KissMeData/424980/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212400	573836560	16830	16830	16830	16830	252
3	20230922	212300	573836560	16830	16830	16830	16830	0
4	20230922	212200	573836560	16830	16830	16830	16830	0
5	20230922	212100	573836560	16830	16830	16830	16830	0
6	20230922	212000	573836560	16830	16830	16830	16830	0
7	20230922	211900	573836560	16830	16830	16830	16830	0
8	20230922	211800	573836560	16830	16830	16830	16830	0
9	20230922	211700	573836560	16830	16830	16830	16830	0
10	20230922	211600	573836560	16830	16830	16830	16830	0
11	20230922	211500	573836560	16830	16830	16830	16830	0
12	20230922	211400	573836560	16830	16830	16830	16830	0
13	20230922	211300	573836560	16830	16830	16830	16830	0
14	20230922	211200	573836560	16830	16830	16830	16830	0
15	20230922	211100	573836560	16830	16830	16830	16830	0
16	20230922	211000	573836560	16830	16830	16830	16830	0
17	20230922	210900	573836560	16830	16830	16830	16830	0
18	20230922	210800	573836560	16830	16830	16830	16830	0
19	20230922	210700	573836560	16830	16830	16830	16830	0
20	20230922	210600	573836560	16830	16830	16830	16830	0
21	20230922	210500	573836560	16830	16830	16830	16830	0
22	20230922	210400	573836560	16830	16830	16830	16830	0
23	20230922	210300	573836560	16830	16830	16830	16830	0
24	20230922	210200	573836560	16830	16830	16830	16830	0
25	20230922	210100	573836560	16830	16830	16830	16830	0
26	20230922	210000	573836560	16830	16830	16830	16830	0
27	20230922	205900	573836560	16830	16830	16830	16830	0
28	20230922	205800	573836560	16830	16830	16830	16830	0
29	20230922	205700	573836560	16830	16830	16830	16830	0
30	20230922	205600	573836560	16830	16830	16830	16830	0
31	20230922	205500	573836560	16830	16830	16830	16830	0
32	20230922	205400	573836560	16830	16830	16830	16830	252
33	20230922	205300	573836560	16830	16830	16830	16830	0
34	20230922	205200	573836560	16830	16830	16830	16830	0
35	20230922	205100	573836560	16830	16830	16830	16830	0
36	20230922	205000	573836560	16830	16830	16830	16830	0
37	20230922	204900	573836560	16830	16830	16830	16830	0
38	20230922	204800	573836560	16830	16830	16830	16830	0
39	20230922	204700	573836560	16830	16830	16830	16830	0
40	20230922	204600	573836560	16830	16830	16830	16830	0
41	20230922	204500	573836560	16830	16830	16830	16830	0
42	20230922	204400	573836560	16830	16830	16830	16830	0
43	20230922	204300	573836560	16830	16830	16830	16830	0
44	20230922	204200	573836560	16830	16830	16830	16830	0
45	20230922	204100	573836560	16830	16830	16830	16830	0
46	20230922	204000	573836560	16830	16830	16830	16830	0
47	20230922	203900	573836560	16830	16830	16830	16830	0
48	20230922	203800	573836560	16830	16830	16830	16830	0
49	20230922	203700	573836560	16830	16830	16830	16830	0
50	20230922	203600	573836560	16830	16830	16830	16830	0
51	20230922	203500	573836560	16830	16830	16830	16830	0
52	20230922	203400	573836560	16830	16830	16830	16830	0
53	20230922	203300	573836560	16830	16830	16830	16830	0
54	20230922	203200	573836560	16830	16830	16830	16830	0
55	20230922	203100	573836560	16830	16830	16830	16830	0
56	20230922	203000	573836560	16830	16830	16830	16830	0
57	20230922	202900	573836560	16830	16830	16830	16830	0
58	20230922	202800	573836560	16830	16830	16830	16830	0
59	20230922	202700	573836560	16830	16830	16830	16830	0
60	20230922	202600	573836560	16830	16830	16830	16830	0
61	20230922	202500	573836560	16830	16830	16830	16830	0
62	20230922	202400	573836560	16830	16830	16830	16830	252
63	20230922	202300	573836560	16830	16830	16830	16830	0
64	20230922	202200	573836560	16830	16830	16830	16830	0
65	20230922	202100	573836560	16830	16830	16830	16830	0
66	20230922	202000	573836560	16830	16830	16830	16830	0
67	20230922	201900	573836560	16830	16830	16830	16830	0
68	20230922	201800	573836560	16830	16830	16830	16830	0
69	20230922	201700	573836560	16830	16830	16830	16830	0
70	20230922	201600	573836560	16830	16830	16830	16830	0
71	20230922	201500	573836560	16830	16830	16830	16830	0
72	20230922	201400	573836560	16830	16830	16830	16830	0
73	20230922	201300	573836560	16830	16830	16830	16830	0
74	20230922	201200	573836560	16830	16830	16830	16830	0
75	20230922	201100	573836560	16830	16830	16830	16830	0
76	20230922	201000	573836560	16830	16830	16830	16830	0
77	20230922	200900	573836560	16830	16830	16830	16830	0
78	20230922	200800	573836560	16830	16830	16830	16830	0
79	20230922	200700	573836560	16830	16830	16830	16830	0
80	20230922	200600	573836560	16830	16830	16830	16830	0
81	20230922	200500	573836560	16830	16830	16830	16830	0
82	20230922	200400	573836560	16830	16830	16830	16830	0
83	20230922	200300	573836560	16830	16830	16830	16830	0
84	20230922	200200	573836560	16830	16830	16830	16830	0
85	20230922	200100	573836560	16830	16830	16830	16830	0
86	20230922	200000	573836560	16830	16830	16830	16830	0
87	20230922	195900	573836560	16830	16830	16830	16830	0
88	20230922	195800	573836560	16830	16830	16830	16830	0
89	20230922	195700	573836560	16830	16830	16830	16830	0
90	20230922	195600	573836560	16830	16830	16830	16830	0
91	20230922	195500	573836560	16830	16830	16830	16830	0
92	20230922	195400	573836560	16830	16830	16830	16830	252
93	20230922	195300	573836560	16830	16830	16830	16830	0
94	20230922	195200	573836560	16830	16830	16830	16830	0
95	20230922	195100	573836560	16830	16830	16830	16830	0
