KissMeData/417970/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	212300	185090860	16910	16910	16910	16910	366
3	20230922	212200	185090860	16910	16910	16910	16910	0
4	20230922	212100	185090860	16910	16910	16910	16910	0
5	20230922	212000	185090860	16910	16910	16910	16910	0
6	20230922	211900	185090860	16910	16910	16910	16910	0
7	20230922	211800	185090860	16910	16910	16910	16910	0
8	20230922	211700	185090860	16910	16910	16910	16910	0
9	20230922	211600	185090860	16910	16910	16910	16910	0
10	20230922	211500	185090860	16910	16910	16910	16910	0
11	20230922	211400	185090860	16910	16910	16910	16910	0
12	20230922	211300	185090860	16910	16910	16910	16910	0
13	20230922	211200	185090860	16910	16910	16910	16910	0
14	20230922	211100	185090860	16910	16910	16910	16910	0
15	20230922	211000	185090860	16910	16910	16910	16910	0
16	20230922	210900	185090860	16910	16910	16910	16910	0
17	20230922	210800	185090860	16910	16910	16910	16910	0
18	20230922	210700	185090860	16910	16910	16910	16910	0
19	20230922	210600	185090860	16910	16910	16910	16910	0
20	20230922	210500	185090860	16910	16910	16910	16910	0
21	20230922	210400	185090860	16910	16910	16910	16910	0
22	20230922	210300	185090860	16910	16910	16910	16910	0
23	20230922	210200	185090860	16910	16910	16910	16910	0
24	20230922	210100	185090860	16910	16910	16910	16910	0
25	20230922	210000	185090860	16910	16910	16910	16910	0
26	20230922	205900	185090860	16910	16910	16910	16910	0
27	20230922	205800	185090860	16910	16910	16910	16910	0
28	20230922	205700	185090860	16910	16910	16910	16910	0
29	20230922	205600	185090860	16910	16910	16910	16910	0
30	20230922	205500	185090860	16910	16910	16910	16910	0
31	20230922	205400	185090860	16910	16910	16910	16910	0
32	20230922	205300	185090860	16910	16910	16910	16910	366
33	20230922	205200	185090860	16910	16910	16910	16910	0
34	20230922	205100	185090860	16910	16910	16910	16910	0
35	20230922	205000	185090860	16910	16910	16910	16910	0
36	20230922	204900	185090860	16910	16910	16910	16910	0
37	20230922	204800	185090860	16910	16910	16910	16910	0
38	20230922	204700	185090860	16910	16910	16910	16910	0
39	20230922	204600	185090860	16910	16910	16910	16910	0
40	20230922	204500	185090860	16910	16910	16910	16910	0
41	20230922	204400	185090860	16910	16910	16910	16910	0
42	20230922	204300	185090860	16910	16910	16910	16910	0
43	20230922	204200	185090860	16910	16910	16910	16910	0
44	20230922	204100	185090860	16910	16910	16910	16910	0
45	20230922	204000	185090860	16910	16910	16910	16910	0
46	20230922	203900	185090860	16910	16910	16910	16910	0
47	20230922	203800	185090860	16910	16910	16910	16910	0
48	20230922	203700	185090860	16910	16910	16910	16910	0
49	20230922	203600	185090860	16910	16910	16910	16910	0
50	20230922	203500	185090860	16910	16910	16910	16910	0
51	20230922	203400	185090860	16910	16910	16910	16910	0
52	20230922	203300	185090860	16910	16910	16910	16910	0
53	20230922	203200	185090860	16910	16910	16910	16910	0
54	20230922	203100	185090860	16910	16910	16910	16910	0
55	20230922	203000	185090860	16910	16910	16910	16910	0
56	20230922	202900	185090860	16910	16910	16910	16910	0
57	20230922	202800	185090860	16910	16910	16910	16910	0
58	20230922	202700	185090860	16910	16910	16910	16910	0
59	20230922	202600	185090860	16910	16910	16910	16910	0
60	20230922	202500	185090860	16910	16910	16910	16910	0
61	20230922	202400	185090860	16910	16910	16910	16910	0
62	20230922	202300	185090860	16910	16910	16910	16910	366
63	20230922	202200	185090860	16910	16910	16910	16910	0
64	20230922	202100	185090860	16910	16910	16910	16910	0
65	20230922	202000	185090860	16910	16910	16910	16910	0
66	20230922	201900	185090860	16910	16910	16910	16910	0
67	20230922	201800	185090860	16910	16910	16910	16910	0
68	20230922	201700	185090860	16910	16910	16910	16910	0
69	20230922	201600	185090860	16910	16910	16910	16910	0
70	20230922	201500	185090860	16910	16910	16910	16910	0
71	20230922	201400	185090860	16910	16910	16910	16910	0
72	20230922	201300	185090860	16910	16910	16910	16910	0
73	20230922	201200	185090860	16910	16910	16910	16910	0
74	20230922	201100	185090860	16910	16910	16910	16910	0
75	20230922	201000	185090860	16910	16910	16910	16910	0
76	20230922	200900	185090860	16910	16910	16910	16910	0
77	20230922	200800	185090860	16910	16910	16910	16910	0
78	20230922	200700	185090860	16910	16910	16910	16910	0
79	20230922	200600	185090860	16910	16910	16910	16910	0
80	20230922	200500	185090860	16910	16910	16910	16910	0
81	20230922	200400	185090860	16910	16910	16910	16910	0
82	20230922	200300	185090860	16910	16910	16910	16910	0
83	20230922	200200	185090860	16910	16910	16910	16910	0
84	20230922	200100	185090860	16910	16910	16910	16910	0
85	20230922	200000	185090860	16910	16910	16910	16910	0
86	20230922	195900	185090860	16910	16910	16910	16910	0
87	20230922	195800	185090860	16910	16910	16910	16910	0
88	20230922	195700	185090860	16910	16910	16910	16910	0
89	20230922	195600	185090860	16910	16910	16910	16910	0
90	20230922	195500	185090860	16910	16910	16910	16910	0
91	20230922	195400	185090860	16910	16910	16910	16910	0
92	20230922	195300	185090860	16910	16910	16910	16910	366
93	20230922	195200	185090860	16910	16910	16910	16910	0
94	20230922	195100	185090860	16910	16910	16910	16910	0
95	20230922	195000	185090860	16910	16910	16910	16910	0
