KissMeData/288620/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	202900	401806510	16970	16970	16970	16970	342
3	20230913	202800	401806510	16970	16970	16970	16970	0
4	20230913	202700	401806510	16970	16970	16970	16970	0
5	20230913	202600	401806510	16970	16970	16970	16970	0
6	20230913	202500	401806510	16970	16970	16970	16970	0
7	20230913	202400	401806510	16970	16970	16970	16970	0
8	20230913	202300	401806510	16970	16970	16970	16970	0
9	20230913	202200	401806510	16970	16970	16970	16970	0
10	20230913	202100	401806510	16970	16970	16970	16970	0
11	20230913	202000	401806510	16970	16970	16970	16970	0
12	20230913	201900	401806510	16970	16970	16970	16970	0
13	20230913	201800	401806510	16970	16970	16970	16970	0
14	20230913	201700	401806510	16970	16970	16970	16970	0
15	20230913	201600	401806510	16970	16970	16970	16970	0
16	20230913	201500	401806510	16970	16970	16970	16970	0
17	20230913	201400	401806510	16970	16970	16970	16970	0
18	20230913	201300	401806510	16970	16970	16970	16970	0
19	20230913	201200	401806510	16970	16970	16970	16970	0
20	20230913	201100	401806510	16970	16970	16970	16970	0
21	20230913	201000	401806510	16970	16970	16970	16970	0
22	20230913	200900	401806510	16970	16970	16970	16970	0
23	20230913	200800	401806510	16970	16970	16970	16970	0
24	20230913	200700	401806510	16970	16970	16970	16970	0
25	20230913	200600	401806510	16970	16970	16970	16970	0
26	20230913	200500	401806510	16970	16970	16970	16970	0
27	20230913	200400	401806510	16970	16970	16970	16970	0
28	20230913	200300	401806510	16970	16970	16970	16970	0
29	20230913	200200	401806510	16970	16970	16970	16970	0
30	20230913	200100	401806510	16970	16970	16970	16970	0
31	20230913	200000	401806510	16970	16970	16970	16970	0
32	20230913	195900	401806510	16970	16970	16970	16970	342
33	20230913	195800	401806510	16970	16970	16970	16970	0
34	20230913	195700	401806510	16970	16970	16970	16970	0
35	20230913	195600	401806510	16970	16970	16970	16970	0
36	20230913	195500	401806510	16970	16970	16970	16970	0
37	20230913	195400	401806510	16970	16970	16970	16970	0
38	20230913	195300	401806510	16970	16970	16970	16970	0
39	20230913	195200	401806510	16970	16970	16970	16970	0
40	20230913	195100	401806510	16970	16970	16970	16970	0
41	20230913	195000	401806510	16970	16970	16970	16970	0
42	20230913	194900	401806510	16970	16970	16970	16970	0
43	20230913	194800	401806510	16970	16970	16970	16970	0
44	20230913	194700	401806510	16970	16970	16970	16970	0
45	20230913	194600	401806510	16970	16970	16970	16970	0
46	20230913	194500	401806510	16970	16970	16970	16970	0
47	20230913	194400	401806510	16970	16970	16970	16970	0
48	20230913	194300	401806510	16970	16970	16970	16970	0
49	20230913	194200	401806510	16970	16970	16970	16970	0
50	20230913	194100	401806510	16970	16970	16970	16970	0
51	20230913	194000	401806510	16970	16970	16970	16970	0
52	20230913	193900	401806510	16970	16970	16970	16970	0
53	20230913	193800	401806510	16970	16970	16970	16970	0
54	20230913	193700	401806510	16970	16970	16970	16970	0
55	20230913	193600	401806510	16970	16970	16970	16970	0
56	20230913	193500	401806510	16970	16970	16970	16970	0
57	20230913	193400	401806510	16970	16970	16970	16970	0
58	20230913	193300	401806510	16970	16970	16970	16970	0
59	20230913	193200	401806510	16970	16970	16970	16970	0
60	20230913	193100	401806510	16970	16970	16970	16970	0
61	20230913	193000	401806510	16970	16970	16970	16970	0
62	20230913	192900	401806510	16970	16970	16970	16970	342
63	20230913	192800	401806510	16970	16970	16970	16970	0
64	20230913	192700	401806510	16970	16970	16970	16970	0
65	20230913	192600	401806510	16970	16970	16970	16970	0
66	20230913	192500	401806510	16970	16970	16970	16970	0
67	20230913	192400	401806510	16970	16970	16970	16970	0
68	20230913	192300	401806510	16970	16970	16970	16970	0
69	20230913	192200	401806510	16970	16970	16970	16970	0
70	20230913	192100	401806510	16970	16970	16970	16970	0
71	20230913	192000	401806510	16970	16970	16970	16970	0
72	20230913	191900	401806510	16970	16970	16970	16970	0
73	20230913	191800	401806510	16970	16970	16970	16970	0
74	20230913	191700	401806510	16970	16970	16970	16970	0
75	20230913	191600	401806510	16970	16970	16970	16970	0
76	20230913	191500	401806510	16970	16970	16970	16970	0
77	20230913	191400	401806510	16970	16970	16970	16970	0
78	20230913	191300	401806510	16970	16970	16970	16970	0
79	20230913	191200	401806510	16970	16970	16970	16970	0
80	20230913	191100	401806510	16970	16970	16970	16970	0
81	20230913	191000	401806510	16970	16970	16970	16970	0
82	20230913	190900	401806510	16970	16970	16970	16970	0
83	20230913	190800	401806510	16970	16970	16970	16970	0
84	20230913	190700	401806510	16970	16970	16970	16970	0
85	20230913	190600	401806510	16970	16970	16970	16970	0
86	20230913	190500	401806510	16970	16970	16970	16970	0
87	20230913	190400	401806510	16970	16970	16970	16970	0
88	20230913	190300	401806510	16970	16970	16970	16970	0
