KissMeData/146320/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	200200	299509890	17700	17700	17700	17700	789
3	20230905	200100	299509890	17700	17700	17700	17700	0
4	20230905	200000	299509890	17700	17700	17700	17700	0
5	20230905	195900	299509890	17700	17700	17700	17700	0
6	20230905	195800	299509890	17700	17700	17700	17700	0
7	20230905	195700	299509890	17700	17700	17700	17700	0
8	20230905	195600	299509890	17700	17700	17700	17700	0
9	20230905	195500	299509890	17700	17700	17700	17700	0
10	20230905	195400	299509890	17700	17700	17700	17700	0
11	20230905	195300	299509890	17700	17700	17700	17700	0
12	20230905	195200	299509890	17700	17700	17700	17700	0
13	20230905	195100	299509890	17700	17700	17700	17700	0
14	20230905	195000	299509890	17700	17700	17700	17700	0
15	20230905	194900	299509890	17700	17700	17700	17700	0
16	20230905	194800	299509890	17700	17700	17700	17700	0
17	20230905	194700	299509890	17700	17700	17700	17700	0
18	20230905	194600	299509890	17700	17700	17700	17700	0
19	20230905	194500	299509890	17700	17700	17700	17700	0
20	20230905	194400	299509890	17700	17700	17700	17700	0
21	20230905	194300	299509890	17700	17700	17700	17700	0
22	20230905	194200	299509890	17700	17700	17700	17700	0
23	20230905	194100	299509890	17700	17700	17700	17700	0
24	20230905	194000	299509890	17700	17700	17700	17700	0
25	20230905	193900	299509890	17700	17700	17700	17700	0
26	20230905	193800	299509890	17700	17700	17700	17700	0
27	20230905	193700	299509890	17700	17700	17700	17700	0
28	20230905	193600	299509890	17700	17700	17700	17700	0
29	20230905	193500	299509890	17700	17700	17700	17700	0
30	20230905	193400	299509890	17700	17700	17700	17700	0
31	20230905	193300	299509890	17700	17700	17700	17700	0
32	20230905	193200	299509890	17700	17700	17700	17700	789
33	20230905	193100	299509890	17700	17700	17700	17700	0
34	20230905	193000	299509890	17700	17700	17700	17700	0
35	20230905	192900	299509890	17700	17700	17700	17700	0
36	20230905	192800	299509890	17700	17700	17700	17700	0
37	20230905	192700	299509890	17700	17700	17700	17700	0
38	20230905	192600	299509890	17700	17700	17700	17700	0
39	20230905	192500	299509890	17700	17700	17700	17700	0
40	20230905	192400	299509890	17700	17700	17700	17700	0
41	20230905	192300	299509890	17700	17700	17700	17700	0
42	20230905	192200	299509890	17700	17700	17700	17700	0
43	20230905	192100	299509890	17700	17700	17700	17700	0
44	20230905	192000	299509890	17700	17700	17700	17700	0
45	20230905	191900	299509890	17700	17700	17700	17700	0
46	20230905	191800	299509890	17700	17700	17700	17700	0
47	20230905	191700	299509890	17700	17700	17700	17700	0
48	20230905	191600	299509890	17700	17700	17700	17700	0
49	20230905	191500	299509890	17700	17700	17700	17700	0
50	20230905	191400	299509890	17700	17700	17700	17700	0
51	20230905	191300	299509890	17700	17700	17700	17700	0
52	20230905	191200	299509890	17700	17700	17700	17700	0
53	20230905	191100	299509890	17700	17700	17700	17700	0
54	20230905	191000	299509890	17700	17700	17700	17700	0
55	20230905	190900	299509890	17700	17700	17700	17700	0
56	20230905	190800	299509890	17700	17700	17700	17700	0
57	20230905	190700	299509890	17700	17700	17700	17700	0
58	20230905	190600	299509890	17700	17700	17700	17700	0
59	20230905	190500	299509890	17700	17700	17700	17700	0
60	20230905	190400	299509890	17700	17700	17700	17700	0
61	20230905	190300	299509890	17700	17700	17700	17700	0
62	20230905	190200	299509890	17700	17700	17700	17700	789
63	20230905	190100	299509890	17700	17700	17700	17700	0
64	20230905	190000	299509890	17700	17700	17700	17700	0
65	20230905	185900	299509890	17700	17700	17700	17700	0
66	20230905	185800	299509890	17700	17700	17700	17700	0
67	20230905	185700	299509890	17700	17700	17700	17700	0
68	20230905	185600	299509890	17700	17700	17700	17700	0
69	20230905	185500	299509890	17700	17700	17700	17700	0
70	20230905	185400	299509890	17700	17700	17700	17700	0
71	20230905	185300	299509890	17700	17700	17700	17700	0
72	20230905	185200	299509890	17700	17700	17700	17700	0
73	20230905	185100	299509890	17700	17700	17700	17700	0
74	20230905	185000	299509890	17700	17700	17700	17700	0
75	20230905	184900	299509890	17700	17700	17700	17700	0
76	20230905	184800	299509890	17700	17700	17700	17700	0
77	20230905	184700	299509890	17700	17700	17700	17700	0
78	20230905	184600	299509890	17700	17700	17700	17700	0
79	20230905	184500	299509890	17700	17700	17700	17700	0
80	20230905	184400	299509890	17700	17700	17700	17700	0
81	20230905	184300	299509890	17700	17700	17700	17700	0
82	20230905	184200	299509890	17700	17700	17700	17700	0
83	20230905	184100	299509890	17700	17700	17700	17700	0
84	20230905	184000	299509890	17700	17700	17700	17700	0
