KissMeData/272550/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	202900	190505360	16850	16850	16850	16850	104
3	20230905	202800	190505360	16850	16850	16850	16850	0
4	20230905	202700	190505360	16850	16850	16850	16850	0
5	20230905	202600	190505360	16850	16850	16850	16850	0
6	20230905	202500	190505360	16850	16850	16850	16850	0
7	20230905	202400	190505360	16850	16850	16850	16850	0
8	20230905	202300	190505360	16850	16850	16850	16850	0
9	20230905	202200	190505360	16850	16850	16850	16850	0
10	20230905	202100	190505360	16850	16850	16850	16850	0
11	20230905	202000	190505360	16850	16850	16850	16850	0
12	20230905	201900	190505360	16850	16850	16850	16850	0
13	20230905	201800	190505360	16850	16850	16850	16850	0
14	20230905	201700	190505360	16850	16850	16850	16850	0
15	20230905	201600	190505360	16850	16850	16850	16850	0
16	20230905	201500	190505360	16850	16850	16850	16850	0
17	20230905	201400	190505360	16850	16850	16850	16850	0
18	20230905	201300	190505360	16850	16850	16850	16850	0
19	20230905	201200	190505360	16850	16850	16850	16850	0
20	20230905	201100	190505360	16850	16850	16850	16850	0
21	20230905	201000	190505360	16850	16850	16850	16850	0
22	20230905	200900	190505360	16850	16850	16850	16850	0
23	20230905	200800	190505360	16850	16850	16850	16850	0
24	20230905	200700	190505360	16850	16850	16850	16850	0
25	20230905	200600	190505360	16850	16850	16850	16850	0
26	20230905	200500	190505360	16850	16850	16850	16850	0
27	20230905	200400	190505360	16850	16850	16850	16850	0
28	20230905	200300	190505360	16850	16850	16850	16850	0
29	20230905	200200	190505360	16850	16850	16850	16850	0
30	20230905	200100	190505360	16850	16850	16850	16850	0
31	20230905	200000	190505360	16850	16850	16850	16850	0
32	20230905	195900	190505360	16850	16850	16850	16850	104
33	20230905	195800	190505360	16850	16850	16850	16850	0
34	20230905	195700	190505360	16850	16850	16850	16850	0
35	20230905	195600	190505360	16850	16850	16850	16850	0
36	20230905	195500	190505360	16850	16850	16850	16850	0
37	20230905	195400	190505360	16850	16850	16850	16850	0
38	20230905	195300	190505360	16850	16850	16850	16850	0
39	20230905	195200	190505360	16850	16850	16850	16850	0
40	20230905	195100	190505360	16850	16850	16850	16850	0
41	20230905	195000	190505360	16850	16850	16850	16850	0
42	20230905	194900	190505360	16850	16850	16850	16850	0
43	20230905	194800	190505360	16850	16850	16850	16850	0
44	20230905	194700	190505360	16850	16850	16850	16850	0
45	20230905	194600	190505360	16850	16850	16850	16850	0
46	20230905	194500	190505360	16850	16850	16850	16850	0
47	20230905	194400	190505360	16850	16850	16850	16850	0
48	20230905	194300	190505360	16850	16850	16850	16850	0
49	20230905	194200	190505360	16850	16850	16850	16850	0
50	20230905	194100	190505360	16850	16850	16850	16850	0
51	20230905	194000	190505360	16850	16850	16850	16850	0
52	20230905	193900	190505360	16850	16850	16850	16850	0
53	20230905	193800	190505360	16850	16850	16850	16850	0
54	20230905	193700	190505360	16850	16850	16850	16850	0
55	20230905	193600	190505360	16850	16850	16850	16850	0
56	20230905	193500	190505360	16850	16850	16850	16850	0
57	20230905	193400	190505360	16850	16850	16850	16850	0
58	20230905	193300	190505360	16850	16850	16850	16850	0
59	20230905	193200	190505360	16850	16850	16850	16850	0
60	20230905	193100	190505360	16850	16850	16850	16850	0
61	20230905	193000	190505360	16850	16850	16850	16850	0
62	20230905	192900	190505360	16850	16850	16850	16850	104
63	20230905	192800	190505360	16850	16850	16850	16850	0
64	20230905	192700	190505360	16850	16850	16850	16850	0
65	20230905	192600	190505360	16850	16850	16850	16850	0
66	20230905	192500	190505360	16850	16850	16850	16850	0
67	20230905	192400	190505360	16850	16850	16850	16850	0
68	20230905	192300	190505360	16850	16850	16850	16850	0
69	20230905	192200	190505360	16850	16850	16850	16850	0
70	20230905	192100	190505360	16850	16850	16850	16850	0
71	20230905	192000	190505360	16850	16850	16850	16850	0
72	20230905	191900	190505360	16850	16850	16850	16850	0
73	20230905	191800	190505360	16850	16850	16850	16850	0
74	20230905	191700	190505360	16850	16850	16850	16850	0
75	20230905	191600	190505360	16850	16850	16850	16850	0
76	20230905	191500	190505360	16850	16850	16850	16850	0
77	20230905	191400	190505360	16850	16850	16850	16850	0
78	20230905	191300	190505360	16850	16850	16850	16850	0
79	20230905	191200	190505360	16850	16850	16850	16850	0
80	20230905	191100	190505360	16850	16850	16850	16850	0
81	20230905	191000	190505360	16850	16850	16850	16850	0
82	20230905	190900	190505360	16850	16850	16850	16850	0
83	20230905	190800	190505360	16850	16850	16850	16850	0
84	20230905	190700	190505360	16850	16850	16850	16850	0
85	20230905	190600	190505360	16850	16850	16850	16850	0
86	20230905	190500	190505360	16850	16850	16850	16850	0
87	20230905	190400	190505360	16850	16850	16850	16850	0
88	20230905	190300	190505360	16850	16850	16850	16850	0