96	20230922	194900	185090860	16910	16910	16910	16910	0
97	20230922	194800	185090860	16910	16910	16910	16910	0
98	20230922	194700	185090860	16910	16910	16910	16910	0
99	20230922	194600	185090860	16910	16910	16910	16910	0
100	20230922	194500	185090860	16910	16910	16910	16910	0
101	20230922	194400	185090860	16910	16910	16910	16910	0
102	20230922	194300	185090860	16910	16910	16910	16910	0
103	20230922	194200	185090860	16910	16910	16910	16910	0
104	20230922	194100	185090860	16910	16910	16910	16910	0
105	20230922	194000	185090860	16910	16910	16910	16910	0
106	20230922	193900	185090860	16910	16910	16910	16910	0
107	20230922	193800	185090860	16910	16910	16910	16910	0
108	20230922	193700	185090860	16910	16910	16910	16910	0
109	20230922	193600	185090860	16910	16910	16910	16910	0
110	20230922	193500	185090860	16910	16910	16910	16910	0
111	20230922	193400	185090860	16910	16910	16910	16910	0
112	20230922	193300	185090860	16910	16910	16910	16910	0
113	20230922	193200	185090860	16910	16910	16910	16910	0
114	20230922	193100	185090860	16910	16910	16910	16910	0
115	20230922	193000	185090860	16910	16910	16910	16910	0
116	20230922	192900	185090860	16910	16910	16910	16910	0
117	20230922	192800	185090860	16910	16910	16910	16910	0
118	20230922	192700	185090860	16910	16910	16910	16910	0
119	20230922	192600	185090860	16910	16910	16910	16910	0
120	20230922	192500	185090860	16910	16910	16910	16910	0
121	20230922	192400	185090860	16910	16910	16910	16910	0
122	20230922	192300	185090860	16910	16910	16910	16910	366
123	20230922	192200	185090860	16910	16910	16910	16910	0
124	20230922	192100	185090860	16910	16910	16910	16910	0
125	20230922	192000	185090860	16910	16910	16910	16910	0
126	20230922	191900	185090860	16910	16910	16910	16910	0
127	20230922	191800	185090860	16910	16910	16910	16910	0
128	20230922	191700	185090860	16910	16910	16910	16910	0
129	20230922	191600	185090860	16910	16910	16910	16910	0
130	20230922	191500	185090860	16910	16910	16910	16910	0
131	20230922	191400	185090860	16910	16910	16910	16910	0
132	20230922	191300	185090860	16910	16910	16910	16910	0
133	20230922	191200	185090860	16910	16910	16910	16910	0
134	20230922	191100	185090860	16910	16910	16910	16910	0
135	20230922	191000	185090860	16910	16910	16910	16910	0
136	20230922	190900	185090860	16910	16910	16910	16910	0
137	20230922	190800	185090860	16910	16910	16910	16910	0
138	20230922	190700	185090860	16910	16910	16910	16910	0
139	20230922	190600	185090860	16910	16910	16910	16910	0
140	20230922	190500	185090860	16910	16910	16910	16910	0
141	20230922	190400	185090860	16910	16910	16910	16910	0
142	20230922	190300	185090860	16910	16910	16910	16910	0
143	20230922	190200	185090860	16910	16910	16910	16910	0
144	20230922	190100	185090860	16910	16910	16910	16910	0
145	20230922	190000	185090860	16910	16910	16910	16910	0
146	20230922	185900	185090860	16910	16910	16910	16910	0
147	20230922	185800	185090860	16910	16910	16910	16910	0
148	20230922	185700	185090860	16910	16910	16910	16910	0
149	20230922	185600	185090860	16910	16910	16910	16910	0
150	20230922	185500	185090860	16910	16910	16910	16910	0
151	20230922	185400	185090860	16910	16910	16910	16910	0
152	20230922	185300	185090860	16910	16910	16910	16910	366
153	20230922	185200	185090860	16910	16910	16910	16910	0
154	20230922	185100	185090860	16910	16910	16910	16910	0
155	20230922	185000	185090860	16910	16910	16910	16910	0
156	20230922	184900	185090860	16910	16910	16910	16910	0
157	20230922	184800	185090860	16910	16910	16910	16910	0
158	20230922	184700	185090860	16910	16910	16910	16910	0
159	20230922	184600	185090860	16910	16910	16910	16910	0
160	20230922	184500	185090860	16910	16910	16910	16910	0
161	20230922	184400	185090860	16910	16910	16910	16910	0
162	20230922	184300	185090860	16910	16910	16910	16910	0
163	20230922	184200	185090860	16910	16910	16910	16910	0
164	20230922	184100	185090860	16910	16910	16910	16910	0
165	20230922	184000	185090860	16910	16910	16910	16910	0
166	20230922	183900	185090860	16910	16910	16910	16910	0
167	20230922	183800	185090860	16910	16910	16910	16910	0
168	20230922	183700	185090860	16910	16910	16910	16910	0
169	20230922	183600	185090860	16910	16910	16910	16910	0
170	20230922	183500	185090860	16910	16910	16910	16910	0
171	20230922	183400	185090860	16910	16910	16910	16910	0
172	20230922	183300	185090860	16910	16910	16910	16910	0
173	20230922	183200	185090860	16910	16910	16910	16910	0
174	20230922	183100	185090860	16910	16910	16910	16910	0
175	20230922	183000	185090860	16910	16910	16910	16910	0
176	20230922	182900	185090860	16910	16910	16910	16910	0
177	20230922	182800	185090860	16910	16910	16910	16910	0
178	20230922	182700	185090860	16910	16910	16910	16910	0
179	20230922	182600	185090860	16910	16910	16910	16910	0
180	20230922	182500	185090860	16910	16910	16910	16910	0
181	20230922	182400	185090860	16910	16910	16910	16910	0
182	20230922	182300	185090860	16910	16910	16910	16910	366
183	20230922	182200	185090860	16910	16910	16910	16910	0
184	20230922	182100	185090860	16910	16910	16910	16910	0
185	20230922	182000	185090860	16910	16910	16910	16910	0
186	20230922	181900	185090860	16910	16910	16910	16910	0
187	20230922	181800	185090860	16910	16910	16910	16910	0
188	20230922	181700	185090860	16910	16910	16910	16910	0