89	20230913	190200	401806510	16970	16970	16970	16970	0
90	20230913	190100	401806510	16970	16970	16970	16970	0
91	20230913	190000	401806510	16970	16970	16970	16970	0
92	20230913	185900	401806510	16970	16970	16970	16970	342
93	20230913	185800	401806510	16970	16970	16970	16970	0
94	20230913	185700	401806510	16970	16970	16970	16970	0
95	20230913	185600	401806510	16970	16970	16970	16970	0
96	20230913	185500	401806510	16970	16970	16970	16970	0
97	20230913	185400	401806510	16970	16970	16970	16970	0
98	20230913	185300	401806510	16970	16970	16970	16970	0
99	20230913	185200	401806510	16970	16970	16970	16970	0
100	20230913	185100	401806510	16970	16970	16970	16970	0
101	20230913	185000	401806510	16970	16970	16970	16970	0
102	20230913	184900	401806510	16970	16970	16970	16970	0
103	20230913	184800	401806510	16970	16970	16970	16970	0
104	20230913	184700	401806510	16970	16970	16970	16970	0
105	20230913	184600	401806510	16970	16970	16970	16970	0
106	20230913	184500	401806510	16970	16970	16970	16970	0
107	20230913	184400	401806510	16970	16970	16970	16970	0
108	20230913	184300	401806510	16970	16970	16970	16970	0
109	20230913	184200	401806510	16970	16970	16970	16970	0
110	20230913	184100	401806510	16970	16970	16970	16970	0
111	20230913	184000	401806510	16970	16970	16970	16970	0
112	20230913	183900	401806510	16970	16970	16970	16970	0
113	20230913	183800	401806510	16970	16970	16970	16970	0
114	20230913	183700	401806510	16970	16970	16970	16970	0
115	20230913	183600	401806510	16970	16970	16970	16970	0
116	20230913	183500	401806510	16970	16970	16970	16970	0
117	20230913	183400	401806510	16970	16970	16970	16970	0
118	20230913	183300	401806510	16970	16970	16970	16970	0
119	20230913	183200	401806510	16970	16970	16970	16970	0
120	20230913	183100	401806510	16970	16970	16970	16970	0
121	20230913	183000	401806510	16970	16970	16970	16970	0
122	20230913	182900	401806510	16970	16970	16970	16970	342
123	20230913	182800	401806510	16970	16970	16970	16970	0
124	20230913	182700	401806510	16970	16970	16970	16970	0
125	20230913	182600	401806510	16970	16970	16970	16970	0
126	20230913	182500	401806510	16970	16970	16970	16970	0
127	20230913	182400	401806510	16970	16970	16970	16970	0
128	20230913	182300	401806510	16970	16970	16970	16970	0
129	20230913	182200	401806510	16970	16970	16970	16970	0
130	20230913	182100	401806510	16970	16970	16970	16970	0
131	20230913	182000	401806510	16970	16970	16970	16970	0
132	20230913	181900	401806510	16970	16970	16970	16970	0
133	20230913	181800	401806510	16970	16970	16970	16970	0
134	20230913	181700	401806510	16970	16970	16970	16970	0
135	20230913	181600	401806510	16970	16970	16970	16970	0
136	20230913	181500	401806510	16970	16970	16970	16970	0
137	20230913	181400	401806510	16970	16970	16970	16970	0
138	20230913	181300	401806510	16970	16970	16970	16970	0
139	20230913	181200	401806510	16970	16970	16970	16970	0
140	20230913	181100	401806510	16970	16970	16970	16970	0
141	20230913	181000	401806510	16970	16970	16970	16970	0
142	20230913	180900	401806510	16970	16970	16970	16970	0
143	20230913	180800	401806510	16970	16970	16970	16970	0
144	20230913	180700	401806510	16970	16970	16970	16970	0
145	20230913	180600	401806510	16970	16970	16970	16970	0
146	20230913	180500	401806510	16970	16970	16970	16970	0
147	20230913	180400	401806510	16970	16970	16970	16970	0
148	20230913	180300	401806510	16970	16970	16970	16970	0
149	20230913	180200	401806510	16970	16970	16970	16970	0
150	20230913	180100	401806510	16970	16970	16970	16970	0
151	20230913	180000	401806510	16970	16970	16970	16970	0
152	20230913	175900	401806510	16970	16970	16970	16970	342
153	20230913	175800	401806510	16970	16970	16970	16970	0
154	20230913	175700	401806510	16970	16970	16970	16970	0
155	20230913	175600	401806510	16970	16970	16970	16970	0
156	20230913	175500	401806510	16970	16970	16970	16970	0
157	20230913	175400	401806510	16970	16970	16970	16970	0
158	20230913	175300	401806510	16970	16970	16970	16970	0
159	20230913	175200	401806510	16970	16970	16970	16970	0
160	20230913	175100	401806510	16970	16970	16970	16970	0
161	20230913	175000	401806510	16970	16970	16970	16970	0
162	20230913	174900	401806510	16970	16970	16970	16970	0
163	20230913	174800	401806510	16970	16970	16970	16970	0
164	20230913	174700	401806510	16970	16970	16970	16970	0
165	20230913	174600	401806510	16970	16970	16970	16970	0
166	20230913	174500	401806510	16970	16970	16970	16970	0
167	20230913	174400	401806510	16970	16970	16970	16970	0
168	20230913	174300	401806510	16970	16970	16970	16970	0
169	20230913	174200	401806510	16970	16970	16970	16970	0
170	20230913	174100	401806510	16970	16970	16970	16970	0
171	20230913	174000	401806510	16970	16970	16970	16970	0
172	20230913	173900	401806510	16970	16970	16970	16970	0
173	20230913	173800	401806510	16970	16970	16970	16970	0
174	20230913	173700	401806510	16970	16970	16970	16970	0
175	20230913	173600	401806510	16970	16970	16970	16970	0