89	20230905	190200	190505360	16850	16850	16850	16850	0
90	20230905	190100	190505360	16850	16850	16850	16850	0
91	20230905	190000	190505360	16850	16850	16850	16850	0
92	20230905	185900	190505360	16850	16850	16850	16850	104
93	20230905	185800	190505360	16850	16850	16850	16850	0
94	20230905	185700	190505360	16850	16850	16850	16850	0
95	20230905	185600	190505360	16850	16850	16850	16850	0
96	20230905	185500	190505360	16850	16850	16850	16850	0
97	20230905	185400	190505360	16850	16850	16850	16850	0
98	20230905	185300	190505360	16850	16850	16850	16850	0
99	20230905	185200	190505360	16850	16850	16850	16850	0
100	20230905	185100	190505360	16850	16850	16850	16850	0
101	20230905	185000	190505360	16850	16850	16850	16850	0
102	20230905	184900	190505360	16850	16850	16850	16850	0
103	20230905	184800	190505360	16850	16850	16850	16850	0
104	20230905	184700	190505360	16850	16850	16850	16850	0
105	20230905	184600	190505360	16850	16850	16850	16850	0
106	20230905	184500	190505360	16850	16850	16850	16850	0
107	20230905	184400	190505360	16850	16850	16850	16850	0
108	20230905	184300	190505360	16850	16850	16850	16850	0
109	20230905	184200	190505360	16850	16850	16850	16850	0
110	20230905	184100	190505360	16850	16850	16850	16850	0
111	20230905	184000	190505360	16850	16850	16850	16850	0
112	20230905	183900	190505360	16850	16850	16850	16850	0
113	20230905	183800	190505360	16850	16850	16850	16850	0
114	20230905	183700	190505360	16850	16850	16850	16850	0
115	20230905	183600	190505360	16850	16850	16850	16850	0
116	20230905	183500	190505360	16850	16850	16850	16850	0
117	20230905	183400	190505360	16850	16850	16850	16850	0
118	20230905	183300	190505360	16850	16850	16850	16850	0
119	20230905	183200	190505360	16850	16850	16850	16850	0
120	20230905	183100	190505360	16850	16850	16850	16850	0
121	20230905	183000	190505360	16850	16850	16850	16850	0
122	20230905	182900	190505360	16850	16850	16850	16850	104
123	20230905	182800	190505360	16850	16850	16850	16850	0
124	20230905	182700	190505360	16850	16850	16850	16850	0
125	20230905	182600	190505360	16850	16850	16850	16850	0
126	20230905	182500	190505360	16850	16850	16850	16850	0
127	20230905	182400	190505360	16850	16850	16850	16850	0
128	20230905	182300	190505360	16850	16850	16850	16850	0
129	20230905	182200	190505360	16850	16850	16850	16850	0
130	20230905	182100	190505360	16850	16850	16850	16850	0
131	20230905	182000	190505360	16850	16850	16850	16850	0
132	20230905	181900	190505360	16850	16850	16850	16850	0
133	20230905	181800	190505360	16850	16850	16850	16850	0
134	20230905	181700	190505360	16850	16850	16850	16850	0
135	20230905	181600	190505360	16850	16850	16850	16850	0
136	20230905	181500	190505360	16850	16850	16850	16850	0
137	20230905	181400	190505360	16850	16850	16850	16850	0
138	20230905	181300	190505360	16850	16850	16850	16850	0
139	20230905	181200	190505360	16850	16850	16850	16850	0
140	20230905	181100	190505360	16850	16850	16850	16850	0
141	20230905	181000	190505360	16850	16850	16850	16850	0
142	20230905	180900	190505360	16850	16850	16850	16850	0
143	20230905	180800	190505360	16850	16850	16850	16850	0
144	20230905	180700	190505360	16850	16850	16850	16850	0
145	20230905	180600	190505360	16850	16850	16850	16850	0
146	20230905	180500	190505360	16850	16850	16850	16850	0
147	20230905	180400	190505360	16850	16850	16850	16850	0
148	20230905	180300	190505360	16850	16850	16850	16850	0
149	20230905	180200	190505360	16850	16850	16850	16850	0
150	20230905	180100	190505360	16850	16850	16850	16850	0
151	20230905	180000	190505360	16850	16850	16850	16850	0
152	20230905	175900	190505360	16850	16850	16850	16850	104
153	20230905	175800	190505360	16850	16850	16850	16850	0
154	20230905	175700	190505360	16850	16850	16850	16850	0
155	20230905	175600	190505360	16850	16850	16850	16850	0
156	20230905	175500	190505360	16850	16850	16850	16850	0
157	20230905	175400	190505360	16850	16850	16850	16850	0
158	20230905	175300	190505360	16850	16850	16850	16850	0
159	20230905	175200	190505360	16850	16850	16850	16850	0
160	20230905	175100	190505360	16850	16850	16850	16850	0
161	20230905	175000	190505360	16850	16850	16850	16850	0
162	20230905	174900	190505360	16850	16850	16850	16850	0
163	20230905	174800	190505360	16850	16850	16850	16850	0
164	20230905	174700	190505360	16850	16850	16850	16850	0
165	20230905	174600	190505360	16850	16850	16850	16850	0
166	20230905	174500	190505360	16850	16850	16850	16850	0
167	20230905	174400	190505360	16850	16850	16850	16850	0
168	20230905	174300	190505360	16850	16850	16850	16850	0
169	20230905	174200	190505360	16850	16850	16850	16850	0
170	20230905	174100	190505360	16850	16850	16850	16850	0
171	20230905	174000	190505360	16850	16850	16850	16850	0
172	20230905	173900	190505360	16850	16850	16850	16850	0
173	20230905	173800	190505360	16850	16850	16850	16850	0
174	20230905	173700	190505360	16850	16850	16850	16850	0