96	20230922	195000	573836560	16830	16830	16830	16830	0
97	20230922	194900	573836560	16830	16830	16830	16830	0
98	20230922	194800	573836560	16830	16830	16830	16830	0
99	20230922	194700	573836560	16830	16830	16830	16830	0
100	20230922	194600	573836560	16830	16830	16830	16830	0
101	20230922	194500	573836560	16830	16830	16830	16830	0
102	20230922	194400	573836560	16830	16830	16830	16830	0
103	20230922	194300	573836560	16830	16830	16830	16830	0
104	20230922	194200	573836560	16830	16830	16830	16830	0
105	20230922	194100	573836560	16830	16830	16830	16830	0
106	20230922	194000	573836560	16830	16830	16830	16830	0
107	20230922	193900	573836560	16830	16830	16830	16830	0
108	20230922	193800	573836560	16830	16830	16830	16830	0
109	20230922	193700	573836560	16830	16830	16830	16830	0
110	20230922	193600	573836560	16830	16830	16830	16830	0
111	20230922	193500	573836560	16830	16830	16830	16830	0
112	20230922	193400	573836560	16830	16830	16830	16830	0
113	20230922	193300	573836560	16830	16830	16830	16830	0
114	20230922	193200	573836560	16830	16830	16830	16830	0
115	20230922	193100	573836560	16830	16830	16830	16830	0
116	20230922	193000	573836560	16830	16830	16830	16830	0
117	20230922	192900	573836560	16830	16830	16830	16830	0
118	20230922	192800	573836560	16830	16830	16830	16830	0
119	20230922	192700	573836560	16830	16830	16830	16830	0
120	20230922	192600	573836560	16830	16830	16830	16830	0
121	20230922	192500	573836560	16830	16830	16830	16830	0
122	20230922	192400	573836560	16830	16830	16830	16830	252
123	20230922	192300	573836560	16830	16830	16830	16830	0
124	20230922	192200	573836560	16830	16830	16830	16830	0
125	20230922	192100	573836560	16830	16830	16830	16830	0
126	20230922	192000	573836560	16830	16830	16830	16830	0
127	20230922	191900	573836560	16830	16830	16830	16830	0
128	20230922	191800	573836560	16830	16830	16830	16830	0
129	20230922	191700	573836560	16830	16830	16830	16830	0
130	20230922	191600	573836560	16830	16830	16830	16830	0
131	20230922	191500	573836560	16830	16830	16830	16830	0
132	20230922	191400	573836560	16830	16830	16830	16830	0
133	20230922	191300	573836560	16830	16830	16830	16830	0
134	20230922	191200	573836560	16830	16830	16830	16830	0
135	20230922	191100	573836560	16830	16830	16830	16830	0
136	20230922	191000	573836560	16830	16830	16830	16830	0
137	20230922	190900	573836560	16830	16830	16830	16830	0
138	20230922	190800	573836560	16830	16830	16830	16830	0
139	20230922	190700	573836560	16830	16830	16830	16830	0
140	20230922	190600	573836560	16830	16830	16830	16830	0
141	20230922	190500	573836560	16830	16830	16830	16830	0
142	20230922	190400	573836560	16830	16830	16830	16830	0
143	20230922	190300	573836560	16830	16830	16830	16830	0
144	20230922	190200	573836560	16830	16830	16830	16830	0
145	20230922	190100	573836560	16830	16830	16830	16830	0
146	20230922	190000	573836560	16830	16830	16830	16830	0
147	20230922	185900	573836560	16830	16830	16830	16830	0
148	20230922	185800	573836560	16830	16830	16830	16830	0
149	20230922	185700	573836560	16830	16830	16830	16830	0
150	20230922	185600	573836560	16830	16830	16830	16830	0
151	20230922	185500	573836560	16830	16830	16830	16830	0
152	20230922	185400	573836560	16830	16830	16830	16830	252
153	20230922	185300	573836560	16830	16830	16830	16830	0
154	20230922	185200	573836560	16830	16830	16830	16830	0
155	20230922	185100	573836560	16830	16830	16830	16830	0
156	20230922	185000	573836560	16830	16830	16830	16830	0
157	20230922	184900	573836560	16830	16830	16830	16830	0
158	20230922	184800	573836560	16830	16830	16830	16830	0
159	20230922	184700	573836560	16830	16830	16830	16830	0
160	20230922	184600	573836560	16830	16830	16830	16830	0
161	20230922	184500	573836560	16830	16830	16830	16830	0
162	20230922	184400	573836560	16830	16830	16830	16830	0
163	20230922	184300	573836560	16830	16830	16830	16830	0
164	20230922	184200	573836560	16830	16830	16830	16830	0
165	20230922	184100	573836560	16830	16830	16830	16830	0
166	20230922	184000	573836560	16830	16830	16830	16830	0
167	20230922	183900	573836560	16830	16830	16830	16830	0
168	20230922	183800	573836560	16830	16830	16830	16830	0
169	20230922	183700	573836560	16830	16830	16830	16830	0
170	20230922	183600	573836560	16830	16830	16830	16830	0
171	20230922	183500	573836560	16830	16830	16830	16830	0
172	20230922	183400	573836560	16830	16830	16830	16830	0
173	20230922	183300	573836560	16830	16830	16830	16830	0
174	20230922	183200	573836560	16830	16830	16830	16830	0
175	20230922	183100	573836560	16830	16830	16830	16830	0
176	20230922	183000	573836560	16830	16830	16830	16830	0
177	20230922	182900	573836560	16830	16830	16830	16830	0
178	20230922	182800	573836560	16830	16830	16830	16830	0
179	20230922	182700	573836560	16830	16830	16830	16830	0
180	20230922	182600	573836560	16830	16830	16830	16830	0
181	20230922	182500	573836560	16830	16830	16830	16830	0
182	20230922	182400	573836560	16830	16830	16830	16830	252
183	20230922	182300	573836560	16830	16830	16830	16830	0
184	20230922	182200	573836560	16830	16830	16830	16830	0
185	20230922	182100	573836560	16830	16830	16830	16830	0
186	20230922	182000	573836560	16830	16830	16830	16830	0
187	20230922	181900	573836560	16830	16830	16830	16830	0
188	20230922	181800	573836560	16830	16830	16830	16830	0
189	20230922	181700	573836560	16830	16830	16830	16830	0
