KissMeData/009470/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184700	327056290	16720	16720	16720	16720	604
3	20230914	184600	327056290	16720	16720	16720	16720	0
4	20230914	184500	327056290	16720	16720	16720	16720	0
5	20230914	184400	327056290	16720	16720	16720	16720	0
6	20230914	184300	327056290	16720	16720	16720	16720	0
7	20230914	184200	327056290	16720	16720	16720	16720	0
8	20230914	184100	327056290	16720	16720	16720	16720	0
9	20230914	184000	327056290	16720	16720	16720	16720	0
10	20230914	183900	327056290	16720	16720	16720	16720	0
11	20230914	183800	327056290	16720	16720	16720	16720	0
12	20230914	183700	327056290	16720	16720	16720	16720	0
13	20230914	183600	327056290	16720	16720	16720	16720	0
14	20230914	183500	327056290	16720	16720	16720	16720	0
15	20230914	183400	327056290	16720	16720	16720	16720	0
16	20230914	183300	327056290	16720	16720	16720	16720	0
17	20230914	183200	327056290	16720	16720	16720	16720	0
18	20230914	183100	327056290	16720	16720	16720	16720	0
19	20230914	183000	327056290	16720	16720	16720	16720	0
20	20230914	182900	327056290	16720	16720	16720	16720	0
21	20230914	182800	327056290	16720	16720	16720	16720	0
22	20230914	182700	327056290	16720	16720	16720	16720	0
23	20230914	182600	327056290	16720	16720	16720	16720	0
24	20230914	182500	327056290	16720	16720	16720	16720	0
25	20230914	182400	327056290	16720	16720	16720	16720	0
26	20230914	182300	327056290	16720	16720	16720	16720	0
27	20230914	182200	327056290	16720	16720	16720	16720	0
28	20230914	182100	327056290	16720	16720	16720	16720	0
29	20230914	182000	327056290	16720	16720	16720	16720	0
30	20230914	181900	327056290	16720	16720	16720	16720	0
31	20230914	181800	327056290	16720	16720	16720	16720	0
32	20230914	181700	327056290	16720	16720	16720	16720	604
33	20230914	181600	327056290	16720	16720	16720	16720	0
34	20230914	181500	327056290	16720	16720	16720	16720	0
35	20230914	181400	327056290	16720	16720	16720	16720	0
36	20230914	181300	327056290	16720	16720	16720	16720	0
37	20230914	181200	327056290	16720	16720	16720	16720	0
38	20230914	181100	327056290	16720	16720	16720	16720	0
39	20230914	181000	327056290	16720	16720	16720	16720	0
40	20230914	180900	327056290	16720	16720	16720	16720	0
41	20230914	180800	327056290	16720	16720	16720	16720	0
42	20230914	180700	327056290	16720	16720	16720	16720	0
43	20230914	180600	327056290	16720	16720	16720	16720	0
44	20230914	180500	327056290	16720	16720	16720	16720	0
45	20230914	180400	327056290	16720	16720	16720	16720	0
46	20230914	180300	327056290	16720	16720	16720	16720	0
47	20230914	180200	327056290	16720	16720	16720	16720	0
48	20230914	180100	327056290	16720	16720	16720	16720	0
49	20230914	180000	327056290	16720	16720	16720	16720	0
50	20230914	175900	327056290	16720	16720	16720	16720	0
51	20230914	175800	327056290	16720	16720	16720	16720	0
52	20230914	175700	327056290	16720	16720	16720	16720	0
53	20230914	175600	327056290	16720	16720	16720	16720	0
54	20230914	175500	327056290	16720	16720	16720	16720	0
55	20230914	175400	327056290	16720	16720	16720	16720	0
56	20230914	175300	327056290	16720	16720	16720	16720	0
57	20230914	175200	327056290	16720	16720	16720	16720	0
58	20230914	175100	327056290	16720	16720	16720	16720	0
59	20230914	175000	327056290	16720	16720	16720	16720	0
60	20230914	174900	327056290	16720	16720	16720	16720	0
61	20230914	174800	327056290	16720	16720	16720	16720	0
62	20230914	174700	327056290	16720	16720	16720	16720	604
63	20230914	174600	327056290	16720	16720	16720	16720	0
64	20230914	174500	327056290	16720	16720	16720	16720	0
65	20230914	174400	327056290	16720	16720	16720	16720	0
66	20230914	174300	327056290	16720	16720	16720	16720	0
67	20230914	174200	327056290	16720	16720	16720	16720	0
68	20230914	174100	327056290	16720	16720	16720	16720	0
69	20230914	174000	327056290	16720	16720	16720	16720	0
70	20230914	173900	327056290	16720	16720	16720	16720	0
71	20230914	173800	327056290	16720	16720	16720	16720	0
72	20230914	173700	327056290	16720	16720	16720	16720	0
73	20230914	173600	327056290	16720	16720	16720	16720	0
74	20230914	173500	327056290	16720	16720	16720	16720	0
75	20230914	173400	327056290	16720	16720	16720	16720	0
