KissMeData/288620/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203100	176959390	16970	16970	16970	16970	56
3	20230904	203000	176959390	16970	16970	16970	16970	0
4	20230904	202900	176959390	16970	16970	16970	16970	0
5	20230904	202800	176959390	16970	16970	16970	16970	0
6	20230904	202700	176959390	16970	16970	16970	16970	0
7	20230904	202600	176959390	16970	16970	16970	16970	0
8	20230904	202500	176959390	16970	16970	16970	16970	0
9	20230904	202400	176959390	16970	16970	16970	16970	0
10	20230904	202300	176959390	16970	16970	16970	16970	0
11	20230904	202200	176959390	16970	16970	16970	16970	0
12	20230904	202100	176959390	16970	16970	16970	16970	0
13	20230904	202000	176959390	16970	16970	16970	16970	0
14	20230904	201900	176959390	16970	16970	16970	16970	0
15	20230904	201800	176959390	16970	16970	16970	16970	0
16	20230904	201700	176959390	16970	16970	16970	16970	0
17	20230904	201600	176959390	16970	16970	16970	16970	0
18	20230904	201500	176959390	16970	16970	16970	16970	0
19	20230904	201400	176959390	16970	16970	16970	16970	0
20	20230904	201300	176959390	16970	16970	16970	16970	0
21	20230904	201200	176959390	16970	16970	16970	16970	0
22	20230904	201100	176959390	16970	16970	16970	16970	0
23	20230904	201000	176959390	16970	16970	16970	16970	0
24	20230904	200900	176959390	16970	16970	16970	16970	0
25	20230904	200800	176959390	16970	16970	16970	16970	0
26	20230904	200700	176959390	16970	16970	16970	16970	0
27	20230904	200600	176959390	16970	16970	16970	16970	0
28	20230904	200500	176959390	16970	16970	16970	16970	0
29	20230904	200400	176959390	16970	16970	16970	16970	0
30	20230904	200300	176959390	16970	16970	16970	16970	0
31	20230904	200200	176959390	16970	16970	16970	16970	0
32	20230904	200100	176959390	16970	16970	16970	16970	56
33	20230904	200000	176959390	16970	16970	16970	16970	0
34	20230904	195900	176959390	16970	16970	16970	16970	0
35	20230904	195800	176959390	16970	16970	16970	16970	0
36	20230904	195700	176959390	16970	16970	16970	16970	0
37	20230904	195600	176959390	16970	16970	16970	16970	0
38	20230904	195500	176959390	16970	16970	16970	16970	0
39	20230904	195400	176959390	16970	16970	16970	16970	0
40	20230904	195300	176959390	16970	16970	16970	16970	0
41	20230904	195200	176959390	16970	16970	16970	16970	0
42	20230904	195100	176959390	16970	16970	16970	16970	0
43	20230904	195000	176959390	16970	16970	16970	16970	0
44	20230904	194900	176959390	16970	16970	16970	16970	0
45	20230904	194800	176959390	16970	16970	16970	16970	0
46	20230904	194700	176959390	16970	16970	16970	16970	0
47	20230904	194600	176959390	16970	16970	16970	16970	0
48	20230904	194500	176959390	16970	16970	16970	16970	0
49	20230904	194400	176959390	16970	16970	16970	16970	0
50	20230904	194300	176959390	16970	16970	16970	16970	0
51	20230904	194200	176959390	16970	16970	16970	16970	0
52	20230904	194100	176959390	16970	16970	16970	16970	0
53	20230904	194000	176959390	16970	16970	16970	16970	0
54	20230904	193900	176959390	16970	16970	16970	16970	0
55	20230904	193800	176959390	16970	16970	16970	16970	0
56	20230904	193700	176959390	16970	16970	16970	16970	0
57	20230904	193600	176959390	16970	16970	16970	16970	0
58	20230904	193500	176959390	16970	16970	16970	16970	0
59	20230904	193400	176959390	16970	16970	16970	16970	0
60	20230904	193300	176959390	16970	16970	16970	16970	0
61	20230904	193200	176959390	16970	16970	16970	16970	0
62	20230904	193100	176959390	16970	16970	16970	16970	56
63	20230904	193000	176959390	16970	16970	16970	16970	0
64	20230904	192900	176959390	16970	16970	16970	16970	0
65	20230904	192800	176959390	16970	16970	16970	16970	0
66	20230904	192700	176959390	16970	16970	16970	16970	0
67	20230904	192600	176959390	16970	16970	16970	16970	0
68	20230904	192500	176959390	16970	16970	16970	16970	0
69	20230904	192400	176959390	16970	16970	16970	16970	0
70	20230904	192300	176959390	16970	16970	16970	16970	0
71	20230904	192200	176959390	16970	16970	16970	16970	0
72	20230904	192100	176959390	16970	16970	16970	16970	0
73	20230904	192000	176959390	16970	16970	16970	16970	0
74	20230904	191900	176959390	16970	16970	16970	16970	0
75	20230904	191800	176959390	16970	16970	16970	16970	0
76	20230904	191700	176959390	16970	16970	16970	16970	0
77	20230904	191600	176959390	16970	16970	16970	16970	0
78	20230904	191500	176959390	16970	16970	16970	16970	0
79	20230904	191400	176959390	16970	16970	16970	16970	0
80	20230904	191300	176959390	16970	16970	16970	16970	0
81	20230904	191200	176959390	16970	16970	16970	16970	0
82	20230904	191100	176959390	16970	16970	16970	16970	0
83	20230904	191000	176959390	16970	16970	16970	16970	0
84	20230904	190900	176959390	16970	16970	16970	16970	0
85	20230904	190800	176959390	16970	16970	16970	16970	0
86	20230904	190700	176959390	16970	16970	16970	16970	0
87	20230904	190600	176959390	16970	16970	16970	16970	0
88	20230904	190500	176959390	16970	16970	16970	16970	0