175	20230905	173600	190505360	16850	16850	16850	16850	0
176	20230905	173500	190505360	16850	16850	16850	16850	0
177	20230905	173400	190505360	16850	16850	16850	16850	0
178	20230905	173300	190505360	16850	16850	16850	16850	0
179	20230905	173200	190505360	16850	16850	16850	16850	0
180	20230905	173100	190505360	16850	16850	16850	16850	0
181	20230905	173000	190505360	16850	16850	16850	16850	0
182	20230905	172900	190505360	16850	16850	16850	16850	104
183	20230905	172800	190505360	16850	16850	16850	16850	0
184	20230905	172700	190505360	16850	16850	16850	16850	0
185	20230905	172600	190505360	16850	16850	16850	16850	0
186	20230905	172500	190505360	16850	16850	16850	16850	0
187	20230905	172400	190505360	16850	16850	16850	16850	0
188	20230905	172300	190505360	16850	16850	16850	16850	0
189	20230905	172200	190505360	16850	16850	16850	16850	0
190	20230905	172100	190505360	16850	16850	16850	16850	0
191	20230905	172000	190505360	16850	16850	16850	16850	0
192	20230905	171900	190505360	16850	16850	16850	16850	0
193	20230905	171800	190505360	16850	16850	16850	16850	0
194	20230905	171700	190505360	16850	16850	16850	16850	0
195	20230905	171600	190505360	16850	16850	16850	16850	0
196	20230905	171500	190505360	16850	16850	16850	16850	0
197	20230905	171400	190505360	16850	16850	16850	16850	0
198	20230905	171300	190505360	16850	16850	16850	16850	0
199	20230905	171200	190505360	16850	16850	16850	16850	0
200	20230905	171100	190505360	16850	16850	16850	16850	0
201	20230905	171000	190505360	16850	16850	16850	16850	0
202	20230905	170900	190505360	16850	16850	16850	16850	0
203	20230905	170800	190505360	16850	16850	16850	16850	0
204	20230905	170700	190505360	16850	16850	16850	16850	0
205	20230905	170600	190505360	16850	16850	16850	16850	0
206	20230905	170500	190505360	16850	16850	16850	16850	0
207	20230905	170400	190505360	16850	16850	16850	16850	0
208	20230905	170300	190505360	16850	16850	16850	16850	0
209	20230905	170200	190505360	16850	16850	16850	16850	0
210	20230905	170100	190505360	16850	16850	16850	16850	0
211	20230905	170000	190505360	16850	16850	16850	16850	0
212	20230905	165900	190505360	16850	16850	16850	16850	104
213	20230905	165800	190505360	16850	16850	16850	16850	0
214	20230905	165700	190505360	16850	16850	16850	16850	0
215	20230905	165600	190505360	16850	16850	16850	16850	0
216	20230905	165500	190505360	16850	16850	16850	16850	0
217	20230905	165400	190505360	16850	16850	16850	16850	0
218	20230905	165300	190505360	16850	16850	16850	16850	0
219	20230905	165200	190505360	16850	16850	16850	16850	0
220	20230905	165100	190505360	16850	16850	16850	16850	0
221	20230905	165000	190505360	16850	16850	16850	16850	0
222	20230905	164900	190505360	16850	16850	16850	16850	0
223	20230905	164800	190505360	16850	16850	16850	16850	0
224	20230905	164700	190505360	16850	16850	16850	16850	0
225	20230905	164600	190505360	16850	16850	16850	16850	0
226	20230905	164500	190505360	16850	16850	16850	16850	0
227	20230905	164400	190505360	16850	16850	16850	16850	0
228	20230905	164300	190505360	16850	16850	16850	16850	0
229	20230905	164200	190505360	16850	16850	16850	16850	0
230	20230905	164100	190505360	16850	16850	16850	16850	0
231	20230905	164000	190505360	16850	16850	16850	16850	0
232	20230905	163900	190505360	16850	16850	16850	16850	0
233	20230905	163800	190505360	16850	16850	16850	16850	0
234	20230905	163700	190505360	16850	16850	16850	16850	0
235	20230905	163600	190505360	16850	16850	16850	16850	0
236	20230905	163500	190505360	16850	16850	16850	16850	0
237	20230905	163400	190505360	16850	16850	16850	16850	0
238	20230905	163300	190505360	16850	16850	16850	16850	0
239	20230905	163200	190505360	16850	16850	16850	16850	0
240	20230905	163100	190505360	16850	16850	16850	16850	0
241	20230905	163000	190505360	16850	16850	16850	16850	0
242	20230905	162900	190505360	16850	16850	16850	16850	104
243	20230905	162800	190505360	16850	16850	16850	16850	0
244	20230905	162700	190505360	16850	16850	16850	16850	0
245	20230905	162600	190505360	16850	16850	16850	16850	0
246	20230905	162500	190505360	16850	16850	16850	16850	0
247	20230905	162400	190505360	16850	16850	16850	16850	0
248	20230905	162300	190505360	16850	16850	16850	16850	0
249	20230905	162200	190505360	16850	16850	16850	16850	0
250	20230905	162100	190505360	16850	16850	16850	16850	0
251	20230905	162000	190505360	16850	16850	16850	16850	0
252	20230905	161900	190505360	16850	16850	16850	16850	0
253	20230905	161800	190505360	16850	16850	16850	16850	0
254	20230905	161700	190505360	16850	16850	16850	16850	0
255	20230905	161600	190505360	16850	16850	16850	16850	0
256	20230905	161500	190505360	16850	16850	16850	16850	0
257	20230905	161400	190505360	16850	16850	16850	16850	0
258	20230905	161300	190505360	16850	16850	16850	16850	0
259	20230905	161200	190505360	16850	16850	16850	16850	0
260	20230905	161100	190505360	16850	16850	16850	16850	0