76	20230914	173300	327056290	16720	16720	16720	16720	0
77	20230914	173200	327056290	16720	16720	16720	16720	0
78	20230914	173100	327056290	16720	16720	16720	16720	0
79	20230914	173000	327056290	16720	16720	16720	16720	0
80	20230914	172900	327056290	16720	16720	16720	16720	0
81	20230914	172800	327056290	16720	16720	16720	16720	0
82	20230914	172700	327056290	16720	16720	16720	16720	0
83	20230914	172600	327056290	16720	16720	16720	16720	0
84	20230914	172500	327056290	16720	16720	16720	16720	0
85	20230914	172400	327056290	16720	16720	16720	16720	0
86	20230914	172300	327056290	16720	16720	16720	16720	0
87	20230914	172200	327056290	16720	16720	16720	16720	0
88	20230914	172100	327056290	16720	16720	16720	16720	0
89	20230914	172000	327056290	16720	16720	16720	16720	0
90	20230914	171900	327056290	16720	16720	16720	16720	0
91	20230914	171800	327056290	16720	16720	16720	16720	0
92	20230914	171700	327056290	16720	16720	16720	16720	604
93	20230914	171600	327056290	16720	16720	16720	16720	0
94	20230914	171500	327056290	16720	16720	16720	16720	0
95	20230914	171400	327056290	16720	16720	16720	16720	0
96	20230914	171300	327056290	16720	16720	16720	16720	0
97	20230914	171200	327056290	16720	16720	16720	16720	0
98	20230914	171100	327056290	16720	16720	16720	16720	0
99	20230914	171000	327056290	16720	16720	16720	16720	0
100	20230914	170900	327056290	16720	16720	16720	16720	0
101	20230914	170800	327056290	16720	16720	16720	16720	0
102	20230914	170700	327056290	16720	16720	16720	16720	0
103	20230914	170600	327056290	16720	16720	16720	16720	0
104	20230914	170500	327056290	16720	16720	16720	16720	0
105	20230914	170400	327056290	16720	16720	16720	16720	0
106	20230914	170300	327056290	16720	16720	16720	16720	0
107	20230914	170200	327056290	16720	16720	16720	16720	0
108	20230914	170100	327056290	16720	16720	16720	16720	0
109	20230914	170000	327056290	16720	16720	16720	16720	0
110	20230914	165900	327056290	16720	16720	16720	16720	0
111	20230914	165800	327056290	16720	16720	16720	16720	0
112	20230914	165700	327056290	16720	16720	16720	16720	0
113	20230914	165600	327056290	16720	16720	16720	16720	0
114	20230914	165500	327056290	16720	16720	16720	16720	0
115	20230914	165400	327056290	16720	16720	16720	16720	0
116	20230914	165300	327056290	16720	16720	16720	16720	0
117	20230914	165200	327056290	16720	16720	16720	16720	0
118	20230914	165100	327056290	16720	16720	16720	16720	0
119	20230914	165000	327056290	16720	16720	16720	16720	0
120	20230914	164900	327056290	16720	16720	16720	16720	0
121	20230914	164800	327056290	16720	16720	16720	16720	0
122	20230914	164700	327056290	16720	16720	16720	16720	604
123	20230914	164600	327056290	16720	16720	16720	16720	0
124	20230914	164500	327056290	16720	16720	16720	16720	0
125	20230914	164400	327056290	16720	16720	16720	16720	0
126	20230914	164300	327056290	16720	16720	16720	16720	0
127	20230914	164200	327056290	16720	16720	16720	16720	0
128	20230914	164100	327056290	16720	16720	16720	16720	0
129	20230914	164000	327056290	16720	16720	16720	16720	0
130	20230914	163900	327056290	16720	16720	16720	16720	0
131	20230914	163800	327056290	16720	16720	16720	16720	0
132	20230914	163700	327056290	16720	16720	16720	16720	0
133	20230914	163600	327056290	16720	16720	16720	16720	0
134	20230914	163500	327056290	16720	16720	16720	16720	0
135	20230914	163400	327056290	16720	16720	16720	16720	0
136	20230914	163300	327056290	16720	16720	16720	16720	0
137	20230914	163200	327056290	16720	16720	16720	16720	0
138	20230914	163100	327056290	16720	16720	16720	16720	0
139	20230914	163000	327056290	16720	16720	16720	16720	0
140	20230914	162900	327056290	16720	16720	16720	16720	0
141	20230914	162800	327056290	16720	16720	16720	16720	0
142	20230914	162700	327056290	16720	16720	16720	16720	0
143	20230914	162600	327056290	16720	16720	16720	16720	0
144	20230914	162500	327056290	16720	16720	16720	16720	0
145	20230914	162400	327056290	16720	16720	16720	16720	0
146	20230914	162300	327056290	16720	16720	16720	16720	0
147	20230914	162200	327056290	16720	16720	16720	16720	0
148	20230914	162100	327056290	16720	16720	16720	16720	0
149	20230914	162000	327056290	16720	16720	16720	16720	0