89	20230904	190400	176959390	16970	16970	16970	16970	0
90	20230904	190300	176959390	16970	16970	16970	16970	0
91	20230904	190200	176959390	16970	16970	16970	16970	0
92	20230904	190100	176959390	16970	16970	16970	16970	56
93	20230904	190000	176959390	16970	16970	16970	16970	0
94	20230904	185900	176959390	16970	16970	16970	16970	0
95	20230904	185800	176959390	16970	16970	16970	16970	0
96	20230904	185700	176959390	16970	16970	16970	16970	0
97	20230904	185600	176959390	16970	16970	16970	16970	0
98	20230904	185500	176959390	16970	16970	16970	16970	0
99	20230904	185400	176959390	16970	16970	16970	16970	0
100	20230904	185300	176959390	16970	16970	16970	16970	0
101	20230904	185200	176959390	16970	16970	16970	16970	0
102	20230904	185100	176959390	16970	16970	16970	16970	0
103	20230904	185000	176959390	16970	16970	16970	16970	0
104	20230904	184900	176959390	16970	16970	16970	16970	0
105	20230904	184800	176959390	16970	16970	16970	16970	0
106	20230904	184700	176959390	16970	16970	16970	16970	0
107	20230904	184600	176959390	16970	16970	16970	16970	0
108	20230904	184500	176959390	16970	16970	16970	16970	0
109	20230904	184400	176959390	16970	16970	16970	16970	0
110	20230904	184300	176959390	16970	16970	16970	16970	0
111	20230904	184200	176959390	16970	16970	16970	16970	0
112	20230904	184100	176959390	16970	16970	16970	16970	0
113	20230904	184000	176959390	16970	16970	16970	16970	0
114	20230904	183900	176959390	16970	16970	16970	16970	0
115	20230904	183800	176959390	16970	16970	16970	16970	0
116	20230904	183700	176959390	16970	16970	16970	16970	0
117	20230904	183600	176959390	16970	16970	16970	16970	0
118	20230904	183500	176959390	16970	16970	16970	16970	0
119	20230904	183400	176959390	16970	16970	16970	16970	0
120	20230904	183300	176959390	16970	16970	16970	16970	0
121	20230904	183200	176959390	16970	16970	16970	16970	0
122	20230904	183100	176959390	16970	16970	16970	16970	56
123	20230904	183000	176959390	16970	16970	16970	16970	0
124	20230904	182900	176959390	16970	16970	16970	16970	0
125	20230904	182800	176959390	16970	16970	16970	16970	0
126	20230904	182700	176959390	16970	16970	16970	16970	0
127	20230904	182600	176959390	16970	16970	16970	16970	0
128	20230904	182500	176959390	16970	16970	16970	16970	0
129	20230904	182400	176959390	16970	16970	16970	16970	0
130	20230904	182300	176959390	16970	16970	16970	16970	0
131	20230904	182200	176959390	16970	16970	16970	16970	0
132	20230904	182100	176959390	16970	16970	16970	16970	0
133	20230904	182000	176959390	16970	16970	16970	16970	0
134	20230904	181900	176959390	16970	16970	16970	16970	0
135	20230904	181800	176959390	16970	16970	16970	16970	0
136	20230904	181700	176959390	16970	16970	16970	16970	0
137	20230904	181600	176959390	16970	16970	16970	16970	0
138	20230904	181500	176959390	16970	16970	16970	16970	0
139	20230904	181400	176959390	16970	16970	16970	16970	0
140	20230904	181300	176959390	16970	16970	16970	16970	0
141	20230904	181200	176959390	16970	16970	16970	16970	0
142	20230904	181100	176959390	16970	16970	16970	16970	0
143	20230904	181000	176959390	16970	16970	16970	16970	0
144	20230904	180900	176959390	16970	16970	16970	16970	0
145	20230904	180800	176959390	16970	16970	16970	16970	0
146	20230904	180700	176959390	16970	16970	16970	16970	0
147	20230904	180600	176959390	16970	16970	16970	16970	0
148	20230904	180500	176959390	16970	16970	16970	16970	0
149	20230904	180400	176959390	16970	16970	16970	16970	0
150	20230904	180300	176959390	16970	16970	16970	16970	0
151	20230904	180200	176959390	16970	16970	16970	16970	0
152	20230904	180100	176959390	16970	16970	16970	16970	56
153	20230904	180000	176959390	16970	16970	16970	16970	0
154	20230904	175900	176959390	16970	16970	16970	16970	0
155	20230904	175800	176959390	16970	16970	16970	16970	0
156	20230904	175700	176959390	16970	16970	16970	16970	0
157	20230904	175600	176959390	16970	16970	16970	16970	0
158	20230904	175500	176959390	16970	16970	16970	16970	0
159	20230904	175400	176959390	16970	16970	16970	16970	0
160	20230904	175300	176959390	16970	16970	16970	16970	0
161	20230904	175200	176959390	16970	16970	16970	16970	0
162	20230904	175100	176959390	16970	16970	16970	16970	0
163	20230904	175000	176959390	16970	16970	16970	16970	0
164	20230904	174900	176959390	16970	16970	16970	16970	0
165	20230904	174800	176959390	16970	16970	16970	16970	0
166	20230904	174700	176959390	16970	16970	16970	16970	0
167	20230904	174600	176959390	16970	16970	16970	16970	0
168	20230904	174500	176959390	16970	16970	16970	16970	0
169	20230904	174400	176959390	16970	16970	16970	16970	0
170	20230904	174300	176959390	16970	16970	16970	16970	0
171	20230904	174200	176959390	16970	16970	16970	16970	0
172	20230904	174100	176959390	16970	16970	16970	16970	0
173	20230904	174000	176959390	16970	16970	16970	16970	0
174	20230904	173900	176959390	16970	16970	16970	16970	0
175	20230904	173800	176959390	16970	16970	16970	16970	0