261	20230905	161000	190505360	16850	16850	16850	16850	0
262	20230905	160900	190505360	16850	16850	16850	16850	0
263	20230905	160800	190505360	16850	16850	16850	16850	0
264	20230905	160700	190505360	16850	16850	16850	16850	0
265	20230905	160600	190505360	16850	16850	16850	16850	0
266	20230905	160500	190505360	16850	16850	16850	16850	0
267	20230905	160400	190505360	16850	16850	16850	16850	0
268	20230905	160300	190505360	16850	16850	16850	16850	0
269	20230905	160200	190505360	16850	16850	16850	16850	0
270	20230905	160100	190505360	16850	16850	16850	16850	0
271	20230905	160000	190505360	16850	16850	16850	16850	0
272	20230905	155900	190505360	16850	16850	16850	16850	104
273	20230905	155800	190505360	16850	16850	16850	16850	0
274	20230905	155700	190505360	16850	16850	16850	16850	0
275	20230905	155600	190505360	16850	16850	16850	16850	0
276	20230905	155500	190505360	16850	16850	16850	16850	0
277	20230905	155400	190505360	16850	16850	16850	16850	0
278	20230905	155300	190505360	16850	16850	16850	16850	0
279	20230905	155200	190505360	16850	16850	16850	16850	0
280	20230905	155100	190505360	16850	16850	16850	16850	0
281	20230905	155000	190505360	16850	16850	16850	16850	0
282	20230905	154900	190505360	16850	16850	16850	16850	0
283	20230905	154800	190505360	16850	16850	16850	16850	0
284	20230905	154700	190505360	16850	16850	16850	16850	0
285	20230905	154600	190505360	16850	16850	16850	16850	0
286	20230905	154500	190505360	16850	16850	16850	16850	0
287	20230905	154400	190505360	16850	16850	16850	16850	0
288	20230905	154300	190505360	16850	16850	16850	16850	0
289	20230905	154200	190505360	16850	16850	16850	16850	0
290	20230905	154100	190505360	16850	16850	16850	16850	0
291	20230905	154000	190505360	16850	16850	16850	16850	0
292	20230905	153900	190505360	16850	16850	16850	16850	0
293	20230905	153800	190505360	16850	16850	16850	16850	0
294	20230905	153700	190505360	16850	16850	16850	16850	0
295	20230905	153600	190505360	16850	16850	16850	16850	0
296	20230905	153500	190505360	16850	16850	16850	16850	0
297	20230905	153400	190505360	16850	16850	16850	16850	0
298	20230905	153300	190505360	16850	16850	16850	16850	0
299	20230905	153200	190505360	16850	16850	16850	16850	0
300	20230905	153100	190505360	16850	16850	16850	16850	0
301	20230905	153000	190505360	16850	16850	16850	16850	104
302	20230905	152900	188752960	16880	16880	16880	16880	0
303	20230905	152800	188752960	16880	16880	16880	16880	0
304	20230905	152700	188752960	16880	16880	16880	16880	0
305	20230905	152600	188752960	16880	16880	16880	16880	0
306	20230905	152500	188752960	16880	16880	16880	16880	0
307	20230905	152400	188752960	16880	16880	16880	16880	0
308	20230905	152300	188752960	16880	16880	16880	16880	0
309	20230905	152200	188752960	16880	16880	16880	16880	0
310	20230905	152100	188752960	16880	16880	16880	16880	0
311	20230905	152000	188752960	16880	16880	16880	16880	0
312	20230905	151900	188752960	16880	16880	16880	16880	0
313	20230905	151800	188752960	16880	16880	16880	16880	4
314	20230905	151700	188685440	16870	16870	16870	16870	0
315	20230905	151600	188685440	16870	16870	16870	16870	1
316	20230905	151500	188668570	16870	16870	16870	16870	0
317	20230905	151400	188668570	16870	16870	16870	16870	1
318	20230905	151300	188651700	16870	16870	16870	16870	0
319	20230905	151200	188651700	16870	16870	16870	16870	1
320	20230905	151100	188634830	16830	16830	16830	16830	1
321	20230905	151000	188618000	16880	16880	16880	16880	1
322	20230905	150900	188601120	16890	16890	16890	16890	0
323	20230905	150800	188601120	16890	16870	16890	16870	70
324	20230905	150700	187418850	16860	16760	16860	16760	100
325	20230905	150600	185742750	16760	16760	16760	16750	225
326	20230905	150500	181971890	16760	16760	16760	16760	0
327	20230905	150400	181971890	16760	16790	16790	16760	716
328	20230905	150300	169961510	16800	16800	16800	16800	0
329	20230905	150200	169961510	16800	16800	16800	16800	4
330	20230905	150100	169894310	16800	16800	16800	16800	20
331	20230905	150000	169558310	16800	16800	16800	16800	1
332	20230905	145900	169541510	16790	16790	16790	16790	0
333	20230905	145800	169541510	16790	16800	16800	16790	48
334	20230905	145700	168735210	16810	16810	16810	16810	270
335	20230905	145600	164196510	16810	16810	16810	16810	5
336	20230905	145500	164112460	16810	16800	16810	16800	69
337	20230905	145400	162953250	16800	16800	16800	16800	119
338	20230905	145300	160954050	16800	16800	16800	16800	100
339	20230905	145200	159274050	16800	16800	16800	16800	28
340	20230905	145100	158803650	16800	16800	16800	16800	0
341	20230905	145000	158803650	16800	16800	16800	16800	1
342	20230905	144900	158786850	16800	16800	16800	16800	1
343	20230905	144800	158770050	16800	16800	16800	16800	0
344	20230905	144700	158770050	16800	16800	16800	16800	2
345	20230905	144600	158736450	16800	16800	16800	16800	15
