KissMeData/032300/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190300	343505070	17730	17730	17730	17730	238
3	20230914	190200	343505070	17730	17730	17730	17730	0
4	20230914	190100	343505070	17730	17730	17730	17730	0
5	20230914	190000	343505070	17730	17730	17730	17730	0
6	20230914	185900	343505070	17730	17730	17730	17730	0
7	20230914	185800	343505070	17730	17730	17730	17730	0
8	20230914	185700	343505070	17730	17730	17730	17730	0
9	20230914	185600	343505070	17730	17730	17730	17730	0
10	20230914	185500	343505070	17730	17730	17730	17730	0
11	20230914	185400	343505070	17730	17730	17730	17730	0
12	20230914	185300	343505070	17730	17730	17730	17730	0
13	20230914	185200	343505070	17730	17730	17730	17730	0
14	20230914	185100	343505070	17730	17730	17730	17730	0
15	20230914	185000	343505070	17730	17730	17730	17730	0
16	20230914	184900	343505070	17730	17730	17730	17730	0
17	20230914	184800	343505070	17730	17730	17730	17730	0
18	20230914	184700	343505070	17730	17730	17730	17730	0
19	20230914	184600	343505070	17730	17730	17730	17730	0
20	20230914	184500	343505070	17730	17730	17730	17730	0
21	20230914	184400	343505070	17730	17730	17730	17730	0
22	20230914	184300	343505070	17730	17730	17730	17730	0
23	20230914	184200	343505070	17730	17730	17730	17730	0
24	20230914	184100	343505070	17730	17730	17730	17730	0
25	20230914	184000	343505070	17730	17730	17730	17730	0
26	20230914	183900	343505070	17730	17730	17730	17730	0
27	20230914	183800	343505070	17730	17730	17730	17730	0
28	20230914	183700	343505070	17730	17730	17730	17730	0
29	20230914	183600	343505070	17730	17730	17730	17730	0
30	20230914	183500	343505070	17730	17730	17730	17730	0
31	20230914	183400	343505070	17730	17730	17730	17730	0
32	20230914	183300	343505070	17730	17730	17730	17730	238
33	20230914	183200	343505070	17730	17730	17730	17730	0
34	20230914	183100	343505070	17730	17730	17730	17730	0
35	20230914	183000	343505070	17730	17730	17730	17730	0
36	20230914	182900	343505070	17730	17730	17730	17730	0
37	20230914	182800	343505070	17730	17730	17730	17730	0
38	20230914	182700	343505070	17730	17730	17730	17730	0
39	20230914	182600	343505070	17730	17730	17730	17730	0
40	20230914	182500	343505070	17730	17730	17730	17730	0
41	20230914	182400	343505070	17730	17730	17730	17730	0
42	20230914	182300	343505070	17730	17730	17730	17730	0
43	20230914	182200	343505070	17730	17730	17730	17730	0
44	20230914	182100	343505070	17730	17730	17730	17730	0
45	20230914	182000	343505070	17730	17730	17730	17730	0
46	20230914	181900	343505070	17730	17730	17730	17730	0
47	20230914	181800	343505070	17730	17730	17730	17730	0
48	20230914	181700	343505070	17730	17730	17730	17730	0
49	20230914	181600	343505070	17730	17730	17730	17730	0
50	20230914	181500	343505070	17730	17730	17730	17730	0
51	20230914	181400	343505070	17730	17730	17730	17730	0
52	20230914	181300	343505070	17730	17730	17730	17730	0
53	20230914	181200	343505070	17730	17730	17730	17730	0
54	20230914	181100	343505070	17730	17730	17730	17730	0
55	20230914	181000	343505070	17730	17730	17730	17730	0
56	20230914	180900	343505070	17730	17730	17730	17730	0
57	20230914	180800	343505070	17730	17730	17730	17730	0
58	20230914	180700	343505070	17730	17730	17730	17730	0
59	20230914	180600	343505070	17730	17730	17730	17730	0
60	20230914	180500	343505070	17730	17730	17730	17730	0
61	20230914	180400	343505070	17730	17730	17730	17730	0
62	20230914	180300	343505070	17730	17730	17730	17730	238
63	20230914	180200	343505070	17730	17730	17730	17730	0
64	20230914	180100	343505070	17730	17730	17730	17730	0
65	20230914	180000	343505070	17730	17730	17730	17730	0
66	20230914	175900	343505070	17730	17730	17730	17730	0
67	20230914	175800	343505070	17730	17730	17730	17730	0
68	20230914	175700	343505070	17730	17730	17730	17730	0
69	20230914	175600	343505070	17730	17730	17730	17730	0
70	20230914	175500	343505070	17730	17730	17730	17730	0
71	20230914	175400	343505070	17730	17730	17730	17730	0
72	20230914	175300	343505070	17730	17730	17730	17730	0
73	20230914	175200	343505070	17730	17730	17730	17730	0
74	20230914	175100	343505070	17730	17730	17730	17730	0
75	20230914	175000	343505070	17730	17730	17730	17730	0
76	20230914	174900	343505070	17730	17730	17730	17730	0
77	20230914	174800	343505070	17730	17730	17730	17730	0