176	20230904	173700	176959390	16970	16970	16970	16970	0
177	20230904	173600	176959390	16970	16970	16970	16970	0
178	20230904	173500	176959390	16970	16970	16970	16970	0
179	20230904	173400	176959390	16970	16970	16970	16970	0
180	20230904	173300	176959390	16970	16970	16970	16970	0
181	20230904	173200	176959390	16970	16970	16970	16970	0
182	20230904	173100	176959390	16970	16970	16970	16970	56
183	20230904	173000	176959390	16970	16970	16970	16970	0
184	20230904	172900	176959390	16970	16970	16970	16970	0
185	20230904	172800	176959390	16970	16970	16970	16970	0
186	20230904	172700	176959390	16970	16970	16970	16970	0
187	20230904	172600	176959390	16970	16970	16970	16970	0
188	20230904	172500	176959390	16970	16970	16970	16970	0
189	20230904	172400	176959390	16970	16970	16970	16970	0
190	20230904	172300	176959390	16970	16970	16970	16970	0
191	20230904	172200	176959390	16970	16970	16970	16970	0
192	20230904	172100	176959390	16970	16970	16970	16970	0
193	20230904	172000	176959390	16970	16970	16970	16970	0
194	20230904	171900	176959390	16970	16970	16970	16970	0
195	20230904	171800	176959390	16970	16970	16970	16970	0
196	20230904	171700	176959390	16970	16970	16970	16970	0
197	20230904	171600	176959390	16970	16970	16970	16970	0
198	20230904	171500	176959390	16970	16970	16970	16970	0
199	20230904	171400	176959390	16970	16970	16970	16970	0
200	20230904	171300	176959390	16970	16970	16970	16970	0
201	20230904	171200	176959390	16970	16970	16970	16970	0
202	20230904	171100	176959390	16970	16970	16970	16970	0
203	20230904	171000	176959390	16970	16970	16970	16970	0
204	20230904	170900	176959390	16970	16970	16970	16970	0
205	20230904	170800	176959390	16970	16970	16970	16970	0
206	20230904	170700	176959390	16970	16970	16970	16970	0
207	20230904	170600	176959390	16970	16970	16970	16970	0
208	20230904	170500	176959390	16970	16970	16970	16970	0
209	20230904	170400	176959390	16970	16970	16970	16970	0
210	20230904	170300	176959390	16970	16970	16970	16970	0
211	20230904	170200	176959390	16970	16970	16970	16970	0
212	20230904	170100	176959390	16970	16970	16970	16970	56
213	20230904	170000	176959390	16970	16970	16970	16970	0
214	20230904	165900	176959390	16970	16970	16970	16970	0
215	20230904	165800	176959390	16970	16970	16970	16970	0
216	20230904	165700	176959390	16970	16970	16970	16970	0
217	20230904	165600	176959390	16970	16970	16970	16970	0
218	20230904	165500	176959390	16970	16970	16970	16970	0
219	20230904	165400	176959390	16970	16970	16970	16970	0
220	20230904	165300	176959390	16970	16970	16970	16970	0
221	20230904	165200	176959390	16970	16970	16970	16970	0
222	20230904	165100	176959390	16970	16970	16970	16970	0
223	20230904	165000	176959390	16970	16970	16970	16970	0
224	20230904	164900	176959390	16970	16970	16970	16970	0
225	20230904	164800	176959390	16970	16970	16970	16970	0
226	20230904	164700	176959390	16970	16970	16970	16970	0
227	20230904	164600	176959390	16970	16970	16970	16970	0
228	20230904	164500	176959390	16970	16970	16970	16970	0
229	20230904	164400	176959390	16970	16970	16970	16970	0
230	20230904	164300	176959390	16970	16970	16970	16970	0
231	20230904	164200	176959390	16970	16970	16970	16970	0
232	20230904	164100	176959390	16970	16970	16970	16970	0
233	20230904	164000	176959390	16970	16970	16970	16970	0
234	20230904	163900	176959390	16970	16970	16970	16970	0
235	20230904	163800	176959390	16970	16970	16970	16970	0
236	20230904	163700	176959390	16970	16970	16970	16970	0
237	20230904	163600	176959390	16970	16970	16970	16970	0
238	20230904	163500	176959390	16970	16970	16970	16970	0
239	20230904	163400	176959390	16970	16970	16970	16970	0
240	20230904	163300	176959390	16970	16970	16970	16970	0
241	20230904	163200	176959390	16970	16970	16970	16970	0
242	20230904	163100	176959390	16970	16970	16970	16970	56
243	20230904	163000	176959390	16970	16970	16970	16970	0
244	20230904	162900	176959390	16970	16970	16970	16970	0
245	20230904	162800	176959390	16970	16970	16970	16970	0
246	20230904	162700	176959390	16970	16970	16970	16970	0
247	20230904	162600	176959390	16970	16970	16970	16970	0
248	20230904	162500	176959390	16970	16970	16970	16970	0
249	20230904	162400	176959390	16970	16970	16970	16970	0
250	20230904	162300	176959390	16970	16970	16970	16970	0
251	20230904	162200	176959390	16970	16970	16970	16970	0
252	20230904	162100	176959390	16970	16970	16970	16970	0
253	20230904	162000	176959390	16970	16970	16970	16970	0
254	20230904	161900	176959390	16970	16970	16970	16970	0
255	20230904	161800	176959390	16970	16970	16970	16970	0
256	20230904	161700	176959390	16970	16970	16970	16970	0
257	20230904	161600	176959390	16970	16970	16970	16970	0
258	20230904	161500	176959390	16970	16970	16970	16970	0
259	20230904	161400	176959390	16970	16970	16970	16970	0
260	20230904	161300	176959390	16970	16970	16970	16970	0
261	20230904	161200	176959390	16970	16970	16970	16970	0