189	20230922	181600	185090860	16910	16910	16910	16910	0
190	20230922	181500	185090860	16910	16910	16910	16910	0
191	20230922	181400	185090860	16910	16910	16910	16910	0
192	20230922	181300	185090860	16910	16910	16910	16910	0
193	20230922	181200	185090860	16910	16910	16910	16910	0
194	20230922	181100	185090860	16910	16910	16910	16910	0
195	20230922	181000	185090860	16910	16910	16910	16910	0
196	20230922	180900	185090860	16910	16910	16910	16910	0
197	20230922	180800	185090860	16910	16910	16910	16910	0
198	20230922	180700	185090860	16910	16910	16910	16910	0
199	20230922	180600	185090860	16910	16910	16910	16910	0
200	20230922	180500	185090860	16910	16910	16910	16910	0
201	20230922	180400	185090860	16910	16910	16910	16910	0
202	20230922	180300	185090860	16910	16910	16910	16910	0
203	20230922	180200	185090860	16910	16910	16910	16910	0
204	20230922	180100	185090860	16910	16910	16910	16910	0
205	20230922	180000	185090860	16910	16910	16910	16910	0
206	20230922	175900	185090860	16910	16910	16910	16910	0
207	20230922	175800	185090860	16910	16910	16910	16910	0
208	20230922	175700	185090860	16910	16910	16910	16910	0
209	20230922	175600	185090860	16910	16910	16910	16910	0
210	20230922	175500	185090860	16910	16910	16910	16910	0
211	20230922	175400	185090860	16910	16910	16910	16910	0
212	20230922	175300	185090860	16910	16910	16910	16910	366
213	20230922	175200	185090860	16910	16910	16910	16910	0
214	20230922	175100	185090860	16910	16910	16910	16910	0
215	20230922	175000	185090860	16910	16910	16910	16910	0
216	20230922	174900	185090860	16910	16910	16910	16910	0
217	20230922	174800	185090860	16910	16910	16910	16910	0
218	20230922	174700	185090860	16910	16910	16910	16910	0
219	20230922	174600	185090860	16910	16910	16910	16910	0
220	20230922	174500	185090860	16910	16910	16910	16910	0
221	20230922	174400	185090860	16910	16910	16910	16910	0
222	20230922	174300	185090860	16910	16910	16910	16910	0
223	20230922	174200	185090860	16910	16910	16910	16910	0
224	20230922	174100	185090860	16910	16910	16910	16910	0
225	20230922	174000	185090860	16910	16910	16910	16910	0
226	20230922	173900	185090860	16910	16910	16910	16910	0
227	20230922	173800	185090860	16910	16910	16910	16910	0
228	20230922	173700	185090860	16910	16910	16910	16910	0
229	20230922	173600	185090860	16910	16910	16910	16910	0
230	20230922	173500	185090860	16910	16910	16910	16910	0
231	20230922	173400	185090860	16910	16910	16910	16910	0
232	20230922	173300	185090860	16910	16910	16910	16910	0
233	20230922	173200	185090860	16910	16910	16910	16910	0
234	20230922	173100	185090860	16910	16910	16910	16910	0
235	20230922	173000	185090860	16910	16910	16910	16910	0
236	20230922	172900	185090860	16910	16910	16910	16910	0
237	20230922	172800	185090860	16910	16910	16910	16910	0
238	20230922	172700	185090860	16910	16910	16910	16910	0
239	20230922	172600	185090860	16910	16910	16910	16910	0
240	20230922	172500	185090860	16910	16910	16910	16910	0
241	20230922	172400	185090860	16910	16910	16910	16910	0
242	20230922	172300	185090860	16910	16910	16910	16910	366
243	20230922	172200	185090860	16910	16910	16910	16910	0
244	20230922	172100	185090860	16910	16910	16910	16910	0
245	20230922	172000	185090860	16910	16910	16910	16910	0
246	20230922	171900	185090860	16910	16910	16910	16910	0
247	20230922	171800	185090860	16910	16910	16910	16910	0
248	20230922	171700	185090860	16910	16910	16910	16910	0
249	20230922	171600	185090860	16910	16910	16910	16910	0
250	20230922	171500	185090860	16910	16910	16910	16910	0
251	20230922	171400	185090860	16910	16910	16910	16910	0
252	20230922	171300	185090860	16910	16910	16910	16910	0
253	20230922	171200	185090860	16910	16910	16910	16910	0
254	20230922	171100	185090860	16910	16910	16910	16910	0
255	20230922	171000	185090860	16910	16910	16910	16910	0
256	20230922	170900	185090860	16910	16910	16910	16910	0
257	20230922	170800	185090860	16910	16910	16910	16910	0
258	20230922	170700	185090860	16910	16910	16910	16910	0
259	20230922	170600	185090860	16910	16910	16910	16910	0
260	20230922	170500	185090860	16910	16910	16910	16910	0
261	20230922	170400	185090860	16910	16910	16910	16910	0
262	20230922	170300	185090860	16910	16910	16910	16910	0
263	20230922	170200	185090860	16910	16910	16910	16910	0
264	20230922	170100	185090860	16910	16910	16910	16910	0
265	20230922	170000	185090860	16910	16910	16910	16910	0
266	20230922	165900	185090860	16910	16910	16910	16910	0
267	20230922	165800	185090860	16910	16910	16910	16910	0
268	20230922	165700	185090860	16910	16910	16910	16910	0
269	20230922	165600	185090860	16910	16910	16910	16910	0
270	20230922	165500	185090860	16910	16910	16910	16910	0
271	20230922	165400	185090860	16910	16910	16910	16910	0
272	20230922	165300	185090860	16910	16910	16910	16910	366
273	20230922	165200	185090860	16910	16910	16910	16910	0
274	20230922	165100	185090860	16910	16910	16910	16910	0
275	20230922	165000	185090860	16910	16910	16910	16910	0
276	20230922	164900	185090860	16910	16910	16910	16910	0
277	20230922	164800	185090860	16910	16910	16910	16910	0
278	20230922	164700	185090860	16910	16910	16910	16910	0
279	20230922	164600	185090860	16910	16910	16910	16910	0
280	20230922	164500	185090860	16910	16910	16910	16910	0
281	20230922	164400	185090860	16910	16910	16910	16910	0
