KissMeData/317870/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	210400	189932690	18500	18500	18500	18500	551
3	20230922	210300	189932690	18500	18500	18500	18500	0
4	20230922	210200	189932690	18500	18500	18500	18500	0
5	20230922	210100	189932690	18500	18500	18500	18500	0
6	20230922	210000	189932690	18500	18500	18500	18500	0
7	20230922	205900	189932690	18500	18500	18500	18500	0
8	20230922	205800	189932690	18500	18500	18500	18500	0
9	20230922	205700	189932690	18500	18500	18500	18500	0
10	20230922	205600	189932690	18500	18500	18500	18500	0
11	20230922	205500	189932690	18500	18500	18500	18500	0
12	20230922	205400	189932690	18500	18500	18500	18500	0
13	20230922	205300	189932690	18500	18500	18500	18500	0
14	20230922	205200	189932690	18500	18500	18500	18500	0
15	20230922	205100	189932690	18500	18500	18500	18500	0
16	20230922	205000	189932690	18500	18500	18500	18500	0
17	20230922	204900	189932690	18500	18500	18500	18500	0
18	20230922	204800	189932690	18500	18500	18500	18500	0
19	20230922	204700	189932690	18500	18500	18500	18500	0
20	20230922	204600	189932690	18500	18500	18500	18500	0
21	20230922	204500	189932690	18500	18500	18500	18500	0
22	20230922	204400	189932690	18500	18500	18500	18500	0
23	20230922	204300	189932690	18500	18500	18500	18500	0
24	20230922	204200	189932690	18500	18500	18500	18500	0
25	20230922	204100	189932690	18500	18500	18500	18500	0
26	20230922	204000	189932690	18500	18500	18500	18500	0
27	20230922	203900	189932690	18500	18500	18500	18500	0
28	20230922	203800	189932690	18500	18500	18500	18500	0
29	20230922	203700	189932690	18500	18500	18500	18500	0
30	20230922	203600	189932690	18500	18500	18500	18500	0
31	20230922	203500	189932690	18500	18500	18500	18500	0
32	20230922	203400	189932690	18500	18500	18500	18500	551
33	20230922	203300	189932690	18500	18500	18500	18500	0
34	20230922	203200	189932690	18500	18500	18500	18500	0
35	20230922	203100	189932690	18500	18500	18500	18500	0
36	20230922	203000	189932690	18500	18500	18500	18500	0
37	20230922	202900	189932690	18500	18500	18500	18500	0
38	20230922	202800	189932690	18500	18500	18500	18500	0
39	20230922	202700	189932690	18500	18500	18500	18500	0
40	20230922	202600	189932690	18500	18500	18500	18500	0
41	20230922	202500	189932690	18500	18500	18500	18500	0
42	20230922	202400	189932690	18500	18500	18500	18500	0
43	20230922	202300	189932690	18500	18500	18500	18500	0
44	20230922	202200	189932690	18500	18500	18500	18500	0
45	20230922	202100	189932690	18500	18500	18500	18500	0
46	20230922	202000	189932690	18500	18500	18500	18500	0
47	20230922	201900	189932690	18500	18500	18500	18500	0
48	20230922	201800	189932690	18500	18500	18500	18500	0
49	20230922	201700	189932690	18500	18500	18500	18500	0
50	20230922	201600	189932690	18500	18500	18500	18500	0
51	20230922	201500	189932690	18500	18500	18500	18500	0
52	20230922	201400	189932690	18500	18500	18500	18500	0
53	20230922	201300	189932690	18500	18500	18500	18500	0
54	20230922	201200	189932690	18500	18500	18500	18500	0
55	20230922	201100	189932690	18500	18500	18500	18500	0
56	20230922	201000	189932690	18500	18500	18500	18500	0
57	20230922	200900	189932690	18500	18500	18500	18500	0
58	20230922	200800	189932690	18500	18500	18500	18500	0
59	20230922	200700	189932690	18500	18500	18500	18500	0
60	20230922	200600	189932690	18500	18500	18500	18500	0
61	20230922	200500	189932690	18500	18500	18500	18500	0
62	20230922	200400	189932690	18500	18500	18500	18500	551
63	20230922	200300	189932690	18500	18500	18500	18500	0
64	20230922	200200	189932690	18500	18500	18500	18500	0
65	20230922	200100	189932690	18500	18500	18500	18500	0
66	20230922	200000	189932690	18500	18500	18500	18500	0
67	20230922	195900	189932690	18500	18500	18500	18500	0
68	20230922	195800	189932690	18500	18500	18500	18500	0
69	20230922	195700	189932690	18500	18500	18500	18500	0
70	20230922	195600	189932690	18500	18500	18500	18500	0
71	20230922	195500	189932690	18500	18500	18500	18500	0
72	20230922	195400	189932690	18500	18500	18500	18500	0
73	20230922	195300	189932690	18500	18500	18500	18500	0
74	20230922	195200	189932690	18500	18500	18500	18500	0
75	20230922	195100	189932690	18500	18500	18500	18500	0
76	20230922	195000	189932690	18500	18500	18500	18500	0
77	20230922	194900	189932690	18500	18500	18500	18500	0
78	20230922	194800	189932690	18500	18500	18500	18500	0
79	20230922	194700	189932690	18500	18500	18500	18500	0
80	20230922	194600	189932690	18500	18500	18500	18500	0
81	20230922	194500	189932690	18500	18500	18500	18500	0
82	20230922	194400	189932690	18500	18500	18500	18500	0
83	20230922	194300	189932690	18500	18500	18500	18500	0
84	20230922	194200	189932690	18500	18500	18500	18500	0
85	20230922	194100	189932690	18500	18500	18500	18500	0
86	20230922	194000	189932690	18500	18500	18500	18500	0
87	20230922	193900	189932690	18500	18500	18500	18500	0
88	20230922	193800	189932690	18500	18500	18500	18500	0
89	20230922	193700	189932690	18500	18500	18500	18500	0
90	20230922	193600	189932690	18500	18500	18500	18500	0
91	20230922	193500	189932690	18500	18500	18500	18500	0
92	20230922	193400	189932690	18500	18500	18500	18500	551