262	20230904	161100	176959390	16970	16970	16970	16970	0
263	20230904	161000	176959390	16970	16970	16970	16970	0
264	20230904	160900	176959390	16970	16970	16970	16970	0
265	20230904	160800	176959390	16970	16970	16970	16970	0
266	20230904	160700	176959390	16970	16970	16970	16970	0
267	20230904	160600	176959390	16970	16970	16970	16970	0
268	20230904	160500	176959390	16970	16970	16970	16970	0
269	20230904	160400	176959390	16970	16970	16970	16970	0
270	20230904	160300	176959390	16970	16970	16970	16970	0
271	20230904	160200	176959390	16970	16970	16970	16970	0
272	20230904	160100	176959390	16970	16970	16970	16970	56
273	20230904	160000	176959390	16970	16970	16970	16970	0
274	20230904	155900	176959390	16970	16970	16970	16970	0
275	20230904	155800	176959390	16970	16970	16970	16970	0
276	20230904	155700	176959390	16970	16970	16970	16970	0
277	20230904	155600	176959390	16970	16970	16970	16970	0
278	20230904	155500	176959390	16970	16970	16970	16970	0
279	20230904	155400	176959390	16970	16970	16970	16970	0
280	20230904	155300	176959390	16970	16970	16970	16970	0
281	20230904	155200	176959390	16970	16970	16970	16970	0
282	20230904	155100	176959390	16970	16970	16970	16970	0
283	20230904	155000	176959390	16970	16970	16970	16970	0
284	20230904	154900	176959390	16970	16970	16970	16970	0
285	20230904	154800	176959390	16970	16970	16970	16970	0
286	20230904	154700	176959390	16970	16970	16970	16970	0
287	20230904	154600	176959390	16970	16970	16970	16970	0
288	20230904	154500	176959390	16970	16970	16970	16970	0
289	20230904	154400	176959390	16970	16970	16970	16970	0
290	20230904	154300	176959390	16970	16970	16970	16970	0
291	20230904	154200	176959390	16970	16970	16970	16970	0
292	20230904	154100	176959390	16970	16970	16970	16970	0
293	20230904	154000	176959390	16970	16970	16970	16970	0
294	20230904	153900	176959390	16970	16970	16970	16970	0
295	20230904	153800	176959390	16970	16970	16970	16970	0
296	20230904	153700	176959390	16970	16970	16970	16970	0
297	20230904	153600	176959390	16970	16970	16970	16970	0
298	20230904	153500	176959390	16970	16970	16970	16970	0
299	20230904	153400	176959390	16970	16970	16970	16970	0
300	20230904	153300	176959390	16970	16970	16970	16970	0
301	20230904	153200	176959390	16970	16970	16970	16970	0
302	20230904	153100	176959390	16970	16970	16970	16970	56
303	20230904	153000	176959390	16970	16970	16970	16970	56
304	20230904	152900	176009070	17000	17000	17000	17000	0
305	20230904	152800	176009070	17000	17000	17000	17000	0
306	20230904	152700	176009070	17000	17000	17000	17000	0
307	20230904	152600	176009070	17000	17000	17000	17000	0
308	20230904	152500	176009070	17000	17000	17000	17000	0
309	20230904	152400	176009070	17000	17000	17000	17000	0
310	20230904	152300	176009070	17000	17000	17000	17000	0
311	20230904	152200	176009070	17000	17000	17000	17000	0
312	20230904	152100	176009070	17000	17000	17000	17000	0
313	20230904	152000	176009070	17000	17000	17000	17000	0
314	20230904	151900	176009070	17000	17000	17000	17000	1
315	20230904	151800	175992070	16960	16960	16960	16960	0
316	20230904	151700	175992070	16960	16960	16960	16960	0
317	20230904	151600	175992070	16960	16960	16960	16960	0
318	20230904	151500	175992070	16960	16970	16970	16960	81
319	20230904	151400	174617870	17000	17000	17000	17000	1
320	20230904	151300	174600870	16970	16970	16970	16970	39
321	20230904	151200	173939040	16970	16970	16970	16970	0
322	20230904	151100	173939040	16970	16970	16970	16970	1
323	20230904	151000	173922070	16960	16960	16960	16960	1
324	20230904	150900	173905110	16960	16960	16960	16960	0
325	20230904	150800	173905110	16960	16960	16960	16960	30
326	20230904	150700	173396310	16990	16990	16990	16990	0
327	20230904	150600	173396310	16990	16990	16990	16990	0
328	20230904	150500	173396310	16990	16990	16990	16990	5
329	20230904	150400	173311360	16990	16990	16990	16990	0
330	20230904	150300	173311360	16990	16990	16990	16990	0
331	20230904	150200	173311360	16990	16990	16990	16990	0
332	20230904	150100	173311360	16990	16990	16990	16990	0
333	20230904	150000	173311360	16990	16990	16990	16990	1
334	20230904	145900	173294370	16960	16960	16960	16960	50
335	20230904	145800	172446370	16970	16970	16970	16970	0
336	20230904	145700	172446370	16970	16970	16970	16970	0
337	20230904	145600	172446370	16970	16970	16970	16970	218
338	20230904	145500	168746910	16960	16960	16960	16960	0
339	20230904	145400	168746910	16960	16960	16960	16960	3
340	20230904	145300	168696030	16970	16970	16970	16970	12
341	20230904	145200	168492390	16970	16970	16970	16970	8
342	20230904	145100	168356630	16970	16970	16970	16970	0
343	20230904	145000	168356630	16970	16970	16970	16970	0
344	20230904	144900	168356630	16970	16970	16970	16970	4
345	20230904	144800	168288750	16970	16970	16970	16970	0
346	20230904	144700	168288750	16970	16970	16970	16970	0
347	20230904	144600	168288750	16970	16970	16970	16970	0