282	20230922	164300	185090860	16910	16910	16910	16910	0
283	20230922	164200	185090860	16910	16910	16910	16910	0
284	20230922	164100	185090860	16910	16910	16910	16910	0
285	20230922	164000	185090860	16910	16910	16910	16910	0
286	20230922	163900	185090860	16910	16910	16910	16910	0
287	20230922	163800	185090860	16910	16910	16910	16910	0
288	20230922	163700	185090860	16910	16910	16910	16910	0
289	20230922	163600	185090860	16910	16910	16910	16910	0
290	20230922	163500	185090860	16910	16910	16910	16910	0
291	20230922	163400	185090860	16910	16910	16910	16910	0
292	20230922	163300	185090860	16910	16910	16910	16910	0
293	20230922	163200	185090860	16910	16910	16910	16910	0
294	20230922	163100	185090860	16910	16910	16910	16910	0
295	20230922	163000	185090860	16910	16910	16910	16910	0
296	20230922	162900	185090860	16910	16910	16910	16910	0
297	20230922	162800	185090860	16910	16910	16910	16910	0
298	20230922	162700	185090860	16910	16910	16910	16910	0
299	20230922	162600	185090860	16910	16910	16910	16910	0
300	20230922	162500	185090860	16910	16910	16910	16910	0
301	20230922	162400	185090860	16910	16910	16910	16910	0
302	20230922	162300	185090860	16910	16910	16910	16910	366
303	20230922	162200	185090860	16910	16910	16910	16910	0
304	20230922	162100	185090860	16910	16910	16910	16910	0
305	20230922	162000	185090860	16910	16910	16910	16910	0
306	20230922	161900	185090860	16910	16910	16910	16910	0
307	20230922	161800	185090860	16910	16910	16910	16910	0
308	20230922	161700	185090860	16910	16910	16910	16910	0
309	20230922	161600	185090860	16910	16910	16910	16910	0
310	20230922	161500	185090860	16910	16910	16910	16910	0
311	20230922	161400	185090860	16910	16910	16910	16910	0
312	20230922	161300	185090860	16910	16910	16910	16910	0
313	20230922	161200	185090860	16910	16910	16910	16910	0
314	20230922	161100	185090860	16910	16910	16910	16910	0
315	20230922	161000	185090860	16910	16910	16910	16910	0
316	20230922	160900	185090860	16910	16910	16910	16910	0
317	20230922	160800	185090860	16910	16910	16910	16910	0
318	20230922	160700	185090860	16910	16910	16910	16910	0
319	20230922	160600	185090860	16910	16910	16910	16910	0
320	20230922	160500	185090860	16910	16910	16910	16910	0
321	20230922	160400	185090860	16910	16910	16910	16910	0
322	20230922	160300	185090860	16910	16910	16910	16910	0
323	20230922	160200	185090860	16910	16910	16910	16910	0
324	20230922	160100	185090860	16910	16910	16910	16910	0
325	20230922	160000	185090860	16910	16910	16910	16910	0
326	20230922	155900	185090860	16910	16910	16910	16910	0
327	20230922	155800	185090860	16910	16910	16910	16910	0
328	20230922	155700	185090860	16910	16910	16910	16910	0
329	20230922	155600	185090860	16910	16910	16910	16910	0
330	20230922	155500	185090860	16910	16910	16910	16910	0
331	20230922	155400	185090860	16910	16910	16910	16910	0
332	20230922	155300	185090860	16910	16910	16910	16910	366
333	20230922	155200	185090860	16910	16910	16910	16910	0
334	20230922	155100	185090860	16910	16910	16910	16910	0
335	20230922	155000	185090860	16910	16910	16910	16910	0
336	20230922	154900	185090860	16910	16910	16910	16910	0
337	20230922	154800	185090860	16910	16910	16910	16910	0
338	20230922	154700	185090860	16910	16910	16910	16910	0
339	20230922	154600	185090860	16910	16910	16910	16910	0
340	20230922	154500	185090860	16910	16910	16910	16910	0
341	20230922	154400	185090860	16910	16910	16910	16910	0
342	20230922	154300	185090860	16910	16910	16910	16910	0
343	20230922	154200	185090860	16910	16910	16910	16910	0
344	20230922	154100	185090860	16910	16910	16910	16910	0
345	20230922	154000	185090860	16910	16910	16910	16910	0
346	20230922	153900	185090860	16910	16910	16910	16910	0
347	20230922	153800	185090860	16910	16910	16910	16910	0
348	20230922	153700	185090860	16910	16910	16910	16910	0
349	20230922	153600	185090860	16910	16910	16910	16910	0
350	20230922	153500	185090860	16910	16910	16910	16910	0
351	20230922	153400	185090860	16910	16910	16910	16910	0
352	20230922	153300	185090860	16910	16910	16910	16910	0
353	20230922	153200	185090860	16910	16910	16910	16910	0
354	20230922	153100	185090860	16910	16910	16910	16910	0
355	20230922	153000	185090860	16910	16910	16910	16910	366
356	20230922	152900	178901800	16950	16950	16950	16950	0
357	20230922	152800	178901800	16950	16950	16950	16950	0
358	20230922	152700	178901800	16950	16950	16950	16950	0
359	20230922	152600	178901800	16950	16950	16950	16950	0
360	20230922	152500	178901800	16950	16950	16950	16950	0
361	20230922	152400	178901800	16950	16950	16950	16950	0
362	20230922	152300	178901800	16950	16950	16950	16950	0
363	20230922	152200	178901800	16950	16950	16950	16950	0
364	20230922	152100	178901800	16950	16950	16950	16950	0
365	20230922	152000	178901800	16950	16950	16950	16950	0
366	20230922	151900	178901800	16950	16950	16950	16950	0
367	20230922	151800	178901800	16950	16940	16950	16940	50
368	20230922	151700	178054450	16950	16950	16950	16950	0
369	20230922	151600	178054450	16950	16950	16950	16950	0
370	20230922	151500	178054450	16950	16950	16950	16950	0
371	20230922	151400	178054450	16950	16950	16950	16950	1
372	20230922	151300	178037500	16930	16930	16930	16930	10
373	20230922	151200	177868200	16900	16900	16900	16900	100