190	20230922	181600	573836560	16830	16830	16830	16830	0
191	20230922	181500	573836560	16830	16830	16830	16830	0
192	20230922	181400	573836560	16830	16830	16830	16830	0
193	20230922	181300	573836560	16830	16830	16830	16830	0
194	20230922	181200	573836560	16830	16830	16830	16830	0
195	20230922	181100	573836560	16830	16830	16830	16830	0
196	20230922	181000	573836560	16830	16830	16830	16830	0
197	20230922	180900	573836560	16830	16830	16830	16830	0
198	20230922	180800	573836560	16830	16830	16830	16830	0
199	20230922	180700	573836560	16830	16830	16830	16830	0
200	20230922	180600	573836560	16830	16830	16830	16830	0
201	20230922	180500	573836560	16830	16830	16830	16830	0
202	20230922	180400	573836560	16830	16830	16830	16830	0
203	20230922	180300	573836560	16830	16830	16830	16830	0
204	20230922	180200	573836560	16830	16830	16830	16830	0
205	20230922	180100	573836560	16830	16830	16830	16830	0
206	20230922	180000	573836560	16830	16830	16830	16830	0
207	20230922	175900	573836560	16830	16830	16830	16830	0
208	20230922	175800	573836560	16830	16830	16830	16830	0
209	20230922	175700	573836560	16830	16830	16830	16830	0
210	20230922	175600	573836560	16830	16830	16830	16830	0
211	20230922	175500	573836560	16830	16830	16830	16830	0
212	20230922	175400	573836560	16830	16830	16830	16830	252
213	20230922	175300	573836560	16830	16830	16830	16830	0
214	20230922	175200	573836560	16830	16830	16830	16830	0
215	20230922	175100	573836560	16830	16830	16830	16830	0
216	20230922	175000	573836560	16830	16830	16830	16830	0
217	20230922	174900	573836560	16830	16830	16830	16830	0
218	20230922	174800	573836560	16830	16830	16830	16830	0
219	20230922	174700	573836560	16830	16830	16830	16830	0
220	20230922	174600	573836560	16830	16830	16830	16830	0
221	20230922	174500	573836560	16830	16830	16830	16830	0
222	20230922	174400	573836560	16830	16830	16830	16830	0
223	20230922	174300	573836560	16830	16830	16830	16830	0
224	20230922	174200	573836560	16830	16830	16830	16830	0
225	20230922	174100	573836560	16830	16830	16830	16830	0
226	20230922	174000	573836560	16830	16830	16830	16830	0
227	20230922	173900	573836560	16830	16830	16830	16830	0
228	20230922	173800	573836560	16830	16830	16830	16830	0
229	20230922	173700	573836560	16830	16830	16830	16830	0
230	20230922	173600	573836560	16830	16830	16830	16830	0
231	20230922	173500	573836560	16830	16830	16830	16830	0
232	20230922	173400	573836560	16830	16830	16830	16830	0
233	20230922	173300	573836560	16830	16830	16830	16830	0
234	20230922	173200	573836560	16830	16830	16830	16830	0
235	20230922	173100	573836560	16830	16830	16830	16830	0
236	20230922	173000	573836560	16830	16830	16830	16830	0
237	20230922	172900	573836560	16830	16830	16830	16830	0
238	20230922	172800	573836560	16830	16830	16830	16830	0
239	20230922	172700	573836560	16830	16830	16830	16830	0
240	20230922	172600	573836560	16830	16830	16830	16830	0
241	20230922	172500	573836560	16830	16830	16830	16830	0
242	20230922	172400	573836560	16830	16830	16830	16830	252
243	20230922	172300	573836560	16830	16830	16830	16830	0
244	20230922	172200	573836560	16830	16830	16830	16830	0
245	20230922	172100	573836560	16830	16830	16830	16830	0
246	20230922	172000	573836560	16830	16830	16830	16830	0
247	20230922	171900	573836560	16830	16830	16830	16830	0
248	20230922	171800	573836560	16830	16830	16830	16830	0
249	20230922	171700	573836560	16830	16830	16830	16830	0
250	20230922	171600	573836560	16830	16830	16830	16830	0
251	20230922	171500	573836560	16830	16830	16830	16830	0
252	20230922	171400	573836560	16830	16830	16830	16830	0
253	20230922	171300	573836560	16830	16830	16830	16830	0
254	20230922	171200	573836560	16830	16830	16830	16830	0
255	20230922	171100	573836560	16830	16830	16830	16830	0
256	20230922	171000	573836560	16830	16830	16830	16830	0
257	20230922	170900	573836560	16830	16830	16830	16830	0
258	20230922	170800	573836560	16830	16830	16830	16830	0
259	20230922	170700	573836560	16830	16830	16830	16830	0
260	20230922	170600	573836560	16830	16830	16830	16830	0
261	20230922	170500	573836560	16830	16830	16830	16830	0
262	20230922	170400	573836560	16830	16830	16830	16830	0
263	20230922	170300	573836560	16830	16830	16830	16830	0
264	20230922	170200	573836560	16830	16830	16830	16830	0
265	20230922	170100	573836560	16830	16830	16830	16830	0
266	20230922	170000	573836560	16830	16830	16830	16830	0
267	20230922	165900	573836560	16830	16830	16830	16830	0
268	20230922	165800	573836560	16830	16830	16830	16830	0
269	20230922	165700	573836560	16830	16830	16830	16830	0
270	20230922	165600	573836560	16830	16830	16830	16830	0
271	20230922	165500	573836560	16830	16830	16830	16830	0
272	20230922	165400	573836560	16830	16830	16830	16830	252
273	20230922	165300	573836560	16830	16830	16830	16830	0
274	20230922	165200	573836560	16830	16830	16830	16830	0
275	20230922	165100	573836560	16830	16830	16830	16830	0
276	20230922	165000	573836560	16830	16830	16830	16830	0
277	20230922	164900	573836560	16830	16830	16830	16830	0
278	20230922	164800	573836560	16830	16830	16830	16830	0
279	20230922	164700	573836560	16830	16830	16830	16830	0
280	20230922	164600	573836560	16830	16830	16830	16830	0
281	20230922	164500	573836560	16830	16830	16830	16830	0
282	20230922	164400	573836560	16830	16830	16830	16830	0