348	20230904	144500	168288750	16970	16970	16970	16970	0
349	20230904	144400	168288750	16970	16970	16970	16970	1
350	20230904	144300	168271780	16970	16970	16970	16970	0
351	20230904	144200	168271780	16970	16970	16970	16970	0
352	20230904	144100	168271780	16970	16970	16970	16970	0
353	20230904	144000	168271780	16970	16970	16970	16970	0
354	20230904	143900	168271780	16970	16970	16970	16970	0
355	20230904	143800	168271780	16970	16970	16970	16970	0
356	20230904	143700	168271780	16970	16970	16970	16970	10
357	20230904	143600	168102080	16970	16970	16970	16970	1
358	20230904	143500	168085110	16910	16920	16920	16910	596
359	20230904	143400	158005580	16930	16930	16930	16930	11
360	20230904	143300	157819350	16930	16950	16950	16930	394
361	20230904	143200	151145720	16960	16960	16960	16960	13
362	20230904	143100	150925240	16980	16980	16980	16980	7
363	20230904	143000	150806380	16980	16980	16980	16980	0
364	20230904	142900	150806380	16980	16980	16980	16980	25
365	20230904	142800	150381880	16990	16990	16990	16990	0
366	20230904	142700	150381880	16990	16990	16990	16990	0
367	20230904	142600	150381880	16990	16990	16990	16990	0
368	20230904	142500	150381880	16990	16990	16990	16990	0
369	20230904	142400	150381880	16990	16990	16990	16990	0
370	20230904	142300	150381880	16990	16990	16990	16990	0
371	20230904	142200	150381880	16990	16990	16990	16990	0
372	20230904	142100	150381880	16990	16990	16990	16990	0
373	20230904	142000	150381880	16990	16990	16990	16990	2
374	20230904	141900	150347900	16950	16950	16950	16950	0
375	20230904	141800	150347900	16950	16950	16950	16950	0
376	20230904	141700	150347900	16950	16970	16970	16950	600
377	20230904	141600	140168090	16970	16970	16970	16970	14
378	20230904	141500	139930510	16980	16980	16980	16980	0
379	20230904	141400	139930510	16980	17000	17000	16980	186
380	20230904	141300	136769070	17000	17000	17000	17000	65
381	20230904	141200	135664070	17000	17000	17000	17000	0
382	20230904	141100	135664070	17000	17000	17000	17000	0
383	20230904	141000	135664070	17000	17000	17000	17000	0
384	20230904	140900	135664070	17000	17000	17000	17000	15
385	20230904	140800	135409070	17000	17000	17000	17000	0
386	20230904	140700	135409070	17000	17000	17000	17000	0
387	20230904	140600	135409070	17000	17000	17000	17000	0
388	20230904	140500	135409070	17000	17000	17000	17000	0
389	20230904	140400	135409070	17000	17000	17000	17000	38
390	20230904	140300	134763070	17000	17000	17000	17000	0
391	20230904	140200	134763070	17000	17000	17000	17000	2
392	20230904	140100	134729070	17000	17000	17000	17000	0
393	20230904	140000	134729070	17000	17000	17000	17000	0
394	20230904	135900	134729070	17000	17000	17000	17000	0
395	20230904	135800	134729070	17000	17000	17000	17000	0
396	20230904	135700	134729070	17000	17000	17000	17000	0
397	20230904	135600	134729070	17000	17010	17010	17000	60
398	20230904	135500	133708910	17010	17010	17010	17010	0
399	20230904	135400	133708910	17010	17010	17010	17010	0
400	20230904	135300	133708910	17010	17010	17010	17010	0
401	20230904	135200	133708910	17010	17010	17010	17010	0
402	20230904	135100	133708910	17010	17010	17010	17010	0
403	20230904	135000	133708910	17010	17010	17010	17010	0
404	20230904	134900	133708910	17010	17010	17010	17010	0
405	20230904	134800	133708910	17010	17010	17010	17010	0
406	20230904	134700	133708910	17010	17010	17010	17010	46
407	20230904	134600	132926450	17030	17030	17030	17030	0
408	20230904	134500	132926450	17030	17030	17030	17030	0
409	20230904	134400	132926450	17030	17030	17030	17030	3
410	20230904	134300	132875360	17030	17030	17030	17030	0
411	20230904	134200	132875360	17030	17030	17030	17030	1
412	20230904	134100	132858330	17010	17010	17010	17010	0
413	20230904	134000	132858330	17010	17010	17010	17010	0
414	20230904	133900	132858330	17010	17010	17010	17010	0
415	20230904	133800	132858330	17010	17010	17010	17010	0
416	20230904	133700	132858330	17010	17010	17010	17010	0
417	20230904	133600	132858330	17010	17010	17010	17010	0
418	20230904	133500	132858330	17010	17010	17010	17010	10
419	20230904	133400	132688230	17010	17010	17010	17010	0
420	20230904	133300	132688230	17010	17000	17010	17000	3
421	20230904	133200	132637220	17000	17000	17000	17000	0
422	20230904	133100	132637220	17000	17000	17000	17000	0
423	20230904	133000	132637220	17000	17000	17000	17000	0
424	20230904	132900	132637220	17000	17000	17000	17000	2
425	20230904	132800	132603220	17000	17000	17000	17000	0
426	20230904	132700	132603220	17000	17000	17000	17000	0
427	20230904	132600	132603220	17000	16990	17000	16990	10
428	20230904	132500	132433270	16970	16970	16970	16970	0
429	20230904	132400	132433270	16970	16970	16970	16970	0
430	20230904	132300	132433270	16970	16970	16970	16970	0
431	20230904	132200	132433270	16970	16970	16970	16970	0
432	20230904	132100	132433270	16970	16970	16970	16970	0
433	20230904	132000	132433270	16970	16970	16970	16970	0