85	20230905	183900	299509890	17700	17700	17700	17700	0
86	20230905	183800	299509890	17700	17700	17700	17700	0
87	20230905	183700	299509890	17700	17700	17700	17700	0
88	20230905	183600	299509890	17700	17700	17700	17700	0
89	20230905	183500	299509890	17700	17700	17700	17700	0
90	20230905	183400	299509890	17700	17700	17700	17700	0
91	20230905	183300	299509890	17700	17700	17700	17700	0
92	20230905	183200	299509890	17700	17700	17700	17700	789
93	20230905	183100	299509890	17700	17700	17700	17700	0
94	20230905	183000	299509890	17700	17700	17700	17700	0
95	20230905	182900	299509890	17700	17700	17700	17700	0
96	20230905	182800	299509890	17700	17700	17700	17700	0
97	20230905	182700	299509890	17700	17700	17700	17700	0
98	20230905	182600	299509890	17700	17700	17700	17700	0
99	20230905	182500	299509890	17700	17700	17700	17700	0
100	20230905	182400	299509890	17700	17700	17700	17700	0
101	20230905	182300	299509890	17700	17700	17700	17700	0
102	20230905	182200	299509890	17700	17700	17700	17700	0
103	20230905	182100	299509890	17700	17700	17700	17700	0
104	20230905	182000	299509890	17700	17700	17700	17700	0
105	20230905	181900	299509890	17700	17700	17700	17700	0
106	20230905	181800	299509890	17700	17700	17700	17700	0
107	20230905	181700	299509890	17700	17700	17700	17700	0
108	20230905	181600	299509890	17700	17700	17700	17700	0
109	20230905	181500	299509890	17700	17700	17700	17700	0
110	20230905	181400	299509890	17700	17700	17700	17700	0
111	20230905	181300	299509890	17700	17700	17700	17700	0
112	20230905	181200	299509890	17700	17700	17700	17700	0
113	20230905	181100	299509890	17700	17700	17700	17700	0
114	20230905	181000	299509890	17700	17700	17700	17700	0
115	20230905	180900	299509890	17700	17700	17700	17700	0
116	20230905	180800	299509890	17700	17700	17700	17700	0
117	20230905	180700	299509890	17700	17700	17700	17700	0
118	20230905	180600	299509890	17700	17700	17700	17700	0
119	20230905	180500	299509890	17700	17700	17700	17700	0
120	20230905	180400	299509890	17700	17700	17700	17700	0
121	20230905	180300	299509890	17700	17700	17700	17700	0
122	20230905	180200	299509890	17700	17700	17700	17700	789
123	20230905	180100	299509890	17700	17700	17700	17700	0
124	20230905	180000	299509890	17700	17700	17700	17700	0
125	20230905	175900	299509890	17700	17700	17700	17700	0
126	20230905	175800	299509890	17700	17700	17700	17700	0
127	20230905	175700	299509890	17700	17700	17700	17700	0
128	20230905	175600	299509890	17700	17700	17700	17700	0
129	20230905	175500	299509890	17700	17700	17700	17700	0
130	20230905	175400	299509890	17700	17700	17700	17700	0
131	20230905	175300	299509890	17700	17700	17700	17700	0
132	20230905	175200	299509890	17700	17700	17700	17700	0
133	20230905	175100	299509890	17700	17700	17700	17700	0
134	20230905	175000	299509890	17700	17700	17700	17700	0
135	20230905	174900	299509890	17700	17700	17700	17700	0
136	20230905	174800	299509890	17700	17700	17700	17700	0
137	20230905	174700	299509890	17700	17700	17700	17700	0
138	20230905	174600	299509890	17700	17700	17700	17700	0
139	20230905	174500	299509890	17700	17700	17700	17700	0
140	20230905	174400	299509890	17700	17700	17700	17700	0
141	20230905	174300	299509890	17700	17700	17700	17700	0
142	20230905	174200	299509890	17700	17700	17700	17700	0
143	20230905	174100	299509890	17700	17700	17700	17700	0
144	20230905	174000	299509890	17700	17700	17700	17700	0
145	20230905	173900	299509890	17700	17700	17700	17700	0
146	20230905	173800	299509890	17700	17700	17700	17700	0
147	20230905	173700	299509890	17700	17700	17700	17700	0
148	20230905	173600	299509890	17700	17700	17700	17700	0
149	20230905	173500	299509890	17700	17700	17700	17700	0
150	20230905	173400	299509890	17700	17700	17700	17700	0
151	20230905	173300	299509890	17700	17700	17700	17700	0
152	20230905	173200	299509890	17700	17700	17700	17700	789
153	20230905	173100	299509890	17700	17700	17700	17700	0
154	20230905	173000	299509890	17700	17700	17700	17700	0
155	20230905	172900	299509890	17700	17700	17700	17700	0
156	20230905	172800	299509890	17700	17700	17700	17700	0
157	20230905	172700	299509890	17700	17700	17700	17700	0
158	20230905	172600	299509890	17700	17700	17700	17700	0
159	20230905	172500	299509890	17700	17700	17700	17700	0
160	20230905	172400	299509890	17700	17700	17700	17700	0
161	20230905	172300	299509890	17700	17700	17700	17700	0
162	20230905	172200	299509890	17700	17700	17700	17700	0
163	20230905	172100	299509890	17700	17700	17700	17700	0
164	20230905	172000	299509890	17700	17700	17700	17700	0
165	20230905	171900	299509890	17700	17700	17700	17700	0
166	20230905	171800	299509890	17700	17700	17700	17700	0
167	20230905	171700	299509890	17700	17700	17700	17700	0
168	20230905	171600	299509890	17700	17700	17700	17700	0