78	20230914	174700	343505070	17730	17730	17730	17730	0
79	20230914	174600	343505070	17730	17730	17730	17730	0
80	20230914	174500	343505070	17730	17730	17730	17730	0
81	20230914	174400	343505070	17730	17730	17730	17730	0
82	20230914	174300	343505070	17730	17730	17730	17730	0
83	20230914	174200	343505070	17730	17730	17730	17730	0
84	20230914	174100	343505070	17730	17730	17730	17730	0
85	20230914	174000	343505070	17730	17730	17730	17730	0
86	20230914	173900	343505070	17730	17730	17730	17730	0
87	20230914	173800	343505070	17730	17730	17730	17730	0
88	20230914	173700	343505070	17730	17730	17730	17730	0
89	20230914	173600	343505070	17730	17730	17730	17730	0
90	20230914	173500	343505070	17730	17730	17730	17730	0
91	20230914	173400	343505070	17730	17730	17730	17730	0
92	20230914	173300	343505070	17730	17730	17730	17730	238
93	20230914	173200	343505070	17730	17730	17730	17730	0
94	20230914	173100	343505070	17730	17730	17730	17730	0
95	20230914	173000	343505070	17730	17730	17730	17730	0
96	20230914	172900	343505070	17730	17730	17730	17730	0
97	20230914	172800	343505070	17730	17730	17730	17730	0
98	20230914	172700	343505070	17730	17730	17730	17730	0
99	20230914	172600	343505070	17730	17730	17730	17730	0
100	20230914	172500	343505070	17730	17730	17730	17730	0
101	20230914	172400	343505070	17730	17730	17730	17730	0
102	20230914	172300	343505070	17730	17730	17730	17730	0
103	20230914	172200	343505070	17730	17730	17730	17730	0
104	20230914	172100	343505070	17730	17730	17730	17730	0
105	20230914	172000	343505070	17730	17730	17730	17730	0
106	20230914	171900	343505070	17730	17730	17730	17730	0
107	20230914	171800	343505070	17730	17730	17730	17730	0
108	20230914	171700	343505070	17730	17730	17730	17730	0
109	20230914	171600	343505070	17730	17730	17730	17730	0
110	20230914	171500	343505070	17730	17730	17730	17730	0
111	20230914	171400	343505070	17730	17730	17730	17730	0
112	20230914	171300	343505070	17730	17730	17730	17730	0
113	20230914	171200	343505070	17730	17730	17730	17730	0
114	20230914	171100	343505070	17730	17730	17730	17730	0
115	20230914	171000	343505070	17730	17730	17730	17730	0
116	20230914	170900	343505070	17730	17730	17730	17730	0
117	20230914	170800	343505070	17730	17730	17730	17730	0
118	20230914	170700	343505070	17730	17730	17730	17730	0
119	20230914	170600	343505070	17730	17730	17730	17730	0
120	20230914	170500	343505070	17730	17730	17730	17730	0
121	20230914	170400	343505070	17730	17730	17730	17730	0
122	20230914	170300	343505070	17730	17730	17730	17730	238
123	20230914	170200	343505070	17730	17730	17730	17730	0
124	20230914	170100	343505070	17730	17730	17730	17730	0
125	20230914	170000	343505070	17730	17730	17730	17730	0
126	20230914	165900	343505070	17730	17730	17730	17730	0
127	20230914	165800	343505070	17730	17730	17730	17730	0
128	20230914	165700	343505070	17730	17730	17730	17730	0
129	20230914	165600	343505070	17730	17730	17730	17730	0
130	20230914	165500	343505070	17730	17730	17730	17730	0
131	20230914	165400	343505070	17730	17730	17730	17730	0
132	20230914	165300	343505070	17730	17730	17730	17730	0
133	20230914	165200	343505070	17730	17730	17730	17730	0
134	20230914	165100	343505070	17730	17730	17730	17730	0
135	20230914	165000	343505070	17730	17730	17730	17730	0
136	20230914	164900	343505070	17730	17730	17730	17730	0
137	20230914	164800	343505070	17730	17730	17730	17730	0
138	20230914	164700	343505070	17730	17730	17730	17730	0
139	20230914	164600	343505070	17730	17730	17730	17730	0
140	20230914	164500	343505070	17730	17730	17730	17730	0
141	20230914	164400	343505070	17730	17730	17730	17730	0
142	20230914	164300	343505070	17730	17730	17730	17730	0
143	20230914	164200	343505070	17730	17730	17730	17730	0
144	20230914	164100	343505070	17730	17730	17730	17730	0
145	20230914	164000	343505070	17730	17730	17730	17730	0
146	20230914	163900	343505070	17730	17730	17730	17730	0
147	20230914	163800	343505070	17730	17730	17730	17730	0
148	20230914	163700	343505070	17730	17730	17730	17730	0
149	20230914	163600	343505070	17730	17730	17730	17730	0
150	20230914	163500	343505070	17730	17730	17730	17730	0
151	20230914	163400	343505070	17730	17730	17730	17730	0
152	20230914	163300	343505070	17730	17730	17730	17730	238
153	20230914	163200	343505070	17730	17730	17730	17730	0