346	20230905	144500	158484450	16800	16800	16800	16800	1
347	20230905	144400	158467650	16800	16800	16800	16800	3
348	20230905	144300	158417250	16790	16790	16790	16790	0
349	20230905	144200	158417250	16790	16800	16800	16790	6
350	20230905	144100	158316500	16790	16800	16800	16790	216
351	20230905	144000	154688760	16800	16800	16800	16800	1
352	20230905	143900	154671960	16800	16800	16800	16800	0
353	20230905	143800	154671960	16800	16800	16800	16800	0
354	20230905	143700	154671960	16800	16850	16850	16800	284
355	20230905	143600	149898700	16860	16860	16860	16860	0
356	20230905	143500	149898700	16860	16860	16860	16860	1
357	20230905	143400	149881840	16850	16850	16850	16850	0
358	20230905	143300	149881840	16850	16850	16850	16850	1
359	20230905	143200	149864990	16850	16850	16850	16850	1
360	20230905	143100	149848140	16900	16900	16900	16900	0
361	20230905	143000	149848140	16900	16830	16900	16830	3
362	20230905	142900	149797560	16890	16850	16890	16830	62
363	20230905	142800	148753780	16890	16890	16890	16890	5
364	20230905	142700	148669330	16890	16880	16890	16880	2
365	20230905	142600	148635560	16880	16840	16880	16840	6
366	20230905	142500	148534320	16890	16890	16890	16890	1
367	20230905	142400	148517430	16890	16890	16890	16890	70
368	20230905	142300	147335130	16890	16890	16890	16890	1
369	20230905	142200	147318240	16840	16890	16890	16840	4
370	20230905	142100	147250730	16890	16890	16890	16890	0
371	20230905	142000	147250730	16890	16890	16890	16890	0
372	20230905	141900	147250730	16890	16840	16890	16840	2
373	20230905	141800	147217000	16860	16860	16860	16860	0
374	20230905	141700	147217000	16860	16860	16860	16860	1
375	20230905	141600	147200140	16830	16830	16830	16830	0
376	20230905	141500	147200140	16830	16890	16890	16830	2
377	20230905	141400	147166420	16870	16870	16870	16870	115
378	20230905	141300	145226370	16870	16870	16870	16870	1
379	20230905	141200	145209500	16830	16830	16830	16830	1
380	20230905	141100	145192670	16870	16870	16870	16870	1
381	20230905	141000	145175800	16870	16870	16870	16870	0
382	20230905	140900	145175800	16870	16870	16870	16870	1
383	20230905	140800	145158930	16830	16830	16830	16830	1
384	20230905	140700	145142100	16870	16870	16870	16870	1
385	20230905	140600	145125230	16870	16870	16870	16870	0
386	20230905	140500	145125230	16870	16870	16870	16870	1
387	20230905	140400	145108360	16830	16840	16840	16830	92
388	20230905	140300	143559660	16870	16870	16870	16870	1
389	20230905	140200	143542790	16840	16840	16840	16840	0
390	20230905	140100	143542790	16840	16870	16870	16840	2
391	20230905	140000	143509080	16890	16890	16890	16890	0
392	20230905	135900	143509080	16890	16890	16890	16890	1
393	20230905	135800	143492190	16840	16840	16840	16840	0
394	20230905	135700	143492190	16840	16890	16890	16840	2
395	20230905	135600	143458460	16890	16890	16890	16890	0
396	20230905	135500	143458460	16890	16890	16890	16890	2
397	20230905	135400	143424680	16840	16840	16840	16840	1
398	20230905	135300	143407840	16890	16890	16890	16890	1
399	20230905	135200	143390950	16890	16890	16890	16890	0
400	20230905	135100	143390950	16890	16890	16890	16890	1
401	20230905	135000	143374060	16830	16830	16830	16830	1
402	20230905	134900	143357230	16890	16890	16890	16890	1
403	20230905	134800	143340340	16890	16890	16890	16890	50
404	20230905	134700	142495840	16890	16830	16890	16830	2
405	20230905	134600	142462120	16890	16890	16890	16890	0
406	20230905	134500	142462120	16890	16890	16890	16890	1
407	20230905	134400	142445230	16830	16830	16830	16830	6
408	20230905	134300	142344250	16830	16840	16840	16830	17
409	20230905	134200	142057980	16850	16860	16860	16850	31
410	20230905	134100	141535620	16860	16890	16890	16860	2
411	20230905	134000	141501870	16860	16860	16860	16860	0
412	20230905	133900	141501870	16860	16890	16890	16860	47
413	20230905	133800	140709420	16890	16890	16890	16890	0
414	20230905	133700	140709420	16890	16890	16890	16890	1
415	20230905	133600	140692530	16890	16860	16890	16860	2
416	20230905	133500	140658780	16890	16890	16890	16890	1
417	20230905	133400	140641890	16890	16890	16890	16890	0
418	20230905	133300	140641890	16890	16890	16890	16890	1
419	20230905	133200	140625000	16860	16890	16890	16860	3
420	20230905	133100	140574360	16890	16890	16890	16890	1
421	20230905	133000	140557470	16860	16860	16860	16860	0
422	20230905	132900	140557470	16860	16890	16890	16860	2
423	20230905	132800	140523720	16890	16890	16890	16890	0
424	20230905	132700	140523720	16890	16890	16890	16890	0
425	20230905	132600	140523720	16890	16890	16890	16890	1
426	20230905	132500	140506830	16860	16890	16890	16860	2
427	20230905	132400	140473080	16890	16890	16890	16890	0
428	20230905	132300	140473080	16890	16860	16890	16860	10
429	20230905	132200	140304450	16860	16860	16860	16860	0
430	20230905	132100	140304450	16860	16890	16890	16860	2
431	20230905	132000	140270700	16860	16860	16860	16860	1