374	20230922	151100	176178200	16900	16900	16900	16900	113
375	20230922	151000	174268500	16930	16930	16930	16930	10
376	20230922	150900	174099200	16970	16970	16970	16970	0
377	20230922	150800	174099200	16970	16970	16970	16970	0
378	20230922	150700	174099200	16970	16970	16970	16970	0
379	20230922	150600	174099200	16970	16900	16970	16900	20
380	20230922	150500	173761130	16970	16970	16970	16970	0
381	20230922	150400	173761130	16970	16970	16970	16970	0
382	20230922	150300	173761130	16970	16970	16970	16970	0
383	20230922	150200	173761130	16970	16970	16970	16970	0
384	20230922	150100	173761130	16970	16920	16970	16920	6
385	20230922	150000	173659460	16890	16890	16890	16890	0
386	20230922	145900	173659460	16890	16890	16890	16890	31
387	20230922	145800	173135870	16900	16900	16900	16900	0
388	20230922	145700	173135870	16900	16900	16900	16900	364
389	20230922	145600	166984270	16910	16910	16910	16910	1
390	20230922	145500	166967360	16970	16970	16970	16970	0
391	20230922	145400	166967360	16970	16970	16970	16970	11
392	20230922	145300	166780690	16960	16950	16960	16950	156
393	20230922	145200	164134940	16940	16930	16940	16930	118
394	20230922	145100	162137190	16920	16910	16920	16910	62
395	20230922	145000	161088160	16900	16900	16900	16900	0
396	20230922	144900	161088160	16900	16900	16900	16900	0
397	20230922	144800	161088160	16900	16900	16900	16900	0
398	20230922	144700	161088160	16900	16900	16900	16900	0
399	20230922	144600	161088160	16900	16900	16900	16900	0
400	20230922	144500	161088160	16900	16910	16910	16900	200
401	20230922	144400	157707760	16950	16950	16950	16950	0
402	20230922	144300	157707760	16950	16950	16950	16950	0
403	20230922	144200	157707760	16950	16950	16950	16950	0
404	20230922	144100	157707760	16950	16910	16950	16910	30
405	20230922	144000	157199560	16930	16930	16930	16930	0
406	20230922	143900	157199560	16930	16930	16930	16930	0
407	20230922	143800	157199560	16930	16910	16930	16910	30
408	20230922	143700	156691960	16900	16900	16900	16900	0
409	20230922	143600	156691960	16900	16900	16900	16900	10
410	20230922	143500	156522960	16900	16900	16900	16900	0
411	20230922	143400	156522960	16900	16900	16900	16900	460
412	20230922	143300	148748960	16900	16900	16900	16900	0
413	20230922	143200	148748960	16900	16900	16900	16900	0
414	20230922	143100	148748960	16900	16900	16900	16900	0
415	20230922	143000	148748960	16900	16900	16900	16900	30
416	20230922	142900	148241960	16910	16910	16910	16910	476
417	20230922	142800	140192800	16920	16920	16920	16920	0
418	20230922	142700	140192800	16920	16920	16920	16920	0
419	20230922	142600	140192800	16920	16920	16920	16920	0
420	20230922	142500	140192800	16920	16920	16920	16920	0
421	20230922	142400	140192800	16920	16920	16920	16920	0
422	20230922	142300	140192800	16920	16920	16920	16920	0
423	20230922	142200	140192800	16920	16920	16920	16920	0
424	20230922	142100	140192800	16920	16920	16920	16920	322
425	20230922	142000	134744560	16920	16930	16930	16920	200
426	20230922	141900	131358760	16950	16950	16950	16950	0
427	20230922	141800	131358760	16950	16950	16950	16950	0
428	20230922	141700	131358760	16950	16950	16950	16950	0
429	20230922	141600	131358760	16950	16950	16950	16950	15
430	20230922	141500	131104510	16940	16940	16940	16940	0
431	20230922	141400	131104510	16940	16940	16940	16940	0
432	20230922	141300	131104510	16940	16940	16940	16940	0
433	20230922	141200	131104510	16940	16940	16940	16940	56
434	20230922	141100	130155870	16950	16950	16950	16950	0
435	20230922	141000	130155870	16950	16950	16950	16950	2
436	20230922	140900	130121970	16940	16940	16940	16940	1
437	20230922	140800	130105030	16930	16930	16930	16930	0
438	20230922	140700	130105030	16930	16930	16930	16930	0
439	20230922	140600	130105030	16930	16930	16930	16930	0
440	20230922	140500	130105030	16930	16930	16930	16930	0
441	20230922	140400	130105030	16930	16930	16930	16930	0
442	20230922	140300	130105030	16930	16930	16930	16930	0
443	20230922	140200	130105030	16930	16930	16930	16930	0
444	20230922	140100	130105030	16930	16940	16940	16930	55
445	20230922	140000	129173760	16940	16940	16940	16940	0
446	20230922	135900	129173760	16940	16940	16940	16940	20
447	20230922	135800	128834960	16940	16940	16940	16940	0
448	20230922	135700	128834960	16940	16940	16940	16940	0
449	20230922	135600	128834960	16940	16940	16940	16940	0
450	20230922	135500	128834960	16940	16940	16940	16940	0
451	20230922	135400	128834960	16940	16940	16940	16940	0
452	20230922	135300	128834960	16940	16940	16940	16940	0
453	20230922	135200	128834960	16940	16940	16940	16940	0
454	20230922	135100	128834960	16940	16940	16940	16940	0
455	20230922	135000	128834960	16940	16940	16940	16940	0
456	20230922	134900	128834960	16940	16940	16940	16940	0
457	20230922	134800	128834960	16940	16940	16940	16940	0
458	20230922	134700	128834960	16940	16940	16940	16940	0
459	20230922	134600	128834960	16940	16940	16940	16940	0
460	20230922	134500	128834960	16940	16940	16940	16940	0
461	20230922	134400	128834960	16940	16940	16940	16940	0
462	20230922	134300	128834960	16940	16940	16940	16940	0
463	20230922	134200	128834960	16940	16940	16940	16940	0
464	20230922	134100	128834960	16940	16940	16940	16940	0
465	20230922	134000	128834960	16940	16940	16940	16940	1
466	20230922	133900	128818020	16950	16950	16950	16950	0