176	20230913	173500	401806510	16970	16970	16970	16970	0
177	20230913	173400	401806510	16970	16970	16970	16970	0
178	20230913	173300	401806510	16970	16970	16970	16970	0
179	20230913	173200	401806510	16970	16970	16970	16970	0
180	20230913	173100	401806510	16970	16970	16970	16970	0
181	20230913	173000	401806510	16970	16970	16970	16970	0
182	20230913	172900	401806510	16970	16970	16970	16970	342
183	20230913	172800	401806510	16970	16970	16970	16970	0
184	20230913	172700	401806510	16970	16970	16970	16970	0
185	20230913	172600	401806510	16970	16970	16970	16970	0
186	20230913	172500	401806510	16970	16970	16970	16970	0
187	20230913	172400	401806510	16970	16970	16970	16970	0
188	20230913	172300	401806510	16970	16970	16970	16970	0
189	20230913	172200	401806510	16970	16970	16970	16970	0
190	20230913	172100	401806510	16970	16970	16970	16970	0
191	20230913	172000	401806510	16970	16970	16970	16970	0
192	20230913	171900	401806510	16970	16970	16970	16970	0
193	20230913	171800	401806510	16970	16970	16970	16970	0
194	20230913	171700	401806510	16970	16970	16970	16970	0
195	20230913	171600	401806510	16970	16970	16970	16970	0
196	20230913	171500	401806510	16970	16970	16970	16970	0
197	20230913	171400	401806510	16970	16970	16970	16970	0
198	20230913	171300	401806510	16970	16970	16970	16970	0
199	20230913	171200	401806510	16970	16970	16970	16970	0
200	20230913	171100	401806510	16970	16970	16970	16970	0
201	20230913	171000	401806510	16970	16970	16970	16970	0
202	20230913	170900	401806510	16970	16970	16970	16970	0
203	20230913	170800	401806510	16970	16970	16970	16970	0
204	20230913	170700	401806510	16970	16970	16970	16970	0
205	20230913	170600	401806510	16970	16970	16970	16970	0
206	20230913	170500	401806510	16970	16970	16970	16970	0
207	20230913	170400	401806510	16970	16970	16970	16970	0
208	20230913	170300	401806510	16970	16970	16970	16970	0
209	20230913	170200	401806510	16970	16970	16970	16970	0
210	20230913	170100	401806510	16970	16970	16970	16970	0
211	20230913	170000	401806510	16970	16970	16970	16970	0
212	20230913	165900	401806510	16970	16970	16970	16970	342
213	20230913	165800	401806510	16970	16970	16970	16970	0
214	20230913	165700	401806510	16970	16970	16970	16970	0
215	20230913	165600	401806510	16970	16970	16970	16970	0
216	20230913	165500	401806510	16970	16970	16970	16970	0
217	20230913	165400	401806510	16970	16970	16970	16970	0
218	20230913	165300	401806510	16970	16970	16970	16970	0
219	20230913	165200	401806510	16970	16970	16970	16970	0
220	20230913	165100	401806510	16970	16970	16970	16970	0
221	20230913	165000	401806510	16970	16970	16970	16970	0
222	20230913	164900	401806510	16970	16970	16970	16970	0
223	20230913	164800	401806510	16970	16970	16970	16970	0
224	20230913	164700	401806510	16970	16970	16970	16970	0
225	20230913	164600	401806510	16970	16970	16970	16970	0
226	20230913	164500	401806510	16970	16970	16970	16970	0
227	20230913	164400	401806510	16970	16970	16970	16970	0
228	20230913	164300	401806510	16970	16970	16970	16970	0
229	20230913	164200	401806510	16970	16970	16970	16970	0
230	20230913	164100	401806510	16970	16970	16970	16970	0
231	20230913	164000	401806510	16970	16970	16970	16970	0
232	20230913	163900	401806510	16970	16970	16970	16970	0
233	20230913	163800	401806510	16970	16970	16970	16970	0
234	20230913	163700	401806510	16970	16970	16970	16970	0
235	20230913	163600	401806510	16970	16970	16970	16970	0
236	20230913	163500	401806510	16970	16970	16970	16970	0
237	20230913	163400	401806510	16970	16970	16970	16970	0
238	20230913	163300	401806510	16970	16970	16970	16970	0
239	20230913	163200	401806510	16970	16970	16970	16970	0
240	20230913	163100	401806510	16970	16970	16970	16970	0
241	20230913	163000	401806510	16970	16970	16970	16970	0
242	20230913	162900	401806510	16970	16970	16970	16970	342
243	20230913	162800	401806510	16970	16970	16970	16970	0
244	20230913	162700	401806510	16970	16970	16970	16970	0
245	20230913	162600	401806510	16970	16970	16970	16970	0
246	20230913	162500	401806510	16970	16970	16970	16970	0
247	20230913	162400	401806510	16970	16970	16970	16970	0
248	20230913	162300	401806510	16970	16970	16970	16970	0
249	20230913	162200	401806510	16970	16970	16970	16970	0
250	20230913	162100	401806510	16970	16970	16970	16970	0
251	20230913	162000	401806510	16970	16970	16970	16970	0
252	20230913	161900	401806510	16970	16970	16970	16970	0
253	20230913	161800	401806510	16970	16970	16970	16970	0
254	20230913	161700	401806510	16970	16970	16970	16970	0
255	20230913	161600	401806510	16970	16970	16970	16970	0
256	20230913	161500	401806510	16970	16970	16970	16970	0
257	20230913	161400	401806510	16970	16970	16970	16970	0
258	20230913	161300	401806510	16970	16970	16970	16970	0
259	20230913	161200	401806510	16970	16970	16970	16970	0
260	20230913	161100	401806510	16970	16970	16970	16970	0
261	20230913	161000	401806510	16970	16970	16970	16970	0