93	20230922	193300	189932690	18500	18500	18500	18500	0
94	20230922	193200	189932690	18500	18500	18500	18500	0
95	20230922	193100	189932690	18500	18500	18500	18500	0
96	20230922	193000	189932690	18500	18500	18500	18500	0
97	20230922	192900	189932690	18500	18500	18500	18500	0
98	20230922	192800	189932690	18500	18500	18500	18500	0
99	20230922	192700	189932690	18500	18500	18500	18500	0
100	20230922	192600	189932690	18500	18500	18500	18500	0
101	20230922	192500	189932690	18500	18500	18500	18500	0
102	20230922	192400	189932690	18500	18500	18500	18500	0
103	20230922	192300	189932690	18500	18500	18500	18500	0
104	20230922	192200	189932690	18500	18500	18500	18500	0
105	20230922	192100	189932690	18500	18500	18500	18500	0
106	20230922	192000	189932690	18500	18500	18500	18500	0
107	20230922	191900	189932690	18500	18500	18500	18500	0
108	20230922	191800	189932690	18500	18500	18500	18500	0
109	20230922	191700	189932690	18500	18500	18500	18500	0
110	20230922	191600	189932690	18500	18500	18500	18500	0
111	20230922	191500	189932690	18500	18500	18500	18500	0
112	20230922	191400	189932690	18500	18500	18500	18500	0
113	20230922	191300	189932690	18500	18500	18500	18500	0
114	20230922	191200	189932690	18500	18500	18500	18500	0
115	20230922	191100	189932690	18500	18500	18500	18500	0
116	20230922	191000	189932690	18500	18500	18500	18500	0
117	20230922	190900	189932690	18500	18500	18500	18500	0
118	20230922	190800	189932690	18500	18500	18500	18500	0
119	20230922	190700	189932690	18500	18500	18500	18500	0
120	20230922	190600	189932690	18500	18500	18500	18500	0
121	20230922	190500	189932690	18500	18500	18500	18500	0
122	20230922	190400	189932690	18500	18500	18500	18500	551
123	20230922	190300	189932690	18500	18500	18500	18500	0
124	20230922	190200	189932690	18500	18500	18500	18500	0
125	20230922	190100	189932690	18500	18500	18500	18500	0
126	20230922	190000	189932690	18500	18500	18500	18500	0
127	20230922	185900	189932690	18500	18500	18500	18500	0
128	20230922	185800	189932690	18500	18500	18500	18500	0
129	20230922	185700	189932690	18500	18500	18500	18500	0
130	20230922	185600	189932690	18500	18500	18500	18500	0
131	20230922	185500	189932690	18500	18500	18500	18500	0
132	20230922	185400	189932690	18500	18500	18500	18500	0
133	20230922	185300	189932690	18500	18500	18500	18500	0
134	20230922	185200	189932690	18500	18500	18500	18500	0
135	20230922	185100	189932690	18500	18500	18500	18500	0
136	20230922	185000	189932690	18500	18500	18500	18500	0
137	20230922	184900	189932690	18500	18500	18500	18500	0
138	20230922	184800	189932690	18500	18500	18500	18500	0
139	20230922	184700	189932690	18500	18500	18500	18500	0
140	20230922	184600	189932690	18500	18500	18500	18500	0
141	20230922	184500	189932690	18500	18500	18500	18500	0
142	20230922	184400	189932690	18500	18500	18500	18500	0
143	20230922	184300	189932690	18500	18500	18500	18500	0
144	20230922	184200	189932690	18500	18500	18500	18500	0
145	20230922	184100	189932690	18500	18500	18500	18500	0
146	20230922	184000	189932690	18500	18500	18500	18500	0
147	20230922	183900	189932690	18500	18500	18500	18500	0
148	20230922	183800	189932690	18500	18500	18500	18500	0
149	20230922	183700	189932690	18500	18500	18500	18500	0
150	20230922	183600	189932690	18500	18500	18500	18500	0
151	20230922	183500	189932690	18500	18500	18500	18500	0
152	20230922	183400	189932690	18500	18500	18500	18500	551
153	20230922	183300	189932690	18500	18500	18500	18500	0
154	20230922	183200	189932690	18500	18500	18500	18500	0
155	20230922	183100	189932690	18500	18500	18500	18500	0
156	20230922	183000	189932690	18500	18500	18500	18500	0
157	20230922	182900	189932690	18500	18500	18500	18500	0
158	20230922	182800	189932690	18500	18500	18500	18500	0
159	20230922	182700	189932690	18500	18500	18500	18500	0
160	20230922	182600	189932690	18500	18500	18500	18500	0
161	20230922	182500	189932690	18500	18500	18500	18500	0
162	20230922	182400	189932690	18500	18500	18500	18500	0
163	20230922	182300	189932690	18500	18500	18500	18500	0
164	20230922	182200	189932690	18500	18500	18500	18500	0
165	20230922	182100	189932690	18500	18500	18500	18500	0
166	20230922	182000	189932690	18500	18500	18500	18500	0
167	20230922	181900	189932690	18500	18500	18500	18500	0
168	20230922	181800	189932690	18500	18500	18500	18500	0
169	20230922	181700	189932690	18500	18500	18500	18500	0
170	20230922	181600	189932690	18500	18500	18500	18500	0
171	20230922	181500	189932690	18500	18500	18500	18500	0
172	20230922	181400	189932690	18500	18500	18500	18500	0
173	20230922	181300	189932690	18500	18500	18500	18500	0
174	20230922	181200	189932690	18500	18500	18500	18500	0
175	20230922	181100	189932690	18500	18500	18500	18500	0
176	20230922	181000	189932690	18500	18500	18500	18500	0
177	20230922	180900	189932690	18500	18500	18500	18500	0
178	20230922	180800	189932690	18500	18500	18500	18500	0
179	20230922	180700	189932690	18500	18500	18500	18500	0
180	20230922	180600	189932690	18500	18500	18500	18500	0
181	20230922	180500	189932690	18500	18500	18500	18500	0
182	20230922	180400	189932690	18500	18500	18500	18500	551