467	20230922	133800	128818020	16950	16950	16950	16950	0
468	20230922	133700	128818020	16950	16950	16950	16950	15
469	20230922	133600	128563770	16960	16960	16960	16960	1
470	20230922	133500	128546810	16950	16950	16950	16950	0
471	20230922	133400	128546810	16950	16950	16950	16950	0
472	20230922	133300	128546810	16950	16950	16950	16950	0
473	20230922	133200	128546810	16950	16950	16950	16950	23
474	20230922	133100	128156960	16970	16970	16970	16970	0
475	20230922	133000	128156960	16970	16970	16970	16970	0
476	20230922	132900	128156960	16970	16970	16970	16970	0
477	20230922	132800	128156960	16970	16970	16970	16970	0
478	20230922	132700	128156960	16970	16970	16970	16970	0
479	20230922	132600	128156960	16970	16970	16970	16970	0
480	20230922	132500	128156960	16970	16970	16970	16970	0
481	20230922	132400	128156960	16970	16970	16970	16970	0
482	20230922	132300	128156960	16970	16970	16970	16970	0
483	20230922	132200	128156960	16970	16970	16970	16970	0
484	20230922	132100	128156960	16970	16970	16970	16970	0
485	20230922	132000	128156960	16970	16970	16970	16970	0
486	20230922	131900	128156960	16970	16970	16970	16970	19
487	20230922	131800	127834530	16980	16980	16980	16980	0
488	20230922	131700	127834530	16980	16980	16980	16980	0
489	20230922	131600	127834530	16980	16980	16980	16980	0
490	20230922	131500	127834530	16980	16980	16980	16980	0
491	20230922	131400	127834530	16980	16980	16980	16980	0
492	20230922	131300	127834530	16980	16980	16980	16980	0
493	20230922	131200	127834530	16980	16980	16980	16980	0
494	20230922	131100	127834530	16980	16980	16980	16980	0
495	20230922	131000	127834530	16980	16980	16980	16980	1
496	20230922	130900	127817550	16970	16960	16970	16960	97
497	20230922	130800	126171960	16960	16960	16960	16960	1
498	20230922	130700	126155000	16930	16930	16930	16930	0
499	20230922	130600	126155000	16930	16930	16930	16930	0
500	20230922	130500	126155000	16930	16930	16930	16930	1
501	20230922	130400	126138070	16960	16960	16960	16960	0
502	20230922	130300	126138070	16960	16960	16960	16960	10
503	20230922	130200	125968470	16920	16920	16920	16920	0
504	20230922	130100	125968470	16920	16920	16920	16920	0
505	20230922	130000	125968470	16920	16920	16920	16920	100
506	20230922	125900	124276470	16920	16960	16960	16920	300
507	20230922	125800	119199420	16970	16970	16970	16970	0
508	20230922	125700	119199420	16970	16970	16970	16970	0
509	20230922	125600	119199420	16970	16970	16970	16970	0
510	20230922	125500	119199420	16970	16970	16970	16970	2
511	20230922	125400	119165480	16960	16960	16960	16960	0
512	20230922	125300	119165480	16960	16960	16960	16960	0
513	20230922	125200	119165480	16960	16940	16960	16940	3
514	20230922	125100	119114630	16930	16930	16930	16930	0
515	20230922	125000	119114630	16930	16930	16930	16930	0
516	20230922	124900	119114630	16930	16930	16930	16930	0
517	20230922	124800	119114630	16930	16930	16930	16930	16
518	20230922	124700	118843750	16970	16970	16970	16970	0
519	20230922	124600	118843750	16970	16970	16970	16970	0
520	20230922	124500	118843750	16970	16930	16970	16930	10
521	20230922	124400	118674320	16960	16940	16960	16940	70
522	20230922	124300	117487180	16930	16930	16930	16930	0
523	20230922	124200	117487180	16930	16930	16930	16930	0
524	20230922	124100	117487180	16930	16930	16930	16930	0
525	20230922	124000	117487180	16930	16930	16930	16930	0
526	20230922	123900	117487180	16930	16930	16930	16930	0
527	20230922	123800	117487180	16930	16930	16930	16930	1
528	20230922	123700	117470250	16920	16920	16920	16920	7
529	20230922	123600	117351810	16960	16960	16960	16960	1
530	20230922	123500	117334850	16960	16960	16960	16960	0
531	20230922	123400	117334850	16960	16960	16960	16960	0
532	20230922	123300	117334850	16960	16960	16960	16960	0
533	20230922	123200	117334850	16960	16960	16960	16960	0
534	20230922	123100	117334850	16960	16960	16960	16960	0
535	20230922	123000	117334850	16960	16960	16960	16960	30
536	20230922	122900	116826050	16960	16920	16960	16920	22
537	20230922	122800	116453410	16920	16920	16920	16920	0
538	20230922	122700	116453410	16920	16920	16920	16920	0
539	20230922	122600	116453410	16920	16920	16920	16920	0
540	20230922	122500	116453410	16920	16950	16950	16920	61
541	20230922	122400	115421140	16960	16960	16960	16960	0
542	20230922	122300	115421140	16960	16960	16960	16960	0
543	20230922	122200	115421140	16960	16960	16960	16960	1
544	20230922	122100	115404180	16960	16960	16960	16960	0
545	20230922	122000	115404180	16960	16960	16960	16960	0
546	20230922	121900	115404180	16960	16960	16960	16960	0
547	20230922	121800	115404180	16960	16960	16960	16960	0
548	20230922	121700	115404180	16960	16960	16960	16960	1
549	20230922	121600	115387220	16920	16960	16960	16920	52
550	20230922	121500	114507260	16920	16920	16920	16920	0
551	20230922	121400	114507260	16920	16920	16920	16920	4
552	20230922	121300	114439580	16920	16920	16920	16920	0
553	20230922	121200	114439580	16920	16920	16920	16920	0
554	20230922	121100	114439580	16920	16920	16920	16920	0
555	20230922	121000	114439580	16920	16930	16930	16920	95
556	20230922	120900	112832020	16950	16950	16950	16950	0
557	20230922	120800	112832020	16950	16950	16950	16950	14
558	20230922	120700	112594720	16950	16950	16950	16950	0
559	20230922	120600	112594720	16950	16950	16950	16950	39
