KissMeData/096240/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	194700	234195510	16930	16930	16930	16930	423
3	20230905	194600	234195510	16930	16930	16930	16930	0
4	20230905	194500	234195510	16930	16930	16930	16930	0
5	20230905	194400	234195510	16930	16930	16930	16930	0
6	20230905	194300	234195510	16930	16930	16930	16930	0
7	20230905	194200	234195510	16930	16930	16930	16930	0
8	20230905	194100	234195510	16930	16930	16930	16930	0
9	20230905	194000	234195510	16930	16930	16930	16930	0
10	20230905	193900	234195510	16930	16930	16930	16930	0
11	20230905	193800	234195510	16930	16930	16930	16930	0
12	20230905	193700	234195510	16930	16930	16930	16930	0
13	20230905	193600	234195510	16930	16930	16930	16930	0
14	20230905	193500	234195510	16930	16930	16930	16930	0
15	20230905	193400	234195510	16930	16930	16930	16930	0
16	20230905	193300	234195510	16930	16930	16930	16930	0
17	20230905	193200	234195510	16930	16930	16930	16930	0
18	20230905	193100	234195510	16930	16930	16930	16930	0
19	20230905	193000	234195510	16930	16930	16930	16930	0
20	20230905	192900	234195510	16930	16930	16930	16930	0
21	20230905	192800	234195510	16930	16930	16930	16930	0
22	20230905	192700	234195510	16930	16930	16930	16930	0
23	20230905	192600	234195510	16930	16930	16930	16930	0
24	20230905	192500	234195510	16930	16930	16930	16930	0
25	20230905	192400	234195510	16930	16930	16930	16930	0
26	20230905	192300	234195510	16930	16930	16930	16930	0
27	20230905	192200	234195510	16930	16930	16930	16930	0
28	20230905	192100	234195510	16930	16930	16930	16930	0
29	20230905	192000	234195510	16930	16930	16930	16930	0
30	20230905	191900	234195510	16930	16930	16930	16930	0
31	20230905	191800	234195510	16930	16930	16930	16930	0
32	20230905	191700	234195510	16930	16930	16930	16930	423
33	20230905	191600	234195510	16930	16930	16930	16930	0
34	20230905	191500	234195510	16930	16930	16930	16930	0
35	20230905	191400	234195510	16930	16930	16930	16930	0
36	20230905	191300	234195510	16930	16930	16930	16930	0
37	20230905	191200	234195510	16930	16930	16930	16930	0
38	20230905	191100	234195510	16930	16930	16930	16930	0
39	20230905	191000	234195510	16930	16930	16930	16930	0
40	20230905	190900	234195510	16930	16930	16930	16930	0
41	20230905	190800	234195510	16930	16930	16930	16930	0
42	20230905	190700	234195510	16930	16930	16930	16930	0
43	20230905	190600	234195510	16930	16930	16930	16930	0
44	20230905	190500	234195510	16930	16930	16930	16930	0
45	20230905	190400	234195510	16930	16930	16930	16930	0
46	20230905	190300	234195510	16930	16930	16930	16930	0
47	20230905	190200	234195510	16930	16930	16930	16930	0
48	20230905	190100	234195510	16930	16930	16930	16930	0
49	20230905	190000	234195510	16930	16930	16930	16930	0
50	20230905	185900	234195510	16930	16930	16930	16930	0
51	20230905	185800	234195510	16930	16930	16930	16930	0
52	20230905	185700	234195510	16930	16930	16930	16930	0
53	20230905	185600	234195510	16930	16930	16930	16930	0
54	20230905	185500	234195510	16930	16930	16930	16930	0
55	20230905	185400	234195510	16930	16930	16930	16930	0
56	20230905	185300	234195510	16930	16930	16930	16930	0
57	20230905	185200	234195510	16930	16930	16930	16930	0
58	20230905	185100	234195510	16930	16930	16930	16930	0
59	20230905	185000	234195510	16930	16930	16930	16930	0
60	20230905	184900	234195510	16930	16930	16930	16930	0
61	20230905	184800	234195510	16930	16930	16930	16930	0
62	20230905	184700	234195510	16930	16930	16930	16930	423
63	20230905	184600	234195510	16930	16930	16930	16930	0
64	20230905	184500	234195510	16930	16930	16930	16930	0
65	20230905	184400	234195510	16930	16930	16930	16930	0
66	20230905	184300	234195510	16930	16930	16930	16930	0
67	20230905	184200	234195510	16930	16930	16930	16930	0
68	20230905	184100	234195510	16930	16930	16930	16930	0
69	20230905	184000	234195510	16930	16930	16930	16930	0
70	20230905	183900	234195510	16930	16930	16930	16930	0
71	20230905	183800	234195510	16930	16930	16930	16930	0
72	20230905	183700	234195510	16930	16930	16930	16930	0
73	20230905	183600	234195510	16930	16930	16930	16930	0
74	20230905	183500	234195510	16930	16930	16930	16930	0
75	20230905	183400	234195510	16930	16930	16930	16930	0
76	20230905	183300	234195510	16930	16930	16930	16930	0
77	20230905	183200	234195510	16930	16930	16930	16930	0
78	20230905	183100	234195510	16930	16930	16930	16930	0
79	20230905	183000	234195510	16930	16930	16930	16930	0
80	20230905	182900	234195510	16930	16930	16930	16930	0
81	20230905	182800	234195510	16930	16930	16930	16930	0
82	20230905	182700	234195510	16930	16930	16930	16930	0
83	20230905	182600	234195510	16930	16930	16930	16930	0