154	20230914	163100	343505070	17730	17730	17730	17730	0
155	20230914	163000	343505070	17730	17730	17730	17730	0
156	20230914	162900	343505070	17730	17730	17730	17730	0
157	20230914	162800	343505070	17730	17730	17730	17730	0
158	20230914	162700	343505070	17730	17730	17730	17730	0
159	20230914	162600	343505070	17730	17730	17730	17730	0
160	20230914	162500	343505070	17730	17730	17730	17730	0
161	20230914	162400	343505070	17730	17730	17730	17730	0
162	20230914	162300	343505070	17730	17730	17730	17730	0
163	20230914	162200	343505070	17730	17730	17730	17730	0
164	20230914	162100	343505070	17730	17730	17730	17730	0
165	20230914	162000	343505070	17730	17730	17730	17730	0
166	20230914	161900	343505070	17730	17730	17730	17730	0
167	20230914	161800	343505070	17730	17730	17730	17730	0
168	20230914	161700	343505070	17730	17730	17730	17730	0
169	20230914	161600	343505070	17730	17730	17730	17730	0
170	20230914	161500	343505070	17730	17730	17730	17730	0
171	20230914	161400	343505070	17730	17730	17730	17730	0
172	20230914	161300	343505070	17730	17730	17730	17730	0
173	20230914	161200	343505070	17730	17730	17730	17730	0
174	20230914	161100	343505070	17730	17730	17730	17730	0
175	20230914	161000	343505070	17730	17730	17730	17730	0
176	20230914	160900	343505070	17730	17730	17730	17730	0
177	20230914	160800	343505070	17730	17730	17730	17730	0
178	20230914	160700	343505070	17730	17730	17730	17730	0
179	20230914	160600	343505070	17730	17730	17730	17730	0
180	20230914	160500	343505070	17730	17730	17730	17730	0
181	20230914	160400	343505070	17730	17730	17730	17730	0
182	20230914	160300	343505070	17730	17730	17730	17730	238
183	20230914	160200	343505070	17730	17730	17730	17730	0
184	20230914	160100	343505070	17730	17730	17730	17730	0
185	20230914	160000	343505070	17730	17730	17730	17730	0
186	20230914	155900	343505070	17730	17730	17730	17730	0
187	20230914	155800	343505070	17730	17730	17730	17730	0
188	20230914	155700	343505070	17730	17730	17730	17730	0
189	20230914	155600	343505070	17730	17730	17730	17730	0
190	20230914	155500	343505070	17730	17730	17730	17730	0
191	20230914	155400	343505070	17730	17730	17730	17730	0
192	20230914	155300	343505070	17730	17730	17730	17730	0
193	20230914	155200	343505070	17730	17730	17730	17730	0
194	20230914	155100	343505070	17730	17730	17730	17730	0
195	20230914	155000	343505070	17730	17730	17730	17730	0
196	20230914	154900	343505070	17730	17730	17730	17730	0
197	20230914	154800	343505070	17730	17730	17730	17730	0
198	20230914	154700	343505070	17730	17730	17730	17730	0
199	20230914	154600	343505070	17730	17730	17730	17730	0
200	20230914	154500	343505070	17730	17730	17730	17730	0
201	20230914	154400	343505070	17730	17730	17730	17730	0
202	20230914	154300	343505070	17730	17730	17730	17730	0
203	20230914	154200	343505070	17730	17730	17730	17730	0
204	20230914	154100	343505070	17730	17730	17730	17730	0
205	20230914	154000	343505070	17730	17730	17730	17730	0
206	20230914	153900	343505070	17730	17730	17730	17730	0
207	20230914	153800	343505070	17730	17730	17730	17730	0
208	20230914	153700	343505070	17730	17730	17730	17730	0
209	20230914	153600	343505070	17730	17730	17730	17730	0
210	20230914	153500	343505070	17730	17730	17730	17730	0
211	20230914	153400	343505070	17730	17730	17730	17730	0
212	20230914	153300	343505070	17730	17730	17730	17730	238
213	20230914	153200	343505070	17730	17730	17730	17730	0
214	20230914	153100	343505070	17730	17730	17730	17730	0
215	20230914	153000	343505070	17730	17730	17730	17730	238
216	20230914	152900	339285330	17750	17750	17750	17750	0
217	20230914	152800	339285330	17750	17750	17750	17750	0
218	20230914	152700	339285330	17750	17750	17750	17750	0
219	20230914	152600	339285330	17750	17750	17750	17750	0
220	20230914	152500	339285330	17750	17750	17750	17750	0
221	20230914	152400	339285330	17750	17750	17750	17750	0
222	20230914	152300	339285330	17750	17750	17750	17750	0
223	20230914	152200	339285330	17750	17750	17750	17750	0
224	20230914	152100	339285330	17750	17750	17750	17750	0
225	20230914	152000	339285330	17750	17750	17750	17750	0
226	20230914	151900	339285330	17750	17750	17750	17750	200
227	20230914	151800	335735330	17730	17730	17730	17730	0
228	20230914	151700	335735330	17730	17730	17730	17730	1
229	20230914	151600	335717600	17730	17730	17730	17720	401
