KissMeData/311690/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	203400	917935050	16770	16770	16770	16770	140
3	20230912	203300	917935050	16770	16770	16770	16770	0
4	20230912	203200	917935050	16770	16770	16770	16770	0
5	20230912	203100	917935050	16770	16770	16770	16770	0
6	20230912	203000	917935050	16770	16770	16770	16770	0
7	20230912	202900	917935050	16770	16770	16770	16770	0
8	20230912	202800	917935050	16770	16770	16770	16770	0
9	20230912	202700	917935050	16770	16770	16770	16770	0
10	20230912	202600	917935050	16770	16770	16770	16770	0
11	20230912	202500	917935050	16770	16770	16770	16770	0
12	20230912	202400	917935050	16770	16770	16770	16770	0
13	20230912	202300	917935050	16770	16770	16770	16770	0
14	20230912	202200	917935050	16770	16770	16770	16770	0
15	20230912	202100	917935050	16770	16770	16770	16770	0
16	20230912	202000	917935050	16770	16770	16770	16770	0
17	20230912	201900	917935050	16770	16770	16770	16770	0
18	20230912	201800	917935050	16770	16770	16770	16770	0
19	20230912	201700	917935050	16770	16770	16770	16770	0
20	20230912	201600	917935050	16770	16770	16770	16770	0
21	20230912	201500	917935050	16770	16770	16770	16770	0
22	20230912	201400	917935050	16770	16770	16770	16770	0
23	20230912	201300	917935050	16770	16770	16770	16770	0
24	20230912	201200	917935050	16770	16770	16770	16770	0
25	20230912	201100	917935050	16770	16770	16770	16770	0
26	20230912	201000	917935050	16770	16770	16770	16770	0
27	20230912	200900	917935050	16770	16770	16770	16770	0
28	20230912	200800	917935050	16770	16770	16770	16770	0
29	20230912	200700	917935050	16770	16770	16770	16770	0
30	20230912	200600	917935050	16770	16770	16770	16770	0
31	20230912	200500	917935050	16770	16770	16770	16770	0
32	20230912	200400	917935050	16770	16770	16770	16770	140
33	20230912	200300	917935050	16770	16770	16770	16770	0
34	20230912	200200	917935050	16770	16770	16770	16770	0
35	20230912	200100	917935050	16770	16770	16770	16770	0
36	20230912	200000	917935050	16770	16770	16770	16770	0
37	20230912	195900	917935050	16770	16770	16770	16770	0
38	20230912	195800	917935050	16770	16770	16770	16770	0
39	20230912	195700	917935050	16770	16770	16770	16770	0
40	20230912	195600	917935050	16770	16770	16770	16770	0
41	20230912	195500	917935050	16770	16770	16770	16770	0
42	20230912	195400	917935050	16770	16770	16770	16770	0
43	20230912	195300	917935050	16770	16770	16770	16770	0
44	20230912	195200	917935050	16770	16770	16770	16770	0
45	20230912	195100	917935050	16770	16770	16770	16770	0
46	20230912	195000	917935050	16770	16770	16770	16770	0
47	20230912	194900	917935050	16770	16770	16770	16770	0
48	20230912	194800	917935050	16770	16770	16770	16770	0
49	20230912	194700	917935050	16770	16770	16770	16770	0
50	20230912	194600	917935050	16770	16770	16770	16770	0
51	20230912	194500	917935050	16770	16770	16770	16770	0
52	20230912	194400	917935050	16770	16770	16770	16770	0
53	20230912	194300	917935050	16770	16770	16770	16770	0
54	20230912	194200	917935050	16770	16770	16770	16770	0
55	20230912	194100	917935050	16770	16770	16770	16770	0
56	20230912	194000	917935050	16770	16770	16770	16770	0
57	20230912	193900	917935050	16770	16770	16770	16770	0
58	20230912	193800	917935050	16770	16770	16770	16770	0
59	20230912	193700	917935050	16770	16770	16770	16770	0
60	20230912	193600	917935050	16770	16770	16770	16770	0
61	20230912	193500	917935050	16770	16770	16770	16770	0
62	20230912	193400	917935050	16770	16770	16770	16770	140
63	20230912	193300	917935050	16770	16770	16770	16770	0
64	20230912	193200	917935050	16770	16770	16770	16770	0
65	20230912	193100	917935050	16770	16770	16770	16770	0
66	20230912	193000	917935050	16770	16770	16770	16770	0
67	20230912	192900	917935050	16770	16770	16770	16770	0
68	20230912	192800	917935050	16770	16770	16770	16770	0
69	20230912	192700	917935050	16770	16770	16770	16770	0
70	20230912	192600	917935050	16770	16770	16770	16770	0
71	20230912	192500	917935050	16770	16770	16770	16770	0
72	20230912	192400	917935050	16770	16770	16770	16770	0
73	20230912	192300	917935050	16770	16770	16770	16770	0
74	20230912	192200	917935050	16770	16770	16770	16770	0
75	20230912	192100	917935050	16770	16770	16770	16770	0
76	20230912	192000	917935050	16770	16770	16770	16770	0
77	20230912	191900	917935050	16770	16770	16770	16770	0
78	20230912	191800	917935050	16770	16770	16770	16770	0
79	20230912	191700	917935050	16770	16770	16770	16770	0
80	20230912	191600	917935050	16770	16770	16770	16770	0
81	20230912	191500	917935050	16770	16770	16770	16770	0
82	20230912	191400	917935050	16770	16770	16770	16770	0
83	20230912	191300	917935050	16770	16770	16770	16770	0
84	20230912	191200	917935050	16770	16770	16770	16770	0
85	20230912	191100	917935050	16770	16770	16770	16770	0
86	20230912	191000	917935050	16770	16770	16770	16770	0
87	20230912	190900	917935050	16770	16770	16770	16770	0
88	20230912	190800	917935050	16770	16770	16770	16770	0
89	20230912	190700	917935050	16770	16770	16770	16770	0