84	20230905	182500	234195510	16930	16930	16930	16930	0
85	20230905	182400	234195510	16930	16930	16930	16930	0
86	20230905	182300	234195510	16930	16930	16930	16930	0
87	20230905	182200	234195510	16930	16930	16930	16930	0
88	20230905	182100	234195510	16930	16930	16930	16930	0
89	20230905	182000	234195510	16930	16930	16930	16930	0
90	20230905	181900	234195510	16930	16930	16930	16930	0
91	20230905	181800	234195510	16930	16930	16930	16930	0
92	20230905	181700	234195510	16930	16930	16930	16930	423
93	20230905	181600	234195510	16930	16930	16930	16930	0
94	20230905	181500	234195510	16930	16930	16930	16930	0
95	20230905	181400	234195510	16930	16930	16930	16930	0
96	20230905	181300	234195510	16930	16930	16930	16930	0
97	20230905	181200	234195510	16930	16930	16930	16930	0
98	20230905	181100	234195510	16930	16930	16930	16930	0
99	20230905	181000	234195510	16930	16930	16930	16930	0
100	20230905	180900	234195510	16930	16930	16930	16930	0
101	20230905	180800	234195510	16930	16930	16930	16930	0
102	20230905	180700	234195510	16930	16930	16930	16930	0
103	20230905	180600	234195510	16930	16930	16930	16930	0
104	20230905	180500	234195510	16930	16930	16930	16930	0
105	20230905	180400	234195510	16930	16930	16930	16930	0
106	20230905	180300	234195510	16930	16930	16930	16930	0
107	20230905	180200	234195510	16930	16930	16930	16930	0
108	20230905	180100	234195510	16930	16930	16930	16930	0
109	20230905	180000	234195510	16930	16930	16930	16930	0
110	20230905	175900	234195510	16930	16930	16930	16930	0
111	20230905	175800	234195510	16930	16930	16930	16930	0
112	20230905	175700	234195510	16930	16930	16930	16930	0
113	20230905	175600	234195510	16930	16930	16930	16930	0
114	20230905	175500	234195510	16930	16930	16930	16930	0
115	20230905	175400	234195510	16930	16930	16930	16930	0
116	20230905	175300	234195510	16930	16930	16930	16930	0
117	20230905	175200	234195510	16930	16930	16930	16930	0
118	20230905	175100	234195510	16930	16930	16930	16930	0
119	20230905	175000	234195510	16930	16930	16930	16930	0
120	20230905	174900	234195510	16930	16930	16930	16930	0
121	20230905	174800	234195510	16930	16930	16930	16930	0
122	20230905	174700	234195510	16930	16930	16930	16930	423
123	20230905	174600	234195510	16930	16930	16930	16930	0
124	20230905	174500	234195510	16930	16930	16930	16930	0
125	20230905	174400	234195510	16930	16930	16930	16930	0
126	20230905	174300	234195510	16930	16930	16930	16930	0
127	20230905	174200	234195510	16930	16930	16930	16930	0
128	20230905	174100	234195510	16930	16930	16930	16930	0
129	20230905	174000	234195510	16930	16930	16930	16930	0
130	20230905	173900	234195510	16930	16930	16930	16930	0
131	20230905	173800	234195510	16930	16930	16930	16930	0
132	20230905	173700	234195510	16930	16930	16930	16930	0
133	20230905	173600	234195510	16930	16930	16930	16930	0
134	20230905	173500	234195510	16930	16930	16930	16930	0
135	20230905	173400	234195510	16930	16930	16930	16930	0
136	20230905	173300	234195510	16930	16930	16930	16930	0
137	20230905	173200	234195510	16930	16930	16930	16930	0
138	20230905	173100	234195510	16930	16930	16930	16930	0
139	20230905	173000	234195510	16930	16930	16930	16930	0
140	20230905	172900	234195510	16930	16930	16930	16930	0
141	20230905	172800	234195510	16930	16930	16930	16930	0
142	20230905	172700	234195510	16930	16930	16930	16930	0
143	20230905	172600	234195510	16930	16930	16930	16930	0
144	20230905	172500	234195510	16930	16930	16930	16930	0
145	20230905	172400	234195510	16930	16930	16930	16930	0
146	20230905	172300	234195510	16930	16930	16930	16930	0
147	20230905	172200	234195510	16930	16930	16930	16930	0
148	20230905	172100	234195510	16930	16930	16930	16930	0
149	20230905	172000	234195510	16930	16930	16930	16930	0
150	20230905	171900	234195510	16930	16930	16930	16930	0
151	20230905	171800	234195510	16930	16930	16930	16930	0
152	20230905	171700	234195510	16930	16930	16930	16930	423
153	20230905	171600	234195510	16930	16930	16930	16930	0
154	20230905	171500	234195510	16930	16930	16930	16930	0
155	20230905	171400	234195510	16930	16930	16930	16930	0
156	20230905	171300	234195510	16930	16930	16930	16930	0
157	20230905	171200	234195510	16930	16930	16930	16930	0
158	20230905	171100	234195510	16930	16930	16930	16930	0
159	20230905	171000	234195510	16930	16930	16930	16930	0
160	20230905	170900	234195510	16930	16930	16930	16930	0
161	20230905	170800	234195510	16930	16930	16930	16930	0
162	20230905	170700	234195510	16930	16930	16930	16930	0
163	20230905	170600	234195510	16930	16930	16930	16930	0
164	20230905	170500	234195510	16930	16930	16930	16930	0