560	20230922	120500	111933670	16960	16960	16960	16960	0
561	20230922	120400	111933670	16960	16960	16960	16960	0
562	20230922	120300	111933670	16960	16960	16960	16960	20
563	20230922	120200	111594470	16930	16930	16930	16930	128
564	20230922	120100	109427430	16930	16930	16930	16930	0
565	20230922	120000	109427430	16930	16930	16930	16930	0
566	20230922	115900	109427430	16930	16930	16930	16930	0
567	20230922	115800	109427430	16930	16930	16930	16930	0
568	20230922	115700	109427430	16930	16930	16930	16930	22
569	20230922	115600	109054970	16930	16930	16930	16930	1
570	20230922	115500	109038040	16930	16930	16930	16930	29
571	20230922	115400	108547070	16950	16950	16950	16950	0
572	20230922	115300	108547070	16950	16950	16950	16950	0
573	20230922	115200	108547070	16950	16950	16950	16950	33
574	20230922	115100	107987720	16960	16960	16960	16960	18
575	20230922	115000	107682440	16960	16960	16960	16960	0
576	20230922	114900	107682440	16960	16960	16960	16960	0
577	20230922	114800	107682440	16960	16960	16960	16960	1
578	20230922	114700	107665480	17000	17000	17000	17000	0
579	20230922	114600	107665480	17000	17000	17000	17000	0
580	20230922	114500	107665480	17000	17000	17000	17000	1
581	20230922	114400	107648480	17000	17000	17000	17000	0
582	20230922	114300	107648480	17000	17000	17000	17000	2
583	20230922	114200	107614480	17000	17000	17000	17000	0
584	20230922	114100	107614480	17000	17000	17000	17000	0
585	20230922	114000	107614480	17000	17000	17000	17000	0
586	20230922	113900	107614480	17000	17000	17000	17000	0
587	20230922	113800	107614480	17000	17000	17000	17000	0
588	20230922	113700	107614480	17000	17000	17000	17000	0
589	20230922	113600	107614480	17000	17000	17000	17000	0
590	20230922	113500	107614480	17000	17000	17000	17000	0
591	20230922	113400	107614480	17000	17000	17000	17000	0
592	20230922	113300	107614480	17000	17000	17000	17000	0
593	20230922	113200	107614480	17000	17000	17000	17000	1
594	20230922	113100	107597480	16990	16990	16990	16990	0
595	20230922	113000	107597480	16990	16980	16990	16980	10
596	20230922	112900	107427590	16970	16970	16970	16970	0
597	20230922	112800	107427590	16970	16970	16970	16970	0
598	20230922	112700	107427590	16970	16940	16970	16940	4
599	20230922	112600	107359770	16930	16930	16930	16930	0
600	20230922	112500	107359770	16930	16930	16930	16930	1
601	20230922	112400	107342840	16950	16950	16950	16950	0
602	20230922	112300	107342840	16950	16990	16990	16950	2
603	20230922	112200	107308900	17000	17000	17000	17000	0
604	20230922	112100	107308900	17000	16920	17000	16920	32
605	20230922	112000	106765480	16970	16970	16970	16970	0
606	20230922	111900	106765480	16970	16970	16970	16970	0
607	20230922	111800	106765480	16970	16920	16970	16920	6
608	20230922	111700	106663810	16970	16970	16970	16970	2
609	20230922	111600	106629870	16970	16970	16970	16970	0
610	20230922	111500	106629870	16970	16950	16970	16950	3
611	20230922	111400	106578990	16940	16940	16940	16940	0
612	20230922	111300	106578990	16940	16940	16940	16940	0
613	20230922	111200	106578990	16940	16940	16940	16940	1
614	20230922	111100	106562050	16930	16930	16930	16930	28
615	20230922	111000	106088010	16930	16930	16930	16930	0
616	20230922	110900	106088010	16930	16930	16930	16930	8
617	20230922	110800	105952570	16930	16930	16930	16930	2
618	20230922	110700	105918710	16970	16970	16970	16970	0
619	20230922	110600	105918710	16970	16970	16970	16970	0
620	20230922	110500	105918710	16970	16970	16970	16970	8
621	20230922	110400	105782950	16970	16970	16970	16970	0
622	20230922	110300	105782950	16970	16970	16970	16970	0
623	20230922	110200	105782950	16970	16970	16970	16970	0
624	20230922	110100	105782950	16970	16970	16970	16970	11
625	20230922	110000	105596280	16980	16980	16980	16980	0
626	20230922	105900	105596280	16980	16980	16980	16980	79
627	20230922	105800	104254860	16980	16980	16980	16980	0
628	20230922	105700	104254860	16980	16980	16980	16980	0
629	20230922	105600	104254860	16980	16980	16980	16980	0
630	20230922	105500	104254860	16980	16980	16980	16980	6
631	20230922	105400	104152980	16980	16980	16980	16980	0
632	20230922	105300	104152980	16980	16980	16980	16980	35
633	20230922	105200	103558680	16980	16970	16980	16970	34
634	20230922	105100	102981400	16970	16970	16970	16970	35
635	20230922	105000	102387450	16960	16960	16960	16960	12
636	20230922	104900	102183930	16960	16960	16960	16960	0
637	20230922	104800	102183930	16960	16960	16960	16960	0
638	20230922	104700	102183930	16960	16960	16960	16960	8
639	20230922	104600	102048250	16960	16960	16960	16960	1
640	20230922	104500	102031290	16960	16910	16960	16910	6
641	20230922	104400	101929680	16870	16880	16880	16870	40
642	20230922	104300	101254770	16900	16900	16900	16900	0
643	20230922	104200	101254770	16900	16900	16900	16900	0
644	20230922	104100	101254770	16900	16900	16900	16900	0
645	20230922	104000	101254770	16900	16890	16900	16890	2
646	20230922	103900	101220980	16880	16880	16880	16880	0
647	20230922	103800	101220980	16880	16870	16880	16870	2
648	20230922	103700	101187230	16860	16860	16860	16860	5
649	20230922	103600	101102930	16860	16860	16860	16860	0
650	20230922	103500	101102930	16860	16860	16860	16860	0
651	20230922	103400	101102930	16860	16860	16860	16860	6