90	20230912	190600	917935050	16770	16770	16770	16770	0
91	20230912	190500	917935050	16770	16770	16770	16770	0
92	20230912	190400	917935050	16770	16770	16770	16770	140
93	20230912	190300	917935050	16770	16770	16770	16770	0
94	20230912	190200	917935050	16770	16770	16770	16770	0
95	20230912	190100	917935050	16770	16770	16770	16770	0
96	20230912	190000	917935050	16770	16770	16770	16770	0
97	20230912	185900	917935050	16770	16770	16770	16770	0
98	20230912	185800	917935050	16770	16770	16770	16770	0
99	20230912	185700	917935050	16770	16770	16770	16770	0
100	20230912	185600	917935050	16770	16770	16770	16770	0
101	20230912	185500	917935050	16770	16770	16770	16770	0
102	20230912	185400	917935050	16770	16770	16770	16770	0
103	20230912	185300	917935050	16770	16770	16770	16770	0
104	20230912	185200	917935050	16770	16770	16770	16770	0
105	20230912	185100	917935050	16770	16770	16770	16770	0
106	20230912	185000	917935050	16770	16770	16770	16770	0
107	20230912	184900	917935050	16770	16770	16770	16770	0
108	20230912	184800	917935050	16770	16770	16770	16770	0
109	20230912	184700	917935050	16770	16770	16770	16770	0
110	20230912	184600	917935050	16770	16770	16770	16770	0
111	20230912	184500	917935050	16770	16770	16770	16770	0
112	20230912	184400	917935050	16770	16770	16770	16770	0
113	20230912	184300	917935050	16770	16770	16770	16770	0
114	20230912	184200	917935050	16770	16770	16770	16770	0
115	20230912	184100	917935050	16770	16770	16770	16770	0
116	20230912	184000	917935050	16770	16770	16770	16770	0
117	20230912	183900	917935050	16770	16770	16770	16770	0
118	20230912	183800	917935050	16770	16770	16770	16770	0
119	20230912	183700	917935050	16770	16770	16770	16770	0
120	20230912	183600	917935050	16770	16770	16770	16770	0
121	20230912	183500	917935050	16770	16770	16770	16770	0
122	20230912	183400	917935050	16770	16770	16770	16770	140
123	20230912	183300	917935050	16770	16770	16770	16770	0
124	20230912	183200	917935050	16770	16770	16770	16770	0
125	20230912	183100	917935050	16770	16770	16770	16770	0
126	20230912	183000	917935050	16770	16770	16770	16770	0
127	20230912	182900	917935050	16770	16770	16770	16770	0
128	20230912	182800	917935050	16770	16770	16770	16770	0
129	20230912	182700	917935050	16770	16770	16770	16770	0
130	20230912	182600	917935050	16770	16770	16770	16770	0
131	20230912	182500	917935050	16770	16770	16770	16770	0
132	20230912	182400	917935050	16770	16770	16770	16770	0
133	20230912	182300	917935050	16770	16770	16770	16770	0
134	20230912	182200	917935050	16770	16770	16770	16770	0
135	20230912	182100	917935050	16770	16770	16770	16770	0
136	20230912	182000	917935050	16770	16770	16770	16770	0
137	20230912	181900	917935050	16770	16770	16770	16770	0
138	20230912	181800	917935050	16770	16770	16770	16770	0
139	20230912	181700	917935050	16770	16770	16770	16770	0
140	20230912	181600	917935050	16770	16770	16770	16770	0
141	20230912	181500	917935050	16770	16770	16770	16770	0
142	20230912	181400	917935050	16770	16770	16770	16770	0
143	20230912	181300	917935050	16770	16770	16770	16770	0
144	20230912	181200	917935050	16770	16770	16770	16770	0
145	20230912	181100	917935050	16770	16770	16770	16770	0
146	20230912	181000	917935050	16770	16770	16770	16770	0
147	20230912	180900	917935050	16770	16770	16770	16770	0
148	20230912	180800	917935050	16770	16770	16770	16770	0
149	20230912	180700	917935050	16770	16770	16770	16770	0
150	20230912	180600	917935050	16770	16770	16770	16770	0
151	20230912	180500	917935050	16770	16770	16770	16770	0
152	20230912	180400	917935050	16770	16770	16770	16770	140
153	20230912	180300	917935050	16770	16770	16770	16770	0
154	20230912	180200	917935050	16770	16770	16770	16770	0
155	20230912	180100	917935050	16770	16770	16770	16770	0
156	20230912	180000	917935050	16770	16770	16770	16770	0
157	20230912	175900	917935050	16770	16770	16770	16770	0
158	20230912	175800	917935050	16770	16770	16770	16770	0
159	20230912	175700	917935050	16770	16770	16770	16770	0
160	20230912	175600	917935050	16770	16770	16770	16770	0
161	20230912	175500	917935050	16770	16770	16770	16770	0
162	20230912	175400	917935050	16770	16770	16770	16770	0
163	20230912	175300	917935050	16770	16770	16770	16770	0
164	20230912	175200	917935050	16770	16770	16770	16770	0
165	20230912	175100	917935050	16770	16770	16770	16770	0
166	20230912	175000	917935050	16770	16770	16770	16770	0
167	20230912	174900	917935050	16770	16770	16770	16770	0
168	20230912	174800	917935050	16770	16770	16770	16770	0
169	20230912	174700	917935050	16770	16770	16770	16770	0
170	20230912	174600	917935050	16770	16770	16770	16770	0
171	20230912	174500	917935050	16770	16770	16770	16770	0
172	20230912	174400	917935050	16770	16770	16770	16770	0
173	20230912	174300	917935050	16770	16770	16770	16770	0
174	20230912	174200	917935050	16770	16770	16770	16770	0
175	20230912	174100	917935050	16770	16770	16770	16770	0
176	20230912	174000	917935050	16770	16770	16770	16770	0
177	20230912	173900	917935050	16770	16770	16770	16770	0