183	20230922	180300	189932690	18500	18500	18500	18500	0
184	20230922	180200	189932690	18500	18500	18500	18500	0
185	20230922	180100	189932690	18500	18500	18500	18500	0
186	20230922	180000	189932690	18500	18500	18500	18500	0
187	20230922	175900	189932690	18500	18500	18500	18500	0
188	20230922	175800	189932690	18500	18500	18500	18500	0
189	20230922	175700	189932690	18500	18500	18500	18500	0
190	20230922	175600	189932690	18500	18500	18500	18500	0
191	20230922	175500	189932690	18500	18500	18500	18500	0
192	20230922	175400	189932690	18500	18500	18500	18500	0
193	20230922	175300	189932690	18500	18500	18500	18500	0
194	20230922	175200	189932690	18500	18500	18500	18500	0
195	20230922	175100	189932690	18500	18500	18500	18500	0
196	20230922	175000	189932690	18500	18500	18500	18500	0
197	20230922	174900	189932690	18500	18500	18500	18500	0
198	20230922	174800	189932690	18500	18500	18500	18500	0
199	20230922	174700	189932690	18500	18500	18500	18500	0
200	20230922	174600	189932690	18500	18500	18500	18500	0
201	20230922	174500	189932690	18500	18500	18500	18500	0
202	20230922	174400	189932690	18500	18500	18500	18500	0
203	20230922	174300	189932690	18500	18500	18500	18500	0
204	20230922	174200	189932690	18500	18500	18500	18500	0
205	20230922	174100	189932690	18500	18500	18500	18500	0
206	20230922	174000	189932690	18500	18500	18500	18500	0
207	20230922	173900	189932690	18500	18500	18500	18500	0
208	20230922	173800	189932690	18500	18500	18500	18500	0
209	20230922	173700	189932690	18500	18500	18500	18500	0
210	20230922	173600	189932690	18500	18500	18500	18500	0
211	20230922	173500	189932690	18500	18500	18500	18500	0
212	20230922	173400	189932690	18500	18500	18500	18500	551
213	20230922	173300	189932690	18500	18500	18500	18500	0
214	20230922	173200	189932690	18500	18500	18500	18500	0
215	20230922	173100	189932690	18500	18500	18500	18500	0
216	20230922	173000	189932690	18500	18500	18500	18500	0
217	20230922	172900	189932690	18500	18500	18500	18500	0
218	20230922	172800	189932690	18500	18500	18500	18500	0
219	20230922	172700	189932690	18500	18500	18500	18500	0
220	20230922	172600	189932690	18500	18500	18500	18500	0
221	20230922	172500	189932690	18500	18500	18500	18500	0
222	20230922	172400	189932690	18500	18500	18500	18500	0
223	20230922	172300	189932690	18500	18500	18500	18500	0
224	20230922	172200	189932690	18500	18500	18500	18500	0
225	20230922	172100	189932690	18500	18500	18500	18500	0
226	20230922	172000	189932690	18500	18500	18500	18500	0
227	20230922	171900	189932690	18500	18500	18500	18500	0
228	20230922	171800	189932690	18500	18500	18500	18500	0
229	20230922	171700	189932690	18500	18500	18500	18500	0
230	20230922	171600	189932690	18500	18500	18500	18500	0
231	20230922	171500	189932690	18500	18500	18500	18500	0
232	20230922	171400	189932690	18500	18500	18500	18500	0
233	20230922	171300	189932690	18500	18500	18500	18500	0
234	20230922	171200	189932690	18500	18500	18500	18500	0
235	20230922	171100	189932690	18500	18500	18500	18500	0
236	20230922	171000	189932690	18500	18500	18500	18500	0
237	20230922	170900	189932690	18500	18500	18500	18500	0
238	20230922	170800	189932690	18500	18500	18500	18500	0
239	20230922	170700	189932690	18500	18500	18500	18500	0
240	20230922	170600	189932690	18500	18500	18500	18500	0
241	20230922	170500	189932690	18500	18500	18500	18500	0
242	20230922	170400	189932690	18500	18500	18500	18500	551
243	20230922	170300	189932690	18500	18500	18500	18500	0
244	20230922	170200	189932690	18500	18500	18500	18500	0
245	20230922	170100	189932690	18500	18500	18500	18500	0
246	20230922	170000	189932690	18500	18500	18500	18500	0
247	20230922	165900	189932690	18500	18500	18500	18500	0
248	20230922	165800	189932690	18500	18500	18500	18500	0
249	20230922	165700	189932690	18500	18500	18500	18500	0
250	20230922	165600	189932690	18500	18500	18500	18500	0
251	20230922	165500	189932690	18500	18500	18500	18500	0
252	20230922	165400	189932690	18500	18500	18500	18500	0
253	20230922	165300	189932690	18500	18500	18500	18500	0
254	20230922	165200	189932690	18500	18500	18500	18500	0
255	20230922	165100	189932690	18500	18500	18500	18500	0
256	20230922	165000	189932690	18500	18500	18500	18500	0
257	20230922	164900	189932690	18500	18500	18500	18500	0
258	20230922	164800	189932690	18500	18500	18500	18500	0
259	20230922	164700	189932690	18500	18500	18500	18500	0
260	20230922	164600	189932690	18500	18500	18500	18500	0
261	20230922	164500	189932690	18500	18500	18500	18500	0
262	20230922	164400	189932690	18500	18500	18500	18500	0
263	20230922	164300	189932690	18500	18500	18500	18500	0
264	20230922	164200	189932690	18500	18500	18500	18500	0
265	20230922	164100	189932690	18500	18500	18500	18500	0
266	20230922	164000	189932690	18500	18500	18500	18500	0
267	20230922	163900	189932690	18500	18500	18500	18500	0
268	20230922	163800	189932690	18500	18500	18500	18500	0
269	20230922	163700	189932690	18500	18500	18500	18500	0
270	20230922	163600	189932690	18500	18500	18500	18500	0
271	20230922	163500	189932690	18500	18500	18500	18500	0
272	20230922	163400	189932690	18500	18500	18500	18500	551
273	20230922	163300	189932690	18500	18500	18500	18500	0