262	20230913	160900	401806510	16970	16970	16970	16970	0
263	20230913	160800	401806510	16970	16970	16970	16970	0
264	20230913	160700	401806510	16970	16970	16970	16970	0
265	20230913	160600	401806510	16970	16970	16970	16970	0
266	20230913	160500	401806510	16970	16970	16970	16970	0
267	20230913	160400	401806510	16970	16970	16970	16970	0
268	20230913	160300	401806510	16970	16970	16970	16970	0
269	20230913	160200	401806510	16970	16970	16970	16970	0
270	20230913	160100	401806510	16970	16970	16970	16970	0
271	20230913	160000	401806510	16970	16970	16970	16970	0
272	20230913	155900	401806510	16970	16970	16970	16970	342
273	20230913	155800	401806510	16970	16970	16970	16970	0
274	20230913	155700	401806510	16970	16970	16970	16970	0
275	20230913	155600	401806510	16970	16970	16970	16970	0
276	20230913	155500	401806510	16970	16970	16970	16970	0
277	20230913	155400	401806510	16970	16970	16970	16970	0
278	20230913	155300	401806510	16970	16970	16970	16970	0
279	20230913	155200	401806510	16970	16970	16970	16970	0
280	20230913	155100	401806510	16970	16970	16970	16970	0
281	20230913	155000	401806510	16970	16970	16970	16970	0
282	20230913	154900	401806510	16970	16970	16970	16970	0
283	20230913	154800	401806510	16970	16970	16970	16970	0
284	20230913	154700	401806510	16970	16970	16970	16970	0
285	20230913	154600	401806510	16970	16970	16970	16970	0
286	20230913	154500	401806510	16970	16970	16970	16970	0
287	20230913	154400	401806510	16970	16970	16970	16970	0
288	20230913	154300	401806510	16970	16970	16970	16970	0
289	20230913	154200	401806510	16970	16970	16970	16970	0
290	20230913	154100	401806510	16970	16970	16970	16970	0
291	20230913	154000	401806510	16970	16970	16970	16970	0
292	20230913	153900	401806510	16970	16970	16970	16970	0
293	20230913	153800	401806510	16970	16970	16970	16970	0
294	20230913	153700	401806510	16970	16970	16970	16970	0
295	20230913	153600	401806510	16970	16970	16970	16970	0
296	20230913	153500	401806510	16970	16970	16970	16970	0
297	20230913	153400	401806510	16970	16970	16970	16970	0
298	20230913	153300	401806510	16970	16970	16970	16970	0
299	20230913	153200	401806510	16970	16970	16970	16970	0
300	20230913	153100	401806510	16970	16970	16970	16970	0
301	20230913	153000	401806510	16970	16970	16970	16970	342
302	20230913	152900	396002770	17060	17060	17060	17060	0
303	20230913	152800	396002770	17060	17060	17060	17060	0
304	20230913	152700	396002770	17060	17060	17060	17060	0
305	20230913	152600	396002770	17060	17060	17060	17060	0
306	20230913	152500	396002770	17060	17060	17060	17060	0
307	20230913	152400	396002770	17060	17060	17060	17060	0
308	20230913	152300	396002770	17060	17060	17060	17060	0
309	20230913	152200	396002770	17060	17060	17060	17060	0
310	20230913	152100	396002770	17060	17060	17060	17060	0
311	20230913	152000	396002770	17060	17060	17060	17060	0
312	20230913	151900	396002770	17060	17060	17060	17060	15
313	20230913	151800	395746870	17060	17060	17060	17060	46
314	20230913	151700	394962110	17060	17070	17070	17060	129
315	20230913	151600	392761360	17070	17070	17070	17070	0
316	20230913	151500	392761360	17070	17070	17070	17070	0
317	20230913	151400	392761360	17070	17070	17070	17070	1
318	20230913	151300	392744290	16980	16980	16980	16980	0
319	20230913	151200	392744290	16980	16980	16980	16980	0
320	20230913	151100	392744290	16980	17080	17080	16980	401
321	20230913	151000	385934590	17010	17010	17010	17010	1
322	20230913	150900	385917580	17010	17010	17010	17010	0
323	20230913	150800	385917580	17010	17020	17020	17010	205
324	20230913	150700	382430410	17080	17000	17080	17000	127
325	20230913	150600	380267330	17020	17020	17020	17020	1
326	20230913	150500	380250310	17000	17010	17010	17000	26
327	20230913	150400	379808170	17010	17010	17010	17010	0
328	20230913	150300	379808170	17010	17010	17010	17010	14
329	20230913	150200	379570030	17020	17020	17020	17020	13
330	20230913	150100	379348770	17020	17030	17030	17020	26
331	20230913	150000	378906240	17030	17030	17030	17030	1
332	20230913	145900	378889210	17030	17020	17030	17020	2
333	20230913	145800	378855160	17030	17030	17030	17030	2
334	20230913	145700	378821100	17030	17030	17030	17030	1
335	20230913	145600	378804070	17020	17020	17020	17020	0
336	20230913	145500	378804070	17020	17020	17020	17020	4
337	20230913	145400	378735990	17030	17030	17030	17030	7
338	20230913	145300	378616780	17030	17030	17030	17030	0
339	20230913	145200	378616780	17030	17030	17030	17030	0
340	20230913	145100	378616780	17030	17030	17030	17030	0
341	20230913	145000	378616780	17030	17030	17030	17030	38
342	20230913	144900	377969640	17020	17020	17020	17020	2
343	20230913	144800	377935600	17040	17040	17040	17040	0
344	20230913	144700	377935600	17040	17040	17040	17040	0
345	20230913	144600	377935600	17040	17040	17040	17040	0
346	20230913	144500	377935600	17040	17040	17040	17040	0
347	20230913	144400	377935600	17040	17040	17040	17040	2
348	20230913	144300	377901520	17020	17020	17020	17020	5