434	20230904	131900	132433270	16970	16970	16970	16970	0
435	20230904	131800	132433270	16970	16970	16970	16970	0
436	20230904	131700	132433270	16970	16970	16970	16970	0
437	20230904	131600	132433270	16970	16970	16970	16970	0
438	20230904	131500	132433270	16970	16970	16970	16970	1
439	20230904	131400	132416300	16970	16970	16970	16970	0
440	20230904	131300	132416300	16970	16990	16990	16970	75
441	20230904	131200	131142970	17000	17000	17000	17000	0
442	20230904	131100	131142970	17000	17000	17000	17000	15
443	20230904	131000	130887970	17000	17000	17000	17000	0
444	20230904	130900	130887970	17000	17000	17000	17000	3
445	20230904	130800	130836970	17010	17010	17010	17010	0
446	20230904	130700	130836970	17010	17010	17010	17010	0
447	20230904	130600	130836970	17010	17010	17010	17010	0
448	20230904	130500	130836970	17010	17010	17010	17010	0
449	20230904	130400	130836970	17010	17010	17010	17010	1
450	20230904	130300	130819960	17010	17010	17010	17010	0
451	20230904	130200	130819960	17010	17010	17010	17010	1
452	20230904	130100	130802950	17010	17010	17010	17010	5
453	20230904	130000	130717900	17010	17010	17010	17010	0
454	20230904	125900	130717900	17010	17010	17010	17010	1
455	20230904	125800	130700890	17010	17010	17010	17010	0
456	20230904	125700	130700890	17010	17010	17010	17010	0
457	20230904	125600	130700890	17010	17010	17010	17010	0
458	20230904	125500	130700890	17010	17010	17010	17010	0
459	20230904	125400	130700890	17010	17010	17010	17010	1
460	20230904	125300	130683880	16970	16970	16970	16970	0
461	20230904	125200	130683880	16970	16970	16970	16970	0
462	20230904	125100	130683880	16970	16970	16970	16970	0
463	20230904	125000	130683880	16970	16970	16970	16970	0
464	20230904	124900	130683880	16970	16970	16970	16970	0
465	20230904	124800	130683880	16970	16970	16970	16970	0
466	20230904	124700	130683880	16970	16970	16970	16970	22
467	20230904	124600	130310540	16960	16960	16960	16960	39
468	20230904	124500	129649100	16960	16960	16960	16960	1
469	20230904	124400	129632140	16940	16940	16940	16940	0
470	20230904	124300	129632140	16940	16940	16940	16940	0
471	20230904	124200	129632140	16940	16940	16940	16940	0
472	20230904	124100	129632140	16940	16940	16940	16940	1
473	20230904	124000	129615200	16960	16940	16960	16930	244
474	20230904	123900	125482970	16950	16960	16960	16950	190
475	20230904	123800	122262260	16970	16970	16970	16970	7
476	20230904	123700	122143470	16960	16960	16960	16960	36
477	20230904	123600	121532910	16960	16960	16960	16960	0
478	20230904	123500	121532910	16960	16960	16960	16960	0
479	20230904	123400	121532910	16960	16960	16960	16960	4
480	20230904	123300	121465070	16970	16970	16970	16970	0
481	20230904	123200	121465070	16970	16970	16970	16970	5
482	20230904	123100	121380220	16970	16970	16970	16970	0
483	20230904	123000	121380220	16970	16970	16970	16970	1
484	20230904	122900	121363250	16960	17010	17010	16960	41
485	20230904	122800	120667510	16960	16960	16960	16960	0
486	20230904	122700	120667510	16960	16960	16960	16960	0
487	20230904	122600	120667510	16960	16960	16960	16960	0
488	20230904	122500	120667510	16960	16960	16960	16960	0
489	20230904	122400	120667510	16960	16960	16960	16960	0
490	20230904	122300	120667510	16960	16960	16960	16960	0
491	20230904	122200	120667510	16960	16960	16960	16960	5
492	20230904	122100	120582710	16960	16960	16960	16960	0
493	20230904	122000	120582710	16960	16960	16960	16960	149
494	20230904	121900	118055670	16960	16960	16960	16960	1
495	20230904	121800	118038710	16960	16960	16960	16960	0
496	20230904	121700	118038710	16960	16960	16960	16960	0
497	20230904	121600	118038710	16960	16960	16960	16960	0
498	20230904	121500	118038710	16960	16960	16960	16960	0
499	20230904	121400	118038710	16960	16960	16960	16960	30
500	20230904	121300	117529910	16960	16960	16960	16960	0
501	20230904	121200	117529910	16960	16960	16960	16960	0
502	20230904	121100	117529910	16960	16960	16960	16960	0
503	20230904	121000	117529910	16960	16960	16960	16960	10
504	20230904	120900	117360310	16960	16960	16960	16960	6
505	20230904	120800	117258550	16960	16960	16960	16960	0
506	20230904	120700	117258550	16960	16960	16960	16960	1
507	20230904	120600	117241590	16960	16960	16960	16960	0
508	20230904	120500	117241590	16960	16960	16960	16960	0
509	20230904	120400	117241590	16960	16960	16960	16960	0
510	20230904	120300	117241590	16960	16960	16960	16960	1
511	20230904	120200	117224630	16960	16960	16960	16960	2
512	20230904	120100	117190710	16960	16960	16960	16960	0
513	20230904	120000	117190710	16960	16960	16960	16960	0
514	20230904	115900	117190710	16960	16960	16960	16960	0
515	20230904	115800	117190710	16960	16960	16960	16960	10
516	20230904	115700	117021110	16960	16960	16960	16960	1
517	20230904	115600	117004150	16960	16960	16960	16960	0
518	20230904	115500	117004150	16960	16960	16960	16960	0
519	20230904	115400	117004150	16960	16960	16960	16960	15
520	20230904	115300	116749750	16950	16950	16950	16950	0