283	20230922	164300	573836560	16830	16830	16830	16830	0
284	20230922	164200	573836560	16830	16830	16830	16830	0
285	20230922	164100	573836560	16830	16830	16830	16830	0
286	20230922	164000	573836560	16830	16830	16830	16830	0
287	20230922	163900	573836560	16830	16830	16830	16830	0
288	20230922	163800	573836560	16830	16830	16830	16830	0
289	20230922	163700	573836560	16830	16830	16830	16830	0
290	20230922	163600	573836560	16830	16830	16830	16830	0
291	20230922	163500	573836560	16830	16830	16830	16830	0
292	20230922	163400	573836560	16830	16830	16830	16830	0
293	20230922	163300	573836560	16830	16830	16830	16830	0
294	20230922	163200	573836560	16830	16830	16830	16830	0
295	20230922	163100	573836560	16830	16830	16830	16830	0
296	20230922	163000	573836560	16830	16830	16830	16830	0
297	20230922	162900	573836560	16830	16830	16830	16830	0
298	20230922	162800	573836560	16830	16830	16830	16830	0
299	20230922	162700	573836560	16830	16830	16830	16830	0
300	20230922	162600	573836560	16830	16830	16830	16830	0
301	20230922	162500	573836560	16830	16830	16830	16830	0
302	20230922	162400	573836560	16830	16830	16830	16830	252
303	20230922	162300	573836560	16830	16830	16830	16830	0
304	20230922	162200	573836560	16830	16830	16830	16830	0
305	20230922	162100	573836560	16830	16830	16830	16830	0
306	20230922	162000	573836560	16830	16830	16830	16830	0
307	20230922	161900	573836560	16830	16830	16830	16830	0
308	20230922	161800	573836560	16830	16830	16830	16830	0
309	20230922	161700	573836560	16830	16830	16830	16830	0
310	20230922	161600	573836560	16830	16830	16830	16830	0
311	20230922	161500	573836560	16830	16830	16830	16830	0
312	20230922	161400	573836560	16830	16830	16830	16830	0
313	20230922	161300	573836560	16830	16830	16830	16830	0
314	20230922	161200	573836560	16830	16830	16830	16830	0
315	20230922	161100	573836560	16830	16830	16830	16830	0
316	20230922	161000	573836560	16830	16830	16830	16830	0
317	20230922	160900	573836560	16830	16830	16830	16830	0
318	20230922	160800	573836560	16830	16830	16830	16830	0
319	20230922	160700	573836560	16830	16830	16830	16830	0
320	20230922	160600	573836560	16830	16830	16830	16830	0
321	20230922	160500	573836560	16830	16830	16830	16830	0
322	20230922	160400	573836560	16830	16830	16830	16830	0
323	20230922	160300	573836560	16830	16830	16830	16830	0
324	20230922	160200	573836560	16830	16830	16830	16830	0
325	20230922	160100	573836560	16830	16830	16830	16830	0
326	20230922	160000	573836560	16830	16830	16830	16830	0
327	20230922	155900	573836560	16830	16830	16830	16830	0
328	20230922	155800	573836560	16830	16830	16830	16830	0
329	20230922	155700	573836560	16830	16830	16830	16830	0
330	20230922	155600	573836560	16830	16830	16830	16830	0
331	20230922	155500	573836560	16830	16830	16830	16830	0
332	20230922	155400	573836560	16830	16830	16830	16830	252
333	20230922	155300	573836560	16830	16830	16830	16830	0
334	20230922	155200	573836560	16830	16830	16830	16830	0
335	20230922	155100	573836560	16830	16830	16830	16830	0
336	20230922	155000	573836560	16830	16830	16830	16830	0
337	20230922	154900	573836560	16830	16830	16830	16830	0
338	20230922	154800	573836560	16830	16830	16830	16830	0
339	20230922	154700	573836560	16830	16830	16830	16830	0
340	20230922	154600	573836560	16830	16830	16830	16830	0
341	20230922	154500	573836560	16830	16830	16830	16830	0
342	20230922	154400	573836560	16830	16830	16830	16830	0
343	20230922	154300	573836560	16830	16830	16830	16830	0
344	20230922	154200	573836560	16830	16830	16830	16830	0
345	20230922	154100	573836560	16830	16830	16830	16830	0
346	20230922	154000	573836560	16830	16830	16830	16830	0
347	20230922	153900	573836560	16830	16830	16830	16830	0
348	20230922	153800	573836560	16830	16830	16830	16830	0
349	20230922	153700	573836560	16830	16830	16830	16830	0
350	20230922	153600	573836560	16830	16830	16830	16830	0
351	20230922	153500	573836560	16830	16830	16830	16830	0
352	20230922	153400	573836560	16830	16830	16830	16830	0
353	20230922	153300	573836560	16830	16830	16830	16830	0
354	20230922	153200	573836560	16830	16830	16830	16830	0
355	20230922	153100	573836560	16830	16830	16830	16830	0
356	20230922	153000	573836560	16830	16830	16830	16830	252
357	20230922	152900	569595400	16810	16810	16810	16810	0
358	20230922	152800	569595400	16810	16810	16810	16810	0
359	20230922	152700	569595400	16810	16810	16810	16810	0
360	20230922	152600	569595400	16810	16810	16810	16810	0
361	20230922	152500	569595400	16810	16810	16810	16810	0
362	20230922	152400	569595400	16810	16810	16810	16810	0
363	20230922	152300	569595400	16810	16810	16810	16810	0
364	20230922	152200	569595400	16810	16810	16810	16810	0
365	20230922	152100	569595400	16810	16810	16810	16810	0
366	20230922	152000	569595400	16810	16810	16810	16810	0
367	20230922	151900	569595400	16810	16810	16810	16800	52
368	20230922	151800	568721780	16800	16800	16800	16800	21
369	20230922	151700	568368980	16800	16800	16800	16800	0
370	20230922	151600	568368980	16800	16800	16800	16800	0
371	20230922	151500	568368980	16800	16790	16800	16790	4
372	20230922	151400	568301800	16810	16810	16810	16810	0
373	20230922	151300	568301800	16810	16810	16810	16810	0
374	20230922	151200	568301800	16810	16810	16810	16810	0
375	20230922	151100	568301800	16810	16810	16810	16810	0