274	20230922	163200	189932690	18500	18500	18500	18500	0
275	20230922	163100	189932690	18500	18500	18500	18500	0
276	20230922	163000	189932690	18500	18500	18500	18500	0
277	20230922	162900	189932690	18500	18500	18500	18500	0
278	20230922	162800	189932690	18500	18500	18500	18500	0
279	20230922	162700	189932690	18500	18500	18500	18500	0
280	20230922	162600	189932690	18500	18500	18500	18500	0
281	20230922	162500	189932690	18500	18500	18500	18500	0
282	20230922	162400	189932690	18500	18500	18500	18500	0
283	20230922	162300	189932690	18500	18500	18500	18500	0
284	20230922	162200	189932690	18500	18500	18500	18500	0
285	20230922	162100	189932690	18500	18500	18500	18500	0
286	20230922	162000	189932690	18500	18500	18500	18500	0
287	20230922	161900	189932690	18500	18500	18500	18500	0
288	20230922	161800	189932690	18500	18500	18500	18500	0
289	20230922	161700	189932690	18500	18500	18500	18500	0
290	20230922	161600	189932690	18500	18500	18500	18500	0
291	20230922	161500	189932690	18500	18500	18500	18500	0
292	20230922	161400	189932690	18500	18500	18500	18500	0
293	20230922	161300	189932690	18500	18500	18500	18500	0
294	20230922	161200	189932690	18500	18500	18500	18500	0
295	20230922	161100	189932690	18500	18500	18500	18500	0
296	20230922	161000	189932690	18500	18500	18500	18500	0
297	20230922	160900	189932690	18500	18500	18500	18500	0
298	20230922	160800	189932690	18500	18500	18500	18500	0
299	20230922	160700	189932690	18500	18500	18500	18500	0
300	20230922	160600	189932690	18500	18500	18500	18500	0
301	20230922	160500	189932690	18500	18500	18500	18500	0
302	20230922	160400	189932690	18500	18500	18500	18500	551
303	20230922	160300	189932690	18500	18500	18500	18500	0
304	20230922	160200	189932690	18500	18500	18500	18500	0
305	20230922	160100	189932690	18500	18500	18500	18500	0
306	20230922	160000	189932690	18500	18500	18500	18500	0
307	20230922	155900	189932690	18500	18500	18500	18500	0
308	20230922	155800	189932690	18500	18500	18500	18500	0
309	20230922	155700	189932690	18500	18500	18500	18500	0
310	20230922	155600	189932690	18500	18500	18500	18500	0
311	20230922	155500	189932690	18500	18500	18500	18500	0
312	20230922	155400	189932690	18500	18500	18500	18500	0
313	20230922	155300	189932690	18500	18500	18500	18500	0
314	20230922	155200	189932690	18500	18500	18500	18500	0
315	20230922	155100	189932690	18500	18500	18500	18500	0
316	20230922	155000	189932690	18500	18500	18500	18500	0
317	20230922	154900	189932690	18500	18500	18500	18500	0
318	20230922	154800	189932690	18500	18500	18500	18500	0
319	20230922	154700	189932690	18500	18500	18500	18500	0
320	20230922	154600	189932690	18500	18500	18500	18500	0
321	20230922	154500	189932690	18500	18500	18500	18500	0
322	20230922	154400	189932690	18500	18500	18500	18500	0
323	20230922	154300	189932690	18500	18500	18500	18500	0
324	20230922	154200	189932690	18500	18500	18500	18500	0
325	20230922	154100	189932690	18500	18500	18500	18500	0
326	20230922	154000	189932690	18500	18500	18500	18500	0
327	20230922	153900	189932690	18500	18500	18500	18500	0
328	20230922	153800	189932690	18500	18500	18500	18500	0
329	20230922	153700	189932690	18500	18500	18500	18500	0
330	20230922	153600	189932690	18500	18500	18500	18500	0
331	20230922	153500	189932690	18500	18500	18500	18500	0
332	20230922	153400	189932690	18500	18500	18500	18500	551
333	20230922	153300	189932690	18500	18500	18500	18500	0
334	20230922	153200	189932690	18500	18500	18500	18500	0
335	20230922	153100	189932690	18500	18500	18500	18500	0
336	20230922	153000	189932690	18500	18500	18500	18500	551
337	20230922	152900	179739190	18500	18500	18500	18500	0
338	20230922	152800	179739190	18500	18500	18500	18500	0
339	20230922	152700	179739190	18500	18500	18500	18500	0
340	20230922	152600	179739190	18500	18500	18500	18500	0
341	20230922	152500	179739190	18500	18500	18500	18500	0
342	20230922	152400	179739190	18500	18500	18500	18500	0
343	20230922	152300	179739190	18500	18500	18500	18500	0
344	20230922	152200	179739190	18500	18500	18500	18500	0
345	20230922	152100	179739190	18500	18500	18500	18500	0
346	20230922	152000	179739190	18500	18500	18500	18500	0
347	20230922	151900	179739190	18500	18500	18500	18470	45
348	20230922	151800	178907140	18510	18510	18510	18510	0
349	20230922	151700	178907140	18510	18510	18510	18510	12
350	20230922	151600	178685020	18510	18510	18510	18510	2
351	20230922	151500	178648000	18510	18510	18510	18510	0
352	20230922	151400	178648000	18510	18510	18510	18510	0
353	20230922	151300	178648000	18510	18510	18510	18510	0
354	20230922	151200	178648000	18510	18510	18510	18510	0
355	20230922	151100	178648000	18510	18510	18510	18510	0
356	20230922	151000	178648000	18510	18510	18510	18510	0
357	20230922	150900	178648000	18510	18510	18510	18510	48
358	20230922	150800	177759520	18580	18580	18580	18580	0
359	20230922	150700	177759520	18580	18510	18580	18510	2
360	20230922	150600	177722430	18470	18470	18470	18470	0
361	20230922	150500	177722430	18470	18470	18470	18470	0
362	20230922	150400	177722430	18470	18470	18470	18470	0
363	20230922	150300	177722430	18470	18470	18470	18470	0