349	20230913	144200	377816420	17040	17040	17040	17040	1
350	20230913	144100	377799380	17040	17060	17060	17010	5
351	20230913	144000	377714170	17070	17090	17090	17070	167
352	20230913	143900	374860190	17090	17100	17100	17090	12
353	20230913	143800	374655080	17100	17100	17100	17100	1
354	20230913	143700	374637980	17110	17110	17110	17110	150
355	20230913	143600	372071480	17110	17110	17110	17110	0
356	20230913	143500	372071480	17110	17110	17110	17110	0
357	20230913	143400	372071480	17110	17050	17110	17040	292
358	20230913	143300	367095110	17050	17030	17100	17030	210
359	20230913	143200	363511750	17010	17010	17010	17010	0
360	20230913	143100	363511750	17010	17020	17020	17010	50
361	20230913	143000	362661170	17030	17030	17030	17030	3
362	20230913	142900	362610080	17030	17030	17030	17030	0
363	20230913	142800	362610080	17030	17030	17030	17030	3
364	20230913	142700	362558990	17030	17030	17030	17030	0
365	20230913	142600	362558990	17030	17030	17030	17030	1
366	20230913	142500	362541960	17030	17020	17030	17020	170
367	20230913	142400	359647170	17020	17020	17020	17020	97
368	20230913	142300	357996230	17020	17020	17020	17020	0
369	20230913	142200	357996230	17020	17020	17020	17020	2
370	20230913	142100	357962190	17020	17020	17020	17020	0
371	20230913	142000	357962190	17020	17020	17020	17020	64
372	20230913	141900	356872910	17020	17020	17020	17020	0
373	20230913	141800	356872910	17020	17020	17020	17020	0
374	20230913	141700	356872910	17020	17020	17020	17020	0
375	20230913	141600	356872910	17020	17020	17020	17020	0
376	20230913	141500	356872910	17020	17020	17020	17020	0
377	20230913	141400	356872910	17020	17020	17020	17020	9
378	20230913	141300	356719730	17030	17030	17030	17030	138
379	20230913	141200	354369590	17030	17030	17030	17030	1
380	20230913	141100	354352560	17030	17050	17050	17030	50
381	20230913	141000	353500940	17040	17040	17040	17040	1
382	20230913	140900	353483900	17030	17030	17030	17030	0
383	20230913	140800	353483900	17030	17030	17030	17030	0
384	20230913	140700	353483900	17030	17050	17050	17030	100
385	20230913	140600	351780780	17050	17050	17050	17050	33
386	20230913	140500	351218130	17050	17040	17050	17040	19
387	20230913	140400	350894200	17030	17030	17030	17030	0
388	20230913	140300	350894200	17030	17030	17030	17030	0
389	20230913	140200	350894200	17030	17030	17030	17030	5
390	20230913	140100	350809050	17030	17030	17030	17030	5
391	20230913	140000	350723900	17020	17020	17020	17020	0
392	20230913	135900	350723900	17020	17020	17020	17020	0
393	20230913	135800	350723900	17020	17020	17020	17020	0
394	20230913	135700	350723900	17020	17020	17020	17020	0
395	20230913	135600	350723900	17020	17020	17020	17020	6
396	20230913	135500	350621780	17020	17020	17020	17020	6
397	20230913	135400	350519660	17020	17020	17020	17020	0
398	20230913	135300	350519660	17020	17020	17020	17020	0
399	20230913	135200	350519660	17020	17020	17020	17020	1
400	20230913	135100	350502640	17020	17020	17020	17020	11
401	20230913	135000	350315420	17000	17000	17000	17000	0
402	20230913	134900	350315420	17000	17000	17000	17000	0
403	20230913	134800	350315420	17000	17000	17000	17000	0
404	20230913	134700	350315420	17000	17000	17000	17000	0
405	20230913	134600	350315420	17000	16970	17000	16970	474
406	20230913	134500	342265200	16970	16970	16970	16970	18
407	20230913	134400	341959740	16970	16970	16970	16970	0
408	20230913	134300	341959740	16970	16970	16970	16970	0
409	20230913	134200	341959740	16970	16960	16970	16960	126
410	20230913	134100	339822720	16960	16960	16960	16960	201
411	20230913	134000	336413760	16960	16960	16960	16960	5
412	20230913	133900	336328960	16960	16960	16960	16960	0
413	20230913	133800	336328960	16960	16960	16960	16960	0
414	20230913	133700	336328960	16960	16960	16960	16960	0
415	20230913	133600	336328960	16960	16950	16960	16950	101
416	20230913	133500	334617000	16960	16960	16960	16960	170
417	20230913	133400	331733800	16960	16960	16960	16960	5
418	20230913	133300	331649000	16960	16960	16960	16960	1
419	20230913	133200	331632040	16960	16960	16960	16960	138
420	20230913	133100	329291560	16960	16960	16960	16960	5
421	20230913	133000	329206760	16960	16960	16960	16960	0
422	20230913	132900	329206760	16960	16960	16960	16960	1
423	20230913	132800	329189800	16960	16960	16960	16960	0
424	20230913	132700	329189800	16960	16960	16960	16960	5
425	20230913	132600	329105000	16960	16960	16960	16960	0
426	20230913	132500	329105000	16960	16960	16960	16960	5
427	20230913	132400	329020200	16960	16960	16960	16960	0
428	20230913	132300	329020200	16960	16960	16960	16960	1
429	20230913	132200	329003240	16950	16950	16950	16950	80
430	20230913	132100	327647240	16960	16960	16960	16960	2
431	20230913	132000	327613320	16950	16960	16960	16950	11
432	20230913	131900	327426860	16960	16960	16960	16960	10
433	20230913	131800	327257260	16960	16960	16960	16960	0