432	20230905	131900	140253840	16860	16890	16890	16860	2
433	20230905	131800	140220090	16860	16890	16890	16860	37
434	20230905	131700	139595850	16860	16860	16860	16860	0
435	20230905	131600	139595850	16860	16890	16890	16860	2
436	20230905	131500	139562100	16860	16860	16860	16860	0
437	20230905	131400	139562100	16860	16890	16890	16860	2
438	20230905	131300	139528350	16890	16890	16890	16890	1
439	20230905	131200	139511460	16860	16860	16860	16860	0
440	20230905	131100	139511460	16860	16890	16890	16860	12
441	20230905	131000	139308810	16890	16890	16890	16890	0
442	20230905	130900	139308810	16890	16890	16890	16890	0
443	20230905	130800	139308810	16890	16890	16890	16890	1
444	20230905	130700	139291920	16860	16860	16860	16860	1
445	20230905	130600	139275060	16890	16890	16890	16890	1
446	20230905	130500	139258170	16880	16880	16880	16880	1
447	20230905	130400	139241290	16890	16860	16890	16860	2
448	20230905	130300	139207540	16870	16890	16890	16870	9
449	20230905	130200	139055690	16890	16890	16890	16890	1
450	20230905	130100	139038800	16890	16890	16890	16890	1
451	20230905	130000	139021910	16890	16890	16890	16890	0
452	20230905	125900	139021910	16890	16890	16890	16890	0
453	20230905	125800	139021910	16890	16890	16890	16890	2
454	20230905	125700	138988130	16890	16890	16890	16890	0
455	20230905	125600	138988130	16890	16890	16890	16890	2
456	20230905	125500	138954350	16890	16890	16890	16890	1
457	20230905	125400	138937460	16890	16890	16890	16890	1
458	20230905	125300	138920570	16890	16890	16890	16890	0
459	20230905	125200	138920570	16890	16880	16890	16880	2
460	20230905	125100	138886800	16890	16890	16890	16890	6
461	20230905	125000	138785460	16900	16900	16900	16900	0
462	20230905	124900	138785460	16900	16900	16900	16900	0
463	20230905	124800	138785460	16900	16900	16900	16900	61
464	20230905	124700	137754560	16880	16890	16890	16880	3
465	20230905	124600	137703900	16910	16900	16910	16900	3
466	20230905	124500	137653190	16900	16900	16900	16900	71
467	20230905	124400	136453290	16900	16900	16900	16900	1
468	20230905	124300	136436390	16900	16900	16900	16900	0
469	20230905	124200	136436390	16900	16880	16900	16880	11
470	20230905	124100	136250690	16880	16880	16880	16880	0
471	20230905	124000	136250690	16880	16880	16880	16880	1
472	20230905	123900	136233810	16880	16880	16880	16880	0
473	20230905	123800	136233810	16880	16880	16880	16880	1
474	20230905	123700	136216930	16880	16880	16880	16880	0
475	20230905	123600	136216930	16880	16880	16880	16880	44
476	20230905	123500	135474210	16880	16880	16880	16880	0
477	20230905	123400	135474210	16880	16880	16880	16880	7
478	20230905	123300	135356050	16880	16880	16880	16880	19
479	20230905	123200	135035330	16880	16880	16880	16880	1
480	20230905	123100	135018450	16880	16880	16880	16880	0
481	20230905	123000	135018450	16880	16880	16880	16880	1
482	20230905	122900	135001570	16880	16880	16880	16880	0
483	20230905	122800	135001570	16880	16880	16880	16880	1
484	20230905	122700	134984690	16880	16880	16880	16880	0
485	20230905	122600	134984690	16880	16880	16880	16880	1
486	20230905	122500	134967810	16880	16880	16880	16880	0
487	20230905	122400	134967810	16880	16880	16880	16880	2
488	20230905	122300	134934050	16850	16850	16850	16850	50
489	20230905	122200	134091550	16890	16890	16890	16890	1
490	20230905	122100	134074660	16880	16880	16880	16880	66
491	20230905	122000	132960580	16880	16890	16890	16880	11
492	20230905	121900	132774840	16890	16890	16890	16890	0
493	20230905	121800	132774840	16890	16890	16890	16890	1
494	20230905	121700	132757950	16860	16860	16860	16860	5
495	20230905	121600	132673650	16900	16900	16900	16900	1
496	20230905	121500	132656750	16890	16890	16890	16890	21
497	20230905	121400	132302060	16890	16890	16890	16890	1
498	20230905	121300	132285170	16890	16890	16890	16890	0
499	20230905	121200	132285170	16890	16890	16890	16890	1
500	20230905	121100	132268280	16850	16860	16860	16850	56
501	20230905	121000	131324140	16900	16900	16900	16900	1
502	20230905	120900	131307240	16890	16890	16890	16890	0
503	20230905	120800	131307240	16890	16890	16890	16890	1
504	20230905	120700	131290350	16880	16880	16880	16880	0
505	20230905	120600	131290350	16880	16880	16880	16880	1
506	20230905	120500	131273470	16880	16880	16880	16880	1
507	20230905	120400	131256590	16880	16880	16880	16880	1
508	20230905	120300	131239710	16880	16880	16880	16880	0
509	20230905	120200	131239710	16880	16880	16880	16880	1
510	20230905	120100	131222830	16880	16880	16880	16880	0
511	20230905	120000	131222830	16880	16880	16880	16880	1
512	20230905	115900	131205950	16880	16880	16880	16880	0
513	20230905	115800	131205950	16880	16880	16880	16880	1
514	20230905	115700	131189070	16820	16820	16820	16820	0
515	20230905	115600	131189070	16820	16820	16820	16820	2
516	20230905	115500	131155430	16860	16860	16870	16860	8
517	20230905	115400	131020540	16860	16860	16860	16860	1