230	20230914	151500	328607910	17750	17750	17750	17750	0
231	20230914	151400	328607910	17750	17750	17750	17750	0
232	20230914	151300	328607910	17750	17750	17750	17750	0
233	20230914	151200	328607910	17750	17750	17750	17750	1
234	20230914	151100	328590160	17730	17730	17730	17730	9
235	20230914	151000	328430590	17730	17730	17730	17730	150
236	20230914	150900	325771090	17730	17730	17730	17730	53
237	20230914	150800	324831400	17740	17740	17740	17740	25
238	20230914	150700	324387900	17740	17740	17740	17740	67
239	20230914	150600	323199320	17740	17740	17740	17740	0
240	20230914	150500	323199320	17740	17740	17740	17740	0
241	20230914	150400	323199320	17740	17740	17740	17740	11
242	20230914	150300	323004180	17720	17720	17720	17720	0
243	20230914	150200	323004180	17720	17740	17740	17720	785
244	20230914	150100	309086020	17740	17740	17740	17740	30
245	20230914	150000	308553820	17750	17750	17750	17750	0
246	20230914	145900	308553820	17750	17730	17750	17730	26
247	20230914	145800	308092800	17730	17730	17730	17730	8
248	20230914	145700	307950960	17750	17750	17750	17750	0
249	20230914	145600	307950960	17750	17750	17750	17750	0
250	20230914	145500	307950960	17750	17760	17760	17750	78
251	20230914	145400	306565740	17760	17760	17760	17760	0
252	20230914	145300	306565740	17760	17760	17760	17760	0
253	20230914	145200	306565740	17760	17760	17760	17760	0
254	20230914	145100	306565740	17760	17760	17760	17760	0
255	20230914	145000	306565740	17760	17760	17760	17760	0
256	20230914	144900	306565740	17760	17760	17760	17760	127
257	20230914	144800	304310220	17770	17770	17770	17770	199
258	20230914	144700	300773990	17770	17770	17770	17770	0
259	20230914	144600	300773990	17770	17770	17770	17770	265
260	20230914	144500	296064940	17770	17770	17770	17770	18
261	20230914	144400	295745080	17750	17750	17750	17750	0
262	20230914	144300	295745080	17750	17750	17750	17750	99
263	20230914	144200	293987830	17770	17770	17770	17770	0
264	20230914	144100	293987830	17770	17770	17770	17770	0
265	20230914	144000	293987830	17770	17770	17770	17770	0
266	20230914	143900	293987830	17770	17770	17770	17770	0
267	20230914	143800	293987830	17770	17770	17770	17770	0
268	20230914	143700	293987830	17770	17770	17770	17770	0
269	20230914	143600	293987830	17770	17770	17770	17770	0
270	20230914	143500	293987830	17770	17770	17770	17770	0
271	20230914	143400	293987830	17770	17770	17770	17770	0
272	20230914	143300	293987830	17770	17770	17770	17770	0
273	20230914	143200	293987830	17770	17770	17770	17770	0
274	20230914	143100	293987830	17770	17770	17770	17770	0
275	20230914	143000	293987830	17770	17770	17770	17770	0
276	20230914	142900	293987830	17770	17770	17770	17770	0
277	20230914	142800	293987830	17770	17770	17770	17770	5
278	20230914	142700	293898980	17720	17720	17720	17720	0
279	20230914	142600	293898980	17720	17720	17720	17720	0
280	20230914	142500	293898980	17720	17730	17730	17720	350
281	20230914	142400	287695980	17730	17730	17730	17730	0
282	20230914	142300	287695980	17730	17730	17730	17730	0
283	20230914	142200	287695980	17730	17730	17730	17730	0
284	20230914	142100	287695980	17730	17730	17730	17730	0
285	20230914	142000	287695980	17730	17730	17730	17730	0
286	20230914	141900	287695980	17730	17760	17760	17730	33
287	20230914	141800	287110730	17770	17770	17770	17770	1
288	20230914	141700	287092960	17790	17790	17790	17790	2
289	20230914	141600	287057380	17790	17790	17790	17790	2
290	20230914	141500	287021800	17790	17780	17790	17780	7
291	20230914	141400	286897330	17780	17780	17780	17780	0
292	20230914	141300	286897330	17780	17780	17780	17780	94
293	20230914	141200	285226010	17780	17780	17780	17780	0
294	20230914	141100	285226010	17780	17780	17780	17780	15
295	20230914	141000	284959310	17780	17780	17780	17780	191
296	20230914	140900	281563330	17780	17780	17780	17780	0
297	20230914	140800	281563330	17780	17780	17780	17780	0
298	20230914	140700	281563330	17780	17780	17780	17780	0
299	20230914	140600	281563330	17780	17780	17780	17780	2
300	20230914	140500	281527770	17790	17790	17790	17790	0
301	20230914	140400	281527770	17790	17790	17790	17790	0
302	20230914	140300	281527770	17790	17790	17790	17790	0
303	20230914	140200	281527770	17790	17790	17790	17790	1
304	20230914	140100	281509980	17790	17790	17790	17790	0