364	20230922	150200	177722430	18470	18470	18510	18470	14
365	20230922	150100	177463490	18510	18510	18510	18510	0
366	20230922	150000	177463490	18510	18510	18510	18510	0
367	20230922	145900	177463490	18510	18510	18510	18510	0
368	20230922	145800	177463490	18510	18510	18510	18510	0
369	20230922	145700	177463490	18510	18510	18510	18510	0
370	20230922	145600	177463490	18510	18510	18510	18510	0
371	20230922	145500	177463490	18510	18510	18510	18510	0
372	20230922	145400	177463490	18510	18510	18510	18510	0
373	20230922	145300	177463490	18510	18510	18510	18510	0
374	20230922	145200	177463490	18510	18510	18510	18510	0
375	20230922	145100	177463490	18510	18510	18510	18510	7
376	20230922	145000	177333920	18510	18510	18510	18510	0
377	20230922	144900	177333920	18510	18510	18510	18510	21
378	20230922	144800	176945210	18510	18510	18510	18510	0
379	20230922	144700	176945210	18510	18510	18510	18510	10
380	20230922	144600	176760110	18510	18510	18510	18510	0
381	20230922	144500	176760110	18510	18510	18510	18510	0
382	20230922	144400	176760110	18510	18510	18510	18510	1
383	20230922	144300	176741600	18590	18590	18590	18590	0
384	20230922	144200	176741600	18590	18590	18590	18590	1
385	20230922	144100	176723010	18590	18590	18590	18590	0
386	20230922	144000	176723010	18590	18590	18590	18590	0
387	20230922	143900	176723010	18590	18590	18590	18590	0
388	20230922	143800	176723010	18590	18590	18590	18590	0
389	20230922	143700	176723010	18590	18590	18590	18590	0
390	20230922	143600	176723010	18590	18590	18590	18590	0
391	20230922	143500	176723010	18590	18590	18590	18590	0
392	20230922	143400	176723010	18590	18590	18590	18590	0
393	20230922	143300	176723010	18590	18590	18590	18590	0
394	20230922	143200	176723010	18590	18590	18590	18590	0
395	20230922	143100	176723010	18590	18590	18590	18590	0
396	20230922	143000	176723010	18590	18590	18590	18590	0
397	20230922	142900	176723010	18590	18590	18590	18590	0
398	20230922	142800	176723010	18590	18590	18590	18590	0
399	20230922	142700	176723010	18590	18590	18590	18590	0
400	20230922	142600	176723010	18590	18590	18590	18590	0
401	20230922	142500	176723010	18590	18590	18590	18590	0
402	20230922	142400	176723010	18590	18590	18590	18590	0
403	20230922	142300	176723010	18590	18590	18590	18590	0
404	20230922	142200	176723010	18590	18590	18590	18590	0
405	20230922	142100	176723010	18590	18590	18590	18590	0
406	20230922	142000	176723010	18590	18590	18590	18590	0
407	20230922	141900	176723010	18590	18590	18590	18590	0
408	20230922	141800	176723010	18590	18590	18590	18590	21
409	20230922	141700	176332620	18610	18610	18610	18610	0
410	20230922	141600	176332620	18610	18610	18610	18610	0
411	20230922	141500	176332620	18610	18610	18610	18610	0
412	20230922	141400	176332620	18610	18610	18610	18610	0
413	20230922	141300	176332620	18610	18610	18610	18610	0
414	20230922	141200	176332620	18610	18610	18610	18610	0
415	20230922	141100	176332620	18610	18610	18610	18610	0
416	20230922	141000	176332620	18610	18610	18610	18610	0
417	20230922	140900	176332620	18610	18610	18610	18610	0
418	20230922	140800	176332620	18610	18610	18610	18610	0
419	20230922	140700	176332620	18610	18610	18610	18610	0
420	20230922	140600	176332620	18610	18620	18630	18610	200
421	20230922	140500	172608640	18630	18630	18630	18630	0
422	20230922	140400	172608640	18630	18630	18630	18630	0
423	20230922	140300	172608640	18630	18630	18630	18630	53
424	20230922	140200	171621250	18630	18600	18630	18600	591
425	20230922	140100	160621720	18600	18600	18600	18600	0
426	20230922	140000	160621720	18600	18600	18600	18600	111
427	20230922	135900	158557120	18500	18500	18500	18500	0
428	20230922	135800	158557120	18500	18500	18500	18500	0
429	20230922	135700	158557120	18500	18470	18500	18470	923
430	20230922	135600	141493000	18460	18460	18460	18460	0
431	20230922	135500	141493000	18460	18460	18460	18460	0
432	20230922	135400	141493000	18460	18460	18460	18460	0
433	20230922	135300	141493000	18460	18420	18460	18420	338
434	20230922	135200	135258330	18430	18430	18430	18430	0
435	20230922	135100	135258330	18430	18430	18430	18430	0
436	20230922	135000	135258330	18430	18430	18430	18430	0
437	20230922	134900	135258330	18430	18430	18430	18430	0
438	20230922	134800	135258330	18430	18430	18430	18430	0
439	20230922	134700	135258330	18430	18430	18430	18430	0
440	20230922	134600	135258330	18430	18430	18430	18430	0
441	20230922	134500	135258330	18430	18430	18430	18430	0
442	20230922	134400	135258330	18430	18430	18430	18430	0
443	20230922	134300	135258330	18430	18430	18430	18430	0
444	20230922	134200	135258330	18430	18430	18430	18430	0
445	20230922	134100	135258330	18430	18430	18430	18430	78
446	20230922	134000	133820790	18430	18430	18430	18430	10
447	20230922	133900	133636490	18420	18420	18420	18420	0
448	20230922	133800	133636490	18420	18420	18420	18420	0
449	20230922	133700	133636490	18420	18420	18420	18420	205
450	20230922	133600	129860390	18420	18420	18420	18420	76
451	20230922	133500	128460470	18420	18420	18420	18420	0
452	20230922	133400	128460470	18420	18420	18420	18420	0
453	20230922	133300	128460470	18420	18420	18420	18420	0