150	20230914	161900	327056290	16720	16720	16720	16720	0
151	20230914	161800	327056290	16720	16720	16720	16720	0
152	20230914	161700	327056290	16720	16720	16720	16720	604
153	20230914	161600	327056290	16720	16720	16720	16720	0
154	20230914	161500	327056290	16720	16720	16720	16720	0
155	20230914	161400	327056290	16720	16720	16720	16720	0
156	20230914	161300	327056290	16720	16720	16720	16720	0
157	20230914	161200	327056290	16720	16720	16720	16720	0
158	20230914	161100	327056290	16720	16720	16720	16720	0
159	20230914	161000	327056290	16720	16720	16720	16720	0
160	20230914	160900	327056290	16720	16720	16720	16720	0
161	20230914	160800	327056290	16720	16720	16720	16720	0
162	20230914	160700	327056290	16720	16720	16720	16720	0
163	20230914	160600	327056290	16720	16720	16720	16720	0
164	20230914	160500	327056290	16720	16720	16720	16720	0
165	20230914	160400	327056290	16720	16720	16720	16720	0
166	20230914	160300	327056290	16720	16720	16720	16720	0
167	20230914	160200	327056290	16720	16720	16720	16720	0
168	20230914	160100	327056290	16720	16720	16720	16720	0
169	20230914	160000	327056290	16720	16720	16720	16720	0
170	20230914	155900	327056290	16720	16720	16720	16720	0
171	20230914	155800	327056290	16720	16720	16720	16720	0
172	20230914	155700	327056290	16720	16720	16720	16720	0
173	20230914	155600	327056290	16720	16720	16720	16720	0
174	20230914	155500	327056290	16720	16720	16720	16720	0
175	20230914	155400	327056290	16720	16720	16720	16720	0
176	20230914	155300	327056290	16720	16720	16720	16720	0
177	20230914	155200	327056290	16720	16720	16720	16720	0
178	20230914	155100	327056290	16720	16720	16720	16720	0
179	20230914	155000	327056290	16720	16720	16720	16720	0
180	20230914	154900	327056290	16720	16720	16720	16720	0
181	20230914	154800	327056290	16720	16720	16720	16720	0
182	20230914	154700	327056290	16720	16720	16720	16720	604
183	20230914	154600	327056290	16720	16720	16720	16720	0
184	20230914	154500	327056290	16720	16720	16720	16720	0
185	20230914	154400	327056290	16720	16720	16720	16720	0
186	20230914	154300	327056290	16720	16720	16720	16720	0
187	20230914	154200	327056290	16720	16720	16720	16720	0
188	20230914	154100	327056290	16720	16720	16720	16720	0
189	20230914	154000	327056290	16720	16720	16720	16720	0
190	20230914	153900	327056290	16720	16720	16720	16720	0
191	20230914	153800	327056290	16720	16720	16720	16720	0
192	20230914	153700	327056290	16720	16720	16720	16720	0
193	20230914	153600	327056290	16720	16720	16720	16720	0
194	20230914	153500	327056290	16720	16720	16720	16720	0
195	20230914	153400	327056290	16720	16720	16720	16720	0
196	20230914	153300	327056290	16720	16720	16720	16720	0
197	20230914	153200	327056290	16720	16720	16720	16720	0
198	20230914	153100	327056290	16720	16720	16720	16720	0
199	20230914	153000	327056290	16720	16720	16720	16720	604
200	20230914	152900	316957410	16740	16740	16740	16740	0
201	20230914	152800	316957410	16740	16740	16740	16740	0
202	20230914	152700	316957410	16740	16740	16740	16740	0
203	20230914	152600	316957410	16740	16740	16740	16740	0
204	20230914	152500	316957410	16740	16740	16740	16740	0
205	20230914	152400	316957410	16740	16740	16740	16740	0
206	20230914	152300	316957410	16740	16740	16740	16740	0
207	20230914	152200	316957410	16740	16740	16740	16740	0
208	20230914	152100	316957410	16740	16740	16740	16740	0
209	20230914	152000	316957410	16740	16740	16740	16740	0
210	20230914	151900	316957410	16740	16750	16750	16740	216
211	20230914	151800	313341410	16760	16800	16800	16760	27
212	20230914	151700	312888850	16760	16760	16760	16760	33
213	20230914	151600	312335770	16760	16760	16760	16760	25
214	20230914	151500	311916770	16760	16760	16760	16760	36
215	20230914	151400	311313410	16760	16760	16760	16760	148
216	20230914	151300	308832930	16760	16770	16770	16760	195
217	20230914	151200	305564180	16770	16790	16790	16770	90
218	20230914	151100	304053280	16790	16790	16790	16790	5
219	20230914	151000	303969330	16810	16810	16810	16810	0
220	20230914	150900	303969330	16810	16820	16820	16810	21
221	20230914	150800	303616210	16830	16830	16830	16830	0
222	20230914	150700	303616210	16830	16840	16840	16830	14
223	20230914	150600	303380580	16840	16840	16840	16840	0
