000	150245560	18650	18650	18650	18650	41
645	20230912	100900	149480910	18660	18660	18660	18660	66
646	20230912	100800	148249350	18660	18660	18660	18660	7
647	20230912	100700	148118730	18660	18660	18660	18660	1
648	20230912	100600	148100070	18660	18660	18660	18660	0
649	20230912	100500	148100070	18660	18670	18670	18660	41
650	20230912	100400	147335000	18670	18670	18670	18670	10
651	20230912	100300	147148300	18670	18670	18670	18670	1
652	20230912	100200	147129630	18670	18670	18670	18670	0
653	20230912	100100	147129630	18670	18670	18670	18670	1
654	20230912	100000	147110960	18670	18690	18690	18670	90
655	20230912	095900	145429460	18690	18690	18690	18690	0
656	20230912	095800	145429460	18690	18690	18690	18690	217
657	20230912	095700	141373730	18690	18690	18690	18690	0
658	20230912	095600	141373730	18690	18640	18690	18640	2
659	20230912	095500	141336400	18690	18690	18690	18690	5
660	20230912	095400	141242950	18690	18690	18690	18690	0
661	20230912	095300	141242950	18690	18690	18690	18690	300
662	20230912	095200	135635950	18640	18640	18640	18640	1
663	20230912	095100	135617310	18700	18700	18700	18700	0
664	20230912	095000	135617310	18700	18700	18700	18700	0
665	20230912	094900	135617310	18700	18700	18700	18700	0
666	20230912	094800	135617310	18700	18700	18700	18700	10
667	20230912	094700	135430310	18700	18700	18700	18700	10
668	20230912	094600	135243310	18700	18700	18700	18700	2
669	20230912	094500	135205910	18700	18700	18700	18700	0
670	20230912	094400	135205910	18700	18700	18700	18700	0
671	20230912	094300	135205910	18700	18620	18700	18620	52
672	20230912	094200	134233670	18620	18620	18620	18620	8
673	20230912	094100	134084710	18620	18700	18700	18620	154
674	20230912	094000	131211610	18700	18700	18700	18700	10
675	20230912	093900	131024610	18700	18700	18700	18700	0
676	20230912	093800	131024610	18700	18700	18700	18620	207
677	20230912	093700	127154140	18700	18700	18700	18700	1
678	20230912	093600	127135440	18700	18710	18710	18700	104
679	20230912	093500	125189640	18700	18700	18700	18700	20
680	20230912	093400	124815640	18710	18710	18710	18710	0
681	20230912	093300	124815640	18710	18710	18710	18710	20
682	20230912	093200	124441440	18600	18710	18710	18600	11
683	20230912	093100	124236730	18710	18610	18710	18610	102
684	20230912	093000	122338310	18610	18620	18620	18610	106
685	20230912	092900	120365630	18720	18720	18720	18720	10
686	20230912	092800	120178430	18610	18610	18610	18610	34
687	20230912	092700	119545690	18610	18650	18650	18610	370
688	20230912	092600	112657350	18700	18700	18700	18700	20
689	20230912	092500	112283350	18740	18740	18740	18740	0
690	20230912	092400	112283350	18740	18740	18740	18740	2
691	20230912	092300	112245870	18750	18750	18750	18750	10
692	20230912	092200	112058370	18800	18620	18800	18610	552
693	20230912	092100	101691070	18610	18650	18650	18610	308
694	20230912	092000	95951440	18650	18690	18720	18650	590
695	20230912	091900	84938480	18700	18730	18730	18700	1030
696	20230912	091800	65671310	18740	18730	18740	18730	103
697	20230912	091700	63742090	18730	18730	18730	18730	0
698	20230912	091600	63742090	18730	18740	18740	18730	153
699	20230912	091500	60876130	18740	18780	18780	18740	731
700	20230912	091400	47164640	18780	18800	18800	18780	151
701	20230912	091300	44326780	18810	18820	18820	18810	211
702	20230912	091200	40357340	18820	18880	18880	18820	9
703	20230912	091100	40187900	18880	18880	18880	18880	55
704	20230912	091000	39149500	18880	18890	18890	18880	45
705	20230912	090900	38299500	18900	18910	18910	18900	122
706	20230912	090800	35992950	18910	18770	18910	18760	39
707	20230912	090700	35256250	18760	18910	18910	18760	3
708	20230912	090600	35199670	18700	18720	18760	18700	321
709	20230912	090500	29189570	18700	18700	18700	18700	1
710	20230912	090400	29170870	18700	18710	18710	18700	175
711	20230912	090300	25897780	18710	18730	18730	18710	160
712	20230912	090200	22903660	18730	18770	18770	18730	622
713	20230912	090100	11242020	18770	18850	18850	18770	417
714	20230912	090000	3401300	18850	18900	18900	18850	180