518	20230905	115300	131003680	16860	16860	16860	16860	0
519	20230905	115200	131003680	16860	16860	16860	16860	1
520	20230905	115100	130986820	16860	16860	16860	16860	0
521	20230905	115000	130986820	16860	16860	16860	16860	1
522	20230905	114900	130969960	16850	16850	16850	16850	0
523	20230905	114800	130969960	16850	16850	16850	16850	1
524	20230905	114700	130953110	16850	16850	16850	16850	0
525	20230905	114600	130953110	16850	16850	16850	16850	0
526	20230905	114500	130953110	16850	16810	16850	16810	114
527	20230905	114400	129036730	16810	16810	16810	16810	0
528	20230905	114300	129036730	16810	16810	16810	16810	1
529	20230905	114200	129019920	16810	16810	16810	16810	0
530	20230905	114100	129019920	16810	16810	16810	16810	1
531	20230905	114000	129003110	16750	16750	16750	16750	0
532	20230905	113900	129003110	16750	16750	16750	16750	0
533	20230905	113800	129003110	16750	16790	16790	16750	26
534	20230905	113700	128567320	16750	16750	16750	16750	0
535	20230905	113600	128567320	16750	16750	16750	16750	0
536	20230905	113500	128567320	16750	16750	16750	16750	0
537	20230905	113400	128567320	16750	16760	16760	16750	13
538	20230905	113300	128349560	16750	16750	16760	16750	132
539	20230905	113200	126138450	16760	16780	16780	16760	100
540	20230905	113100	124462220	16770	16770	16770	16770	0
541	20230905	113000	124462220	16770	16770	16770	16770	0
542	20230905	112900	124462220	16770	16770	16770	16770	0
543	20230905	112800	124462220	16770	16770	16770	16770	0
544	20230905	112700	124462220	16770	16770	16770	16770	0
545	20230905	112600	124462220	16770	16770	16770	16770	0
546	20230905	112500	124462220	16770	16770	16770	16770	50
547	20230905	112400	123623720	16770	16760	16770	16760	29
548	20230905	112300	123137480	16770	16770	16770	16770	1
549	20230905	112200	123120710	16770	16770	16770	16760	166
550	20230905	112100	120338060	16770	16770	16770	16770	15
551	20230905	112000	120086510	16770	16770	16770	16770	70
552	20230905	111900	118912610	16780	16780	16780	16780	30
553	20230905	111800	118409210	16780	16790	16790	16780	89
554	20230905	111700	116915540	16790	16790	16790	16790	2
555	20230905	111600	116881960	16790	16790	16790	16790	0
556	20230905	111500	116881960	16790	16790	16790	16790	0
557	20230905	111400	116881960	16790	16790	16790	16790	37
558	20230905	111300	116260730	16790	16800	16800	16790	432
559	20230905	111200	109003380	16800	16850	16850	16800	2212
560	20230905	111100	71820040	16850	16850	16850	16850	0
561	20230905	111000	71820040	16850	16850	16850	16850	0
562	20230905	110900	71820040	16850	16850	16850	16850	0
563	20230905	110800	71820040	16850	16850	16850	16850	0
564	20230905	110700	71820040	16850	16850	16850	16850	2
565	20230905	110600	71786340	16850	16850	16850	16850	0
566	20230905	110500	71786340	16850	16850	16850	16850	0
567	20230905	110400	71786340	16850	16850	16850	16850	0
568	20230905	110300	71786340	16850	16850	16850	16850	7
569	20230905	110200	71668390	16840	16840	16840	16840	0
570	20230905	110100	71668390	16840	16840	16840	16840	0
571	20230905	110000	71668390	16840	16840	16840	16840	0
572	20230905	105900	71668390	16840	16840	16840	16840	0
573	20230905	105800	71668390	16840	16840	16840	16840	30
574	20230905	105700	71163190	16850	16850	16850	16850	0
575	20230905	105600	71163190	16850	16850	16850	16850	0
576	20230905	105500	71163190	16850	16850	16850	16850	0
577	20230905	105400	71163190	16850	16850	16850	16850	23
578	20230905	105300	70775640	16850	16850	16850	16850	1
579	20230905	105200	70758790	16850	16850	16850	16850	15
580	20230905	105100	70506040	16850	16850	16850	16850	18
581	20230905	105000	70202740	16850	16850	16850	16850	251
582	20230905	104900	65973390	16850	16850	16850	16850	0
583	20230905	104800	65973390	16850	16850	16850	16850	30
584	20230905	104700	65467890	16840	16840	16840	16840	0
585	20230905	104600	65467890	16840	16890	16890	16840	1577
586	20230905	104500	38867180	16900	16900	16900	16900	0
587	20230905	104400	38867180	16900	16910	16910	16900	15
588	20230905	104300	38613640	16930	16930	16930	16930	0
589	20230905	104200	38613640	16930	16930	16930	16930	0
590	20230905	104100	38613640	16930	16930	16930	16930	41
591	20230905	104000	37919510	16890	16890	16890	16890	0
592	20230905	103900	37919510	16890	16890	16890	16890	0
593	20230905	103800	37919510	16890	16890	16890	16890	0
594	20230905	103700	37919510	16890	16890	16890	16890	0
595	20230905	103600	37919510	16890	16890	16890	16890	0
596	20230905	103500	37919510	16890	16890	16890	16890	0
597	20230905	103400	37919510	16890	16890	16890	16890	0
598	20230905	103300	37919510	16890	16920	16920	16890	82
599	20230905	103200	36533490	16910	16910	16910	16910	0
600	20230905	103100	36533490	16910	16910	16910	16910	0
601	20230905	103000	36533490	16910	16910	16910	16910	0
602	20230905	102900	36533490	16910	16910	16910	16910	0
603	20230905	102800	36533490	16910	16910	16910	16910	0