165	20230905	170400	234195510	16930	16930	16930	16930	0
166	20230905	170300	234195510	16930	16930	16930	16930	0
167	20230905	170200	234195510	16930	16930	16930	16930	0
168	20230905	170100	234195510	16930	16930	16930	16930	0
169	20230905	170000	234195510	16930	16930	16930	16930	0
170	20230905	165900	234195510	16930	16930	16930	16930	0
171	20230905	165800	234195510	16930	16930	16930	16930	0
172	20230905	165700	234195510	16930	16930	16930	16930	0
173	20230905	165600	234195510	16930	16930	16930	16930	0
174	20230905	165500	234195510	16930	16930	16930	16930	0
175	20230905	165400	234195510	16930	16930	16930	16930	0
176	20230905	165300	234195510	16930	16930	16930	16930	0
177	20230905	165200	234195510	16930	16930	16930	16930	0
178	20230905	165100	234195510	16930	16930	16930	16930	0
179	20230905	165000	234195510	16930	16930	16930	16930	0
180	20230905	164900	234195510	16930	16930	16930	16930	0
181	20230905	164800	234195510	16930	16930	16930	16930	0
182	20230905	164700	234195510	16930	16930	16930	16930	423
183	20230905	164600	234195510	16930	16930	16930	16930	0
184	20230905	164500	234195510	16930	16930	16930	16930	0
185	20230905	164400	234195510	16930	16930	16930	16930	0
186	20230905	164300	234195510	16930	16930	16930	16930	0
187	20230905	164200	234195510	16930	16930	16930	16930	0
188	20230905	164100	234195510	16930	16930	16930	16930	0
189	20230905	164000	234195510	16930	16930	16930	16930	0
190	20230905	163900	234195510	16930	16930	16930	16930	0
191	20230905	163800	234195510	16930	16930	16930	16930	0
192	20230905	163700	234195510	16930	16930	16930	16930	0
193	20230905	163600	234195510	16930	16930	16930	16930	0
194	20230905	163500	234195510	16930	16930	16930	16930	0
195	20230905	163400	234195510	16930	16930	16930	16930	0
196	20230905	163300	234195510	16930	16930	16930	16930	0
197	20230905	163200	234195510	16930	16930	16930	16930	0
198	20230905	163100	234195510	16930	16930	16930	16930	0
199	20230905	163000	234195510	16930	16930	16930	16930	0
200	20230905	162900	234195510	16930	16930	16930	16930	0
201	20230905	162800	234195510	16930	16930	16930	16930	0
202	20230905	162700	234195510	16930	16930	16930	16930	0
203	20230905	162600	234195510	16930	16930	16930	16930	0
204	20230905	162500	234195510	16930	16930	16930	16930	0
205	20230905	162400	234195510	16930	16930	16930	16930	0
206	20230905	162300	234195510	16930	16930	16930	16930	0
207	20230905	162200	234195510	16930	16930	16930	16930	0
208	20230905	162100	234195510	16930	16930	16930	16930	0
209	20230905	162000	234195510	16930	16930	16930	16930	0
210	20230905	161900	234195510	16930	16930	16930	16930	0
211	20230905	161800	234195510	16930	16930	16930	16930	0
212	20230905	161700	234195510	16930	16930	16930	16930	423
213	20230905	161600	234195510	16930	16930	16930	16930	0
214	20230905	161500	234195510	16930	16930	16930	16930	0
215	20230905	161400	234195510	16930	16930	16930	16930	0
216	20230905	161300	234195510	16930	16930	16930	16930	0
217	20230905	161200	234195510	16930	16930	16930	16930	0
218	20230905	161100	234195510	16930	16930	16930	16930	0
219	20230905	161000	234195510	16930	16930	16930	16930	0
220	20230905	160900	234195510	16930	16930	16930	16930	0
221	20230905	160800	234195510	16930	16930	16930	16930	0
222	20230905	160700	234195510	16930	16930	16930	16930	0
223	20230905	160600	234195510	16930	16930	16930	16930	0
224	20230905	160500	234195510	16930	16930	16930	16930	0
225	20230905	160400	234195510	16930	16930	16930	16930	0
226	20230905	160300	234195510	16930	16930	16930	16930	0
227	20230905	160200	234195510	16930	16930	16930	16930	0
228	20230905	160100	234195510	16930	16930	16930	16930	0
229	20230905	160000	234195510	16930	16930	16930	16930	0
230	20230905	155900	234195510	16930	16930	16930	16930	0
231	20230905	155800	234195510	16930	16930	16930	16930	0
232	20230905	155700	234195510	16930	16930	16930	16930	0
233	20230905	155600	234195510	16930	16930	16930	16930	0
234	20230905	155500	234195510	16930	16930	16930	16930	0
235	20230905	155400	234195510	16930	16930	16930	16930	0
236	20230905	155300	234195510	16930	16930	16930	16930	0
237	20230905	155200	234195510	16930	16930	16930	16930	0
238	20230905	155100	234195510	16930	16930	16930	16930	0
239	20230905	155000	234195510	16930	16930	16930	16930	0
240	20230905	154900	234195510	16930	16930	16930	16930	0
241	20230905	154800	234195510	16930	16930	16930	16930	0
242	20230905	154700	234195510	16930	16930	16930	16930	423
243	20230905	154600	234195510	16930	16930	16930	16930	0
244	20230905	154500	234195510	16930	16930	16930	16930	0
245	20230905	154400	234195510	16930	16930	16930	16930	0