305	20230914	140000	281509980	17790	17790	17790	17790	0
306	20230914	135900	281509980	17790	17790	17790	17790	0
307	20230914	135800	281509980	17790	17790	17790	17790	0
308	20230914	135700	281509980	17790	17790	17790	17790	0
309	20230914	135600	281509980	17790	17790	17790	17790	1
310	20230914	135500	281492190	17710	17710	17710	17710	0
311	20230914	135400	281492190	17710	17710	17710	17710	0
312	20230914	135300	281492190	17710	17710	17710	17710	0
313	20230914	135200	281492190	17710	17710	17710	17710	0
314	20230914	135100	281492190	17710	17710	17710	17710	0
315	20230914	135000	281492190	17710	17710	17710	17710	0
316	20230914	134900	281492190	17710	17730	17730	17710	130
317	20230914	134800	279189180	17790	17790	17790	17790	1
318	20230914	134700	279171390	17720	17740	17740	17720	176
319	20230914	134600	276052540	17740	17740	17740	17740	0
320	20230914	134500	276052540	17740	17750	17750	17740	40
321	20230914	134400	275342640	17750	17760	17760	17750	67
322	20230914	134300	274153170	17750	17750	17750	17750	0
323	20230914	134200	274153170	17750	17750	17750	17750	0
324	20230914	134100	274153170	17750	17750	17750	17750	0
325	20230914	134000	274153170	17750	17750	17750	17750	0
326	20230914	133900	274153170	17750	17750	17750	17750	0
327	20230914	133800	274153170	17750	17750	17750	17750	0
328	20230914	133700	274153170	17750	17750	17750	17750	0
329	20230914	133600	274153170	17750	17750	17750	17750	1
330	20230914	133500	274135420	17750	17750	17750	17750	0
331	20230914	133400	274135420	17750	17750	17750	17750	0
332	20230914	133300	274135420	17750	17750	17750	17750	0
333	20230914	133200	274135420	17750	17750	17750	17750	0
334	20230914	133100	274135420	17750	17750	17750	17750	0
335	20230914	133000	274135420	17750	17750	17750	17750	0
336	20230914	132900	274135420	17750	17750	17750	17750	0
337	20230914	132800	274135420	17750	17750	17750	17750	0
338	20230914	132700	274135420	17750	17800	17800	17750	4
339	20230914	132600	274064270	17750	17750	17750	17750	0
340	20230914	132500	274064270	17750	17750	17750	17750	0
341	20230914	132400	274064270	17750	17750	17750	17750	0
342	20230914	132300	274064270	17750	17750	17750	17750	2
343	20230914	132200	274028770	17750	17770	17770	17750	93
344	20230914	132100	272376580	17800	17800	17800	17800	2
345	20230914	132000	272340980	17810	17810	17810	17810	5
346	20230914	131900	272251930	17810	17810	17810	17810	0
347	20230914	131800	272251930	17810	17810	17810	17810	5
348	20230914	131700	272162880	17820	17820	17820	17820	0
349	20230914	131600	272162880	17820	17820	17820	17820	6
350	20230914	131500	272055960	17820	17820	17820	17820	1
351	20230914	131400	272038140	17750	17750	17750	17750	0
352	20230914	131300	272038140	17750	17750	17750	17750	0
353	20230914	131200	272038140	17750	17750	17750	17750	0
354	20230914	131100	272038140	17750	17750	17750	17750	0
355	20230914	131000	272038140	17750	17750	17750	17750	0
356	20230914	130900	272038140	17750	17750	17750	17750	0
357	20230914	130800	272038140	17750	17750	17750	17750	0
358	20230914	130700	272038140	17750	17760	17760	17750	126
359	20230914	130600	269801120	17750	17750	17750	17750	0
360	20230914	130500	269801120	17750	17750	17750	17750	0
361	20230914	130400	269801120	17750	17830	17830	17750	205
362	20230914	130300	266158570	17830	17840	17840	17830	3
363	20230914	130200	266105070	17830	17940	17940	17830	244
364	20230914	130100	261752430	17840	17840	17840	17840	48
365	20230914	130000	260896110	17950	17850	17950	17850	31
366	20230914	125900	260342660	17960	17960	17960	17960	0
367	20230914	125800	260342660	17960	17960	17960	17960	0
368	20230914	125700	260342660	17960	17960	17960	17960	11
369	20230914	125600	260145100	17960	17960	17960	17960	0
370	20230914	125500	260145100	17960	17960	17960	17960	0
371	20230914	125400	260145100	17960	17960	17960	17960	1
372	20230914	125300	260127140	17960	17940	17960	17940	70
373	20230914	125200	258870320	17940	17940	17940	17940	0
374	20230914	125100	258870320	17940	17900	17940	17900	2
375	20230914	125000	258834480	17900	17900	17900	17900	3
376	20230914	124900	258780780	17930	17930	17930	17930	0
377	20230914	124800	258780780	17930	17880	17930	17880	80
378	20230914	124700	257348550	17880	17880	17880	17880	0
379	20230914	124600	257348550	17880	17880	17880	17880	0