604	20230905	102700	36533490	16910	16910	16910	16910	0
605	20230905	102600	36533490	16910	16910	16910	16910	0
606	20230905	102500	36533490	16910	16910	16910	16910	3
607	20230905	102400	36482760	16910	16910	16910	16910	2
608	20230905	102300	36448940	16910	16910	16910	16910	0
609	20230905	102200	36448940	16910	16910	16910	16910	0
610	20230905	102100	36448940	16910	16910	16910	16910	0
611	20230905	102000	36448940	16910	16910	16910	16910	0
612	20230905	101900	36448940	16910	16910	16910	16910	0
613	20230905	101800	36448940	16910	16910	16910	16910	0
614	20230905	101700	36448940	16910	16910	16910	16910	0
615	20230905	101600	36448940	16910	16910	16910	16910	1
616	20230905	101500	36432030	16930	16930	16930	16930	9
617	20230905	101400	36279660	16930	16930	16930	16930	1
618	20230905	101300	36262730	16910	16910	16910	16910	0
619	20230905	101200	36262730	16910	16910	16910	16910	3
620	20230905	101100	36212000	16910	16910	16910	16910	3
621	20230905	101000	36161270	16910	16910	16910	16910	66
622	20230905	100900	35045210	16910	16910	16910	16910	3
623	20230905	100800	34994480	16910	16910	16910	16910	0
624	20230905	100700	34994480	16910	16910	16910	16910	0
625	20230905	100600	34994480	16910	16910	16910	16910	10
626	20230905	100500	34825380	16940	16940	16940	16940	0
627	20230905	100400	34825380	16940	16940	16940	16940	7
628	20230905	100300	34706800	16940	16940	16940	16940	0
629	20230905	100200	34706800	16940	16940	16940	16940	0
630	20230905	100100	34706800	16940	16940	16940	16940	0
631	20230905	100000	34706800	16940	16940	16940	16940	0
632	20230905	095900	34706800	16940	16940	16940	16940	0
633	20230905	095800	34706800	16940	16940	16940	16940	0
634	20230905	095700	34706800	16940	16940	16940	16940	0
635	20230905	095600	34706800	16940	16940	16940	16940	0
636	20230905	095500	34706800	16940	16940	16940	16940	0
637	20230905	095400	34706800	16940	16940	16940	16940	0
638	20230905	095300	34706800	16940	16940	16940	16940	0
639	20230905	095200	34706800	16940	16940	16940	16940	5
640	20230905	095100	34622100	16950	16950	16950	16950	0
641	20230905	095000	34622100	16950	16950	16950	16950	72
642	20230905	094900	33401700	16950	16950	16950	16950	0
643	20230905	094800	33401700	16950	16950	16950	16950	1
644	20230905	094700	33384750	16880	16880	16880	16880	0
645	20230905	094600	33384750	16880	16880	16880	16880	0
646	20230905	094500	33384750	16880	16880	16880	16880	0
647	20230905	094400	33384750	16880	16880	16880	16880	0
648	20230905	094300	33384750	16880	16880	16880	16880	0
649	20230905	094200	33384750	16880	16880	16880	16880	0
650	20230905	094100	33384750	16880	16880	16880	16880	0
651	20230905	094000	33384750	16880	16880	16880	16880	0
652	20230905	093900	33384750	16880	16880	16880	16880	0
653	20230905	093800	33384750	16880	16880	16880	16880	0
654	20230905	093700	33384750	16880	16880	16880	16880	0
655	20230905	093600	33384750	16880	16880	16880	16880	0
656	20230905	093500	33384750	16880	16880	16880	16880	0
657	20230905	093400	33384750	16880	16880	16880	16880	0
658	20230905	093300	33384750	16880	16880	16880	16880	0
659	20230905	093200	33384750	16880	16880	16880	16880	0
660	20230905	093100	33384750	16880	16950	16950	16880	62
661	20230905	093000	32337610	16960	16960	16960	16960	0
662	20230905	092900	32337610	16960	16950	16960	16950	20
663	20230905	092800	31998550	16890	16950	16950	16890	101
664	20230905	092700	30291710	16950	16950	16950	16950	0
665	20230905	092600	30291710	16950	16950	16950	16950	0
666	20230905	092500	30291710	16950	16950	16950	16950	0
667	20230905	092400	30291710	16950	16950	16950	16950	0
668	20230905	092300	30291710	16950	16950	16950	16950	0
669	20230905	092200	30291710	16950	16950	16950	16950	3
670	20230905	092100	30240860	16950	16950	16950	16950	2
671	20230905	092000	30206960	16910	16920	16920	16910	50
672	20230905	091900	29361160	16940	16940	16940	16940	0
673	20230905	091800	29361160	16940	16940	16940	16940	2
674	20230905	091700	29327280	16930	16930	16930	16930	2
675	20230905	091600	29293420	16920	16920	16920	16920	0
676	20230905	091500	29293420	16920	16920	16920	16920	14
677	20230905	091400	29056540	16920	16920	16920	16920	0
678	20230905	091300	29056540	16920	16920	16920	16920	0
679	20230905	091200	29056540	16920	16920	16920	16920	0
680	20230905	091100	29056540	16920	16920	16920	16920	0
681	20230905	091000	29056540	16920	16870	16920	16870	367
682	20230905	090900	22853050	16910	16910	16920	16840	1188
683	20230905	090800	2806090	16910	16910	16910	16910	1
684	20230905	090700	2789180	16910	16910	16910	16910	0
685	20230905	090600	2789180	16910	16910	16910	16910	24
686	20230905	090500	2383340	16910	16910	16910	16910	7
687	20230905	090400	2264970	16910	16910	16910	16910	0
688	20230905	090300	2264970	16910	16910	16910	16910	21
689	20230905	090200	1909860	16900	16910	16910	16900	107
690	20230905	090100	101520	16920	16920	16920	16920	1
691	20230905	090000	84600	16920	16920	16920	16920	5