434	20230913	131700	327257260	16960	16960	16960	16960	0
435	20230913	131600	327257260	16960	16960	16960	16960	140
436	20230913	131500	324882860	16960	16960	16960	16960	304
437	20230913	131400	319727020	16960	16960	16960	16960	4
438	20230913	131300	319659180	16960	16960	16960	16960	29
439	20230913	131200	319167340	16940	16940	16940	16940	0
440	20230913	131100	319167340	16940	16940	16940	16940	0
441	20230913	131000	319167340	16940	16940	16940	16940	0
442	20230913	130900	319167340	16940	16940	16940	16940	0
443	20230913	130800	319167340	16940	16940	16940	16940	0
444	20230913	130700	319167340	16940	16940	16940	16940	23
445	20230913	130600	318777720	16950	16950	16950	16950	0
446	20230913	130500	318777720	16950	16950	16950	16950	1
447	20230913	130400	318760770	16950	16950	16950	16950	5
448	20230913	130300	318676020	16960	16960	16960	16960	0
449	20230913	130200	318676020	16960	16960	16960	16960	0
450	20230913	130100	318676020	16960	16960	16960	16960	0
451	20230913	130000	318676020	16960	16960	16960	16960	0
452	20230913	125900	318676020	16960	16960	16960	16960	3
453	20230913	125800	318625140	16960	16960	16960	16960	6
454	20230913	125700	318523380	16950	16950	16950	16950	0
455	20230913	125600	318523380	16950	16950	16950	16950	0
456	20230913	125500	318523380	16950	16950	16950	16950	23
457	20230913	125400	318133530	16950	16950	16950	16950	2
458	20230913	125300	318099630	16940	16940	16940	16940	0
459	20230913	125200	318099630	16940	16940	16940	16940	0
460	20230913	125100	318099630	16940	16940	16940	16940	15
461	20230913	125000	317845530	16940	16940	16940	16940	3
462	20230913	124900	317794710	16940	16950	16950	16940	30
463	20230913	124800	317286450	16950	16950	16950	16950	50
464	20230913	124700	316438950	16940	16940	16940	16940	45
465	20230913	124600	315676650	16940	16940	16940	16940	0
466	20230913	124500	315676650	16940	16940	16940	16940	0
467	20230913	124400	315676650	16940	16940	16940	16940	0
468	20230913	124300	315676650	16940	16920	16940	16900	640
469	20230913	124200	304848450	16930	16930	16930	16930	21
470	20230913	124100	304492920	16930	16930	16930	16930	0
471	20230913	124000	304492920	16930	16930	16930	16930	0
472	20230913	123900	304492920	16930	16930	16930	16930	0
473	20230913	123800	304492920	16930	16930	16930	16930	0
474	20230913	123700	304492920	16930	16930	16930	16930	19
475	20230913	123600	304171250	16920	16920	16920	16920	0
476	20230913	123500	304171250	16920	16930	16930	16920	14
477	20230913	123400	303934350	16930	16930	16930	16930	0
478	20230913	123300	303934350	16930	16930	16930	16930	5
479	20230913	123200	303849700	16930	16930	16930	16930	0
480	20230913	123100	303849700	16930	16930	16930	16930	0
481	20230913	123000	303849700	16930	16930	16930	16930	2
482	20230913	122900	303815840	16930	16930	16930	16930	1
483	20230913	122800	303798910	16930	16930	16930	16930	5
484	20230913	122700	303714260	16930	16930	16930	16930	0
485	20230913	122600	303714260	16930	16930	16930	16930	1
486	20230913	122500	303697330	16940	16930	16940	16930	6
487	20230913	122400	303595700	16940	16940	16940	16940	0
488	20230913	122300	303595700	16940	16940	16940	16940	9
489	20230913	122200	303443240	16940	16940	16940	16940	0
490	20230913	122100	303443240	16940	16940	16940	16940	0
491	20230913	122000	303443240	16940	16940	16940	16940	0
492	20230913	121900	303443240	16940	16940	16940	16940	5
493	20230913	121800	303358540	16920	16930	16930	16920	58
494	20230913	121700	302376880	16930	16930	16930	16930	0
495	20230913	121600	302376880	16930	16930	16930	16930	0
496	20230913	121500	302376880	16930	16930	16930	16930	3
497	20230913	121400	302326090	16920	16920	16920	16920	13
498	20230913	121300	302106130	16900	16900	16900	16900	0
499	20230913	121200	302106130	16900	16900	16900	16900	5
500	20230913	121100	302021630	16900	16900	16900	16900	0
501	20230913	121000	302021630	16900	16900	16900	16900	4
502	20230913	120900	301954030	16890	16890	16890	16890	0
503	20230913	120800	301954030	16890	16890	16890	16890	11
504	20230913	120700	301768240	16900	16910	16910	16900	92
505	20230913	120600	300213350	16910	16910	16910	16910	3
506	20230913	120500	300162620	16910	16910	16910	16910	0
507	20230913	120400	300162620	16910	16910	16910	16910	1
508	20230913	120300	300145710	16920	16920	16920	16920	5
509	20230913	120200	300061110	16910	16910	16910	16910	0
510	20230913	120100	300061110	16910	16910	16910	16910	10
511	20230913	120000	299892010	16910	16910	16910	16910	0
512	20230913	115900	299892010	16910	16910	16910	16910	7
513	20230913	115800	299773640	16920	16920	16920	16920	9
514	20230913	115700	299621360	16920	16900	16920	16900	19
515	20230913	115600	299299900	16910	16910	16910	16910	0
516	20230913	115500	299299900	16910	16910	16910	16910	2
517	20230913	115400	299266080	16920	16910	16920	16910	8
518	20230913	115300	299130730	16920	16940	16940	16920	26
519	20230913	115200	298690410	16920	16920	16930	16920	18
520	20230913	115100	298385840	16920	16920	16920	16920	0