246	20230905	154300	234195510	16930	16930	16930	16930	0
247	20230905	154200	234195510	16930	16930	16930	16930	0
248	20230905	154100	234195510	16930	16930	16930	16930	0
249	20230905	154000	234195510	16930	16930	16930	16930	0
250	20230905	153900	234195510	16930	16930	16930	16930	0
251	20230905	153800	234195510	16930	16930	16930	16930	0
252	20230905	153700	234195510	16930	16930	16930	16930	0
253	20230905	153600	234195510	16930	16930	16930	16930	0
254	20230905	153500	234195510	16930	16930	16930	16930	0
255	20230905	153400	234195510	16930	16930	16930	16930	0
256	20230905	153300	234195510	16930	16930	16930	16930	0
257	20230905	153200	234195510	16930	16930	16930	16930	0
258	20230905	153100	234195510	16930	16930	16930	16930	0
259	20230905	153000	234195510	16930	16930	16930	16930	423
260	20230905	152900	227034120	16920	16920	16920	16920	0
261	20230905	152800	227034120	16920	16920	16920	16920	0
262	20230905	152700	227034120	16920	16920	16920	16920	0
263	20230905	152600	227034120	16920	16920	16920	16920	0
264	20230905	152500	227034120	16920	16920	16920	16920	0
265	20230905	152400	227034120	16920	16920	16920	16920	0
266	20230905	152300	227034120	16920	16920	16920	16920	0
267	20230905	152200	227034120	16920	16920	16920	16920	0
268	20230905	152100	227034120	16920	16920	16920	16920	0
269	20230905	152000	227034120	16920	16920	16920	16920	0
270	20230905	151900	227034120	16920	16870	16920	16870	552
271	20230905	151800	217703730	16850	16850	16850	16850	0
272	20230905	151700	217703730	16850	16850	16850	16850	0
273	20230905	151600	217703730	16850	16860	16860	16850	114
274	20230905	151500	215782690	16870	16870	16870	16870	50
275	20230905	151400	214939190	16870	16870	16870	16870	0
276	20230905	151300	214939190	16870	16870	16870	16870	0
277	20230905	151200	214939190	16870	16870	16870	16870	0
278	20230905	151100	214939190	16870	16870	16870	16870	0
279	20230905	151000	214939190	16870	16870	16870	16870	1
280	20230905	150900	214922320	16870	16870	16870	16870	0
281	20230905	150800	214922320	16870	16870	16870	16870	1
282	20230905	150700	214905450	16860	16860	16860	16860	0
283	20230905	150600	214905450	16860	16860	16860	16860	0
284	20230905	150500	214905450	16860	16860	16860	16860	100
285	20230905	150400	213219450	16860	16860	16860	16860	0
286	20230905	150300	213219450	16860	16860	16860	16860	56
287	20230905	150200	212275290	16890	16890	16890	16890	0
288	20230905	150100	212275290	16890	16890	16890	16890	1
289	20230905	150000	212258400	16870	16860	16880	16860	68
290	20230905	145900	211110770	16880	16870	16880	16870	35
291	20230905	145800	210520040	16880	16880	16880	16880	0
292	20230905	145700	210520040	16880	16890	16890	16880	12
293	20230905	145600	210317400	16880	16860	16880	16860	160
294	20230905	145500	207619320	16860	16860	16860	16860	10
295	20230905	145400	207450720	16870	16870	16870	16870	8
296	20230905	145300	207315760	16870	16870	16870	16870	0
297	20230905	145200	207315760	16870	16880	16880	16870	25
298	20230905	145100	206893850	16870	16870	16870	16870	8
299	20230905	145000	206758890	16880	16860	16880	16860	31
300	20230905	144900	206235850	16850	16860	16860	16850	9
301	20230905	144800	206084180	16860	16860	16860	16860	0
302	20230905	144700	206084180	16860	16850	16860	16850	9
303	20230905	144600	205932450	16860	16860	16860	16860	22
304	20230905	144500	205561530	16850	16860	16860	16850	13
305	20230905	144400	205342420	16860	16860	16860	16860	8
306	20230905	144300	205207540	16860	16860	16860	16860	0
307	20230905	144200	205207540	16860	16860	16860	16860	16
308	20230905	144100	204937780	16860	16860	16860	16860	8
309	20230905	144000	204802900	16860	16860	16860	16860	0
310	20230905	143900	204802900	16860	16860	16860	16860	0
311	20230905	143800	204802900	16860	16860	16870	16860	30
312	20230905	143700	204297010	16860	16860	16860	16860	0
313	20230905	143600	204297010	16860	16860	16860	16860	3
314	20230905	143500	204246430	16860	16860	16860	16860	21
315	20230905	143400	203892370	16860	16860	16860	16860	0
316	20230905	143300	203892370	16860	16860	16860	16860	8
317	20230905	143200	203757490	16860	16860	16860	16860	0
318	20230905	143100	203757490	16860	16870	16870	16860	8
319	20230905	143000	203622600	16880	16880	16880	16880	3
320	20230905	142900	203571960	16880	16880	16880	16880	0
321	20230905	142800	203571960	16880	16880	16880	16880	17
322	20230905	142700	203285000	16880	16880	16880	16880	11
323	20230905	142600	203099320	16880	16880	16880	16880	8
324	20230905	142500	202964280	16890	16880	16890	16880	16
325	20230905	142400	202694140	16880	16880	16880	16880	16
326	20230905	142300	202424060	16880	16880	16880	16880	0