224	20230914	150500	303380580	16840	16840	16840	16840	94
225	20230914	150400	301797620	16810	16810	16810	16810	0
226	20230914	150300	301797620	16810	16810	16810	16810	96
227	20230914	150200	300183860	16800	16740	16800	16740	148
228	20230914	150100	297700880	16800	16790	16800	16790	75
229	20230914	150000	296441270	16770	16770	16770	16770	0
230	20230914	145900	296441270	16770	16770	16770	16770	4
231	20230914	145800	296374190	16800	16800	16800	16800	1
232	20230914	145700	296357390	16740	16760	16760	16740	180
233	20230914	145600	293341380	16800	16800	16800	16800	0
234	20230914	145500	293341380	16800	16800	16800	16800	5
235	20230914	145400	293257380	16800	16800	16800	16800	0
236	20230914	145300	293257380	16800	16800	16800	16800	0
237	20230914	145200	293257380	16800	16800	16800	16800	1
238	20230914	145100	293240580	16750	16750	16750	16750	10
239	20230914	145000	293073080	16750	16750	16750	16750	34
240	20230914	144900	292503580	16750	16750	16750	16750	15
241	20230914	144800	292252330	16750	16750	16750	16750	1
242	20230914	144700	292235580	16810	16810	16810	16810	0
243	20230914	144600	292235580	16810	16810	16810	16810	9
244	20230914	144500	292084290	16810	16750	16810	16750	91
245	20230914	144400	290559980	16760	16760	16760	16760	15
246	20230914	144300	290308580	16760	16760	16760	16760	51
247	20230914	144200	289453820	16810	16760	16810	16760	101
248	20230914	144100	287761010	16760	16820	16820	16760	196
249	20230914	144000	284473180	16830	16830	16830	16830	0
250	20230914	143900	284473180	16830	16830	16830	16830	0
251	20230914	143800	284473180	16830	16830	16830	16830	0
252	20230914	143700	284473180	16830	16830	16830	16830	16
253	20230914	143600	284203900	16830	16830	16830	16830	0
254	20230914	143500	284203900	16830	16830	16830	16830	0
255	20230914	143400	284203900	16830	16830	16830	16830	0
256	20230914	143300	284203900	16830	16830	16830	16830	0
257	20230914	143200	284203900	16830	16830	16830	16830	0
258	20230914	143100	284203900	16830	16830	16830	16830	0
259	20230914	143000	284203900	16830	16830	16830	16830	0
260	20230914	142900	284203900	16830	16830	16830	16830	29
261	20230914	142800	283715830	16830	16830	16830	16830	4
262	20230914	142700	283648510	16830	16830	16830	16830	0
263	20230914	142600	283648510	16830	16830	16830	16830	0
264	20230914	142500	283648510	16830	16830	16830	16830	1
265	20230914	142400	283631680	16820	16830	16830	16820	11
266	20230914	142300	283446650	16830	16830	16830	16830	1
267	20230914	142200	283429820	16770	16770	16770	16770	3
268	20230914	142100	283379510	16800	16800	16800	16800	10
269	20230914	142000	283211510	16810	16810	16810	16810	1
270	20230914	141900	283194700	16810	16810	16810	16810	1
271	20230914	141800	283177890	16810	16810	16810	16810	1
272	20230914	141700	283161080	16770	16790	16790	16770	135
273	20230914	141600	280895760	16800	16810	16810	16800	71
274	20230914	141500	279702280	16860	16860	16860	16860	0
275	20230914	141400	279702280	16860	16860	16860	16860	0
276	20230914	141300	279702280	16860	16860	16860	16860	0
277	20230914	141200	279702280	16860	16860	16860	16860	0
278	20230914	141100	279702280	16860	16860	16860	16860	1
279	20230914	141000	279685420	16810	16810	16810	16810	0
280	20230914	140900	279685420	16810	16810	16810	16810	3
281	20230914	140800	279634990	16860	16860	16860	16860	1
282	20230914	140700	279618130	16870	16870	16870	16870	0
283	20230914	140600	279618130	16870	16870	16870	16870	0
284	20230914	140500	279618130	16870	16870	16870	16870	0
285	20230914	140400	279618130	16870	16870	16870	16870	0
286	20230914	140300	279618130	16870	16870	16870	16870	0
287	20230914	140200	279618130	16870	16870	16870	16870	0
288	20230914	140100	279618130	16870	16870	16870	16870	0
289	20230914	140000	279618130	16870	16870	16870	16870	0
290	20230914	135900	279618130	16870	16870	16870	16870	19
291	20230914	135800	279297600	16860	16860	16860	16860	90
292	20230914	135700	277780200	16870	16870	16870	16870	0
293	20230914	135600	277780200	16870	16870	16870	16870	0
294	20230914	135500	277780200	16870	16870	16870	16870	0
295	20230914	135400	277780200	16870	16870	16870	16870	0
296	20230914	135300	277780200	16870	16860	16870	16860	60