178	20230912	173800	917935050	16770	16770	16770	16770	0
179	20230912	173700	917935050	16770	16770	16770	16770	0
180	20230912	173600	917935050	16770	16770	16770	16770	0
181	20230912	173500	917935050	16770	16770	16770	16770	0
182	20230912	173400	917935050	16770	16770	16770	16770	140
183	20230912	173300	917935050	16770	16770	16770	16770	0
184	20230912	173200	917935050	16770	16770	16770	16770	0
185	20230912	173100	917935050	16770	16770	16770	16770	0
186	20230912	173000	917935050	16770	16770	16770	16770	0
187	20230912	172900	917935050	16770	16770	16770	16770	0
188	20230912	172800	917935050	16770	16770	16770	16770	0
189	20230912	172700	917935050	16770	16770	16770	16770	0
190	20230912	172600	917935050	16770	16770	16770	16770	0
191	20230912	172500	917935050	16770	16770	16770	16770	0
192	20230912	172400	917935050	16770	16770	16770	16770	0
193	20230912	172300	917935050	16770	16770	16770	16770	0
194	20230912	172200	917935050	16770	16770	16770	16770	0
195	20230912	172100	917935050	16770	16770	16770	16770	0
196	20230912	172000	917935050	16770	16770	16770	16770	0
197	20230912	171900	917935050	16770	16770	16770	16770	0
198	20230912	171800	917935050	16770	16770	16770	16770	0
199	20230912	171700	917935050	16770	16770	16770	16770	0
200	20230912	171600	917935050	16770	16770	16770	16770	0
201	20230912	171500	917935050	16770	16770	16770	16770	0
202	20230912	171400	917935050	16770	16770	16770	16770	0
203	20230912	171300	917935050	16770	16770	16770	16770	0
204	20230912	171200	917935050	16770	16770	16770	16770	0
205	20230912	171100	917935050	16770	16770	16770	16770	0
206	20230912	171000	917935050	16770	16770	16770	16770	0
207	20230912	170900	917935050	16770	16770	16770	16770	0
208	20230912	170800	917935050	16770	16770	16770	16770	0
209	20230912	170700	917935050	16770	16770	16770	16770	0
210	20230912	170600	917935050	16770	16770	16770	16770	0
211	20230912	170500	917935050	16770	16770	16770	16770	0
212	20230912	170400	917935050	16770	16770	16770	16770	140
213	20230912	170300	917935050	16770	16770	16770	16770	0
214	20230912	170200	917935050	16770	16770	16770	16770	0
215	20230912	170100	917935050	16770	16770	16770	16770	0
216	20230912	170000	917935050	16770	16770	16770	16770	0
217	20230912	165900	917935050	16770	16770	16770	16770	0
218	20230912	165800	917935050	16770	16770	16770	16770	0
219	20230912	165700	917935050	16770	16770	16770	16770	0
220	20230912	165600	917935050	16770	16770	16770	16770	0
221	20230912	165500	917935050	16770	16770	16770	16770	0
222	20230912	165400	917935050	16770	16770	16770	16770	0
223	20230912	165300	917935050	16770	16770	16770	16770	0
224	20230912	165200	917935050	16770	16770	16770	16770	0
225	20230912	165100	917935050	16770	16770	16770	16770	0
226	20230912	165000	917935050	16770	16770	16770	16770	0
227	20230912	164900	917935050	16770	16770	16770	16770	0
228	20230912	164800	917935050	16770	16770	16770	16770	0
229	20230912	164700	917935050	16770	16770	16770	16770	0
230	20230912	164600	917935050	16770	16770	16770	16770	0
231	20230912	164500	917935050	16770	16770	16770	16770	0
232	20230912	164400	917935050	16770	16770	16770	16770	0
233	20230912	164300	917935050	16770	16770	16770	16770	0
234	20230912	164200	917935050	16770	16770	16770	16770	0
235	20230912	164100	917935050	16770	16770	16770	16770	0
236	20230912	164000	917935050	16770	16770	16770	16770	0
237	20230912	163900	917935050	16770	16770	16770	16770	0
238	20230912	163800	917935050	16770	16770	16770	16770	0
239	20230912	163700	917935050	16770	16770	16770	16770	0
240	20230912	163600	917935050	16770	16770	16770	16770	0
241	20230912	163500	917935050	16770	16770	16770	16770	0
242	20230912	163400	917935050	16770	16770	16770	16770	140
243	20230912	163300	917935050	16770	16770	16770	16770	0
244	20230912	163200	917935050	16770	16770	16770	16770	0
245	20230912	163100	917935050	16770	16770	16770	16770	0
246	20230912	163000	917935050	16770	16770	16770	16770	0
247	20230912	162900	917935050	16770	16770	16770	16770	0
248	20230912	162800	917935050	16770	16770	16770	16770	0
249	20230912	162700	917935050	16770	16770	16770	16770	0
250	20230912	162600	917935050	16770	16770	16770	16770	0
251	20230912	162500	917935050	16770	16770	16770	16770	0
252	20230912	162400	917935050	16770	16770	16770	16770	0
253	20230912	162300	917935050	16770	16770	16770	16770	0
254	20230912	162200	917935050	16770	16770	16770	16770	0
255	20230912	162100	917935050	16770	16770	16770	16770	0
256	20230912	162000	917935050	16770	16770	16770	16770	0
257	20230912	161900	917935050	16770	16770	16770	16770	0
258	20230912	161800	917935050	16770	16770	16770	16770	0
259	20230912	161700	917935050	16770	16770	16770	16770	0
260	20230912	161600	917935050	16770	16770	16770	16770	0
261	20230912	161500	917935050	16770	16770	16770	16770	0
262	20230912	161400	917935050	16770	16770	16770	16770	0
263	20230912	161300	917935050	16770	16770	16770	16770	0
264	20230912	161200	917935050	16770	16770	16770	16770	0