327	20230905	142200	202424060	16880	16890	16890	16880	18
328	20230905	142100	202120120	16880	16880	16880	16880	100
329	20230905	142000	200432120	16880	16880	16880	16880	16
330	20230905	141900	200162040	16890	16880	16890	16880	18
331	20230905	141800	199858100	16890	16890	16890	16890	6
332	20230905	141700	199756760	16880	16880	16880	16880	16
333	20230905	141600	199486680	16890	16890	16890	16890	0
334	20230905	141500	199486680	16890	16880	16890	16880	16
335	20230905	141400	199216520	16880	16880	16880	16880	0
336	20230905	141300	199216520	16880	16880	16880	16880	16
337	20230905	141200	198946440	16890	16880	16890	16880	16
338	20230905	141100	198676280	16890	16890	16890	16890	0
339	20230905	141000	198676280	16890	16890	16890	16890	9
340	20230905	140900	198524270	16890	16890	16890	16890	1
341	20230905	140800	198507380	16880	16880	16880	16880	8
342	20230905	140700	198372340	16880	16880	16880	16880	0
343	20230905	140600	198372340	16880	16880	16890	16880	26
344	20230905	140500	197933360	16880	16890	16890	16880	52
345	20230905	140400	197055540	16880	16880	16880	16880	8
346	20230905	140300	196920500	16890	16890	16890	16890	5
347	20230905	140200	196836050	16880	16890	16890	16880	18
348	20230905	140100	196532120	16880	16880	16880	16880	8
349	20230905	140000	196397080	16890	16890	16890	16890	0
350	20230905	135900	196397080	16890	16880	16890	16880	16
351	20230905	135800	196126930	16890	16890	16890	16890	0
352	20230905	135700	196126930	16890	16890	16890	16890	3
353	20230905	135600	196076260	16890	16880	16890	16880	12
354	20230905	135500	195873650	16880	16880	16880	16880	9
355	20230905	135400	195721730	16880	16880	16880	16880	8
356	20230905	135300	195586690	16890	16890	16890	16890	0
357	20230905	135200	195586690	16890	16880	16890	16880	24
358	20230905	135100	195181490	16880	16880	16880	16880	0
359	20230905	135000	195181490	16880	16890	16890	16880	11
360	20230905	134900	194995780	16890	16890	16890	16890	9
361	20230905	134800	194843770	16880	16880	16880	16880	16
362	20230905	134700	194573690	16890	16890	16890	16890	10
363	20230905	134600	194404790	16900	16850	16900	16850	673
364	20230905	134500	183045480	16850	16840	16860	16840	11
365	20230905	134400	182860210	16840	16850	16850	16840	200
366	20230905	134300	179492130	16850	16860	16860	16850	16
367	20230905	134200	179222450	16850	16850	16850	16850	0
368	20230905	134100	179222450	16850	16850	16850	16850	16
369	20230905	134000	178952850	16860	16860	16860	16860	10
370	20230905	133900	178784250	16850	16850	16850	16850	0
371	20230905	133800	178784250	16850	16850	16850	16850	7
372	20230905	133700	178666300	16850	16850	16850	16850	12
373	20230905	133600	178464100	16850	16840	16850	16840	17
374	20230905	133500	178177730	16840	16840	16840	16840	0
375	20230905	133400	178177730	16840	16850	16850	16840	14
376	20230905	133300	177941900	16840	16850	16850	16840	61
377	20230905	133200	176914190	16850	16850	16850	16850	0
378	20230905	133100	176914190	16850	16850	16850	16850	7
379	20230905	133000	176796240	16860	16860	16860	16860	10
380	20230905	132900	176627640	16850	16850	16850	16850	8
381	20230905	132800	176492840	16850	16850	16850	16850	0
382	20230905	132700	176492840	16850	16860	16860	16850	22
383	20230905	132600	176122080	16860	16860	16860	16860	2
384	20230905	132500	176088360	16850	16860	16860	16850	9
385	20230905	132400	175936700	16850	16860	16860	16850	27
386	20230905	132300	175481650	16860	16850	16860	16850	87
387	20230905	132200	174015600	16850	16850	16850	16850	8
388	20230905	132100	173880800	16860	16860	16860	16860	3
389	20230905	132000	173830220	16860	16860	16860	16850	16
390	20230905	131900	173560530	16860	16860	16860	16860	0
391	20230905	131800	173560530	16860	16860	16860	16860	8
392	20230905	131700	173425650	16860	16860	16860	16860	7
393	20230905	131600	173307630	16850	16870	16870	16850	10
394	20230905	131500	173139110	16860	16860	16860	16860	8
395	20230905	131400	173004230	16860	16860	16860	16860	7
396	20230905	131300	172886210	16860	16860	16860	16860	0
397	20230905	131200	172886210	16860	16870	16870	16860	17
398	20230905	131100	172599510	16870	16870	16870	16870	15
399	20230905	131000	172346460	16870	16870	16870	16870	0
400	20230905	130900	172346460	16870	16850	16870	16850	18
401	20230905	130800	172043000	16860	16860	16860	16860	6
402	20230905	130700	171941840	16860	16860	16860	16860	7
403	20230905	130600	171823820	16860	16860	16860	16860	0
404	20230905	130500	171823820	16860	16860	16860	16860	15
405	20230905	130400	171570920	16870	16870	16870	16870	9
406	20230905	130300	171419090	16860	16860	16860	16860	0