454	20230922	133200	128460470	18420	18420	18420	18420	0
455	20230922	133100	128460470	18420	18420	18420	18420	0
456	20230922	133000	128460470	18420	18410	18420	18410	100
457	20230922	132900	126618500	18300	18310	18310	18300	105
458	20230922	132800	124696000	18300	18300	18300	18300	0
459	20230922	132700	124696000	18300	18300	18300	18300	0
460	20230922	132600	124696000	18300	18300	18300	18300	0
461	20230922	132500	124696000	18300	18300	18300	18300	0
462	20230922	132400	124696000	18300	18300	18300	18300	0
463	20230922	132300	124696000	18300	18300	18300	18300	0
464	20230922	132200	124696000	18300	18300	18300	18300	0
465	20230922	132100	124696000	18300	18300	18300	18300	0
466	20230922	132000	124696000	18300	18300	18300	18300	0
467	20230922	131900	124696000	18300	18300	18300	18300	0
468	20230922	131800	124696000	18300	18300	18300	18300	0
469	20230922	131700	124696000	18300	18300	18300	18300	0
470	20230922	131600	124696000	18300	18300	18300	18300	0
471	20230922	131500	124696000	18300	18300	18300	18300	0
472	20230922	131400	124696000	18300	18300	18300	18300	0
473	20230922	131300	124696000	18300	18300	18300	18300	0
474	20230922	131200	124696000	18300	18300	18300	18300	0
475	20230922	131100	124696000	18300	18300	18300	18300	0
476	20230922	131000	124696000	18300	18300	18300	18300	0
477	20230922	130900	124696000	18300	18300	18300	18300	0
478	20230922	130800	124696000	18300	18300	18300	18300	0
479	20230922	130700	124696000	18300	18300	18300	18300	0
480	20230922	130600	124696000	18300	18300	18300	18300	0
481	20230922	130500	124696000	18300	18300	18300	18300	0
482	20230922	130400	124696000	18300	18300	18300	18300	0
483	20230922	130300	124696000	18300	18310	18310	18300	18
484	20230922	130200	124366440	18310	18310	18310	18310	4
485	20230922	130100	124293200	18420	18420	18420	18420	0
486	20230922	130000	124293200	18420	18420	18420	18420	0
487	20230922	125900	124293200	18420	18420	18420	18420	2
488	20230922	125800	124256360	18420	18420	18420	18420	0
489	20230922	125700	124256360	18420	18420	18420	18420	0
490	20230922	125600	124256360	18420	18420	18420	18420	0
491	20230922	125500	124256360	18420	18420	18420	18420	0
492	20230922	125400	124256360	18420	18420	18420	18420	0
493	20230922	125300	124256360	18420	18420	18420	18420	0
494	20230922	125200	124256360	18420	18420	18420	18420	0
495	20230922	125100	124256360	18420	18420	18420	18420	0
496	20230922	125000	124256360	18420	18420	18420	18420	0
497	20230922	124900	124256360	18420	18420	18420	18420	0
498	20230922	124800	124256360	18420	18420	18420	18420	0
499	20230922	124700	124256360	18420	18420	18420	18420	0
500	20230922	124600	124256360	18420	18420	18420	18420	0
501	20230922	124500	124256360	18420	18420	18420	18420	0
502	20230922	124400	124256360	18420	18420	18420	18420	0
503	20230922	124300	124256360	18420	18420	18420	18420	0
504	20230922	124200	124256360	18420	18420	18420	18420	0
505	20230922	124100	124256360	18420	18360	18420	18360	100
506	20230922	124000	122414480	18300	18300	18300	18300	0
507	20230922	123900	122414480	18300	18300	18300	18300	0
508	20230922	123800	122414480	18300	18300	18300	18300	0
509	20230922	123700	122414480	18300	18300	18300	18300	0
510	20230922	123600	122414480	18300	18300	18300	18300	0
511	20230922	123500	122414480	18300	18300	18300	18300	0
512	20230922	123400	122414480	18300	18300	18300	18300	0
513	20230922	123300	122414480	18300	18300	18300	18300	0
514	20230922	123200	122414480	18300	18300	18300	18300	0
515	20230922	123100	122414480	18300	18300	18300	18300	59
516	20230922	123000	121334780	18350	18350	18350	18350	0
517	20230922	122900	121334780	18350	18350	18350	18350	24
518	20230922	122800	120894380	18390	18390	18390	18390	0
519	20230922	122700	120894380	18390	18390	18390	18390	0
520	20230922	122600	120894380	18390	18390	18390	18390	0
521	20230922	122500	120894380	18390	18390	18390	18390	0
522	20230922	122400	120894380	18390	18390	18390	18390	0
523	20230922	122300	120894380	18390	18390	18390	18390	0
524	20230922	122200	120894380	18390	18390	18390	18390	0
525	20230922	122100	120894380	18390	18390	18390	18390	0
526	20230922	122000	120894380	18390	18390	18390	18390	0
527	20230922	121900	120894380	18390	18390	18390	18390	3
528	20230922	121800	120839210	18390	18390	18390	18390	0
529	20230922	121700	120839210	18390	18390	18390	18390	17
530	20230922	121600	120526580	18300	18300	18300	18300	0
531	20230922	121500	120526580	18300	18300	18300	18300	0
532	20230922	121400	120526580	18300	18300	18300	18300	0
533	20230922	121300	120526580	18300	18300	18300	18300	0
534	20230922	121200	120526580	18300	18300	18300	18300	0
535	20230922	121100	120526580	18300	18300	18300	18300	0
536	20230922	121000	120526580	18300	18300	18300	18300	0
537	20230922	120900	120526580	18300	18310	18310	18300	500
538	20230922	120800	111376410	18350	18350	18350	18350	0
539	20230922	120700	111376410	18350	18350	18350	18350	0
540	20230922	120600	111376410	18350	18350	18350	18350	0
541	20230922	120500	111376410	18350	18350	18350	18350	0
542	20230922	120400	111376410	18350	18350	18350	18350	0
543	20230922	120300	111376410	18350	18350	18350	18350	0