265	20230912	161100	917935050	16770	16770	16770	16770	0
266	20230912	161000	917935050	16770	16770	16770	16770	0
267	20230912	160900	917935050	16770	16770	16770	16770	0
268	20230912	160800	917935050	16770	16770	16770	16770	0
269	20230912	160700	917935050	16770	16770	16770	16770	0
270	20230912	160600	917935050	16770	16770	16770	16770	0
271	20230912	160500	917935050	16770	16770	16770	16770	0
272	20230912	160400	917935050	16770	16770	16770	16770	140
273	20230912	160300	917935050	16770	16770	16770	16770	0
274	20230912	160200	917935050	16770	16770	16770	16770	0
275	20230912	160100	917935050	16770	16770	16770	16770	0
276	20230912	160000	917935050	16770	16770	16770	16770	0
277	20230912	155900	917935050	16770	16770	16770	16770	0
278	20230912	155800	917935050	16770	16770	16770	16770	0
279	20230912	155700	917935050	16770	16770	16770	16770	0
280	20230912	155600	917935050	16770	16770	16770	16770	0
281	20230912	155500	917935050	16770	16770	16770	16770	0
282	20230912	155400	917935050	16770	16770	16770	16770	0
283	20230912	155300	917935050	16770	16770	16770	16770	0
284	20230912	155200	917935050	16770	16770	16770	16770	0
285	20230912	155100	917935050	16770	16770	16770	16770	0
286	20230912	155000	917935050	16770	16770	16770	16770	0
287	20230912	154900	917935050	16770	16770	16770	16770	0
288	20230912	154800	917935050	16770	16770	16770	16770	0
289	20230912	154700	917935050	16770	16770	16770	16770	0
290	20230912	154600	917935050	16770	16770	16770	16770	0
291	20230912	154500	917935050	16770	16770	16770	16770	0
292	20230912	154400	917935050	16770	16770	16770	16770	0
293	20230912	154300	917935050	16770	16770	16770	16770	0
294	20230912	154200	917935050	16770	16770	16770	16770	0
295	20230912	154100	917935050	16770	16770	16770	16770	0
296	20230912	154000	917935050	16770	16770	16770	16770	0
297	20230912	153900	917935050	16770	16770	16770	16770	0
298	20230912	153800	917935050	16770	16770	16770	16770	0
299	20230912	153700	917935050	16770	16770	16770	16770	0
300	20230912	153600	917935050	16770	16770	16770	16770	0
301	20230912	153500	917935050	16770	16770	16770	16770	0
302	20230912	153400	917935050	16770	16770	16770	16770	140
303	20230912	153300	917935050	16770	16770	16770	16770	0
304	20230912	153200	917935050	16770	16770	16770	16770	0
305	20230912	153100	917935050	16770	16770	16770	16770	0
306	20230912	153000	917935050	16770	16770	16770	16770	140
307	20230912	152900	915587250	16610	16610	16610	16610	0
308	20230912	152800	915587250	16610	16610	16610	16610	0
309	20230912	152700	915587250	16610	16610	16610	16610	0
310	20230912	152600	915587250	16610	16610	16610	16610	0
311	20230912	152500	915587250	16610	16610	16610	16610	0
312	20230912	152400	915587250	16610	16610	16610	16610	0
313	20230912	152300	915587250	16610	16610	16610	16610	0
314	20230912	152200	915587250	16610	16610	16610	16610	0
315	20230912	152100	915587250	16610	16610	16610	16610	0
316	20230912	152000	915587250	16610	16610	16610	16610	0
317	20230912	151900	915587250	16610	16610	16610	16610	0
318	20230912	151800	915587250	16610	16610	16610	16610	0
319	20230912	151700	915587250	16610	16610	16610	16610	0
320	20230912	151600	915587250	16610	16610	16610	16610	0
321	20230912	151500	915587250	16610	16640	16640	16610	3326
322	20230912	151400	860250340	16650	16650	16650	16650	0
323	20230912	151300	860250340	16650	16660	16660	16640	19
324	20230912	151200	859934090	16650	16670	16670	16650	349
325	20230912	151100	854122330	16660	16740	16740	16660	8
326	20230912	151000	853988970	16660	16690	16690	16660	61
327	20230912	150900	852972290	16690	16690	16690	16690	0
328	20230912	150800	852972290	16690	16690	16690	16690	52
329	20230912	150700	852104410	16690	16690	16690	16690	13
330	20230912	150600	851887440	16690	16720	16720	16690	306
331	20230912	150500	846773730	16750	16750	16750	16750	0
332	20230912	150400	846773730	16750	16750	16750	16750	989
333	20230912	150300	830207980	16750	16750	16750	16750	6
334	20230912	150200	830107480	16750	16750	16750	16750	0
335	20230912	150100	830107480	16750	16750	16750	16750	0
336	20230912	150000	830107480	16750	16750	16750	16750	22
337	20230912	145900	829738980	16750	16750	16750	16750	0
338	20230912	145800	829738980	16750	16750	16750	16750	0
339	20230912	145700	829738980	16750	16750	16750	16750	0
340	20230912	145600	829738980	16750	16750	16750	16750	1
341	20230912	145500	829722230	16710	16710	16710	16710	49
342	20230912	145400	828903440	16740	16740	16740	16740	1
343	20230912	145300	828886700	16710	16720	16720	16710	100
344	20230912	145200	827214940	16720	16750	16750	16720	91
345	20230912	145100	825693390	16730	16730	16730	16730	1
346	20230912	145000	825676660	16760	16760	16760	16760	0
347	20230912	144900	825676660	16760	16760	16760	16760	0
348	20230912	144800	825676660	16760	16760	16760	16760	1
349	20230912	144700	825659900	16720	16720	16720	16720	0
350	20230912	144600	825659900	16720	16720	16720	16720	75
351	20230912	144500	824405900	16730	16730	16730	16730	0