407	20230905	130200	171419090	16860	16860	16860	16860	9
408	20230905	130100	171267350	16870	16860	16870	16860	15
409	20230905	130000	171014380	16860	16860	16860	16860	0
410	20230905	125900	171014380	16860	16860	16860	16860	15
411	20230905	125800	170761480	16870	16870	16870	16870	9
412	20230905	125700	170609650	16860	16860	16860	16860	8
413	20230905	125600	170474770	16860	16860	16860	16860	0
414	20230905	125500	170474770	16860	16860	16860	16860	16
415	20230905	125400	170205010	16870	16870	16870	16870	28
416	20230905	125300	169732650	16880	16880	16880	16880	0
417	20230905	125200	169732650	16880	16890	16890	16880	17
418	20230905	125100	169445590	16880	16860	16880	16860	11
419	20230905	125000	169260100	16860	16860	16860	16860	16
420	20230905	124900	168990340	16860	16860	16860	16860	1
421	20230905	124800	168973480	16850	16860	16860	16850	14
422	20230905	124700	168737510	16850	16850	16850	16850	9
423	20230905	124600	168585860	16860	16860	16860	16860	2
424	20230905	124500	168552140	16860	16860	16860	16860	7
425	20230905	124400	168434120	16850	16860	16860	16850	29
426	20230905	124300	167945270	16850	16850	16850	16850	8
427	20230905	124200	167810470	16860	16860	16860	16860	0
428	20230905	124100	167810470	16860	16850	16860	16850	14
429	20230905	124000	167574500	16850	16850	16850	16850	9
430	20230905	123900	167422850	16850	16850	16850	16850	8
431	20230905	123800	167288050	16850	16850	16850	16850	10
432	20230905	123700	167119550	16840	16840	16840	16840	16
433	20230905	123600	166850110	16840	16840	16840	16840	8
434	20230905	123500	166715390	16850	16850	16850	16850	6
435	20230905	123400	166614290	16840	16840	16840	16840	133
436	20230905	123300	164374570	16850	16850	16850	16850	1
437	20230905	123200	164357720	16850	16850	16850	16850	8
438	20230905	123100	164222920	16850	16850	16850	16850	21
439	20230905	123000	163869070	16850	16850	16850	16850	16
440	20230905	122900	163599470	16850	16850	16850	16850	8
441	20230905	122800	163464670	16860	16860	16860	16860	7
442	20230905	122700	163346650	16850	16850	16850	16850	7
443	20230905	122600	163228700	16840	16840	16840	16840	9
444	20230905	122500	163077140	16850	16850	16850	16850	10
445	20230905	122400	162908640	16840	16840	16840	16840	0
446	20230905	122300	162908640	16840	16840	16840	16840	11
447	20230905	122200	162723400	16840	16830	16840	16830	14
448	20230905	122100	162487720	16830	16830	16830	16830	0
449	20230905	122000	162487720	16830	16830	16830	16830	7
450	20230905	121900	162369910	16840	16840	16840	16840	10
451	20230905	121800	162201510	16830	16830	16830	16830	8
452	20230905	121700	162066870	16840	16840	16840	16840	0
453	20230905	121600	162066870	16840	16840	16840	16840	5
454	20230905	121500	161982670	16840	16830	16840	16830	11
455	20230905	121400	161797520	16830	16830	16830	16830	8
456	20230905	121300	161662880	16840	16840	16840	16840	5
457	20230905	121200	161578680	16840	16840	16840	16840	9
458	20230905	121100	161427120	16840	16830	16840	16830	15
459	20230905	121000	161174600	16840	16840	16840	16840	0
460	20230905	120900	161174600	16840	16840	16840	16840	8
461	20230905	120800	161039880	16840	16840	16840	16840	1
462	20230905	120700	161023040	16840	16840	16840	16840	8
463	20230905	120600	160888320	16840	16830	16840	16830	8
464	20230905	120500	160753670	16830	16830	16830	16830	9
465	20230905	120400	160602200	16830	16830	16830	16830	8
466	20230905	120300	160467560	16840	16840	16840	16840	6
467	20230905	120200	160366520	16840	16840	16840	16840	0
468	20230905	120100	160366520	16840	16840	16840	16840	9
469	20230905	120000	160214960	16840	16840	16840	16840	8
470	20230905	115900	160080240	16840	16840	16840	16840	1
471	20230905	115800	160063400	16830	16830	16830	16830	16
472	20230905	115700	159794120	16830	16830	16830	16830	8
473	20230905	115600	159659480	16840	16840	16840	16840	6
474	20230905	115500	159558440	16830	16830	16830	16830	0
475	20230905	115400	159558440	16830	16830	16830	16830	9
476	20230905	115300	159406970	16840	16840	16840	16840	10
477	20230905	115200	159238570	16830	16830	16830	16830	0
478	20230905	115100	159238570	16830	16830	16830	16830	7
479	20230905	115000	159120760	16830	16830	16840	16830	23
480	20230905	114900	158733610	16830	16830	16830	16830	0
481	20230905	114800	158733610	16830	16830	16830	16830	482
482	20230905	114700	150621550	16840	16840	16840	16840	1
483	20230905	114600	150604710	16840	16840	16840	16840	8
484	20230905	114500	150469990	16850	16840	16850	16840	4
485	20230905	114400	150402620	16830	16830	16830	16830	7
486	20230905	114300	150284810	16840	16850	16850	16840	13
487	20230905	114200	150065820	16840	16840	16840	16840	15