652	20230922	103300	101001770	16850	16850	16850	16850	1
653	20230922	103200	100984920	16840	16850	16850	16810	551
654	20230922	103100	91711180	16880	16880	16880	16880	2
655	20230922	103000	91677420	16970	16970	16970	16970	1
656	20230922	102900	91660450	16970	16970	16970	16970	2
657	20230922	102800	91626510	16970	16890	16970	16890	10
658	20230922	102700	91457170	16880	16880	16880	16880	0
659	20230922	102600	91457170	16880	16860	16880	16860	10
660	20230922	102500	91288470	16850	16850	16850	16850	4
661	20230922	102400	91221070	16850	16850	16850	16850	76
662	20230922	102300	89940470	16850	16850	16850	16850	0
663	20230922	102200	89940470	16850	16860	16860	16850	51
664	20230922	102100	89081110	16860	16860	16860	16860	1
665	20230922	102000	89064250	16860	16860	16860	16860	1
666	20230922	101900	89047390	16850	16850	16850	16850	0
667	20230922	101800	89047390	16850	16850	16850	16850	10
668	20230922	101700	88878890	16860	16860	16860	16860	0
669	20230922	101600	88878890	16860	16860	16860	16860	0
670	20230922	101500	88878890	16860	16860	16860	16860	0
671	20230922	101400	88878890	16860	16860	16860	16860	0
672	20230922	101300	88878890	16860	16860	16860	16860	1
673	20230922	101200	88862030	16850	16850	16850	16850	2
674	20230922	101100	88828330	16850	16850	16850	16850	49
675	20230922	101000	88002680	16860	16860	16860	16860	5
676	20230922	100900	87918380	16860	16860	16860	16860	0
677	20230922	100800	87918380	16860	16860	16860	16860	0
678	20230922	100700	87918380	16860	16860	16860	16860	24
679	20230922	100600	87513740	16990	16990	16990	16990	0
680	20230922	100500	87513740	16990	16990	16990	16990	0
681	20230922	100400	87513740	16990	16990	16990	16990	0
682	20230922	100300	87513740	16990	16990	16990	16990	0
683	20230922	100200	87513740	16990	16990	16990	16990	1
684	20230922	100100	87496750	16870	16870	16870	16870	8
685	20230922	100000	87361790	16860	16860	16860	16860	0
686	20230922	095900	87361790	16860	16890	16890	16860	275
687	20230922	095800	82722730	16900	16900	16900	16900	0
688	20230922	095700	82722730	16900	16900	16900	16900	30
689	20230922	095600	82215730	16900	16900	16900	16900	0
690	20230922	095500	82215730	16900	16900	16900	16890	59
691	20230922	095400	81218960	16900	16900	16900	16900	0
692	20230922	095300	81218960	16900	16990	16990	16900	2
693	20230922	095200	81185070	16990	16940	16990	16940	10
694	20230922	095100	81015520	16900	16900	16900	16900	1
695	20230922	095000	80998620	16900	16900	16900	16900	24
696	20230922	094900	80593020	16940	16890	16940	16890	174
697	20230922	094800	77645760	16890	16890	16890	16890	121
698	20230922	094700	75602070	16890	16880	16890	16880	251
699	20230922	094600	71363940	16900	16900	16900	16900	43
700	20230922	094500	70637240	16910	16930	16930	16910	318
701	20230922	094400	65253870	16940	16940	16940	16940	24
702	20230922	094300	64847310	16940	16940	16940	16940	5
703	20230922	094200	64762610	16940	16930	16940	16930	2
704	20230922	094100	64728740	16950	16950	16950	16950	0
705	20230922	094000	64728740	16950	16960	16960	16950	62
706	20230922	093900	63677540	16960	16960	16960	16960	1
707	20230922	093800	63660580	16950	16950	16950	16950	13
708	20230922	093700	63440230	16950	16930	16950	16930	30
709	20230922	093600	62931760	16970	16970	16970	16970	0
710	20230922	093500	62931760	16970	16970	16970	16970	12
711	20230922	093400	62728120	16970	16970	16970	16970	0
712	20230922	093300	62728120	16970	16980	16980	16970	29
713	20230922	093200	62235880	17010	17010	17010	17010	0
714	20230922	093100	62235880	17010	17010	17010	17010	20
715	20230922	093000	61895680	17030	17030	17030	17030	0
716	20230922	092900	61895680	17030	17030	17030	17030	0
717	20230922	092800	61895680	17030	17030	17030	17030	0
718	20230922	092700	61895680	17030	17070	17100	17030	34
719	20230922	092600	61314810	17030	17030	17030	17030	5
720	20230922	092500	61229660	17030	17030	17030	17030	0
721	20230922	092400	61229660	17030	17030	17030	17030	1
722	20230922	092300	61212630	16900	16970	16970	16900	295
723	20230922	092200	56226380	16970	16970	16970	16970	0
724	20230922	092100	56226380	16970	16960	17000	16960	149
725	20230922	092000	53697520	16960	16960	16960	16960	0
726	20230922	091900	53697520	16960	16960	16960	16960	5
727	20230922	091800	53612720	16960	16960	16960	16960	6
728	20230922	091700	53510960	16960	16960	16960	16960	0
729	20230922	091600	53510960	16960	16960	16960	16960	0
730	20230922	091500	53510960	16960	16960	16960	16960	0
731	20230922	091400	53510960	16960	16950	16960	16950	50
732	20230922	091300	52663360	16930	16930	16930	16930	0
733	20230922	091200	52663360	16930	16940	16940	16930	14
734	20230922	091100	52426270	16970	16970	16970	16970	5
735	20230922	091000	52341420	16970	16760	16970	16760	53
736	20230922	090900	51446330	16750	16810	16830	16750	237
737	20230922	090800	47470170	16830	16840	16840	16830	144
738	20230922	090700	45046190	16850	16840	16850	16840	186
739	20230922	090600	41912110	16850	16850	16850	16850	0
740	20230922	090500	41912110	16850	16850	16850	16850	167
741	20230922	090400	39098160	16850	16830	16850	16830	67
742	20230922	090300	37969280	16830	16820	16830	16820	65
743	20230922	090200	36875390	16810	16830	16830	16810	51
744	20230922	090100	36017880	16970	16980	16980	16960	435
745	20230922	090000	28633610	16810	16800	16810	16800	1502