521	20230904	115200	116749750	16950	16960	16960	16950	15
522	20230904	115100	116495470	16960	16960	16960	16960	0
523	20230904	115000	116495470	16960	16960	16960	16960	0
524	20230904	114900	116495470	16960	16960	16960	16960	0
525	20230904	114800	116495470	16960	16960	16960	16960	0
526	20230904	114700	116495470	16960	16970	16970	16960	92
527	20230904	114600	114935090	16970	16970	16970	16970	0
528	20230904	114500	114935090	16970	16970	16970	16970	0
529	20230904	114400	114935090	16970	16970	16970	16970	0
530	20230904	114300	114935090	16970	16970	16970	16970	0
531	20230904	114200	114935090	16970	16970	16970	16970	0
532	20230904	114100	114935090	16970	16970	16970	16970	0
533	20230904	114000	114935090	16970	16970	16970	16970	0
534	20230904	113900	114935090	16970	16970	16970	16970	0
535	20230904	113800	114935090	16970	16970	16970	16970	0
536	20230904	113700	114935090	16970	16970	16970	16970	0
537	20230904	113600	114935090	16970	16970	16970	16970	0
538	20230904	113500	114935090	16970	16960	16970	16960	101
539	20230904	113400	113221350	16960	16960	16960	16960	9
540	20230904	113300	113068710	16960	16960	16960	16960	13
541	20230904	113200	112848230	16960	16960	16960	16960	1
542	20230904	113100	112831270	16970	16970	16970	16970	0
543	20230904	113000	112831270	16970	16970	16970	16970	0
544	20230904	112900	112831270	16970	16970	16970	16970	0
545	20230904	112800	112831270	16970	16970	16970	16970	0
546	20230904	112700	112831270	16970	16970	16970	16970	2
547	20230904	112600	112797330	16960	16960	16960	16960	0
548	20230904	112500	112797330	16960	16960	16960	16960	0
549	20230904	112400	112797330	16960	16960	16960	16960	0
550	20230904	112300	112797330	16960	16960	16960	16960	39
551	20230904	112200	112135890	16970	16970	16970	16970	0
552	20230904	112100	112135890	16970	16970	16970	16970	0
553	20230904	112000	112135890	16970	16970	16970	16970	2
554	20230904	111900	112101950	16970	16970	16970	16970	5
555	20230904	111800	112017100	16970	16970	16970	16970	0
556	20230904	111700	112017100	16970	16970	16970	16970	0
557	20230904	111600	112017100	16970	16970	16970	16970	0
558	20230904	111500	112017100	16970	16970	16970	16970	0
559	20230904	111400	112017100	16970	16970	16970	16970	0
560	20230904	111300	112017100	16970	16970	16970	16970	0
561	20230904	111200	112017100	16970	16970	16970	16970	1
562	20230904	111100	112000130	16970	16970	16970	16970	31
563	20230904	111000	111474060	16970	16970	16970	16970	4
564	20230904	110900	111406180	16960	16960	16960	16960	0
565	20230904	110800	111406180	16960	16990	16990	16960	100
566	20230904	110700	109708510	17000	17000	17000	17000	13
567	20230904	110600	109487510	17000	17010	17010	17000	43
568	20230904	110500	108756460	17010	17010	17010	17010	10
569	20230904	110400	108586360	17010	17010	17010	17010	5
570	20230904	110300	108501310	17000	17000	17000	17000	5
571	20230904	110200	108416310	17000	17000	17000	17000	0
572	20230904	110100	108416310	17000	17000	17000	17000	0
573	20230904	110000	108416310	17000	17010	17010	17000	20
574	20230904	105900	108076140	17000	17000	17000	17000	0
575	20230904	105800	108076140	17000	17000	17000	17000	0
576	20230904	105700	108076140	17000	17000	17000	17000	1
577	20230904	105600	108059140	17000	17000	17000	17000	0
578	20230904	105500	108059140	17000	17000	17000	17000	1
579	20230904	105400	108042140	17040	17040	17040	17040	0
580	20230904	105300	108042140	17040	17040	17040	17040	0
581	20230904	105200	108042140	17040	17040	17040	17040	1
582	20230904	105100	108025100	17040	17040	17040	17040	0
583	20230904	105000	108025100	17040	17040	17040	17040	0
584	20230904	104900	108025100	17040	17040	17040	17040	0
585	20230904	104800	108025100	17040	17040	17040	17040	1
586	20230904	104700	108008060	17040	17040	17040	17040	0
587	20230904	104600	108008060	17040	17040	17040	17040	0
588	20230904	104500	108008060	17040	17040	17040	17040	1
589	20230904	104400	107991020	16990	16990	16990	16990	0
590	20230904	104300	107991020	16990	16990	16990	16990	11
591	20230904	104200	107804130	16990	17010	17010	16990	397
592	20230904	104100	101055110	17050	17050	17050	17050	0
593	20230904	104000	101055110	17050	17050	17050	17050	0
594	20230904	103900	101055110	17050	17050	17050	17050	0
595	20230904	103800	101055110	17050	17050	17050	17050	0
596	20230904	103700	101055110	17050	17050	17050	17050	1
597	20230904	103600	101038060	17050	17010	17050	17010	3
598	20230904	103500	100986950	17060	17060	17060	17060	0
599	20230904	103400	100986950	17060	17060	17060	17060	0
600	20230904	103300	100986950	17060	17060	17060	17060	30
601	20230904	103200	100475150	17040	17040	17040	17040	0
602	20230904	103100	100475150	17040	17040	17040	17040	0
603	20230904	103000	100475150	17040	17040	17040	17040	4
604	20230904	102900	100406990	17010	17010	17010	17010	0
605	20230904	102800	100406990	17010	17010	17010	17010	95
606	20230904	102700	98791040	17010	17020	17020	17010	99