488	20230905	114100	149813220	16840	16840	16840	16840	8
489	20230905	114000	149678500	16840	16840	16840	16840	9
490	20230905	113900	149526940	16850	16850	16850	16850	15
491	20230905	113800	149274190	16840	16840	16840	16840	0
492	20230905	113700	149274190	16840	16840	16840	16840	0
493	20230905	113600	149274190	16840	16850	16850	16840	15
494	20230905	113500	149021540	16860	16860	16860	16860	0
495	20230905	113400	149021540	16860	16860	16900	16860	35
496	20230905	113300	148431160	16840	16840	16840	16840	9
497	20230905	113200	148279600	16850	16850	16850	16850	8
498	20230905	113100	148144800	16860	16860	16860	16860	11
499	20230905	113000	147959340	16900	16860	16900	16860	45
500	20230905	112900	147200250	16840	16860	16860	16840	14
501	20230905	112800	146964390	16840	16840	16840	16840	0
502	20230905	112700	146964390	16840	16840	16840	16840	17
503	20230905	112600	146678110	16830	16820	16830	16820	19
504	20230905	112500	146358380	16810	16820	16820	16810	13
505	20230905	112400	146139810	16820	16820	16820	16820	4
506	20230905	112300	146072530	16810	16810	16810	16810	11
507	20230905	112200	145887620	16820	16820	16820	16820	8
508	20230905	112100	145753060	16830	16830	16830	16830	6
509	20230905	112000	145652080	16840	16840	16840	16840	43
510	20230905	111900	144927960	16840	16840	16840	16840	22
511	20230905	111800	144557480	16840	16850	16850	16840	19
512	20230905	111700	144237470	16850	16850	16850	16850	1
513	20230905	111600	144220620	16850	16850	16850	16850	5
514	20230905	111500	144136370	16850	16850	16850	16850	9
515	20230905	111400	143984720	16870	16870	16870	16870	20
516	20230905	111300	143647320	16870	16870	16870	16870	0
517	20230905	111200	143647320	16870	16870	16870	16870	0
518	20230905	111100	143647320	16870	16900	16900	16870	11
519	20230905	111000	143461690	16900	16890	16900	16890	63
520	20230905	110900	142397070	16900	16900	16900	16900	0
521	20230905	110800	142397070	16900	16860	16900	16860	11
522	20230905	110700	142211530	16910	16910	16910	16910	0
523	20230905	110600	142211530	16910	16910	16910	16910	0
524	20230905	110500	142211530	16910	16860	16910	16860	26
525	20230905	110400	141772850	16870	16860	16870	16860	17
526	20230905	110300	141486150	16880	16880	16880	16880	0
527	20230905	110200	141486150	16880	16880	16880	16880	5
528	20230905	110100	141401750	16860	16860	16860	16860	7
529	20230905	110000	141283730	16860	16900	16900	16860	3
530	20230905	105900	141233110	16900	16900	16900	16900	9
531	20230905	105800	141081010	16860	16850	16860	16850	24
532	20230905	105700	140676450	16840	16840	16840	16840	9
533	20230905	105600	140524890	16850	16850	16850	16850	0
534	20230905	105500	140524890	16850	16850	16850	16850	11
535	20230905	105400	140339540	16860	16860	16860	16860	0
536	20230905	105300	140339540	16860	16860	16860	16860	3
537	20230905	105200	140288960	16900	16870	16900	16870	1001
538	20230905	105100	123373610	16850	16840	16850	16840	25
539	20230905	105000	122952540	16870	16880	16880	16870	61
540	20230905	104900	121922870	16890	16890	16890	16890	0
541	20230905	104800	121922870	16890	16890	16890	16890	10
542	20230905	104700	121753970	16880	16880	16880	16880	2
543	20230905	104600	121720210	16900	16910	16910	16900	22
544	20230905	104500	121348350	16920	16920	16920	16920	6
545	20230905	104400	121246830	16910	16910	16910	16910	7
546	20230905	104300	121128460	16910	16910	16910	16910	9
547	20230905	104200	120976270	16920	16920	16920	16910	16
548	20230905	104100	120705610	16940	16940	16940	16940	0
549	20230905	104000	120705610	16940	16910	16940	16910	21
550	20230905	103900	120350010	16910	16910	16910	16910	7
551	20230905	103800	120231640	16950	16950	16950	16950	1
552	20230905	103700	120214690	16950	16950	16950	16950	816
553	20230905	103600	106383490	16950	16970	16970	16950	143
554	20230905	103500	103959110	16950	16950	16960	16950	24
555	20230905	103400	103552230	16950	16930	16950	16930	80
556	20230905	103300	102196370	16930	16930	16930	16930	56
557	20230905	103200	101248290	16920	16940	16940	16920	17
558	20230905	103100	100960490	16950	16950	16950	16950	27
559	20230905	103000	100502840	16960	16920	16960	16920	18
560	20230905	102900	100198240	16980	16980	16980	16980	109
561	20230905	102800	98347420	16910	16870	16990	16860	1159
562	20230905	102700	78776870	16850	16800	16850	16800	196
563	20230905	102600	75481090	16810	16820	16820	16800	122
564	20230905	102500	73430350	16810	16810	16810	16810	9
565	20230905	102400	73279060	16820	16820	16820	16820	8
566	20230905	102300	73144500	16830	16830	16830	16830	0
567	20230905	102200	73144500	16830	16820	16830	16820	6