169	20230905	171500	299509890	17700	17700	17700	17700	0
170	20230905	171400	299509890	17700	17700	17700	17700	0
171	20230905	171300	299509890	17700	17700	17700	17700	0
172	20230905	171200	299509890	17700	17700	17700	17700	0
173	20230905	171100	299509890	17700	17700	17700	17700	0
174	20230905	171000	299509890	17700	17700	17700	17700	0
175	20230905	170900	299509890	17700	17700	17700	17700	0
176	20230905	170800	299509890	17700	17700	17700	17700	0
177	20230905	170700	299509890	17700	17700	17700	17700	0
178	20230905	170600	299509890	17700	17700	17700	17700	0
179	20230905	170500	299509890	17700	17700	17700	17700	0
180	20230905	170400	299509890	17700	17700	17700	17700	0
181	20230905	170300	299509890	17700	17700	17700	17700	0
182	20230905	170200	299509890	17700	17700	17700	17700	789
183	20230905	170100	299509890	17700	17700	17700	17700	0
184	20230905	170000	299509890	17700	17700	17700	17700	0
185	20230905	165900	299509890	17700	17700	17700	17700	0
186	20230905	165800	299509890	17700	17700	17700	17700	0
187	20230905	165700	299509890	17700	17700	17700	17700	0
188	20230905	165600	299509890	17700	17700	17700	17700	0
189	20230905	165500	299509890	17700	17700	17700	17700	0
190	20230905	165400	299509890	17700	17700	17700	17700	0
191	20230905	165300	299509890	17700	17700	17700	17700	0
192	20230905	165200	299509890	17700	17700	17700	17700	0
193	20230905	165100	299509890	17700	17700	17700	17700	0
194	20230905	165000	299509890	17700	17700	17700	17700	0
195	20230905	164900	299509890	17700	17700	17700	17700	0
196	20230905	164800	299509890	17700	17700	17700	17700	0
197	20230905	164700	299509890	17700	17700	17700	17700	0
198	20230905	164600	299509890	17700	17700	17700	17700	0
199	20230905	164500	299509890	17700	17700	17700	17700	0
200	20230905	164400	299509890	17700	17700	17700	17700	0
201	20230905	164300	299509890	17700	17700	17700	17700	0
202	20230905	164200	299509890	17700	17700	17700	17700	0
203	20230905	164100	299509890	17700	17700	17700	17700	0
204	20230905	164000	299509890	17700	17700	17700	17700	0
205	20230905	163900	299509890	17700	17700	17700	17700	0
206	20230905	163800	299509890	17700	17700	17700	17700	0
207	20230905	163700	299509890	17700	17700	17700	17700	0
208	20230905	163600	299509890	17700	17700	17700	17700	0
209	20230905	163500	299509890	17700	17700	17700	17700	0
210	20230905	163400	299509890	17700	17700	17700	17700	0
211	20230905	163300	299509890	17700	17700	17700	17700	0
212	20230905	163200	299509890	17700	17700	17700	17700	789
213	20230905	163100	299509890	17700	17700	17700	17700	0
214	20230905	163000	299509890	17700	17700	17700	17700	0
215	20230905	162900	299509890	17700	17700	17700	17700	0
216	20230905	162800	299509890	17700	17700	17700	17700	0
217	20230905	162700	299509890	17700	17700	17700	17700	0
218	20230905	162600	299509890	17700	17700	17700	17700	0
219	20230905	162500	299509890	17700	17700	17700	17700	0
220	20230905	162400	299509890	17700	17700	17700	17700	0
221	20230905	162300	299509890	17700	17700	17700	17700	0
222	20230905	162200	299509890	17700	17700	17700	17700	0
223	20230905	162100	299509890	17700	17700	17700	17700	0
224	20230905	162000	299509890	17700	17700	17700	17700	0
225	20230905	161900	299509890	17700	17700	17700	17700	0
226	20230905	161800	299509890	17700	17700	17700	17700	0
227	20230905	161700	299509890	17700	17700	17700	17700	0
228	20230905	161600	299509890	17700	17700	17700	17700	0
229	20230905	161500	299509890	17700	17700	17700	17700	0
230	20230905	161400	299509890	17700	17700	17700	17700	0
231	20230905	161300	299509890	17700	17700	17700	17700	0
232	20230905	161200	299509890	17700	17700	17700	17700	0
233	20230905	161100	299509890	17700	17700	17700	17700	0
234	20230905	161000	299509890	17700	17700	17700	17700	0
235	20230905	160900	299509890	17700	17700	17700	17700	0
236	20230905	160800	299509890	17700	17700	17700	17700	0
237	20230905	160700	299509890	17700	17700	17700	17700	0
238	20230905	160600	299509890	17700	17700	17700	17700	0
239	20230905	160500	299509890	17700	17700	17700	17700	0
240	20230905	160400	299509890	17700	17700	17700	17700	0
241	20230905	160300	299509890	17700	17700	17700	17700	0
242	20230905	160200	299509890	17700	17700	17700	17700	789
243	20230905	160100	299509890	17700	17700	17700	17700	0
244	20230905	160000	299509890	17700	17700	17700	17700	0
245	20230905	155900	299509890	17700	17700	17700	17700	0
246	20230905	155800	299509890	17700	17700	17700	17700	0
247	20230905	155700	299509890	17700	17700	17700	17700	0
248	20230905	155600	299509890	17700	17700	17700	17700	0
249	20230905	155500	299509890	17700	17700	17700	17700	0
250	20230905	155400	299509890	17700	17700	17700	17700	0
251	20230905	155300	299509890	17700	17700	17700	17700	0