352	20230912	144400	824405900	16730	16760	16760	16730	33
353	20230912	144300	823853570	16760	16760	16760	16760	0
354	20230912	144200	823853570	16760	16760	16760	16760	0
355	20230912	144100	823853570	16760	16760	16760	16760	100
356	20230912	144000	822177570	16760	16760	16760	16760	0
357	20230912	143900	822177570	16760	16760	16760	16760	0
358	20230912	143800	822177570	16760	16760	16760	16760	32
359	20230912	143700	821641250	16760	16760	16760	16760	47
360	20230912	143600	820853530	16760	16760	16760	16760	2
361	20230912	143500	820820010	16760	16760	16760	16760	1
362	20230912	143400	820803250	16800	16800	16800	16800	0
363	20230912	143300	820803250	16800	16800	16800	16800	0
364	20230912	143200	820803250	16800	16760	16800	16760	4
365	20230912	143100	820736170	16720	16720	16720	16720	0
366	20230912	143000	820736170	16720	16720	16720	16720	297
367	20230912	142900	815770330	16720	16720	16720	16720	7
368	20230912	142800	815653290	16710	16720	16720	16710	17
369	20230912	142700	815369180	16720	16710	16720	16710	52
370	20230912	142600	814500210	16720	16720	16720	16710	305
371	20230912	142500	809400710	16710	16710	16710	16710	2
372	20230912	142400	809367290	16710	16710	16720	16710	13
373	20230912	142300	809149950	16720	16700	16720	16700	45
374	20230912	142200	808397670	16700	16700	16700	16700	3
375	20230912	142100	808347570	16700	16720	16720	16700	103
376	20230912	142000	806625470	16720	16720	16720	16720	0
377	20230912	141900	806625470	16720	16720	16720	16720	1
378	20230912	141800	806608750	16710	16710	16710	16710	5
379	20230912	141700	806525200	16710	16710	16710	16710	0
380	20230912	141600	806525200	16710	16710	16710	16710	0
381	20230912	141500	806525200	16710	16720	16720	16710	45
382	20230912	141400	805772830	16720	16720	16720	16720	0
383	20230912	141300	805772830	16720	16720	16720	16720	0
384	20230912	141200	805772830	16720	16720	16720	16720	0
385	20230912	141100	805772830	16720	16720	16720	16720	2
386	20230912	141000	805739390	16710	16750	16750	16710	143
387	20230912	140900	803344180	16750	16750	16750	16720	162
388	20230912	140800	800630890	16750	16750	16750	16720	11
389	20230912	140700	800446670	16710	16730	16740	16710	147
390	20230912	140600	797990220	16710	16700	16730	16700	155
391	20230912	140500	795400100	16690	16670	16690	16670	208
392	20230912	140400	791932600	16660	16660	16660	16660	0
393	20230912	140300	791932600	16660	16660	16660	16660	9
394	20230912	140200	791782660	16650	16650	16650	16650	0
395	20230912	140100	791782660	16650	16690	16690	16650	889
396	20230912	140000	776976220	16660	16660	16660	16660	52
397	20230912	135900	776109900	16660	16710	16710	16660	659
398	20230912	135800	765106320	16700	16760	16760	16700	804
399	20230912	135700	751655880	16770	16770	16770	16770	3
400	20230912	135600	751605570	16760	16760	16760	16760	10
401	20230912	135500	751437970	16760	16770	16780	16760	30
402	20230912	135400	750934910	16770	16760	16950	16760	242
403	20230912	135300	746851130	16760	16790	16790	16760	529
404	20230912	135200	737982250	16790	16790	16790	16790	0
405	20230912	135100	737982250	16790	16780	16790	16780	19
406	20230912	135000	737663370	16780	16780	16780	16780	70
407	20230912	134900	736488770	16780	16770	16780	16770	38
408	20230912	134800	735851410	16770	16790	16790	16770	298
409	20230912	134700	730850780	16800	16800	16800	16790	236
410	20230912	134600	726886150	16800	16800	16830	16790	127
411	20230912	134500	724752920	16800	16800	16810	16790	397
412	20230912	134400	718083510	16800	16820	16820	16790	1010
413	20230912	134300	701109600	16820	16820	16820	16820	33
414	20230912	134200	700554540	16840	16840	16840	16840	0
415	20230912	134100	700554540	16840	16840	16930	16840	82
416	20230912	134000	699170060	16840	16830	16840	16830	294
417	20230912	133900	694219580	16840	16840	16840	16840	1
418	20230912	133800	694202740	16840	16820	16840	16810	140
419	20230912	133700	691849300	16820	16850	16850	16820	68
420	20230912	133600	690705350	16850	16850	16850	16850	3
421	20230912	133500	690654800	16850	16820	16850	16820	69
422	20230912	133400	689494070	16820	16830	16830	16820	40
423	20230912	133300	688820900	16830	16870	16870	16830	48
424	20230912	133200	688011500	16870	16870	16870	16870	1
425	20230912	133100	687994630	16870	16870	16890	16870	58
426	20230912	133000	687015870	16850	16850	16850	16850	16
427	20230912	132900	686746270	16880	16830	16880	16830	112
428	20230912	132800	684861260	16830	16830	16830	16820	141
429	20230912	132700	682488540	16830	16900	16900	16820	827
430	20230912	132600	668552020	16900	16900	16900	16900	11
431	20230912	132500	668366120	16900	16900	16900	16900	15
432	20230912	132400	668112620	16900	16900	16900	16870	441
433	20230912	132300	660662850	16900	16950	16950	16900	1192
434	20230912	132200	640473660	16970	17000	17000	16970	95
435	20230912	132100	638861480	16980	16980	16980	16980	0
436	20230912	132000	638861480	16980	16980	16980	16980	8
437	20230912	131900	638725640	16970	16970	16990	16970	26