380	20230914	124500	257348550	17880	17830	17880	17830	5
381	20230914	124400	257259300	17830	17830	17830	17830	5
382	20230914	124300	257170150	17830	17830	17830	17830	150
383	20230914	124200	254495650	17800	17800	17800	17800	0
384	20230914	124100	254495650	17800	17800	17800	17800	0
385	20230914	124000	254495650	17800	17800	17800	17800	0
386	20230914	123900	254495650	17800	17800	17800	17800	252
387	20230914	123800	250010050	17810	17810	17810	17810	0
388	20230914	123700	250010050	17810	17810	17810	17810	70
389	20230914	123600	248763350	17890	17890	17890	17890	0
390	20230914	123500	248763350	17890	17890	17890	17890	10
391	20230914	123400	248584450	17900	17820	17900	17820	10
392	20230914	123300	248405880	17770	17770	17770	17770	0
393	20230914	123200	248405880	17770	17770	17770	17770	0
394	20230914	123100	248405880	17770	17770	17770	17770	0
395	20230914	123000	248405880	17770	17770	17770	17770	0
396	20230914	122900	248405880	17770	17770	17770	17770	80
397	20230914	122800	246984280	17770	17770	17770	17770	18
398	20230914	122700	246664420	17830	17780	17830	17780	434
399	20230914	122600	238939120	17770	17770	17770	17770	0
400	20230914	122500	238939120	17770	17770	17770	17770	0
401	20230914	122400	238939120	17770	17770	17770	17770	0
402	20230914	122300	238939120	17770	17730	17770	17730	261
403	20230914	122200	234311430	17730	17730	17730	17730	50
404	20230914	122100	233424930	17730	17730	17730	17730	0
405	20230914	122000	233424930	17730	17730	17730	17730	0
406	20230914	121900	233424930	17730	17730	17730	17730	0
407	20230914	121800	233424930	17730	17730	17730	17730	0
408	20230914	121700	233424930	17730	17730	17730	17730	6
409	20230914	121600	233318550	17710	17710	17710	17710	0
410	20230914	121500	233318550	17710	17710	17710	17710	0
411	20230914	121400	233318550	17710	17690	17710	17690	151
412	20230914	121300	230645960	17690	17690	17690	17690	0
413	20230914	121200	230645960	17690	17690	17690	17690	0
414	20230914	121100	230645960	17690	17690	17690	17690	0
415	20230914	121000	230645960	17690	17650	17690	17650	29
416	20230914	120900	230133990	17650	17650	17650	17650	0
417	20230914	120800	230133990	17650	17650	17650	17650	0
418	20230914	120700	230133990	17650	17660	17690	17650	150
419	20230914	120600	227485600	17710	17710	17710	17710	0
420	20230914	120500	227485600	17710	17710	17710	17710	0
421	20230914	120400	227485600	17710	17710	17710	17710	1
422	20230914	120300	227467890	17650	17650	17650	17650	97
423	20230914	120200	225755840	17650	17650	17650	17650	0
424	20230914	120100	225755840	17650	17650	17650	17650	0
425	20230914	120000	225755840	17650	17650	17650	17650	7
426	20230914	115900	225632290	17650	17650	17650	17650	0
427	20230914	115800	225632290	17650	17650	17650	17650	0
428	20230914	115700	225632290	17650	17650	17650	17650	10
429	20230914	115600	225455790	17650	17650	17650	17650	100
430	20230914	115500	223690790	17650	17650	17650	17650	60
431	20230914	115400	222631790	17650	17650	17650	17650	0
432	20230914	115300	222631790	17650	17650	17650	17650	1
433	20230914	115200	222614140	17650	17650	17650	17650	30
434	20230914	115100	222084640	17650	17650	17650	17650	10
435	20230914	115000	221908140	17730	17730	17730	17730	0
436	20230914	114900	221908140	17730	17730	17730	17730	0
437	20230914	114800	221908140	17730	17730	17730	17730	0
438	20230914	114700	221908140	17730	17730	17730	17730	0
439	20230914	114600	221908140	17730	17730	17730	17730	0
440	20230914	114500	221908140	17730	17730	17730	17730	0
441	20230914	114400	221908140	17730	17730	17730	17730	0
442	20230914	114300	221908140	17730	17730	17730	17730	2
443	20230914	114200	221872680	17730	17730	17730	17730	1
444	20230914	114100	221854950	17610	17610	17610	17610	0
445	20230914	114000	221854950	17610	17610	17610	17610	1
446	20230914	113900	221837340	17730	17730	17730	17730	0
447	20230914	113800	221837340	17730	17730	17730	17730	0
448	20230914	113700	221837340	17730	17730	17730	17730	0
449	20230914	113600	221837340	17730	17730	17730	17730	1
450	20230914	113500	221819610	17750	17750	17750	17750	0
451	20230914	113400	221819610	17750	17750	17750	17750	0
452	20230914	113300	221819610	17750	17750	17750	17750	16
453	20230914	113200	221535610	17770	17630	17770	17630	31
454	20230914	113100	220985440	17600	17640	17650	17600	554