252	20230905	155200	299509890	17700	17700	17700	17700	0
253	20230905	155100	299509890	17700	17700	17700	17700	0
254	20230905	155000	299509890	17700	17700	17700	17700	0
255	20230905	154900	299509890	17700	17700	17700	17700	0
256	20230905	154800	299509890	17700	17700	17700	17700	0
257	20230905	154700	299509890	17700	17700	17700	17700	0
258	20230905	154600	299509890	17700	17700	17700	17700	0
259	20230905	154500	299509890	17700	17700	17700	17700	0
260	20230905	154400	299509890	17700	17700	17700	17700	0
261	20230905	154300	299509890	17700	17700	17700	17700	0
262	20230905	154200	299509890	17700	17700	17700	17700	0
263	20230905	154100	299509890	17700	17700	17700	17700	0
264	20230905	154000	299509890	17700	17700	17700	17700	0
265	20230905	153900	299509890	17700	17700	17700	17700	0
266	20230905	153800	299509890	17700	17700	17700	17700	0
267	20230905	153700	299509890	17700	17700	17700	17700	0
268	20230905	153600	299509890	17700	17700	17700	17700	0
269	20230905	153500	299509890	17700	17700	17700	17700	0
270	20230905	153400	299509890	17700	17700	17700	17700	0
271	20230905	153300	299509890	17700	17700	17700	17700	0
272	20230905	153200	299509890	17700	17700	17700	17700	789
273	20230905	153100	299509890	17700	17700	17700	17700	0
274	20230905	153000	299509890	17700	17700	17700	17700	789
275	20230905	152900	285544590	17760	17760	17760	17760	0
276	20230905	152800	285544590	17760	17760	17760	17760	0
277	20230905	152700	285544590	17760	17760	17760	17760	0
278	20230905	152600	285544590	17760	17760	17760	17760	0
279	20230905	152500	285544590	17760	17760	17760	17760	0
280	20230905	152400	285544590	17760	17760	17760	17760	0
281	20230905	152300	285544590	17760	17760	17760	17760	0
282	20230905	152200	285544590	17760	17760	17760	17760	0
283	20230905	152100	285544590	17760	17760	17760	17760	0
284	20230905	152000	285544590	17760	17760	17760	17760	0
285	20230905	151900	285544590	17760	17760	17760	17760	4
286	20230905	151800	285473550	17760	17760	17760	17760	245
287	20230905	151700	281122350	17760	17760	17760	17760	1
288	20230905	151600	281104590	17710	17710	17710	17710	0
289	20230905	151500	281104590	17710	17710	17710	17710	1
290	20230905	151400	281086880	17780	17780	17780	17780	0
291	20230905	151300	281086880	17780	17740	17780	17710	3
292	20230905	151200	281033650	17740	17740	17740	17740	0
293	20230905	151100	281033650	17740	17740	17740	17740	3
294	20230905	151000	280980430	17740	17740	17740	17740	2
295	20230905	150900	280944950	17780	17780	17780	17780	0
296	20230905	150800	280944950	17780	17780	17780	17780	0
297	20230905	150700	280944950	17780	17780	17780	17780	0
298	20230905	150600	280944950	17780	17780	17780	17780	12
299	20230905	150500	280731590	17780	17780	17780	17780	0
300	20230905	150400	280731590	17780	17780	17780	17780	0
301	20230905	150300	280731590	17780	17780	17780	17780	0
302	20230905	150200	280731590	17780	17780	17780	17780	0
303	20230905	150100	280731590	17780	17780	17780	17780	0
304	20230905	150000	280731590	17780	17780	17780	17780	1
305	20230905	145900	280713810	17750	17750	17750	17750	0
306	20230905	145800	280713810	17750	17750	17750	17750	0
307	20230905	145700	280713810	17750	17750	17750	17750	0
308	20230905	145600	280713810	17750	17750	17750	17750	1
309	20230905	145500	280696060	17700	17700	17700	17700	0
310	20230905	145400	280696060	17700	17700	17700	17700	0
311	20230905	145300	280696060	17700	17700	17700	17700	0
312	20230905	145200	280696060	17700	17700	17700	17700	1
313	20230905	145100	280678360	17700	17700	17700	17700	354
314	20230905	145000	274412560	17690	17710	17710	17690	107
315	20230905	144900	272517670	17700	17710	17710	17700	106
316	20230905	144800	270641370	17710	17710	17710	17710	0
317	20230905	144700	270641370	17710	17710	17710	17710	0
318	20230905	144600	270641370	17710	17710	17710	17710	10
319	20230905	144500	270464270	17700	17700	17700	17700	0
320	20230905	144400	270464270	17700	17700	17700	17700	0
321	20230905	144300	270464270	17700	17700	17700	17700	0
322	20230905	144200	270464270	17700	17700	17700	17700	100
323	20230905	144100	268694270	17700	17700	17700	17700	114
324	20230905	144000	266676470	17700	17700	17700	17700	0
325	20230905	143900	266676470	17700	17700	17700	17700	0
326	20230905	143800	266676470	17700	17700	17700	17700	250
327	20230905	143700	262251470	17700	17700	17700	17700	77
328	20230905	143600	260888570	17700	17700	17700	17700	6
329	20230905	143500	260782370	17700	17700	17700	17700	16
330	20230905	143400	260499170	17710	17710	17710	17700	13
331	20230905	143300	260269050	17710	17720	17720	17710	302
332	20230905	143200	254918590	17730	17730	17730	17730	39
333	20230905	143100	254227120	17730	17730	17730	17730	71