376	20230922	151000	568301800	16810	16810	16810	16810	8
377	20230922	150900	568167320	16810	16810	16810	16810	0
378	20230922	150800	568167320	16810	16810	16810	16810	0
379	20230922	150700	568167320	16810	16810	16810	16810	2
380	20230922	150600	568133700	16810	16810	16810	16810	0
381	20230922	150500	568133700	16810	16810	16810	16810	0
382	20230922	150400	568133700	16810	16810	16810	16810	1
383	20230922	150300	568116890	16720	16720	16720	16720	0
384	20230922	150200	568116890	16720	16720	16720	16720	0
385	20230922	150100	568116890	16720	16720	16720	16720	0
386	20230922	150000	568116890	16720	16720	16720	16720	0
387	20230922	145900	568116890	16720	16720	16720	16720	0
388	20230922	145800	568116890	16720	16710	16840	16710	662
389	20230922	145700	557011230	16710	16710	16710	16710	30
390	20230922	145600	556509930	16710	16710	16710	16710	0
391	20230922	145500	556509930	16710	16710	16710	16710	1
392	20230922	145400	556493220	16710	16710	16710	16710	6
393	20230922	145300	556392960	16720	16720	16720	16720	0
394	20230922	145200	556392960	16720	16720	16720	16720	293
395	20230922	145100	551494000	16710	16710	16710	16710	10
396	20230922	145000	551326900	16720	16730	16730	16720	24
397	20230922	144900	550925570	16720	16720	16720	16720	0
398	20230922	144800	550925570	16720	16720	16720	16720	0
399	20230922	144700	550925570	16720	16720	16720	16720	0
400	20230922	144600	550925570	16720	16720	16720	16720	0
401	20230922	144500	550925570	16720	16720	16720	16720	0
402	20230922	144400	550925570	16720	16720	16720	16720	1
403	20230922	144300	550908850	16730	16730	16730	16730	0
404	20230922	144200	550908850	16730	16740	16740	16730	25
405	20230922	144100	550490400	16740	16740	16740	16740	5
406	20230922	144000	550406700	16720	16720	16720	16720	3
407	20230922	143900	550356540	16720	16790	16790	16720	8
408	20230922	143800	550222290	16790	16790	16790	16790	30
409	20230922	143700	549718590	16790	16790	16790	16790	0
410	20230922	143600	549718590	16790	16790	16790	16790	4
411	20230922	143500	549651430	16710	16710	16710	16710	42
412	20230922	143400	548949610	16700	16700	16700	16700	0
413	20230922	143300	548949610	16700	16700	16700	16700	200
414	20230922	143200	545609610	16700	16700	16700	16700	8
415	20230922	143100	545476010	16700	16700	16700	16700	61
416	20230922	143000	544457310	16700	16700	16700	16700	0
417	20230922	142900	544457310	16700	16700	16700	16700	0
418	20230922	142800	544457310	16700	16700	16700	16700	1
419	20230922	142700	544440610	16700	16710	16710	16700	280
420	20230922	142600	539763600	16790	16790	16790	16790	0
421	20230922	142500	539763600	16790	16790	16790	16790	0
422	20230922	142400	539763600	16790	16790	16790	16790	21
423	20230922	142300	539411010	16700	16700	16700	16700	0
424	20230922	142200	539411010	16700	16710	16710	16700	36
425	20230922	142100	538809760	16700	16700	16700	16700	0
426	20230922	142000	538809760	16700	16700	16700	16700	0
427	20230922	141900	538809760	16700	16700	16700	16700	40
428	20230922	141800	538141760	16700	16700	16700	16700	0
429	20230922	141700	538141760	16700	16700	16700	16700	0
430	20230922	141600	538141760	16700	16700	16700	16700	0
431	20230922	141500	538141760	16700	16700	16700	16700	50
432	20230922	141400	537306760	16700	16700	16700	16700	0
433	20230922	141300	537306760	16700	16700	16700	16700	0
434	20230922	141200	537306760	16700	16700	16700	16700	0
435	20230922	141100	537306760	16700	16700	16700	16700	0
436	20230922	141000	537306760	16700	16700	16700	16700	0
437	20230922	140900	537306760	16700	16700	16700	16700	133
438	20230922	140800	535085660	16700	16700	16700	16700	0
439	20230922	140700	535085660	16700	16800	16800	16700	6
440	20230922	140600	534985360	16700	16700	16700	16700	0
441	20230922	140500	534985360	16700	16700	16700	16700	561
442	20230922	140400	525616660	16710	16710	16710	16710	100
443	20230922	140300	523945660	16710	16710	16710	16710	0
444	20230922	140200	523945660	16710	16710	16710	16710	1
445	20230922	140100	523928950	16820	16820	16820	16820	0
446	20230922	140000	523928950	16820	16820	16820	16820	0
447	20230922	135900	523928950	16820	16820	16820	16820	0
448	20230922	135800	523928950	16820	16820	16820	16820	0
449	20230922	135700	523928950	16820	16820	16820	16820	0
450	20230922	135600	523928950	16820	16820	16820	16820	0
451	20230922	135500	523928950	16820	16820	16820	16820	0
452	20230922	135400	523928950	16820	16820	16820	16820	0
453	20230922	135300	523928950	16820	16820	16820	16820	0
454	20230922	135200	523928950	16820	16820	16820	16820	27
455	20230922	135100	523474810	16820	16820	16820	16820	1
456	20230922	135000	523457990	16720	16720	16720	16720	0
457	20230922	134900	523457990	16720	16720	16720	16720	0
458	20230922	134800	523457990	16720	16720	16720	16720	98
459	20230922	134700	521819430	16710	16720	16720	16710	70
460	20230922	134600	520649330	16710	16710	16710	16710	0
461	20230922	134500	520649330	16710	16710	16710	16710	7
462	20230922	134400	520532360	16710	16710	16710	16710	0
463	20230922	134300	520532360	16710	16710	16710	16710	0
464	20230922	134200	520532360	16710	16700	16710	16700	105
465	20230922	134100	518778850	16710	16710	16710	16710	1
466	20230922	134000	518762140	16710	16730	16730	16710	472
467	20230922	133900	510874290	16750	16750	16750	16750	0
468	20230922	133800	510874290	16750	16750	16750	16750	0