438	20230912	131800	638284140	16970	16980	16990	16970	88
439	20230912	131700	636789150	16980	16980	16980	16980	0
440	20230912	131600	636789150	16980	16980	16980	16980	0
441	20230912	131500	636789150	16980	16980	16980	16980	1
442	20230912	131400	636772170	16970	16970	16970	16970	10
443	20230912	131300	636602470	16970	16960	16970	16950	25
444	20230912	131200	636178500	16970	16950	16970	16930	237
445	20230912	131100	632164190	16990	16990	16990	16990	0
446	20230912	131000	632164190	16990	16990	16990	16990	4
447	20230912	130900	632096230	16990	16990	16990	16980	9
448	20230912	130800	631943330	16990	16990	16990	16990	6
449	20230912	130700	631841390	16990	16950	16990	16950	26
450	20230912	130600	631400630	16980	16980	16980	16980	0
451	20230912	130500	631400630	16980	17000	17000	16980	512
452	20230912	130400	622701670	17000	17000	17000	17000	85
453	20230912	130300	621256670	17000	17000	17000	17000	0
454	20230912	130200	621256670	17000	17000	17000	17000	400
455	20230912	130100	614456670	17000	17040	17040	17000	101
456	20230912	130000	612737530	17080	17080	17080	17080	295
457	20230912	125900	607698930	17130	17080	17130	17080	2
458	20230912	125800	607664720	17040	17040	17040	17040	0
459	20230912	125700	607664720	17040	17040	17040	17040	91
460	20230912	125600	606114080	17040	17040	17040	17040	10
461	20230912	125500	605943680	17030	17020	17030	17020	36
462	20230912	125400	605330760	17040	17040	17040	17040	1
463	20230912	125300	605313720	17130	17040	17130	17040	59
464	20230912	125200	604303140	17160	17030	17160	17030	15
465	20230912	125100	604046760	16990	16990	16990	16990	0
466	20230912	125000	604046760	16990	16990	16990	16990	5
467	20230912	124900	603961810	16990	16990	16990	16990	0
468	20230912	124800	603961810	16990	16990	16990	16990	0
469	20230912	124700	603961810	16990	16990	16990	16990	32
470	20230912	124600	603418130	16980	16980	16980	16980	0
471	20230912	124500	603418130	16980	16980	16980	16980	40
472	20230912	124400	602738930	16980	16990	16990	16980	888
473	20230912	124300	587657140	16990	17000	17070	16990	103
474	20230912	124200	585906450	17070	16990	17070	16990	66
475	20230912	124100	584784890	16990	16980	16990	16980	605
476	20230912	124000	574505980	16990	16990	16990	16990	0
477	20230912	123900	574505980	16990	16980	16990	16980	2
478	20230912	123800	574472010	16930	16930	16930	16930	0
479	20230912	123700	574472010	16930	16930	16930	16930	137
480	20230912	123600	572152600	16930	16930	16990	16930	3
481	20230912	123500	572101750	16990	16930	16990	16930	8
482	20230912	123400	571966070	16930	16920	16930	16920	11
483	20230912	123300	571779940	16920	16920	16920	16920	249
484	20230912	123200	567566860	16870	16870	16870	16870	0
485	20230912	123100	567566860	16870	16840	16870	16840	266
486	20230912	123000	563080340	16840	16880	16880	16840	41
487	20230912	122900	562389060	16840	16960	16960	16840	1799
488	20230912	122800	532010070	16960	16960	16960	16960	7
489	20230912	122700	531891350	16930	17050	17050	16930	1000
490	20230912	122600	514886960	17050	17050	17050	17050	0
491	20230912	122500	514886960	17050	17050	17050	17050	1
492	20230912	122400	514869910	17040	17040	17040	17040	17
493	20230912	122300	514580230	17050	17050	17050	17050	0
494	20230912	122200	514580230	17050	17050	17050	17050	5
495	20230912	122100	514494980	17050	17100	17100	17050	169
496	20230912	122000	511606430	17100	17100	17100	17100	21
497	20230912	121900	511247330	17100	17100	17100	17100	1
498	20230912	121800	511230230	17200	17090	17200	17090	581
499	20230912	121700	501240840	17050	17080	17080	17050	288
500	20230912	121600	496324960	17050	17080	17080	17050	236
501	20230912	121500	492295410	17080	17090	17090	17070	133
502	20230912	121400	490022550	17090	17090	17090	17090	5
503	20230912	121300	489937100	17090	17090	17090	17090	63
504	20230912	121200	488860430	17090	17130	17130	17090	94
505	20230912	121100	487251220	17130	17130	17130	17130	30
506	20230912	121000	486737320	17130	17140	17140	17130	12
507	20230912	120900	486531740	17180	17180	17180	17180	9
508	20230912	120800	486377120	17160	17160	17210	17160	64
509	20230912	120700	485276150	17210	17160	17220	17160	180
510	20230912	120600	482176890	17220	17230	17230	17220	146
511	20230912	120500	479661780	17240	17240	17240	17230	14
512	20230912	120400	479420430	17240	17240	17240	17240	5
513	20230912	120300	479334230	17220	17250	17250	17220	32
514	20230912	120200	478782380	17250	17270	17270	17250	48
515	20230912	120100	477954080	17270	17260	17270	17260	42
516	20230912	120000	477228860	17250	17230	17250	17230	179
517	20230912	115900	474141710	17250	17230	17250	17230	916
518	20230912	115800	458352360	17200	17200	17200	17200	0
519	20230912	115700	458352360	17200	17160	17200	17160	2944
520	20230912	115600	407790810	17170	17150	17170	17150	424
521	20230912	115500	400518210	17130	17140	17140	17130	64
522	20230912	115400	399421290	17130	17130	17130	17130	2
523	20230912	115300	399387030	17130	17130	17130	17130	29