334	20230905	143000	252968290	17730	17730	17730	17730	58
335	20230905	142900	251939950	17740	17740	17740	17740	1
336	20230905	142800	251922210	17740	17740	17740	17740	11
337	20230905	142700	251727070	17740	17740	17740	17740	0
338	20230905	142600	251727070	17740	17740	17740	17740	0
339	20230905	142500	251727070	17740	17740	17740	17740	0
340	20230905	142400	251727070	17740	17740	17740	17740	1
341	20230905	142300	251709330	17730	17730	17730	17730	96
342	20230905	142200	250007250	17740	17740	17740	17740	1
343	20230905	142100	249989510	17740	17740	17740	17740	0
344	20230905	142000	249989510	17740	17740	17740	17740	0
345	20230905	141900	249989510	17740	17740	17740	17740	0
346	20230905	141800	249989510	17740	17740	17740	17740	0
347	20230905	141700	249989510	17740	17740	17740	17740	0
348	20230905	141600	249989510	17740	17760	17760	17740	31
349	20230905	141500	249439550	17770	17770	17770	17770	37
350	20230905	141400	248782060	17780	17780	17780	17780	0
351	20230905	141300	248782060	17780	17780	17780	17780	0
352	20230905	141200	248782060	17780	17780	17780	17780	22
353	20230905	141100	248390900	17770	17770	17770	17770	0
354	20230905	141000	248390900	17770	17770	17770	17770	0
355	20230905	140900	248390900	17770	17770	17770	17770	22
356	20230905	140800	247999960	17780	17780	17780	17780	0
357	20230905	140700	247999960	17780	17780	17780	17780	22
358	20230905	140600	247608800	17790	17790	17790	17790	0
359	20230905	140500	247608800	17790	17790	17790	17790	0
360	20230905	140400	247608800	17790	17790	17790	17790	25
361	20230905	140300	247164050	17770	17770	17770	17770	0
362	20230905	140200	247164050	17770	17770	17770	17770	0
363	20230905	140100	247164050	17770	17770	17770	17770	0
364	20230905	140000	247164050	17770	17770	17770	17770	0
365	20230905	135900	247164050	17770	17770	17770	17770	0
366	20230905	135800	247164050	17770	17770	17770	17770	2
367	20230905	135700	247128510	17770	17770	17770	17770	0
368	20230905	135600	247128510	17770	17770	17770	17770	0
369	20230905	135500	247128510	17770	17780	17780	17770	154
370	20230905	135400	244391360	17780	17780	17780	17780	0
371	20230905	135300	244391360	17780	17780	17780	17780	0
372	20230905	135200	244391360	17780	17780	17780	17780	0
373	20230905	135100	244391360	17780	17780	17780	17780	0
374	20230905	135000	244391360	17780	17790	17790	17780	2
375	20230905	134900	244355790	17790	17790	17790	17790	0
376	20230905	134800	244355790	17790	17790	17790	17790	0
377	20230905	134700	244355790	17790	17790	17790	17790	0
378	20230905	134600	244355790	17790	17790	17790	17790	781
379	20230905	134500	230461800	17790	17790	17790	17790	0
380	20230905	134400	230461800	17790	17790	17790	17790	0
381	20230905	134300	230461800	17790	17790	17790	17790	0
382	20230905	134200	230461800	17790	17790	17790	17790	0
383	20230905	134100	230461800	17790	17790	17790	17790	60
384	20230905	134000	229394400	17790	17790	17790	17790	0
385	20230905	133900	229394400	17790	17790	17790	17790	0
386	20230905	133800	229394400	17790	17790	17790	17790	0
387	20230905	133700	229394400	17790	17790	17790	17790	0
388	20230905	133600	229394400	17790	17790	17790	17790	252
389	20230905	133500	224911320	17790	17790	17790	17790	64
390	20230905	133400	223772760	17830	17830	17830	17830	0
391	20230905	133300	223772760	17830	17830	17830	17830	161
392	20230905	133200	220902130	17790	17790	17790	17790	0
393	20230905	133100	220902130	17790	17790	17790	17790	10
394	20230905	133000	220724230	17800	17800	17800	17800	0
395	20230905	132900	220724230	17800	17800	17800	17800	0
396	20230905	132800	220724230	17800	17800	17800	17800	90
397	20230905	132700	219122230	17830	17830	17830	17830	0
398	20230905	132600	219122230	17830	17830	17830	17830	0
399	20230905	132500	219122230	17830	17830	17830	17830	0
400	20230905	132400	219122230	17830	17830	17830	17830	0
401	20230905	132300	219122230	17830	17830	17830	17830	0
402	20230905	132200	219122230	17830	17830	17830	17830	0
403	20230905	132100	219122230	17830	17830	17830	17830	23
404	20230905	132000	218712140	17830	17830	17830	17830	0
405	20230905	131900	218712140	17830	17830	17830	17830	0
406	20230905	131800	218712140	17830	17830	17830	17830	0
407	20230905	131700	218712140	17830	17830	17830	17830	0
408	20230905	131600	218712140	17830	17830	17830	17830	0
409	20230905	131500	218712140	17830	17830	17830	17830	0
410	20230905	131400	218712140	17830	17830	17830	17830	0
411	20230905	131300	218712140	17830	17830	17830	17830	0
412	20230905	131200	218712140	17830	17830	17830	17830	0
413	20230905	131100	218712140	17830	17820	17830	17820	34
414	20230905	131000	218106220	17830	17830	17830	17830	11
415	20230905	130900	217910090	17810	17810	17810	17810	3
416	20230905	130800	217856660	17800	17800	17800	17800	0