469	20230922	133700	510874290	16750	16750	16750	16750	65
470	20230922	133600	509785540	16780	16780	16780	16780	135
471	20230922	133500	507520240	16790	16790	16790	16790	0
472	20230922	133400	507520240	16790	16790	16790	16790	0
473	20230922	133300	507520240	16790	16790	16790	16790	10
474	20230922	133200	507352340	16800	16800	16800	16800	329
475	20230922	133100	501825140	16800	16800	16800	16800	0
476	20230922	133000	501825140	16800	16800	16800	16800	16
477	20230922	132900	501556340	16840	16840	16840	16840	0
478	20230922	132800	501556340	16840	16810	16840	16800	145
479	20230922	132700	499119760	16800	16800	16800	16800	0
480	20230922	132600	499119760	16800	16820	16820	16800	161
481	20230922	132500	496413250	16820	16820	16820	16820	0
482	20230922	132400	496413250	16820	16820	16820	16820	0
483	20230922	132300	496413250	16820	16820	16820	16820	0
484	20230922	132200	496413250	16820	16820	16820	16820	102
485	20230922	132100	494697610	16820	16820	16820	16820	420
486	20230922	132000	487633210	16860	16870	16870	16860	160
487	20230922	131900	484935010	16900	16900	16900	16900	10
488	20230922	131800	484766010	16900	16900	16900	16900	0
489	20230922	131700	484766010	16900	16900	16900	16900	0
490	20230922	131600	484766010	16900	16870	16900	16870	282
491	20230922	131500	480003230	16850	16860	16860	16850	94
492	20230922	131400	478419280	16860	16820	16860	16820	275
493	20230922	131300	473785560	16810	16810	16810	16810	0
494	20230922	131200	473785560	16810	16810	16810	16810	29
495	20230922	131100	473298070	16860	16860	16860	16860	0
496	20230922	131000	473298070	16860	16860	16860	16860	15
497	20230922	130900	473045170	16810	16810	16810	16810	25
498	20230922	130800	472624920	16880	16880	16880	16880	0
499	20230922	130700	472624920	16880	16880	16880	16880	0
500	20230922	130600	472624920	16880	16880	16880	16880	0
501	20230922	130500	472624920	16880	16880	16880	16880	0
502	20230922	130400	472624920	16880	16880	16880	16880	0
503	20230922	130300	472624920	16880	16880	16880	16880	0
504	20230922	130200	472624920	16880	16880	16880	16880	0
505	20230922	130100	472624920	16880	16880	16880	16880	0
506	20230922	130000	472624920	16880	16880	16880	16880	0
507	20230922	125900	472624920	16880	16880	16880	16880	0
508	20230922	125800	472624920	16880	16880	16880	16880	1
509	20230922	125700	472608040	16880	16880	16880	16880	0
510	20230922	125600	472608040	16880	16880	16880	16880	0
511	20230922	125500	472608040	16880	16880	16880	16880	5
512	20230922	125400	472523640	16880	16880	16880	16880	2
513	20230922	125300	472489880	16890	16890	16890	16890	0
514	20230922	125200	472489880	16890	16890	16890	16890	0
515	20230922	125100	472489880	16890	16890	16890	16890	1
516	20230922	125000	472472990	16800	16800	16800	16800	0
517	20230922	124900	472472990	16800	16800	16800	16800	0
518	20230922	124800	472472990	16800	16800	16800	16800	0
519	20230922	124700	472472990	16800	16800	16800	16800	31
520	20230922	124600	471952190	16890	16890	16890	16890	20
521	20230922	124500	471614390	16890	16890	16890	16890	1
522	20230922	124400	471597500	16800	16800	16800	16800	0
523	20230922	124300	471597500	16800	16800	16800	16800	0
524	20230922	124200	471597500	16800	16800	16800	16800	50
525	20230922	124100	470757500	16890	16890	16890	16890	1
526	20230922	124000	470740610	16890	16890	16890	16890	0
527	20230922	123900	470740610	16890	16890	16890	16890	0
528	20230922	123800	470740610	16890	16890	16890	16890	0
529	20230922	123700	470740610	16890	16890	16890	16890	0
530	20230922	123600	470740610	16890	16890	16890	16890	1
531	20230922	123500	470723720	16890	16890	16890	16890	0
532	20230922	123400	470723720	16890	16890	16890	16890	60
533	20230922	123300	469710320	16900	16900	16900	16900	0
534	20230922	123200	469710320	16900	16900	16900	16900	11
535	20230922	123100	469524420	16900	16900	16900	16900	0
536	20230922	123000	469524420	16900	16900	16900	16900	1
537	20230922	122900	469507520	16900	16900	16900	16900	1
538	20230922	122800	469490620	16800	16800	16800	16800	0
539	20230922	122700	469490620	16800	16800	16800	16800	0
540	20230922	122600	469490620	16800	16800	16800	16800	0
541	20230922	122500	469490620	16800	16800	16800	16800	0
542	20230922	122400	469490620	16800	16800	16800	16800	10
543	20230922	122300	469322620	16800	16800	16800	16800	0
544	20230922	122200	469322620	16800	16800	16800	16800	0
545	20230922	122100	469322620	16800	16800	16800	16800	0
546	20230922	122000	469322620	16800	16800	16800	16800	500
547	20230922	121900	460922620	16900	16900	16900	16900	0
548	20230922	121800	460922620	16900	16900	16900	16900	1
549	20230922	121700	460905720	16900	16900	16900	16900	1
550	20230922	121600	460888820	16800	16800	16800	16800	25
551	20230922	121500	460468820	16800	16800	16800	16800	0
552	20230922	121400	460468820	16800	16800	16800	16800	0
553	20230922	121300	460468820	16800	16800	16800	16800	31
554	20230922	121200	459948020	16800	16800	16800	16800	0
555	20230922	121100	459948020	16800	16810	16810	16800	100
556	20230922	121000	458267560	16830	16830	16830	16830	0
557	20230922	120900	458267560	16830	16830	16830	16830	17
558	20230922	120800	457981450	16830	16830	16830	16830	0
559	20230922	120700	457981450	16830	16830	16830	16830	0
560	20230922	120600	457981450	16830	16830	16830	16830	20
561	20230922	120500	457644850	16900	16900	16900	16900	0