607	20230904	102600	97106640	17020	17020	17020	17020	0
608	20230904	102500	97106640	17020	17020	17020	17020	0
609	20230904	102400	97106640	17020	17020	17020	17020	7
610	20230904	102300	96987500	17060	17060	17060	17060	0
611	20230904	102200	96987500	17060	17060	17060	17060	0
612	20230904	102100	96987500	17060	17060	17060	17060	0
613	20230904	102000	96987500	17060	17060	17060	17060	0
614	20230904	101900	96987500	17060	17060	17060	17060	10
615	20230904	101800	96816900	17060	17060	17060	17060	5
616	20230904	101700	96731600	17070	17070	17070	17070	0
617	20230904	101600	96731600	17070	17070	17070	17070	1
618	20230904	101500	96714530	17020	17050	17050	17020	152
619	20230904	101400	94126130	17090	17090	17090	17090	0
620	20230904	101300	94126130	17090	17080	17090	17080	50
621	20230904	101200	93271930	17040	17040	17040	17040	0
622	20230904	101100	93271930	17040	17040	17040	17040	0
623	20230904	101000	93271930	17040	17050	17090	17040	29
624	20230904	100900	92777010	17060	17060	17060	17060	32
625	20230904	100800	92231090	17060	17060	17060	17060	0
626	20230904	100700	92231090	17060	17060	17060	17060	7
627	20230904	100600	92111670	17070	17070	17070	17070	0
628	20230904	100500	92111670	17070	17070	17070	17070	0
629	20230904	100400	92111670	17070	17070	17070	17070	5
630	20230904	100300	92026320	17070	17080	17080	17070	11
631	20230904	100200	91838470	17090	17090	17090	17090	0
632	20230904	100100	91838470	17090	17090	17090	17090	8
633	20230904	100000	91701750	17100	17100	17100	17100	2
634	20230904	095900	91667550	17100	17100	17100	17100	0
635	20230904	095800	91667550	17100	17100	17100	17100	28
636	20230904	095700	91188750	17070	17020	17070	17020	68
637	20230904	095600	90031310	17010	17010	17010	17010	0
638	20230904	095500	90031310	17010	17010	17010	17010	10
639	20230904	095400	89861210	17020	17020	17020	17020	10
640	20230904	095300	89691010	17040	17040	17040	17040	0
641	20230904	095200	89691010	17040	17040	17040	17040	3
642	20230904	095100	89639890	17050	17050	17050	17050	0
643	20230904	095000	89639890	17050	17050	17050	17050	1
644	20230904	094900	89622840	17060	17080	17080	17060	546
645	20230904	094800	80307510	17100	17100	17100	17100	8
646	20230904	094700	80170710	17100	17100	17100	17100	0
647	20230904	094600	80170710	17100	17100	17100	17100	0
648	20230904	094500	80170710	17100	17100	17100	17100	0
649	20230904	094400	80170710	17100	17110	17110	17100	61
650	20230904	094300	79127540	17100	17090	17100	17080	576
651	20230904	094200	69280240	17100	17100	17100	17100	0
652	20230904	094100	69280240	17100	17100	17100	17100	1
653	20230904	094000	69263140	17080	17110	17110	17080	83
654	20230904	093900	67843610	17110	17110	17110	17110	0
655	20230904	093800	67843610	17110	17060	17110	17060	1002
656	20230904	093700	50732820	17020	17020	17020	17020	0
657	20230904	093600	50732820	17020	17020	17020	17020	10
658	20230904	093500	50562620	17020	17030	17030	17020	30
659	20230904	093400	50051950	17060	17060	17060	17060	1
660	20230904	093300	50034890	17060	17020	17060	17020	5
661	20230904	093200	49949630	17030	17060	17060	17030	3
662	20230904	093100	49898510	17060	17060	17060	17060	5
663	20230904	093000	49813210	17070	17070	17070	17070	0
664	20230904	092900	49813210	17070	17070	17070	17070	0
665	20230904	092800	49813210	17070	17070	17070	17070	0
666	20230904	092700	49813210	17070	17070	17070	17070	1
667	20230904	092600	49796140	17000	16990	17000	16980	371
668	20230904	092500	43489350	17070	17070	17070	17070	69
669	20230904	092400	42311520	17070	17070	17070	17070	3
670	20230904	092300	42260310	17070	17070	17070	17070	5
671	20230904	092200	42174960	17070	17070	17070	17070	11
672	20230904	092100	41987190	17070	17070	17070	17070	1
673	20230904	092000	41970120	16960	16960	16960	16960	0
674	20230904	091900	41970120	16960	16930	16960	16930	432
675	20230904	091800	34652720	16890	16900	16900	16890	278
676	20230904	091700	29956900	16900	16920	16920	16900	9
677	20230904	091600	29804710	16930	16950	16950	16930	127
678	20230904	091500	27653560	16950	16950	16950	16950	0
679	20230904	091400	27653560	16950	16950	16950	16950	1
680	20230904	091300	27636610	16950	16950	16950	16950	8
681	20230904	091200	27501010	16950	16950	16960	16940	75
682	20230904	091100	26229700	16960	16960	16960	16960	294
683	20230904	091000	21243460	16970	17040	17040	16970	290
684	20230904	090900	16321950	17070	17070	17070	17070	0
685	20230904	090800	16321950	17070	17060	17070	17060	2
686	20230904	090700	16287820	16960	16970	16970	16960	68
687	20230904	090600	15134130	17080	17080	17080	17080	0
688	20230904	090500	15134130	17080	17080	17080	17080	15
689	20230904	090400	14877930	17110	17110	17110	17110	0
690	20230904	090300	14877930	17110	16990	17110	16950	7
691	20230904	090200	14759000	17040	17130	17130	16950	335
692	20230904	090100	9067910	17010	17040	17140	17010	424
693	20230904	090000	1843430	17050	17100	17100	17050	107