521	20230913	115000	298385840	16920	16920	16920	16920	206
522	20230913	114900	294900320	16920	16920	16920	16920	0
523	20230913	114800	294900320	16920	16900	16920	16900	6
524	20230913	114700	294798820	16910	16910	16910	16910	0
525	20230913	114600	294798820	16910	16910	16910	16910	80
526	20230913	114500	293446020	16900	16900	16900	16900	0
527	20230913	114400	293446020	16900	16900	16900	16900	101
528	20230913	114300	291739120	16900	16900	16900	16900	1246
529	20230913	114200	270681720	16900	16910	16910	16900	6
530	20230913	114100	270580310	16910	16910	16910	16910	1
531	20230913	114000	270563400	16890	16890	16890	16890	49
532	20230913	113900	269735790	16910	16910	16910	16910	0
533	20230913	113800	269735790	16910	16910	16910	16910	5
534	20230913	113700	269651240	16900	16900	16900	16900	99
535	20230913	113600	267978140	16910	16910	16910	16910	10
536	20230913	113500	267809040	16900	16910	16910	16900	11
537	20230913	113400	267623130	16910	16910	16910	16910	8
538	20230913	113300	267487850	16910	16910	16910	16910	20
539	20230913	113200	267149650	16910	16910	16910	16910	6
540	20230913	113100	267048190	16900	16910	16910	16900	12
541	20230913	113000	266845380	16900	16900	16900	16900	0
542	20230913	112900	266845380	16900	16910	16910	16900	583
543	20230913	112800	256988560	16910	16940	16940	16910	199
544	20230913	112700	253621380	16950	16950	16950	16950	8
545	20230913	112600	253485780	16930	16930	16930	16930	20
546	20230913	112500	253147180	16930	16930	16930	16930	0
547	20230913	112400	253147180	16930	16950	16950	16930	15
548	20230913	112300	252893130	16930	16930	16930	16930	0
549	20230913	112200	252893130	16930	16930	16930	16930	8
550	20230913	112100	252757690	16960	16960	16960	16960	0
551	20230913	112000	252757690	16960	16960	16960	16960	5
552	20230913	111900	252672890	16940	16940	16940	16940	52
553	20230913	111800	251792010	16940	16940	16940	16940	9
554	20230913	111700	251639550	16940	16940	16940	16940	20
555	20230913	111600	251300750	16940	16940	16940	16940	0
556	20230913	111500	251300750	16940	16940	16940	16940	30
557	20230913	111400	250792550	16950	16970	16970	16950	109
558	20230913	111300	248944900	16960	16960	16960	16960	66
559	20230913	111200	247825540	16970	16960	16970	16960	3
560	20230913	111100	247774650	16960	16960	16960	16960	0
561	20230913	111000	247774650	16960	16960	16960	16960	107
562	20230913	110900	245959930	16960	16960	16960	16960	150
563	20230913	110800	243415930	16960	16960	16960	16960	6
564	20230913	110700	243314170	16960	16960	16960	16960	5
565	20230913	110600	243229370	16950	16960	16960	16950	6
566	20230913	110500	243127620	16960	16960	16960	16960	0
567	20230913	110400	243127620	16960	16960	16960	16960	0
568	20230913	110300	243127620	16960	16960	16960	16960	5
569	20230913	110200	243042820	16940	16940	16940	16940	77
570	20230913	110100	241738440	16940	16940	16940	16940	23
571	20230913	110000	241348820	16970	16970	16970	16970	5
572	20230913	105900	241263970	16950	16950	16950	16950	0
573	20230913	105800	241263970	16950	16970	16970	16950	460
574	20230913	105700	233463940	16960	16960	16960	16960	91
575	20230913	105600	231920580	16980	16980	16980	16980	5
576	20230913	105500	231835680	16960	16960	16970	16960	164
577	20230913	105400	229052820	16960	16960	16980	16960	211
578	20230913	105300	225474150	16970	16960	16970	16960	158
579	20230913	105200	222793890	16960	16960	16960	16960	0
580	20230913	105100	222793890	16960	16980	16980	16960	11
581	20230913	105000	222607230	16980	16960	16980	16960	15
582	20230913	104900	222352810	16960	16960	16960	16960	0
583	20230913	104800	222352810	16960	16950	16980	16950	22
584	20230913	104700	221979690	16950	16980	16980	16950	22
585	20230913	104600	221606760	16980	16960	16980	16960	301
586	20230913	104500	216499250	16940	16960	16960	16940	312
587	20230913	104400	211207950	16940	16940	16940	16940	10
588	20230913	104300	211038550	16960	16940	16960	16940	8
589	20230913	104200	210902930	16960	16960	16960	16960	5
590	20230913	104100	210818130	16960	16930	16960	16930	7
591	20230913	104000	210699590	16950	16930	16950	16930	8
592	20230913	103900	210564050	16950	16960	16960	16950	85
593	20230913	103800	209123100	16950	16950	16950	16950	0
594	20230913	103700	209123100	16950	16950	16950	16950	5
595	20230913	103600	209038350	16920	16940	16940	16920	48
596	20230913	103500	208226150	16950	16950	16950	16950	1
597	20230913	103400	208209200	16930	16990	16990	16930	349
598	20230913	103300	202292120	16980	16990	16990	16980	9
599	20230913	103200	202139290	17000	17000	17000	17000	4
600	20230913	103100	202071290	16990	17010	17010	16990	525
601	20230913	103000	193144730	17010	17010	17010	17010	21
602	20230913	102900	192787520	17010	17020	17020	17010	338
603	20230913	102800	187035880	17020	17070	17070	17020	71
604	20230913	102700	185826140	17070	17070	17070	17070	0
605	20230913	102600	185826140	17070	17100	17100	17070	46