562	20230922	120400	457644850	16900	16850	16900	16850	50
563	20230922	120300	456800950	16850	16910	16910	16850	73
564	20230922	120200	455569700	16850	16850	16850	16850	0
565	20230922	120100	455569700	16850	16850	16850	16850	0
566	20230922	120000	455569700	16850	16850	16850	16850	0
567	20230922	115900	455569700	16850	16850	16850	16850	0
568	20230922	115800	455569700	16850	16850	16850	16850	1
569	20230922	115700	455552850	16910	16910	16910	16910	1
570	20230922	115600	455535940	16850	16850	16850	16850	0
571	20230922	115500	455535940	16850	16850	16850	16850	0
572	20230922	115400	455535940	16850	16850	16850	16850	44
573	20230922	115300	454794540	16850	16850	16850	16850	0
574	20230922	115200	454794540	16850	16850	16850	16850	0
575	20230922	115100	454794540	16850	16850	16850	16850	0
576	20230922	115000	454794540	16850	16850	16850	16850	0
577	20230922	114900	454794540	16850	16850	16850	16850	25
578	20230922	114800	454373290	16910	16910	16910	16910	0
579	20230922	114700	454373290	16910	16910	16910	16910	0
580	20230922	114600	454373290	16910	16910	16910	16910	0
581	20230922	114500	454373290	16910	16910	16910	16910	0
582	20230922	114400	454373290	16910	16910	16910	16910	149
583	20230922	114300	451853700	16900	16900	16900	16900	0
584	20230922	114200	451853700	16900	16890	16900	16890	567
585	20230922	114100	442271410	16900	16900	16900	16900	0
586	20230922	114000	442271410	16900	16850	16900	16850	4
587	20230922	113900	442203890	16850	16850	16850	16850	42
588	20230922	113800	441496190	16910	16910	16910	16910	0
589	20230922	113700	441496190	16910	16910	16910	16910	0
590	20230922	113600	441496190	16910	16910	16910	16910	0
591	20230922	113500	441496190	16910	16910	16910	16910	0
592	20230922	113400	441496190	16910	16910	16910	16910	0
593	20230922	113300	441496190	16910	16910	16910	16910	0
594	20230922	113200	441496190	16910	16910	16910	16910	0
595	20230922	113100	441496190	16910	16910	16910	16910	0
596	20230922	113000	441496190	16910	16910	16910	16910	5
597	20230922	112900	441411640	16940	16870	16940	16800	208
598	20230922	112800	437911510	16950	16950	16950	16950	0
599	20230922	112700	437911510	16950	16950	16950	16950	0
600	20230922	112600	437911510	16950	16950	16950	16950	0
601	20230922	112500	437911510	16950	16950	16950	16940	12
602	20230922	112400	437708190	16950	16880	16950	16870	301
603	20230922	112300	432629240	16950	16950	16950	16950	51
604	20230922	112200	431764790	16950	16950	16950	16950	1
605	20230922	112100	431747840	16950	16950	16950	16860	206
606	20230922	112000	428274150	16910	16910	16910	16910	44
607	20230922	111900	427530110	16910	16910	16910	16910	43
608	20230922	111800	426802980	16890	16890	16890	16890	8
609	20230922	111700	426667860	16820	16820	16820	16820	29
610	20230922	111600	426180080	16820	16820	16820	16820	0
611	20230922	111500	426180080	16820	16820	16820	16820	0
612	20230922	111400	426180080	16820	16820	16820	16820	0
613	20230922	111300	426180080	16820	16820	16820	16820	0
614	20230922	111200	426180080	16820	16830	16830	16820	1060
615	20230922	111100	408340710	16830	16830	16830	16830	0
616	20230922	111000	408340710	16830	16830	16830	16830	0
617	20230922	110900	408340710	16830	16830	16830	16830	2
618	20230922	110800	408307050	16830	16840	16840	16830	200
619	20230922	110700	404939960	16830	16830	16830	16830	50
620	20230922	110600	404098460	16820	16940	16940	16820	119
621	20230922	110500	402091700	16940	16940	16940	16940	0
622	20230922	110400	402091700	16940	16940	16940	16940	0
623	20230922	110300	402091700	16940	16940	16940	16940	0
624	20230922	110200	402091700	16940	16940	16940	16940	0
625	20230922	110100	402091700	16940	16940	16940	16940	0
626	20230922	110000	402091700	16940	16940	16940	16940	0
627	20230922	105900	402091700	16940	16940	16940	16940	0
628	20230922	105800	402091700	16940	16940	16940	16940	1
629	20230922	105700	402074760	16940	16940	16940	16940	1
630	20230922	105600	402057820	16940	16940	16940	16940	0
631	20230922	105500	402057820	16940	16950	16950	16940	102
632	20230922	105400	400328940	16950	16950	16950	16950	0
633	20230922	105300	400328940	16950	16950	16950	16950	0
634	20230922	105200	400328940	16950	16950	16950	16950	79
635	20230922	105100	398989890	16950	16960	16960	16950	114
636	20230922	105000	397057580	16950	16950	16950	16950	75
637	20230922	104900	395786330	16950	16950	16960	16950	128
638	20230922	104800	393616300	16950	16980	16980	16950	99
639	20230922	104700	391936710	17010	16990	17010	16990	32
640	20230922	104600	391392830	17010	17010	17010	17010	0
641	20230922	104500	391392830	17010	16990	17010	16990	49
642	20230922	104400	390560300	16990	16990	16990	16990	23
643	20230922	104300	390169530	17020	17020	17020	17020	0
644	20230922	104200	390169530	17020	17020	17020	17020	80
645	20230922	104100	388807930	17020	17020	17020	17020	0
646	20230922	104000	388807930	17020	17030	17030	17020	81
647	20230922	103900	387429060	17030	17030	17030	17030	1
648	20230922	103800	387412030	17030	17010	17040	17010	50
649	20230922	103700	386560580	17040	17040	17040	17040	10
650	20230922	103600	386390180	17040	16930	17040	16930	100
651	20230922	103500	384691920	16940	16830	16960	16830	6329
652	20230922	103400	277908630	16830	16830	16830	16830	0
653	20230922	103300	277908630	16830	16830	16830	16830	10
654	20230922	103200	277740330	16820	16820	16820	16820	0