568	20230905	102100	73043530	16830	16820	16830	16820	45
569	20230905	102000	72286550	16810	16810	16810	16810	0
570	20230905	101900	72286550	16810	16810	16810	16810	17
571	20230905	101800	72000780	16790	16810	16820	16790	41
572	20230905	101700	71311820	16810	16810	16810	16810	8
573	20230905	101600	71177340	16810	16810	16810	16810	10
574	20230905	101500	71009240	16810	16810	16810	16810	10
575	20230905	101400	70841140	16790	16790	16790	16790	9
576	20230905	101300	70690030	16800	16810	16810	16800	109
577	20230905	101200	68858460	16800	16800	16800	16800	7
578	20230905	101100	68740860	16800	16800	16800	16800	0
579	20230905	101000	68740860	16800	16800	16800	16800	9
580	20230905	100900	68589660	16820	16810	16820	16810	10
581	20230905	100800	68421550	16800	16800	16800	16800	0
582	20230905	100700	68421550	16800	16820	16820	16800	57
583	20230905	100600	67463670	16820	16820	16820	16820	3
584	20230905	100500	67413210	16810	16820	16820	16810	14
585	20230905	100400	67177800	16810	16810	16810	16810	3
586	20230905	100300	67127370	16810	16800	16810	16800	14
587	20230905	100200	66892120	16800	16790	16800	16790	15
588	20230905	100100	66640170	16790	16790	16790	16790	3
589	20230905	100000	66589800	16800	16800	16800	16790	18
590	20230905	095900	66287500	16790	16790	16790	16790	0
591	20230905	095800	66287500	16790	16780	16790	16780	13
592	20230905	095700	66069300	16790	16790	16790	16790	0
593	20230905	095600	66069300	16790	16820	16820	16790	25
594	20230905	095500	65648920	16880	16790	16880	16790	17
595	20230905	095400	65362950	16790	16780	16790	16780	63
596	20230905	095300	64305230	16770	16760	16770	16760	18
597	20230905	095200	64003470	16780	16780	16780	16780	2
598	20230905	095100	63969910	16780	16780	16780	16780	0
599	20230905	095000	63969910	16780	16750	16780	16750	8
600	20230905	094900	63835870	16740	16750	16750	16740	11
601	20230905	094800	63651710	16760	16760	16760	16760	0
602	20230905	094700	63651710	16760	16760	16760	16760	7
603	20230905	094600	63534390	16750	16740	16750	16740	9
604	20230905	094500	63383710	16740	16740	16740	16740	10
605	20230905	094400	63216310	16740	16720	16740	16720	9
606	20230905	094300	63065740	16730	16730	16730	16730	8
607	20230905	094200	62931900	16720	16720	16720	16720	9
608	20230905	094100	62781420	16740	16740	16740	16740	10
609	20230905	094000	62614020	16750	16750	16750	16750	0
610	20230905	093900	62614020	16750	16750	16750	16750	98
611	20230905	093800	60972520	16750	16780	16780	16750	116
612	20230905	093700	59026310	16780	16740	16780	16740	66
613	20230905	093600	57919170	16710	16700	16710	16700	115
614	20230905	093500	55997670	16680	16690	16690	16680	167
615	20230905	093400	53212060	16680	16740	16740	16680	557
616	20230905	093300	43912390	16710	16730	16730	16710	200
617	20230905	093200	40569750	16760	16760	16760	16740	25
618	20230905	093100	40150810	16760	16730	16760	16730	37
619	20230905	093000	39531750	16730	16730	16730	16730	1
620	20230905	092900	39515020	16720	16720	16720	16720	15
621	20230905	092800	39264220	16720	16730	16730	16720	147
622	20230905	092700	36805950	16740	16740	16740	16740	0
623	20230905	092600	36805950	16740	16740	16740	16740	1
624	20230905	092500	36789210	16740	16740	16740	16740	0
625	20230905	092400	36789210	16740	16750	16750	16740	24
626	20230905	092300	36387220	16750	16750	16800	16750	493
627	20230905	092200	28117140	16720	16750	16750	16720	441
628	20230905	092100	20733050	16760	16760	16760	16760	0
629	20230905	092000	20733050	16760	16760	16760	16760	10
630	20230905	091900	20565450	16770	16770	16770	16770	5
631	20230905	091800	20481600	16770	16770	16770	16770	5
632	20230905	091700	20397750	16770	16770	16770	16770	12
633	20230905	091600	20196510	16770	16770	16770	16770	94
634	20230905	091500	18620130	16770	16760	16770	16760	30
635	20230905	091400	18117290	16750	16750	16750	16750	0
636	20230905	091300	18117290	16750	16760	16760	16750	37
637	20230905	091200	17497410	16760	16760	16760	16760	17
638	20230905	091100	17212490	16760	16760	16760	16760	0
639	20230905	091000	17212490	16760	16750	16760	16750	105
640	20230905	090900	15452780	16770	16760	16770	16760	85
641	20230905	090800	14028170	16770	16780	16790	16770	59
642	20230905	090700	13038220	16780	16790	16820	16780	88
643	20230905	090600	11561060	16790	16790	16860	16790	128
644	20230905	090500	9411720	16790	16810	16870	16790	219
645	20230905	090400	5732110	16810	16860	16880	16810	95
646	20230905	090300	4132810	16810	16810	16810	16810	0
647	20230905	090200	4132810	16810	16810	16810	16810	1
648	20230905	090100	4116000	16800	16800	16800	16800	10
649	20230905	090000	3948000	16800	16800	16800	16800	235