524	20230912	115200	398890260	17130	17130	17130	17130	1
525	20230912	115100	398873130	17130	17100	17130	17090	1147
526	20230912	115000	379255900	17090	17090	17090	17090	42
527	20230912	114900	378538120	17060	17060	17060	17060	50
528	20230912	114800	377685120	17060	17060	17060	17060	0
529	20230912	114700	377685120	17060	17060	17060	17060	5
530	20230912	114600	377599820	17070	17070	17070	17070	8
531	20230912	114500	377463260	17070	17100	17100	17070	104
532	20230912	114400	375685480	17100	17100	17100	17100	40
533	20230912	114300	375001480	17100	17100	17100	17100	128
534	20230912	114200	372812680	17100	17070	17100	17070	830
535	20230912	114100	358619770	17070	17070	17070	17070	0
536	20230912	114000	358619770	17070	17070	17070	17070	3
537	20230912	113900	358568560	17070	17070	17070	17070	1
538	20230912	113800	358551490	17040	17040	17040	17040	0
539	20230912	113700	358551490	17040	17040	17040	17040	0
540	20230912	113600	358551490	17040	17090	17090	17040	7
541	20230912	113500	358431910	17100	17100	17100	17100	55
542	20230912	113400	357491410	17110	17130	17130	17110	201
543	20230912	113300	354052280	17140	17140	17140	17140	0
544	20230912	113200	354052280	17140	17140	17140	17140	0
545	20230912	113100	354052280	17140	17140	17140	17140	43
546	20230912	113000	353315260	17140	17140	17140	17140	0
547	20230912	112900	353315260	17140	17140	17140	17140	3
548	20230912	112800	353263840	17140	17130	17140	17130	32
549	20230912	112700	352715670	17130	17130	17130	17130	11
550	20230912	112600	352527240	17130	17160	17160	17130	102
551	20230912	112500	350778630	17160	17160	17160	17160	3
552	20230912	112400	350727150	17170	17170	17170	17170	0
553	20230912	112300	350727150	17170	17160	17170	17160	39
554	20230912	112200	350057700	17160	17160	17160	17160	192
555	20230912	112100	346762980	17170	17150	17170	17150	6
556	20230912	112000	346660030	17150	17140	17150	17140	35
557	20230912	111900	346059830	17140	17160	17170	17140	340
558	20230912	111800	340225870	17170	17090	17170	17090	2630
559	20230912	111700	295124150	17130	17080	17130	17080	105
560	20230912	111600	293325550	17070	17060	17070	17060	3
561	20230912	111500	293274360	17140	17010	17140	17010	562
562	20230912	111400	283679610	16990	16990	16990	16990	50
563	20230912	111300	282830110	16990	16990	16990	16990	0
564	20230912	111200	282830110	16990	16990	16990	16990	5
565	20230912	111100	282745160	16980	17000	17000	16930	582
566	20230912	111000	272867600	17000	16930	17000	16930	268
567	20230912	110900	268316580	16930	16930	16930	16930	0
568	20230912	110800	268316580	16930	16930	16930	16930	0
569	20230912	110700	268316580	16930	16930	16930	16930	450
570	20230912	110600	260698080	16930	16940	16940	16930	500
571	20230912	110500	252231220	16950	16950	16950	16950	2
572	20230912	110400	252197320	16930	16930	16930	16930	288
573	20230912	110300	247321480	16900	16930	16930	16900	1000
574	20230912	110200	230418380	16910	16910	16910	16910	19
575	20230912	110100	230097090	16910	16910	16910	16910	0
576	20230912	110000	230097090	16910	16910	16910	16910	0
577	20230912	105900	230097090	16910	16910	16910	16910	0
578	20230912	105800	230097090	16910	16880	16910	16880	242
579	20230912	105700	226012100	16840	16850	16850	16840	13
580	20230912	105600	225793120	16870	16900	16900	16870	125
581	20230912	105500	223683290	16900	16900	16900	16900	0
582	20230912	105400	223683290	16900	16900	16900	16900	0
583	20230912	105300	223683290	16900	16900	16900	16900	0
584	20230912	105200	223683290	16900	16900	16900	16900	0
585	20230912	105100	223683290	16900	16930	16930	16900	300
586	20230912	105000	218609980	16930	16930	16930	16930	0
587	20230912	104900	218609980	16930	16930	16930	16930	0
588	20230912	104800	218609980	16930	16930	16930	16930	0
589	20230912	104700	218609980	16930	16930	16930	16930	0
590	20230912	104600	218609980	16930	16930	16930	16930	0
591	20230912	104500	218609980	16930	16930	16930	16930	0
592	20230912	104400	218609980	16930	16930	16930	16930	0
593	20230912	104300	218609980	16930	16930	16930	16930	0
594	20230912	104200	218609980	16930	16930	16930	16930	0
595	20230912	104100	218609980	16930	16930	16930	16930	262
596	20230912	104000	214174320	16940	16940	16940	16940	5
597	20230912	103900	214089620	16930	16930	16930	16930	320
598	20230912	103800	208672020	16920	16920	16920	16920	0
599	20230912	103700	208672020	16920	16920	16920	16920	0
600	20230912	103600	208672020	16920	16920	16920	16920	0
601	20230912	103500	208672020	16920	16920	16920	16920	0
602	20230912	103400	208672020	16920	16920	16920	16920	0
603	20230912	103300	208672020	16920	16920	16920	16920	11
604	20230912	103200	208485900	16900	16900	16900	16900	0
605	20230912	103100	208485900	16900	16900	16900	16900	0
606	20230912	103000	208485900	16900	16900	16900	16900	0
607	20230912	102900	208485900	16900	16940	16950	16900	45
608	20230912	102800	207723690	16950	16940	16950	16940	46
609	20230912	102700	206944010	16950	16950	16950	16950	0