655	20230922	103100	277740330	16820	16800	16820	16800	79
656	20230922	103000	276412930	16790	16790	16790	16790	50
657	20230922	102900	275573430	16790	16790	16790	16790	0
658	20230922	102800	275573430	16790	16790	16790	16790	0
659	20230922	102700	275573430	16790	16790	16790	16790	0
660	20230922	102600	275573430	16790	16790	16790	16790	0
661	20230922	102500	275573430	16790	16790	16790	16790	28
662	20230922	102400	275103310	16790	16790	16790	16790	0
663	20230922	102300	275103310	16790	16790	16790	16790	6
664	20230922	102200	275002570	16790	16790	16790	16790	1
665	20230922	102100	274985780	16800	16800	16800	16800	1
666	20230922	102000	274968980	16800	16800	16800	16800	50
667	20230922	101900	274128980	16820	16820	16820	16820	1
668	20230922	101800	274112160	16710	16830	16830	16710	59
669	20230922	101700	273124930	16830	16770	16840	16770	236
670	20230922	101600	269154500	16770	16770	16770	16770	28
671	20230922	101500	268684940	16770	16770	16770	16770	62
672	20230922	101400	267645200	16770	16700	16770	16700	3
673	20230922	101300	267595030	16770	16770	16770	16770	4
674	20230922	101200	267527950	16700	16700	16700	16700	10
675	20230922	101100	267360950	16700	16700	16700	16700	0
676	20230922	101000	267360950	16700	16700	16700	16700	12
677	20230922	100900	267160550	16700	16700	16700	16700	0
678	20230922	100800	267160550	16700	16700	16700	16700	0
679	20230922	100700	267160550	16700	16700	16700	16700	34
680	20230922	100600	266592750	16700	16700	16700	16700	3
681	20230922	100500	266542650	16700	16710	16710	16700	112
682	20230922	100400	264672200	16720	16720	16720	16720	0
683	20230922	100300	264672200	16720	16720	16720	16720	0
684	20230922	100200	264672200	16720	16730	16730	16720	78
685	20230922	100100	263367320	16730	16730	16730	16730	0
686	20230922	100000	263367320	16730	16730	16730	16730	96
687	20230922	095900	261761240	16730	16730	16730	16730	0
688	20230922	095800	261761240	16730	16770	16770	16730	115
689	20230922	095700	259833990	16790	16790	16790	16790	10
690	20230922	095600	259666090	16790	16810	16810	16790	53
691	20230922	095500	258776120	16830	16830	16830	16830	0
692	20230922	095400	258776120	16830	16720	16830	16720	100
693	20230922	095300	257099720	16720	16700	16720	16700	601
694	20230922	095200	247051040	16620	16620	16620	16620	0
695	20230922	095100	247051040	16620	16620	16620	16620	0
696	20230922	095000	247051040	16620	16620	16620	16620	10
697	20230922	094900	246884840	16610	16610	16610	16610	0
698	20230922	094800	246884840	16610	16720	16720	16610	2374
699	20230922	094700	207384970	16720	16720	16720	16720	35
700	20230922	094600	206799770	16750	16750	16750	16750	126
701	20230922	094500	204689270	16850	16850	16850	16850	9
702	20230922	094400	204537620	16760	16760	16760	16760	30
703	20230922	094300	204034820	16760	16760	16760	16760	30
704	20230922	094200	203532020	16750	16810	16810	16750	20
705	20230922	094100	203196300	16830	16860	16860	16830	502
706	20230922	094000	194734430	16890	16840	16890	16840	695
707	20230922	093900	183023990	16840	16820	16840	16820	110
708	20230922	093800	181173350	16840	16770	16840	16770	1768
709	20230922	093700	151486580	16770	16760	16770	16760	55
710	20230922	093600	150564380	16780	16780	16780	16780	2
711	20230922	093500	150530820	16780	16780	16780	16780	0
712	20230922	093400	150530820	16780	16670	16780	16670	9
713	20230922	093300	150380540	16670	16750	16750	16670	873
714	20230922	093200	135797310	16790	16790	16790	16790	100
715	20230922	093100	134118310	16790	16780	16800	16780	103
716	20230922	093000	132388940	16800	16790	16800	16790	52
717	20230922	092900	131515350	16800	16790	16800	16790	300
718	20230922	092800	126475460	16790	16720	16800	16710	431
719	20230922	092700	119267120	16820	16820	16820	16820	95
720	20230922	092600	117669220	16820	16830	16830	16820	45
721	20230922	092500	116912290	16830	16850	16850	16660	27
722	20230922	092400	116457980	16880	16640	16890	16630	279
723	20230922	092300	111793540	16630	16640	16640	16630	111
724	20230922	092200	109947000	16640	16600	16640	16600	201
725	20230922	092100	106609800	16600	16640	16640	16600	42
726	20230922	092000	105911800	16600	16590	16660	16590	571
727	20230922	091900	96433060	16590	16500	16590	16500	70
728	20230922	091800	95273870	16500	16400	16570	16400	499
729	20230922	091700	87060050	16390	16380	16390	16380	201
730	20230922	091600	83767660	16380	16380	16380	16380	1
731	20230922	091500	83751280	16300	16300	16300	16300	0
732	20230922	091400	83751280	16300	16300	16300	16300	1
733	20230922	091300	83734980	16300	16300	16300	16300	0
734	20230922	091200	83734980	16300	16400	16400	16300	61
735	20230922	091100	82740280	16400	16400	16400	16400	300
736	20230922	091000	77820280	16300	16300	16300	16300	0
737	20230922	090900	77820280	16300	16300	16300	16290	982
738	20230922	090800	61813690	16290	16290	16290	16290	1
739	20230922	090700	61797400	16190	16300	16300	16180	75
740	20230922	090600	60583540	16300	16200	16300	16200	80
741	20230922	090500	59284550	16200	16290	16290	16180	880
742	20230922	090400	45018130	16300	16300	16300	16300	18
743	20230922	090300	44724730	16300	16330	16330	16300	388
744	20230922	090200	38399640	16300	16310	16310	16300	100
745	20230922	090100	36769090	16300	16570	16580	16300	675
746	20230922	090000	25581980	16180	16160	16220	16150	1583