544	20230922	120200	111376410	18350	18350	18350	18350	0
545	20230922	120100	111376410	18350	18350	18350	18350	0
546	20230922	120000	111376410	18350	18350	18350	18350	0
547	20230922	115900	111376410	18350	18350	18350	18350	0
548	20230922	115800	111376410	18350	18350	18350	18350	50
549	20230922	115700	110458910	18260	18260	18260	18260	63
550	20230922	115600	109308530	18340	18340	18340	18340	0
551	20230922	115500	109308530	18340	18340	18340	18340	0
552	20230922	115400	109308530	18340	18340	18340	18340	9
553	20230922	115300	109143470	18340	18340	18340	18340	0
554	20230922	115200	109143470	18340	18340	18340	18340	0
555	20230922	115100	109143470	18340	18360	18360	18340	211
556	20230922	115000	105273120	18420	18420	18420	18420	0
557	20230922	114900	105273120	18420	18420	18420	18420	0
558	20230922	114800	105273120	18420	18420	18420	18420	0
559	20230922	114700	105273120	18420	18420	18420	18420	0
560	20230922	114600	105273120	18420	18420	18420	18420	6
561	20230922	114500	105162600	18380	18380	18380	18380	0
562	20230922	114400	105162600	18380	18380	18380	18380	16
563	20230922	114300	104868520	18450	18450	18450	18450	0
564	20230922	114200	104868520	18450	18450	18450	18450	0
565	20230922	114100	104868520	18450	18450	18450	18450	0
566	20230922	114000	104868520	18450	18450	18450	18450	0
567	20230922	113900	104868520	18450	18450	18450	18450	0
568	20230922	113800	104868520	18450	18450	18450	18450	0
569	20230922	113700	104868520	18450	18450	18450	18450	0
570	20230922	113600	104868520	18450	18450	18450	18450	0
571	20230922	113500	104868520	18450	18450	18450	18450	0
572	20230922	113400	104868520	18450	18450	18450	18450	0
573	20230922	113300	104868520	18450	18440	18450	18440	10
574	20230922	113200	104684050	18450	18450	18450	18450	12
575	20230922	113100	104462650	18380	18380	18380	18380	0
576	20230922	113000	104462650	18380	18380	18380	18380	0
577	20230922	112900	104462650	18380	18380	18380	18380	34
578	20230922	112800	103837730	18380	18380	18380	18380	0
579	20230922	112700	103837730	18380	18380	18380	18380	0
580	20230922	112600	103837730	18380	18400	18400	18380	1000
581	20230922	112500	85442210	18470	18470	18470	18470	3
582	20230922	112400	85386800	18470	18470	18470	18470	4
583	20230922	112300	85312920	18470	18470	18470	18470	0
584	20230922	112200	85312920	18470	18470	18470	18470	0
585	20230922	112100	85312920	18470	18470	18470	18470	0
586	20230922	112000	85312920	18470	18470	18470	18470	0
587	20230922	111900	85312920	18470	18470	18470	18470	0
588	20230922	111800	85312920	18470	18470	18470	18470	0
589	20230922	111700	85312920	18470	18470	18470	18470	0
590	20230922	111600	85312920	18470	18470	18470	18470	0
591	20230922	111500	85312920	18470	18470	18470	18470	0
592	20230922	111400	85312920	18470	18470	18470	18470	4
593	20230922	111300	85239040	18470	18470	18470	18470	0
594	20230922	111200	85239040	18470	18470	18470	18470	0
595	20230922	111100	85239040	18470	18470	18470	18470	0
596	20230922	111000	85239040	18470	18470	18470	18470	1
597	20230922	110900	85220570	18400	18400	18400	18400	4
598	20230922	110800	85146970	18400	18400	18400	18400	0
599	20230922	110700	85146970	18400	18400	18400	18400	0
600	20230922	110600	85146970	18400	18400	18400	18400	0
601	20230922	110500	85146970	18400	18400	18400	18400	0
602	20230922	110400	85146970	18400	18400	18400	18400	0
603	20230922	110300	85146970	18400	18400	18400	18400	0
604	20230922	110200	85146970	18400	18400	18400	18400	0
605	20230922	110100	85146970	18400	18400	18400	18400	0
606	20230922	110000	85146970	18400	18400	18400	18400	0
607	20230922	105900	85146970	18400	18400	18400	18400	0
608	20230922	105800	85146970	18400	18400	18400	18400	0
609	20230922	105700	85146970	18400	18400	18400	18400	0
610	20230922	105600	85146970	18400	18400	18400	18400	0
611	20230922	105500	85146970	18400	18400	18400	18400	0
612	20230922	105400	85146970	18400	18400	18400	18400	0
613	20230922	105300	85146970	18400	18400	18400	18400	0
614	20230922	105200	85146970	18400	18400	18400	18400	50
615	20230922	105100	84226970	18400	18400	18400	18400	9
616	20230922	105000	84061370	18470	18470	18470	18470	0
617	20230922	104900	84061370	18470	18450	18470	18450	210
618	20230922	104800	80186810	18390	18340	18390	18340	495
619	20230922	104700	71085660	18390	18390	18390	18390	0
620	20230922	104600	71085660	18390	18390	18390	18390	0
621	20230922	104500	71085660	18390	18390	18390	18390	0
622	20230922	104400	71085660	18390	18390	18390	18390	0
623	20230922	104300	71085660	18390	18390	18390	18390	0
624	20230922	104200	71085660	18390	18390	18390	18390	0
625	20230922	104100	71085660	18390	18390	18390	18390	0
626	20230922	104000	71085660	18390	18390	18390	18390	0
627	20230922	103900	71085660	18390	18390	18390	18390	0
628	20230922	103800	71085660	18390	18390	18390	18390	0
629	20230922	103700	71085660	18390	18390	18390	18390	0
630	20230922	103600	71085660	18390	18390	18390	18390	0
631	20230922	103500	71085660	18390	18390	18390	18390	0
632	20230922	103400	71085660	18390	18390	18390	18390	0
633	20230922	103300	71085660	18390	18390	18390	18390	0
634	20230922	103200	71085660	18390	18390	18390	18390	0
635	20230922	103100	71085660	18390	18390	18390	18390	0