610	20230912	102600	206944010	16950	16950	16950	16910	31
611	20230912	102500	206419570	16950	16950	16950	16950	1
612	20230912	102400	206402620	16940	16950	16950	16940	9
613	20230912	102300	206250140	16950	16960	16960	16950	9
614	20230912	102200	206097540	16990	16990	16990	16990	6
615	20230912	102100	205995600	17010	17010	17010	17010	295
616	20230912	102000	200977650	17060	17060	17060	17060	0
617	20230912	101900	200977650	17060	17060	17060	17060	0
618	20230912	101800	200977650	17060	17070	17070	17060	98
619	20230912	101700	199305680	17070	17070	17070	17070	1
620	20230912	101600	199288610	17060	17070	17070	17060	32
621	20230912	101500	198742570	17070	17020	17070	17020	76
622	20230912	101400	197447970	17010	17000	17010	17000	267
623	20230912	101300	192908890	16990	16990	16990	16990	0
624	20230912	101200	192908890	16990	16990	17000	16970	615
625	20230912	101100	182454840	16990	16990	16990	16990	0
626	20230912	101000	182454840	16990	17000	17000	16990	31
627	20230912	100900	181927940	17000	17000	17000	17000	1
628	20230912	100800	181910940	16980	16980	16980	16980	0
629	20230912	100700	181910940	16980	16980	16980	16980	0
630	20230912	100600	181910940	16980	16980	16980	16980	1
631	20230912	100500	181893960	16960	16960	16960	16960	0
632	20230912	100400	181893960	16960	16960	16960	16960	1
633	20230912	100300	181877000	16950	16950	16950	16950	2
634	20230912	100200	181843100	16950	16950	16950	16950	6
635	20230912	100100	181741400	16950	16950	16960	16910	10
636	20230912	100000	181572090	16940	16950	16950	16940	5
637	20230912	095900	181487360	16920	16890	16920	16880	397
638	20230912	095800	174775080	16880	16880	16880	16880	10
639	20230912	095700	174606280	16900	16900	16900	16900	99
640	20230912	095600	172933180	16900	16900	16900	16900	1
641	20230912	095500	172916280	16940	16910	16940	16900	116
642	20230912	095400	170955070	16910	16930	16930	16910	36
643	20230912	095300	170346050	16930	17030	17030	16930	757
644	20230912	095200	157502420	17030	17030	17030	17030	1
645	20230912	095100	157485390	17030	17030	17030	17030	0
646	20230912	095000	157485390	17030	17050	17050	17030	18
647	20230912	094900	157178690	17050	17090	17090	17050	198
648	20230912	094800	153797320	17100	17070	17100	17070	48
649	20230912	094700	152977430	17080	17080	17080	17080	0
650	20230912	094600	152977430	17080	17090	17090	17080	120
651	20230912	094500	150927330	17100	17120	17120	17100	486
652	20230912	094400	142616620	17110	17130	17130	17110	242
653	20230912	094300	138473510	17140	17140	17140	17140	50
654	20230912	094200	137616510	17150	17160	17160	17150	103
655	20230912	094100	135849530	17160	17160	17160	17160	0
656	20230912	094000	135849530	17160	17160	17160	17160	20
657	20230912	093900	135506330	17170	17170	17180	17170	47
658	20230912	093800	134699310	17190	17170	17190	17170	149
659	20230912	093700	132138840	17130	17130	17130	17130	10
660	20230912	093600	131967540	17130	17170	17170	17130	16
661	20230912	093500	131693420	17160	17160	17160	17160	60
662	20230912	093400	130663820	17170	17170	17170	17170	1
663	20230912	093300	130646650	17170	17170	17170	17170	1
664	20230912	093200	130629480	17170	17160	17250	17160	1649
665	20230912	093100	102216270	17160	17110	17190	17110	802
666	20230912	093000	88457460	17110	17140	17140	17110	11
667	20230912	092900	88268950	17130	17110	17130	17110	64
668	20230912	092800	87172670	17110	17110	17110	17110	45
669	20230912	092700	86402720	17110	17140	17140	17110	19
670	20230912	092600	86077300	17140	17140	17140	17140	3
671	20230912	092500	86025880	17140	17140	17150	17140	126
672	20230912	092400	83866210	17140	17140	17140	17140	1
673	20230912	092300	83849070	17140	17140	17150	17140	110
674	20230912	092200	81962990	17140	17140	17140	17140	18
675	20230912	092100	81654470	17140	17080	17160	17080	616
676	20230912	092000	71112220	17080	16970	17100	16970	1668
677	20230912	091900	42664960	16970	16940	16970	16940	52
678	20230912	091800	41784050	16930	16970	16970	16930	4
679	20230912	091700	41716290	17000	16970	17000	16970	101
680	20230912	091600	39999350	17020	17020	17020	17020	0
681	20230912	091500	39999350	17020	17020	17020	17020	0
682	20230912	091400	39999350	17020	17030	17030	17020	107
683	20230912	091300	38177210	17020	17020	17030	17020	491
684	20230912	091200	29818390	17020	17040	17040	17020	361
685	20230912	091100	23674150	17050	17020	17050	17020	200
686	20230912	091000	20265920	17030	17040	17040	16980	125
687	20230912	090900	18140630	17040	17040	17040	17040	102
688	20230912	090800	16402550	17000	16980	17000	16910	455
689	20230912	090700	8673280	16980	16970	16980	16970	41
690	20230912	090600	7977140	16960	16940	16960	16900	100
691	20230912	090500	6283640	16900	16840	16900	16840	14
692	20230912	090400	6047480	16830	16830	16830	16830	5
693	20230912	090300	5963330	16740	16750	16750	16740	54
694	20230912	090200	5059310	16760	16760	16760	16760	43
695	20230912	090100	4338630	16760	16760	16760	16760	0
696	20230912	090000	4338630	16760	16950	16950	16760	256