297	20230914	135200	276768590	16850	16850	16850	16850	0
298	20230914	135100	276768590	16850	16850	16850	16850	0
299	20230914	135000	276768590	16850	16850	16850	16850	100
300	20230914	134900	275083590	16850	16850	16850	16850	1
301	20230914	134800	275066740	16820	16820	16820	16820	0
302	20230914	134700	275066740	16820	16820	16820	16820	0
303	20230914	134600	275066740	16820	16850	16850	16820	183
304	20230914	134500	271987280	16850	16850	16850	16850	28
305	20230914	134400	271515480	16840	16840	16840	16840	0
306	20230914	134300	271515480	16840	16840	16840	16840	0
307	20230914	134200	271515480	16840	16840	16840	16840	0
308	20230914	134100	271515480	16840	16840	16840	16840	0
309	20230914	134000	271515480	16840	16840	16840	16840	0
310	20230914	133900	271515480	16840	16830	16840	16830	38
311	20230914	133800	270875840	16830	16830	16830	16830	45
312	20230914	133700	270118490	16840	16840	16840	16840	0
313	20230914	133600	270118490	16840	16850	16850	16840	46
314	20230914	133500	269343590	16860	16860	16860	16860	0
315	20230914	133400	269343590	16860	16860	16860	16860	0
316	20230914	133300	269343590	16860	16860	16860	16860	100
317	20230914	133200	267657590	16870	16870	16870	16870	0
318	20230914	133100	267657590	16870	16870	16870	16870	0
319	20230914	133000	267657590	16870	16870	16870	16870	0
320	20230914	132900	267657590	16870	16870	16870	16870	0
321	20230914	132800	267657590	16870	16870	16870	16870	0
322	20230914	132700	267657590	16870	16870	16870	16870	0
323	20230914	132600	267657590	16870	16870	16870	16870	0
324	20230914	132500	267657590	16870	16870	16870	16870	1
325	20230914	132400	267640720	16870	16870	16870	16870	0
326	20230914	132300	267640720	16870	16870	16870	16870	0
327	20230914	132200	267640720	16870	16870	16870	16870	0
328	20230914	132100	267640720	16870	16870	16870	16870	0
329	20230914	132000	267640720	16870	16870	16870	16870	0
330	20230914	131900	267640720	16870	16870	16870	16870	0
331	20230914	131800	267640720	16870	16870	16870	16870	50
332	20230914	131700	266797220	16870	16760	16870	16760	45
333	20230914	131600	266042910	16870	16870	16870	16870	0
334	20230914	131500	266042910	16870	16870	16870	16870	0
335	20230914	131400	266042910	16870	16760	16870	16750	81
336	20230914	131300	264685870	16880	16880	16880	16880	10
337	20230914	131200	264517070	16880	16880	16880	16880	59
338	20230914	131100	263521150	16880	16880	16880	16880	0
339	20230914	131000	263521150	16880	16880	16880	16880	0
340	20230914	130900	263521150	16880	16770	16880	16770	130
341	20230914	130800	261340940	16770	16770	16770	16770	32
342	20230914	130700	260804300	16890	16890	16890	16890	0
343	20230914	130600	260804300	16890	16890	16890	16890	0
344	20230914	130500	260804300	16890	16770	16890	16770	134
345	20230914	130400	258556880	16780	16890	16890	16780	29
346	20230914	130300	258069160	16890	16890	16890	16890	1
347	20230914	130200	258052270	16780	16780	16780	16780	171
348	20230914	130100	255182890	16890	16890	16890	16890	1
349	20230914	130000	255166000	16780	16780	16780	16780	1
350	20230914	125900	255149220	16890	16790	16890	16790	31
351	20230914	125800	254628630	16800	16900	16900	16800	804
352	20230914	125700	241113540	16900	16900	16900	16900	0
353	20230914	125600	241113540	16900	16900	16900	16900	0
354	20230914	125500	241113540	16900	16900	16900	16900	0
355	20230914	125400	241113540	16900	16900	16900	16900	0
356	20230914	125300	241113540	16900	16900	16900	16900	0
357	20230914	125200	241113540	16900	16900	16900	16900	0
358	20230914	125100	241113540	16900	16900	16900	16900	0
359	20230914	125000	241113540	16900	16900	16900	16900	0
360	20230914	124900	241113540	16900	16900	16900	16900	1
361	20230914	124800	241096640	16850	16890	16890	16850	275
362	20230914	124700	236455490	16900	16900	16900	16900	0
363	20230914	124600	236455490	16900	16890	16900	16890	111
364	20230914	124500	234579690	16890	16890	16890	16890	0
365	20230914	124400	234579690	16890	16890	16890	16890	119
366	20230914	124300	232569780	16890	16890	16890	16890	0
367	20230914	124200	232569780	16890	16890	16890	16890	1
368	20230914	124100	232552890	16850	16850	16850	16850	0
369	20230914	124000	232552890	16850	16850	16850	16850	0