455	20230914	113000	211214440	17630	17630	17630	17630	0
456	20230914	112900	211214440	17630	17630	17630	17630	0
457	20230914	112800	211214440	17630	17630	17630	17630	0
458	20230914	112700	211214440	17630	17630	17630	17630	0
459	20230914	112600	211214440	17630	17630	17630	17630	0
460	20230914	112500	211214440	17630	17630	17630	17630	0
461	20230914	112400	211214440	17630	17630	17630	17630	2
462	20230914	112300	211179180	17630	17630	17630	17630	0
463	20230914	112200	211179180	17630	17630	17630	17630	153
464	20230914	112100	208481790	17590	17590	17590	17590	0
465	20230914	112000	208481790	17590	17590	17590	17590	0
466	20230914	111900	208481790	17590	17590	17590	17590	0
467	20230914	111800	208481790	17590	17590	17590	17590	100
468	20230914	111700	206722790	17590	17550	17590	17550	577
469	20230914	111600	196581130	17550	17550	17550	17550	200
470	20230914	111500	193071130	17550	17550	17550	17550	0
471	20230914	111400	193071130	17550	17550	17550	17550	0
472	20230914	111300	193071130	17550	17550	17550	17550	0
473	20230914	111200	193071130	17550	17550	17550	17550	0
474	20230914	111100	193071130	17550	17550	17550	17550	0
475	20230914	111000	193071130	17550	17550	17550	17550	0
476	20230914	110900	193071130	17550	17550	17550	17550	17
477	20230914	110800	192772780	17550	17550	17550	17550	100
478	20230914	110700	191017780	17550	17550	17550	17550	26
479	20230914	110600	190561480	17530	17530	17530	17530	0
480	20230914	110500	190561480	17530	17530	17530	17530	0
481	20230914	110400	190561480	17530	17530	17530	17530	0
482	20230914	110300	190561480	17530	17530	17530	17530	0
483	20230914	110200	190561480	17530	17530	17530	17530	100
484	20230914	110100	188808480	17530	17530	17530	17530	0
485	20230914	110000	188808480	17530	17540	17540	17530	100
486	20230914	105900	187055450	17520	17520	17520	17520	0
487	20230914	105800	187055450	17520	17520	17520	17520	0
488	20230914	105700	187055450	17520	17520	17520	17520	0
489	20230914	105600	187055450	17520	17520	17520	17520	0
490	20230914	105500	187055450	17520	17520	17520	17520	0
491	20230914	105400	187055450	17520	17520	17520	17520	0
492	20230914	105300	187055450	17520	17520	17520	17520	0
493	20230914	105200	187055450	17520	17520	17520	17520	62
494	20230914	105100	185969210	17510	17510	17510	17510	391
495	20230914	105000	179122800	17510	17520	17520	17510	311
496	20230914	104900	173675510	17510	17510	17510	17510	0
497	20230914	104800	173675510	17510	17510	17510	17510	0
498	20230914	104700	173675510	17510	17550	17550	17510	800
499	20230914	104600	159654690	17620	17620	17620	17620	0
500	20230914	104500	159654690	17620	17610	17620	17610	163
501	20230914	104400	156784060	17610	17610	17610	17610	311
502	20230914	104300	151307350	17550	17560	17600	17550	200
503	20230914	104200	147796750	17550	17550	17550	17550	25
504	20230914	104100	147358000	17550	17550	17550	17550	0
505	20230914	104000	147358000	17550	17550	17550	17550	25
506	20230914	103900	146919250	17550	17550	17550	17550	0
507	20230914	103800	146919250	17550	17550	17550	17550	100
508	20230914	103700	145164250	17550	17550	17550	17550	0
509	20230914	103600	145164250	17550	17550	17550	17550	0
510	20230914	103500	145164250	17550	17550	17550	17550	0
511	20230914	103400	145164250	17550	17550	17550	17550	0
512	20230914	103300	145164250	17550	17550	17550	17550	0
513	20230914	103200	145164250	17550	17550	17550	17550	0
514	20230914	103100	145164250	17550	17550	17550	17550	150
515	20230914	103000	142531750	17560	17560	17560	17560	20
516	20230914	102900	142180550	17560	17560	17560	17560	12
517	20230914	102800	141969830	17600	17600	17600	17600	0
518	20230914	102700	141969830	17600	17600	17600	17600	0
519	20230914	102600	141969830	17600	17600	17600	17600	18
520	20230914	102500	141653030	17600	17600	17600	17600	20
521	20230914	102400	141301030	17600	17600	17600	17600	108
522	20230914	102300	139400230	17510	17510	17510	17510	0
523	20230914	102200	139400230	17510	17510	17510	17510	0
524	20230914	102100	139400230	17510	17510	17510	17510	0
525	20230914	102000	139400230	17510	17510	17510	17510	10
526	20230914	101900	139225130	17500	17590	17590	17500	659
527	20230914	101800	127668040	17500	17510	17510	17500	264
528	20230914	101700	123047040	17510	17510	17510	17510	141
529	20230914	101600	120578130	17500	17500	17500	17500	0