417	20230905	130700	217856660	17800	17800	17800	17800	0
418	20230905	130600	217856660	17800	17800	17800	17800	75
419	20230905	130500	216521660	17800	17800	17800	17800	11
420	20230905	130400	216325860	17830	17830	17830	17830	0
421	20230905	130300	216325860	17830	17830	17830	17830	50
422	20230905	130200	215434360	17830	17830	17830	17830	0
423	20230905	130100	215434360	17830	17830	17830	17830	0
424	20230905	130000	215434360	17830	17830	17830	17830	1
425	20230905	125900	215416530	17810	17810	17810	17810	1
426	20230905	125800	215398720	17810	17810	17810	17810	0
427	20230905	125700	215398720	17810	17810	17810	17810	18
428	20230905	125600	215078140	17810	17830	17830	17810	195
429	20230905	125500	211603190	17840	17840	17840	17840	100
430	20230905	125400	209819190	17840	17840	17840	17840	100
431	20230905	125300	208035190	17850	17850	17850	17850	0
432	20230905	125200	208035190	17850	17850	17850	17850	0
433	20230905	125100	208035190	17850	17850	17850	17850	0
434	20230905	125000	208035190	17850	17850	17850	17850	1
435	20230905	124900	208017340	17850	17850	17850	17850	1
436	20230905	124800	207999490	17840	17840	17840	17840	0
437	20230905	124700	207999490	17840	17840	17840	17840	0
438	20230905	124600	207999490	17840	17840	17840	17840	20
439	20230905	124500	207642690	17850	17850	17850	17850	3
440	20230905	124400	207589140	17850	17850	17850	17850	0
441	20230905	124300	207589140	17850	17850	17850	17850	0
442	20230905	124200	207589140	17850	17850	17850	17850	5
443	20230905	124100	207499890	17850	17850	17850	17850	0
444	20230905	124000	207499890	17850	17850	17850	17850	16
445	20230905	123900	207214290	17850	17850	17850	17850	361
446	20230905	123800	200770440	17850	17850	17850	17850	0
447	20230905	123700	200770440	17850	17850	17850	17850	0
448	20230905	123600	200770440	17850	17850	17850	17850	1
449	20230905	123500	200752590	17850	17850	17850	17850	84
450	20230905	123400	199253190	17850	17850	17850	17850	4
451	20230905	123300	199181790	17850	17850	17850	17850	0
452	20230905	123200	199181790	17850	17850	17850	17850	0
453	20230905	123100	199181790	17850	17850	17850	17850	7
454	20230905	123000	199056840	17850	17850	17850	17850	0
455	20230905	122900	199056840	17850	17850	17850	17850	1
456	20230905	122800	199038990	17860	17860	17860	17860	0
457	20230905	122700	199038990	17860	17860	17860	17860	0
458	20230905	122600	199038990	17860	17860	17860	17860	0
459	20230905	122500	199038990	17860	17860	17860	17860	0
460	20230905	122400	199038990	17860	17860	17860	17860	0
461	20230905	122300	199038990	17860	17860	17860	17860	0
462	20230905	122200	199038990	17860	17860	17860	17860	0
463	20230905	122100	199038990	17860	17860	17860	17860	1
464	20230905	122000	199021130	17860	17860	17860	17860	6
465	20230905	121900	198913970	17820	17820	17820	17820	48
466	20230905	121800	198058610	17820	17820	17820	17820	5
467	20230905	121700	197969510	17820	17820	17820	17820	4
468	20230905	121600	197898230	17860	17860	17860	17860	0
469	20230905	121500	197898230	17860	17860	17860	17860	1
470	20230905	121400	197880370	17880	17880	17880	17880	0
471	20230905	121300	197880370	17880	17880	17880	17880	0
472	20230905	121200	197880370	17880	17880	17880	17880	0
473	20230905	121100	197880370	17880	17880	17880	17880	0
474	20230905	121000	197880370	17880	17880	17880	17880	0
475	20230905	120900	197880370	17880	17880	17880	17880	0
476	20230905	120800	197880370	17880	17880	17880	17880	0
477	20230905	120700	197880370	17880	17880	17880	17880	0
478	20230905	120600	197880370	17880	17880	17880	17880	0
479	20230905	120500	197880370	17880	17880	17880	17880	0
480	20230905	120400	197880370	17880	17880	17880	17880	0
481	20230905	120300	197880370	17880	17880	17880	17880	0
482	20230905	120200	197880370	17880	17880	17880	17880	0
483	20230905	120100	197880370	17880	17880	17880	17880	0
484	20230905	120000	197880370	17880	17880	17880	17880	5
485	20230905	115900	197790970	17880	17880	17880	17880	0
486	20230905	115800	197790970	17880	17880	17880	17880	0
487	20230905	115700	197790970	17880	17880	17880	17880	1
488	20230905	115600	197773090	17790	17790	17790	17790	0
489	20230905	115500	197773090	17790	17790	17790	17790	51
490	20230905	115400	196865800	17790	17790	17790	17790	0
491	20230905	115300	196865800	17790	17790	17790	17790	0
492	20230905	115200	196865800	17790	17790	17790	17790	0
493	20230905	115100	196865800	17790	17790	17790	17790	0
494	20230905	115000	196865800	17790	17790	17790	17790	0
495	20230905	114900	196865800	17790	17790	17790	17790	0
496	20230905	114800	196865800	17790	17790	17790	17790	0
497	20230905	114700	196865800	17790	17790	17790	17790	0
498	20230905	114600	196865800	17790	17790	17790	17790	0