370	20230914	123900	232552890	16850	16850	16850	16850	308
371	20230914	123800	227363090	16850	16850	16850	16850	5
372	20230914	123700	227278840	16840	16840	16850	16840	75
373	20230914	123600	226015590	16850	16850	16850	16850	0
374	20230914	123500	226015590	16850	16850	16850	16850	0
375	20230914	123400	226015590	16850	16850	16850	16850	0
376	20230914	123300	226015590	16850	16850	16850	16850	0
377	20230914	123200	226015590	16850	16850	16850	16850	0
378	20230914	123100	226015590	16850	16850	16850	16850	1
379	20230914	123000	225998740	16840	16840	16840	16840	0
380	20230914	122900	225998740	16840	16840	16840	16840	0
381	20230914	122800	225998740	16840	16820	16840	16820	91
382	20230914	122700	224467420	16810	16810	16810	16810	0
383	20230914	122600	224467420	16810	16810	16810	16810	0
384	20230914	122500	224467420	16810	16810	16810	16810	0
385	20230914	122400	224467420	16810	16810	16810	16810	0
386	20230914	122300	224467420	16810	16810	16810	16810	0
387	20230914	122200	224467420	16810	16810	16810	16810	0
388	20230914	122100	224467420	16810	16810	16810	16810	0
389	20230914	122000	224467420	16810	16810	16810	16810	10
390	20230914	121900	224299320	16820	16820	16820	16820	0
391	20230914	121800	224299320	16820	16820	16820	16820	40
392	20230914	121700	223626520	16820	16820	16820	16820	0
393	20230914	121600	223626520	16820	16820	16820	16820	0
394	20230914	121500	223626520	16820	16820	16820	16820	0
395	20230914	121400	223626520	16820	16820	16820	16820	0
396	20230914	121300	223626520	16820	16820	16820	16820	0
397	20230914	121200	223626520	16820	16820	16820	16820	0
398	20230914	121100	223626520	16820	16820	16820	16820	0
399	20230914	121000	223626520	16820	16820	16820	16820	0
400	20230914	120900	223626520	16820	16820	16820	16820	41
401	20230914	120800	222936900	16820	16820	16820	16820	0
402	20230914	120700	222936900	16820	16820	16820	16820	0
403	20230914	120600	222936900	16820	16820	16820	16820	50
404	20230914	120500	222095900	16810	16810	16810	16810	0
405	20230914	120400	222095900	16810	16810	16810	16810	0
406	20230914	120300	222095900	16810	16810	16810	16810	0
407	20230914	120200	222095900	16810	16810	16810	16810	0
408	20230914	120100	222095900	16810	16810	16810	16810	0
409	20230914	120000	222095900	16810	16810	16810	16810	0
410	20230914	115900	222095900	16810	16810	16810	16810	0
411	20230914	115800	222095900	16810	16810	16810	16810	0
412	20230914	115700	222095900	16810	16810	16810	16810	0
413	20230914	115600	222095900	16810	16810	16810	16810	19
414	20230914	115500	221776510	16810	16810	16810	16810	0
415	20230914	115400	221776510	16810	16810	16810	16810	1
416	20230914	115300	221759700	16790	16790	16790	16790	0
417	20230914	115200	221759700	16790	16810	16810	16790	126
418	20230914	115100	219643650	16820	16820	16820	16820	0
419	20230914	115000	219643650	16820	16820	16820	16820	0
420	20230914	114900	219643650	16820	16820	16820	16820	10
421	20230914	114800	219475450	16830	16830	16830	16830	0
422	20230914	114700	219475450	16830	16830	16830	16830	0
423	20230914	114600	219475450	16830	16830	16830	16830	31
424	20230914	114500	218953720	16840	16840	16840	16840	62
425	20230914	114400	217909640	16840	16840	16840	16840	90
426	20230914	114300	216394040	16840	16840	16840	16840	0
427	20230914	114200	216394040	16840	16840	16840	16840	10
428	20230914	114100	216225640	16840	16840	16840	16840	0
429	20230914	114000	216225640	16840	16840	16840	16840	0
430	20230914	113900	216225640	16840	16840	16840	16840	0
431	20230914	113800	216225640	16840	16840	16840	16840	20
432	20230914	113700	215888840	16840	16840	16840	16840	0
433	20230914	113600	215888840	16840	16840	16840	16840	8
434	20230914	113500	215754120	16830	16830	16830	16830	4
435	20230914	113400	215686800	16840	16840	16840	16840	5
436	20230914	113300	215602600	16840	16840	16840	16840	11
437	20230914	113200	215417360	16840	16840	16840	16840	83
438	20230914	113100	214019640	16820	16800	16820	16800	254
439	20230914	113000	209749440	16800	16800	16800	16800	1
440	20230914	112900	209732640	16790	16790	16790	16790	110
441	20230914	112800	207885740	16790	16800	16800	16790	35
442	20230914	112700	207298040	16800	16800	16800	16800	0
443	20230914	112600	207298040	16800	16800	16800	16800	0