530	20230914	101500	120578130	17500	17500	17500	17500	0
531	20230914	101400	120578130	17500	17500	17500	17500	0
532	20230914	101300	120578130	17500	17500	17500	17500	0
533	20230914	101200	120578130	17500	17500	17500	17500	0
534	20230914	101100	120578130	17500	17500	17500	17500	127
535	20230914	101000	118355630	17500	17500	17500	17500	0
536	20230914	100900	118355630	17500	17500	17500	17500	0
537	20230914	100800	118355630	17500	17500	17500	17500	0
538	20230914	100700	118355630	17500	17520	17520	17500	416
539	20230914	100600	111073440	17530	17530	17530	17530	0
540	20230914	100500	111073440	17530	17530	17530	17530	114
541	20230914	100400	109075020	17550	17550	17550	17550	0
542	20230914	100300	109075020	17550	17550	17550	17540	145
543	20230914	100200	106530320	17640	17640	17640	17640	0
544	20230914	100100	106530320	17640	17640	17640	17640	20
545	20230914	100000	106177520	17640	17630	17640	17600	81
546	20230914	095900	104749690	17560	17560	17560	17560	15
547	20230914	095800	104486290	17560	17530	17560	17530	46
548	20230914	095700	103679310	17510	17510	17510	17510	0
549	20230914	095600	103679310	17510	17510	17510	17510	0
550	20230914	095500	103679310	17510	17510	17510	17510	0
551	20230914	095400	103679310	17510	17510	17510	17510	0
552	20230914	095300	103679310	17510	17510	17630	17510	609
553	20230914	095200	93006730	17510	17540	17540	17510	172
554	20230914	095100	89992850	17540	17510	17540	17510	176
555	20230914	095000	86911030	17510	17510	17510	17510	170
556	20230914	094900	83934330	17490	17490	17490	17490	0
557	20230914	094800	83934330	17490	17490	17490	17490	34
558	20230914	094700	83339670	17490	17500	17500	17490	359
559	20230914	094600	77059610	17500	17500	17500	17500	246
560	20230914	094500	72754610	17510	17510	17510	17510	41
561	20230914	094400	72036700	17540	17540	17540	17500	610
562	20230914	094300	61358050	17520	17540	17540	17520	70
563	20230914	094200	60131180	17550	17550	17550	17550	30
564	20230914	094100	59604680	17550	17560	17560	17550	72
565	20230914	094000	58341070	17550	17570	17570	17550	134
566	20230914	093900	55988750	17570	17570	17570	17570	12
567	20230914	093800	55777910	17580	17580	17590	17580	84
568	20230914	093700	54301180	17580	17610	17610	17580	332
569	20230914	093600	48461530	17620	17620	17620	17620	25
570	20230914	093500	48021030	17620	17640	17640	17600	409
571	20230914	093400	40815060	17650	17650	17650	17650	205
572	20230914	093300	37196810	17650	17650	17650	17650	101
573	20230914	093200	35414160	17660	17660	17660	17660	5
574	20230914	093100	35325860	17660	17660	17660	17660	14
575	20230914	093000	35078620	17660	17660	17660	17660	10
576	20230914	092900	34902020	17650	17650	17650	17650	0
577	20230914	092800	34902020	17650	17650	17650	17650	55
578	20230914	092700	33931270	17650	17650	17650	17650	0
579	20230914	092600	33931270	17650	17630	17650	17630	145
580	20230914	092500	31372920	17630	17650	17660	17630	107
581	20230914	092400	29486270	17660	17660	17660	17660	20
582	20230914	092300	29133070	17660	17660	17660	17660	12
583	20230914	092200	28921150	17660	17660	17660	17650	433
584	20230914	092100	21275690	17660	17660	17660	17660	8
585	20230914	092000	21134410	17660	17660	17660	17660	0
586	20230914	091900	21134410	17660	17660	17660	17660	118
587	20230914	091800	19050530	17680	17680	17680	17680	100
588	20230914	091700	17282530	17650	17650	17650	17650	50
589	20230914	091600	16400030	17660	17660	17660	17660	76
590	20230914	091500	15057870	17660	17670	17670	17660	66
591	20230914	091400	13892260	17670	17670	17670	17670	30
592	20230914	091300	13362160	17660	17660	17660	17660	0
593	20230914	091200	13362160	17660	17660	17660	17660	1
594	20230914	091100	13344500	17670	17710	17710	17670	575
595	20230914	091000	3178830	17790	17790	17790	17790	0
596	20230914	090900	3178830	17790	17790	17790	17790	14
597	20230914	090800	2929770	17790	17790	17790	17790	1
598	20230914	090700	2911980	17690	17690	17690	17690	0
599	20230914	090600	2911980	17690	17700	17700	17690	82
600	20230914	090500	1461390	17800	17800	17800	17800	1
601	20230914	090400	1443590	17670	17670	17670	17670	0
602	20230914	090300	1443590	17670	17670	17670	17670	0
603	20230914	090200	1443590	17670	17670	17670	17670	0
604	20230914	090100	1443590	17670	17670	17670	17670	4
605	20230914	090000	1372910	17830	17830	17830	17830	77