499	20230905	114500	196865800	17790	17790	17790	17790	0
500	20230905	114400	196865800	17790	17790	17790	17790	0
501	20230905	114300	196865800	17790	17790	17790	17790	200
502	20230905	114200	193307800	17790	17790	17790	17790	0
503	20230905	114100	193307800	17790	17790	17790	17790	0
504	20230905	114000	193307800	17790	17790	17790	17790	0
505	20230905	113900	193307800	17790	17790	17790	17790	0
506	20230905	113800	193307800	17790	17790	17790	17790	6
507	20230905	113700	193201060	17780	17780	17780	17780	0
508	20230905	113600	193201060	17780	17780	17780	17780	0
509	20230905	113500	193201060	17780	17780	17780	17780	0
510	20230905	113400	193201060	17780	17780	17780	17780	50
511	20230905	113300	192312060	17850	17850	17850	17850	0
512	20230905	113200	192312060	17850	17850	17850	17850	0
513	20230905	113100	192312060	17850	17860	17880	17850	215
514	20230905	113000	188469970	17850	17850	17850	17850	10
515	20230905	112900	188291470	17860	17860	17860	17860	0
516	20230905	112800	188291470	17860	17860	17860	17860	1
517	20230905	112700	188273610	17870	17870	17870	17870	0
518	20230905	112600	188273610	17870	17870	17870	17870	0
519	20230905	112500	188273610	17870	17870	17870	17870	0
520	20230905	112400	188273610	17870	17730	17870	17730	1005
521	20230905	112300	170381820	17740	17750	17750	17740	7
522	20230905	112200	170257620	17750	17740	17750	17740	44
523	20230905	112100	169476640	17750	17750	17750	17750	0
524	20230905	112000	169476640	17750	17750	17750	17750	0
525	20230905	111900	169476640	17750	17750	17750	17750	0
526	20230905	111800	169476640	17750	17750	17750	17750	0
527	20230905	111700	169476640	17750	17750	17750	17750	0
528	20230905	111600	169476640	17750	17750	17750	17750	1
529	20230905	111500	169458890	17730	17730	17730	17730	0
530	20230905	111400	169458890	17730	17730	17730	17730	0
531	20230905	111300	169458890	17730	17730	17730	17730	0
532	20230905	111200	169458890	17730	17730	17730	17730	0
533	20230905	111100	169458890	17730	17670	17730	17670	89
534	20230905	111000	167884760	17730	17730	17730	17730	10
535	20230905	110900	167707460	17730	17730	17730	17730	0
536	20230905	110800	167707460	17730	17730	17730	17730	14
537	20230905	110700	167459240	17730	17730	17730	17730	0
538	20230905	110600	167459240	17730	17730	17730	17730	0
539	20230905	110500	167459240	17730	17730	17730	17730	0
540	20230905	110400	167459240	17730	17690	17730	17690	26
541	20230905	110300	166998360	17670	17670	17670	17670	0
542	20230905	110200	166998360	17670	17670	17670	17670	17
543	20230905	110100	166697970	17660	17660	17660	17660	0
544	20230905	110000	166697970	17660	17680	17680	17660	644
545	20230905	105900	155322490	17680	17680	17680	17680	0
546	20230905	105800	155322490	17680	17680	17680	17680	10
547	20230905	105700	155145690	17670	17670	17670	17670	8
548	20230905	105600	155004330	17670	17670	17670	17670	13
549	20230905	105500	154774620	17670	17680	17680	17670	153
550	20230905	105400	152071100	17680	17680	17680	17680	136
551	20230905	105300	149666620	17700	17700	17700	17700	20
552	20230905	105200	149312620	17700	17700	17700	17700	3
553	20230905	105100	149259520	17700	17700	17700	17700	5
554	20230905	105000	149171020	17690	17690	17690	17690	11
555	20230905	104900	148976430	17700	17700	17700	17700	0
556	20230905	104800	148976430	17700	17700	17700	17700	0
557	20230905	104700	148976430	17700	17700	17700	17700	1
558	20230905	104600	148958730	17700	17700	17700	17700	0
559	20230905	104500	148958730	17700	17700	17700	17700	1
560	20230905	104400	148941030	17700	17700	17700	17700	10
561	20230905	104300	148764030	17700	17700	17700	17700	30
562	20230905	104200	148233030	17700	17700	17700	17700	0
563	20230905	104100	148233030	17700	17700	17700	17700	0
564	20230905	104000	148233030	17700	17700	17700	17700	1
565	20230905	103900	148215330	17700	17700	17700	17700	0
566	20230905	103800	148215330	17700	17700	17700	17700	11
567	20230905	103700	148020630	17700	17700	17700	17700	1
568	20230905	103600	148002930	17680	17690	17690	17680	205
569	20230905	103500	144378480	17690	17690	17690	17690	131
570	20230905	103400	142061090	17700	17700	17700	17700	0
571	20230905	103300	142061090	17700	17700	17700	17700	0
572	20230905	103200	142061090	17700	17700	17700	17700	100
573	20230905	103100	140291090	17700	17700	17700	17700	0
574	20230905	103000	140291090	17700	17700	17700	17700	15
575	20230905	102900	140025590	17700	17700	17700	17700	5
576	20230905	102800	139937090	17700	17700	17700	17700	0
577	20230905	102700	139937090	17700	17700	17700	17700	0
578	20230905	102600	139937090	17700	17700	17700	17700	0
579	20230905	102500	139937090	17700	17700	17700	17700	0
580	20230905	102400	139937090	17700	17700	17700	17700	0
581	20230905	102300	139937090	17700	17700	17700	17700	31