444	20230914	112500	207298040	16800	16800	16800	16800	0
445	20230914	112400	207298040	16800	16800	16800	16800	10
446	20230914	112300	207130040	16820	16810	16820	16810	30
447	20230914	112200	206625540	16820	16800	16820	16800	72
448	20230914	112100	205415700	16770	16770	16770	16770	0
449	20230914	112000	205415700	16770	16770	16770	16770	0
450	20230914	111900	205415700	16770	16770	16770	16770	20
451	20230914	111800	205080300	16770	16770	16770	16770	0
452	20230914	111700	205080300	16770	16770	16770	16770	0
453	20230914	111600	205080300	16770	16770	16770	16770	0
454	20230914	111500	205080300	16770	16770	16770	16770	0
455	20230914	111400	205080300	16770	16770	16770	16770	3
456	20230914	111300	205029990	16770	16770	16770	16770	105
457	20230914	111200	203269140	16770	16770	16770	16770	0
458	20230914	111100	203269140	16770	16770	16770	16770	29
459	20230914	111000	202782810	16740	16740	16740	16740	0
460	20230914	110900	202782810	16740	16740	16740	16740	0
461	20230914	110800	202782810	16740	16740	16740	16740	0
462	20230914	110700	202782810	16740	16740	16740	16740	0
463	20230914	110600	202782810	16740	16740	16740	16740	0
464	20230914	110500	202782810	16740	16740	16740	16740	119
465	20230914	110400	200790750	16740	16740	16740	16740	30
466	20230914	110300	200288550	16790	16680	16790	16680	51
467	20230914	110200	199435950	16670	16750	16750	16670	446
468	20230914	110100	191995590	16790	16790	16790	16790	0
469	20230914	110000	191995590	16790	16790	16790	16790	0
470	20230914	105900	191995590	16790	16740	16790	16720	451
471	20230914	105800	184449620	16730	16790	16790	16730	550
472	20230914	105700	175245900	16790	16790	16790	16790	2
473	20230914	105600	175212320	16800	16800	16800	16800	15
474	20230914	105500	174960320	16840	16840	16840	16840	1
475	20230914	105400	174943480	16800	16830	16830	16800	64
476	20230914	105300	173867330	16840	16840	16840	16840	0
477	20230914	105200	173867330	16840	16840	16840	16840	0
478	20230914	105100	173867330	16840	16840	16840	16840	0
479	20230914	105000	173867330	16840	16840	16840	16840	1
480	20230914	104900	173850490	16840	16840	16840	16840	2
481	20230914	104800	173816810	16820	16820	16820	16820	501
482	20230914	104700	165389990	16800	16810	16810	16800	150
483	20230914	104600	162869460	16810	16810	16810	16810	1
484	20230914	104500	162852650	16810	16810	16810	16810	0
485	20230914	104400	162852650	16810	16810	16810	16810	13
486	20230914	104300	162634120	16800	16800	16800	16800	0
487	20230914	104200	162634120	16800	16800	16800	16800	0
488	20230914	104100	162634120	16800	16800	16800	16740	103
489	20230914	104000	160906080	16800	16800	16800	16800	0
490	20230914	103900	160906080	16800	16800	16800	16800	498
491	20230914	103800	152539680	16850	16850	16850	16850	1
492	20230914	103700	152522830	16790	16790	16790	16790	0
493	20230914	103600	152522830	16790	16790	16800	16790	101
494	20230914	103500	150826940	16790	16790	16790	16790	1
495	20230914	103400	150810150	16790	16790	16900	16790	61
496	20230914	103300	149785720	16790	16790	16790	16790	4
497	20230914	103200	149718560	16790	16790	16790	16790	0
498	20230914	103100	149718560	16790	16790	16790	16790	1
499	20230914	103000	149701770	16790	16790	16790	16790	0
500	20230914	102900	149701770	16790	16900	16900	16790	100
501	20230914	102800	148021920	16810	16830	16830	16810	100
502	20230914	102700	146339890	16900	16900	16900	16900	0
503	20230914	102600	146339890	16900	16900	16900	16900	0
504	20230914	102500	146339890	16900	16900	16900	16900	5
505	20230914	102400	146255390	16910	16910	16910	16910	0
506	20230914	102300	146255390	16910	16910	16910	16910	0
507	20230914	102200	146255390	16910	16910	16910	16910	1
508	20230914	102100	146238480	16830	16830	16830	16830	2
509	20230914	102000	146204820	16930	16930	16930	16930	0
510	20230914	101900	146204820	16930	16930	16930	16930	0
511	20230914	101800	146204820	16930	16930	16930	16930	0
512	20230914	101700	146204820	16930	16820	16930	16820	31
513	20230914	101600	145683290	16820	16930	16930	16820	11
514	20230914	101500	145498160	16840	16830	16840	16830	231
515	20230914	101400	141608320	16830	16830	16830	16830	0
516	20230914	101300	141608320	16830	16830	16830	16830	1