606	20230913	102500	185040180	17110	17110	17110	17110	16
607	20230913	102400	184766420	17120	17150	17150	17120	1436
608	20230913	102300	160158400	17160	17150	17160	17150	31
609	20230913	102200	159626700	17170	17150	17170	17150	10
610	20230913	102100	159455020	17160	17150	17170	17150	73
611	20230913	102000	158202950	17150	17150	17150	17150	25
612	20230913	101900	157774200	17150	17150	17150	17150	6
613	20230913	101800	157671300	17150	17150	17150	17150	2
614	20230913	101700	157637000	17140	17140	17140	17140	1
615	20230913	101600	157619860	17150	17170	17170	17150	33
616	20230913	101500	157053870	17170	17160	17170	17160	5
617	20230913	101400	156968040	17170	17170	17170	17170	8
618	20230913	101300	156830680	17180	17170	17180	17170	8
619	20230913	101200	156693250	17160	17140	17160	17140	52
620	20230913	101100	155801390	17140	17140	17140	17140	9
621	20230913	101000	155647130	17140	17130	17140	17130	312
622	20230913	100900	150302490	17130	17130	17130	17130	0
623	20230913	100800	150302490	17130	17120	17130	17120	20
624	20230913	100700	149960060	17120	17120	17120	17120	3
625	20230913	100600	149908700	17120	17120	17120	17120	104
626	20230913	100500	148128220	17120	17120	17120	17120	0
627	20230913	100400	148128220	17120	17120	17120	17120	0
628	20230913	100300	148128220	17120	17120	17120	17120	6
629	20230913	100200	148025500	17150	17150	17150	17150	0
630	20230913	100100	148025500	17150	17160	17160	17080	431
631	20230913	100000	140643670	17200	17200	17200	17200	4
632	20230913	095900	140574870	17180	17180	17180	17180	56
633	20230913	095800	139612790	17190	17190	17190	17180	7
634	20230913	095700	139492500	17190	17190	17190	17190	31
635	20230913	095600	138959610	17190	17190	17190	17190	1
636	20230913	095500	138942420	17200	17200	17200	17200	4
637	20230913	095400	138873620	17200	17210	17210	17200	41
638	20230913	095300	138168390	17210	17270	17270	17210	635
639	20230913	095200	127235700	17280	17280	17280	17280	64
640	20230913	095100	126129780	17280	17280	17280	17280	93
641	20230913	095000	124522740	17280	17270	17280	17270	6
642	20230913	094900	124419070	17270	17280	17280	17270	32
643	20230913	094800	123866220	17280	17290	17290	17280	40
644	20230913	094700	123174960	17290	17290	17290	17290	0
645	20230913	094600	123174960	17290	17290	17290	17290	6
646	20230913	094500	123071220	17280	17290	17290	17280	12
647	20230913	094400	122863850	17300	17320	17320	17300	124
648	20230913	094300	120717120	17330	17330	17330	17330	5
649	20230913	094200	120630470	17330	17330	17330	17330	36
650	20230913	094100	120006590	17330	17350	17350	17330	25
651	20230913	094000	119573100	17340	17340	17340	17340	45
652	20230913	093900	118792800	17340	17340	17340	17340	7
653	20230913	093800	118671420	17350	17350	17350	17350	6
654	20230913	093700	118567320	17350	17350	17350	17340	16
655	20230913	093600	118289820	17340	17330	17350	17330	91
656	20230913	093500	116711830	17340	17350	17350	17340	5
657	20230913	093400	116625090	17350	17310	17350	17310	124
658	20230913	093300	114477770	17320	17330	17350	17320	940
659	20230913	093200	98192910	17330	17270	17380	17270	988
660	20230913	093100	81107490	17270	17140	17270	17140	304
661	20230913	093000	75874550	17140	16990	17250	16990	1665
662	20230913	092900	47501560	16970	16990	16990	16970	50
663	20230913	092800	46652920	16980	16980	16980	16980	28
664	20230913	092700	46177480	16990	16980	16990	16980	236
665	20230913	092600	42169840	16970	16960	16970	16960	228
666	20230913	092500	38301450	16960	16960	16960	16960	149
667	20230913	092400	35774410	16960	16960	16960	16960	300
668	20230913	092300	30686410	16960	16960	16960	16960	0
669	20230913	092200	30686410	16960	16960	16960	16960	10
670	20230913	092100	30516810	16970	16970	16970	16970	0
671	20230913	092000	30516810	16970	16940	16970	16940	178
672	20230913	091900	27501330	16940	16940	16940	16940	1
673	20230913	091800	27484390	16900	16910	16910	16900	103
674	20230913	091700	25743450	16910	16910	16910	16910	1
675	20230913	091600	25726540	16900	16930	16930	16900	319
676	20230913	091500	20329880	16930	16930	16940	16930	33
677	20230913	091400	19771120	16980	16980	16980	16980	0
678	20230913	091300	19771120	16980	16940	16980	16930	9
679	20230913	091200	19618620	16980	16950	16980	16940	51
680	20230913	091100	18754570	16970	16970	16970	16970	3
681	20230913	091000	18703660	16970	16980	16980	16970	30
682	20230913	090900	18194370	16990	17010	17010	16990	13
683	20230913	090800	17973480	16980	17020	17020	16980	21
684	20230913	090700	17616480	17020	17020	17020	17020	1
685	20230913	090600	17599460	16980	16980	16980	16980	11
686	20230913	090500	17412680	16980	17000	17000	16980	113
687	20230913	090400	15493680	17040	16930	17050	16910	140
688	20230913	090300	13125690	16950	16960	16960	16950	34
689	20230913	090200	12549340	16960	17070	17070	16960	198
690	20230913	090100	9184910	17080	17080	17080	16980	3
691	20230913	090000	9133770	17030	17010	17100	16970	537