636	20230922	103000	71085660	18390	18390	18390	18390	0
637	20230922	102900	71085660	18390	18390	18390	18390	0
638	20230922	102800	71085660	18390	18390	18390	18390	0
639	20230922	102700	71085660	18390	18390	18390	18390	0
640	20230922	102600	71085660	18390	18390	18390	18390	0
641	20230922	102500	71085660	18390	18390	18390	18390	0
642	20230922	102400	71085660	18390	18390	18390	18390	0
643	20230922	102300	71085660	18390	18390	18390	18390	0
644	20230922	102200	71085660	18390	18390	18390	18390	0
645	20230922	102100	71085660	18390	18390	18390	18390	0
646	20230922	102000	71085660	18390	18390	18390	18390	1
647	20230922	101900	71067270	18340	18340	18340	18340	5
648	20230922	101800	70975570	18340	18340	18340	18340	3
649	20230922	101700	70920550	18340	18340	18340	18340	0
650	20230922	101600	70920550	18340	18340	18340	18340	0
651	20230922	101500	70920550	18340	18340	18340	18340	0
652	20230922	101400	70920550	18340	18340	18340	18340	3
653	20230922	101300	70865530	18340	18340	18340	18340	37
654	20230922	101200	70186950	18340	18340	18340	18340	0
655	20230922	101100	70186950	18340	18340	18340	18340	0
656	20230922	101000	70186950	18340	18330	18340	18330	50
657	20230922	100900	69270030	18320	18320	18320	18320	0
658	20230922	100800	69270030	18320	18320	18320	18320	0
659	20230922	100700	69270030	18320	18320	18320	18320	0
660	20230922	100600	69270030	18320	18320	18320	18320	0
661	20230922	100500	69270030	18320	18320	18320	18320	30
662	20230922	100400	68720430	18340	18340	18340	18340	0
663	20230922	100300	68720430	18340	18340	18340	18340	1
664	20230922	100200	68702090	18250	18250	18250	18250	151
665	20230922	100100	65946340	18260	18280	18280	18260	177
666	20230922	100000	62712650	18300	18300	18300	18300	69
667	20230922	095900	61449950	18390	18390	18390	18390	0
668	20230922	095800	61449950	18390	18390	18390	18390	0
669	20230922	095700	61449950	18390	18390	18390	18390	0
670	20230922	095600	61449950	18390	18390	18390	18390	0
671	20230922	095500	61449950	18390	18390	18390	18390	0
672	20230922	095400	61449950	18390	18390	18390	18390	0
673	20230922	095300	61449950	18390	18390	18390	18390	0
674	20230922	095200	61449950	18390	18390	18390	18390	0
675	20230922	095100	61449950	18390	18390	18390	18390	0
676	20230922	095000	61449950	18390	18390	18390	18390	0
677	20230922	094900	61449950	18390	18390	18390	18390	0
678	20230922	094800	61449950	18390	18390	18390	18390	0
679	20230922	094700	61449950	18390	18390	18390	18390	0
680	20230922	094600	61449950	18390	18390	18390	18390	1
681	20230922	094500	61431560	18300	18300	18300	18300	0
682	20230922	094400	61431560	18300	18300	18300	18300	0
683	20230922	094300	61431560	18300	18300	18300	18300	0
684	20230922	094200	61431560	18300	18300	18300	18300	130
685	20230922	094100	59052560	18300	18310	18310	18300	501
686	20230922	094000	49883260	18350	18350	18350	18350	0
687	20230922	093900	49883260	18350	18350	18350	18350	0
688	20230922	093800	49883260	18350	18350	18350	18350	0
689	20230922	093700	49883260	18350	18350	18350	18350	0
690	20230922	093600	49883260	18350	18350	18350	18350	0
691	20230922	093500	49883260	18350	18350	18350	18350	0
692	20230922	093400	49883260	18350	18350	18350	18350	0
693	20230922	093300	49883260	18350	18350	18350	18350	2
694	20230922	093200	49846560	18360	18360	18360	18360	0
695	20230922	093100	49846560	18360	18360	18360	18360	0
696	20230922	093000	49846560	18360	18360	18360	18360	2
697	20230922	092900	49809840	18360	18360	18360	18360	1
698	20230922	092800	49791480	18260	18260	18260	18260	0
699	20230922	092700	49791480	18260	18260	18260	18260	80
700	20230922	092600	48330680	18390	18390	18390	18390	0
701	20230922	092500	48330680	18390	18390	18390	18390	0
702	20230922	092400	48330680	18390	18390	18400	18390	101
703	20230922	092300	46472590	18390	18390	18390	18390	100
704	20230922	092200	44633590	18390	18390	18390	18390	0
705	20230922	092100	44633590	18390	18390	18390	18390	0
706	20230922	092000	44633590	18390	18390	18390	18390	0
707	20230922	091900	44633590	18390	18390	18390	18390	100
708	20230922	091800	42794590	18250	18250	18250	18250	0
709	20230922	091700	42794590	18250	18250	18250	18250	0
710	20230922	091600	42794590	18250	18270	18270	18250	25
711	20230922	091500	42338040	18270	18260	18270	18260	69
712	20230922	091400	41078000	18430	18430	18430	18430	0
713	20230922	091300	41078000	18430	18430	18430	18430	0
714	20230922	091200	41078000	18430	18430	18430	18430	0
715	20230922	091100	41078000	18430	18280	18430	18280	151
716	20230922	091000	38309040	18210	18190	18210	18190	126
717	20230922	090900	36014850	18210	18210	18210	18210	167
718	20230922	090800	32973780	18190	18130	18190	18130	154
719	20230922	090700	30180080	18080	18080	18080	18080	0
720	20230922	090600	30180080	18080	18120	18120	18080	332
721	20230922	090500	24168520	18160	18160	18160	18160	0
722	20230922	090400	24168520	18160	18160	18160	18160	125
723	20230922	090300	21898520	18210	18180	18210	18180	217
724	20230922	090200	17948830	18210	18290	18300	18210	495
725	20230922	090100	8909400	18500	18500	18500	18500	0
726	20230922	090000	8909400	18500	18440	18500	18440	483