517	20230914	101200	141591490	16840	16880	16880	16840	75
518	20230914	101100	140326290	16840	16840	16840	16840	1
519	20230914	101000	140309450	16890	16890	16890	16890	43
520	20230914	100900	139583180	16960	16960	16960	16960	1
521	20230914	100800	139566220	16890	16890	16890	16890	1
522	20230914	100700	139549330	16890	16890	16890	16890	1
523	20230914	100600	139532440	16900	16920	16920	16900	109
524	20230914	100500	137689260	16960	16960	16960	16960	0
525	20230914	100400	137689260	16960	16960	16960	16960	0
526	20230914	100300	137689260	16960	16960	16960	16960	0
527	20230914	100200	137689260	16960	16960	16960	16960	0
528	20230914	100100	137689260	16960	16960	16960	16960	0
529	20230914	100000	137689260	16960	16960	16960	16960	4
530	20230914	095900	137621420	16920	16920	16920	16920	66
531	20230914	095800	136504700	16970	16970	16970	16970	0
532	20230914	095700	136504700	16970	16970	16970	16970	1
533	20230914	095600	136487730	16920	16950	16970	16920	203
534	20230914	095500	133045030	16950	16950	16950	16950	3
535	20230914	095400	132994180	16940	16940	16940	16940	0
536	20230914	095300	132994180	16940	16940	16940	16940	0
537	20230914	095200	132994180	16940	16940	16940	16940	0
538	20230914	095100	132994180	16940	16940	16940	16940	0
539	20230914	095000	132994180	16940	16940	16940	16940	0
540	20230914	094900	132994180	16940	16940	16940	16940	0
541	20230914	094800	132994180	16940	16940	16940	16940	12
542	20230914	094700	132790900	16940	16940	16940	16940	0
543	20230914	094600	132790900	16940	16940	16940	16940	0
544	20230914	094500	132790900	16940	16940	16940	16920	60
545	20230914	094400	131774700	16950	16950	16950	16950	0
546	20230914	094300	131774700	16950	16950	16950	16950	0
547	20230914	094200	131774700	16950	16950	16950	16950	11
548	20230914	094100	131588250	16950	16950	16950	16950	0
549	20230914	094000	131588250	16950	16950	16950	16950	303
550	20230914	093900	126452400	16970	16940	16970	16940	6
551	20230914	093800	126350730	16980	16980	16980	16980	0
552	20230914	093700	126350730	16980	16950	16980	16950	11
553	20230914	093600	126164250	16950	16950	16950	16950	50
554	20230914	093500	125316750	16990	16990	16990	16990	31
555	20230914	093400	124790060	16990	16990	16990	16990	100
556	20230914	093300	123091060	16990	16970	16990	16970	93
557	20230914	093200	121512080	16950	16890	16950	16890	653
558	20230914	093100	110466160	16890	16890	16890	16890	0
559	20230914	093000	110466160	16890	16890	16890	16890	0
560	20230914	092900	110466160	16890	16820	16890	16820	2
561	20230914	092800	110432450	16820	16890	16890	16820	136
562	20230914	092700	108143810	16890	16890	16890	16890	0
563	20230914	092600	108143810	16890	16890	16890	16890	8
564	20230914	092500	108008690	16810	16810	16810	16810	0
565	20230914	092400	108008690	16810	16810	16810	16810	50
566	20230914	092300	107168190	16810	16810	16810	16810	0
567	20230914	092200	107168190	16810	16920	16920	16810	13
568	20230914	092100	106948450	16930	16930	16930	16930	15
569	20230914	092000	106694500	16940	16940	16940	16940	0
570	20230914	091900	106694500	16940	16940	16940	16940	20
571	20230914	091800	106355700	16940	16940	16940	16940	50
572	20230914	091700	105508700	16950	16910	16950	16910	1561
573	20230914	091600	79073950	16920	16830	16920	16800	600
574	20230914	091500	68955100	16800	16830	16830	16800	230
575	20230914	091400	65085560	16920	16920	16920	16920	70
576	20230914	091300	63901160	16930	16880	16930	16880	1022
577	20230914	091200	46627360	16880	16880	16880	16880	0
578	20230914	091100	46627360	16880	16880	16880	16800	156
579	20230914	091000	43999680	16880	16880	16880	16880	19
580	20230914	090900	43678960	16880	16880	16880	16880	0
581	20230914	090800	43678960	16880	16850	16880	16850	69
582	20230914	090700	42515160	16800	16800	16800	16800	0
583	20230914	090600	42515160	16800	16800	16800	16800	0
584	20230914	090500	42515160	16800	16780	16800	16700	15
585	20230914	090400	42264000	16800	16800	16800	16800	200
586	20230914	090300	38904000	16800	16830	16830	16800	461
587	20230914	090200	31151700	16850	16850	16850	16850	162
588	20230914	090100	28422000	16800	16800	16800	16800	240
589	20230914	090000	24390000	16800	16600	16800	16600	1469