582	20230905	102200	139388390	17700	17700	17700	17700	118
583	20230905	102100	137299790	17700	17750	17750	17700	165
584	20230905	102000	134371700	17780	17780	17780	17780	0
585	20230905	101900	134371700	17780	17780	17780	17780	0
586	20230905	101800	134371700	17780	17780	17780	17780	0
587	20230905	101700	134371700	17780	17780	17780	17780	50
588	20230905	101600	133482700	17800	17800	17800	17800	2
589	20230905	101500	133447100	17800	17800	17800	17800	28
590	20230905	101400	132948700	17810	17810	17810	17810	1
591	20230905	101300	132930890	17810	17810	17810	17810	0
592	20230905	101200	132930890	17810	17810	17810	17810	0
593	20230905	101100	132930890	17810	17810	17810	17810	65
594	20230905	101000	131773240	17810	17810	17810	17810	0
595	20230905	100900	131773240	17810	17810	17810	17810	25
596	20230905	100800	131327990	17780	17780	17780	17780	0
597	20230905	100700	131327990	17780	17780	17780	17780	0
598	20230905	100600	131327990	17780	17760	17780	17760	13
599	20230905	100500	131096910	17810	17810	17810	17810	500
600	20230905	100400	122191910	17810	17810	17810	17810	27
601	20230905	100300	121711040	17810	17810	17810	17810	0
602	20230905	100200	121711040	17810	17810	17810	17810	110
603	20230905	100100	119751940	17810	17810	17810	17810	0
604	20230905	100000	119751940	17810	17810	17810	17800	399
605	20230905	095900	112645850	17810	17810	17810	17810	0
606	20230905	095800	112645850	17810	17770	17810	17770	909
607	20230905	095700	96460350	17710	17710	17710	17710	0
608	20230905	095600	96460350	17710	17710	17710	17710	0
609	20230905	095500	96460350	17710	17700	17710	17700	524
610	20230905	095400	87180670	17700	17710	17710	17700	105
611	20230905	095300	85321720	17710	17710	17710	17710	102
612	20230905	095200	83515300	17760	17760	17760	17760	0
613	20230905	095100	83515300	17760	17760	17760	17760	0
614	20230905	095000	83515300	17760	17760	17760	17760	0
615	20230905	094900	83515300	17760	17760	17760	17760	13
616	20230905	094800	83284420	17760	17760	17760	17760	1
617	20230905	094700	83266660	17760	17760	17760	17760	0
618	20230905	094600	83266660	17760	17760	17760	17760	2
619	20230905	094500	83231140	17750	17700	17750	17700	42
620	20230905	094400	82487640	17740	17710	17740	17700	54
621	20230905	094300	81531640	17710	17710	17710	17710	0
622	20230905	094200	81531640	17710	17710	17710	17710	16
623	20230905	094100	81248280	17710	17710	17710	17710	86
624	20230905	094000	79725220	17810	17810	17810	17810	0
625	20230905	093900	79725220	17810	17810	17810	17810	0
626	20230905	093800	79725220	17810	17710	17810	17710	3
627	20230905	093700	79671990	17720	17810	17810	17720	98
628	20230905	093600	77935340	17810	17810	17810	17810	2
629	20230905	093500	77899720	17810	17810	17810	17810	1
630	20230905	093400	77881910	17830	17740	17830	17730	243
631	20230905	093300	73568880	17750	17750	17750	17750	0
632	20230905	093200	73568880	17750	17750	17750	17750	1
633	20230905	093100	73551130	17740	17760	17760	17740	295
634	20230905	093000	68315920	17760	17760	17760	17760	0
635	20230905	092900	68315920	17760	17760	17760	17760	1
636	20230905	092800	68298160	17760	17760	17760	17760	0
637	20230905	092700	68298160	17760	17750	17760	17750	106
638	20230905	092600	66415660	17750	17750	17750	17750	0
639	20230905	092500	66415660	17750	17750	17750	17750	1
640	20230905	092400	66397910	17860	17860	17860	17860	0
641	20230905	092300	66397910	17860	17860	17860	17860	0
642	20230905	092200	66397910	17860	17860	17860	17860	5
643	20230905	092100	66308610	17890	17820	17890	17820	200
644	20230905	092000	62739490	17740	17740	17740	17740	0
645	20230905	091900	62739490	17740	17740	17740	17740	0
646	20230905	091800	62739490	17740	17790	17790	17740	1500
647	20230905	091700	36118100	17870	17870	17870	17870	1
648	20230905	091600	36100230	17870	17870	17870	17870	132
649	20230905	091500	33741390	17870	17720	17870	17720	240
650	20230905	091400	29467630	17710	17840	17840	17710	651
651	20230905	091300	17891630	17840	17920	17920	17840	125
652	20230905	091200	15651710	17920	17840	17920	17840	56
653	20230905	091100	14648730	17840	17830	17840	17830	2
654	20230905	091000	14613060	17820	17820	17820	17820	88
655	20230905	090900	13044900	17820	17810	17820	17810	2
656	20230905	090800	13009270	17800	17790	17800	17790	2
657	20230905	090700	12973680	17780	17780	17780	17780	73
658	20230905	090600	11675740	17770	17760	17770	17760	2
659	20230905	090500	11640210	17660	17660	17660	17660	40
660	20230905	090400	10933810	17660	17660	17660	17660	1
661	20230905	090300	10916150	17660	17740	17750	17660	57
662	20230905	090200	9905120	17670	17670	17670	17670	205
663	20230905	090100	6282770	17670	17670	17670	17670	9
664	20230905	090000	6123740	17680	17710	17710	17680	346