KissMeData/210120/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	201700	349346190	16950	16950	16950	16950	452
3	20230927	201600	349346190	16950	16950	16950	16950	0
4	20230927	201500	349346190	16950	16950	16950	16950	0
5	20230927	201400	349346190	16950	16950	16950	16950	0
6	20230927	201300	349346190	16950	16950	16950	16950	0
7	20230927	201200	349346190	16950	16950	16950	16950	0
8	20230927	201100	349346190	16950	16950	16950	16950	0
9	20230927	201000	349346190	16950	16950	16950	16950	0
10	20230927	200900	349346190	16950	16950	16950	16950	0
11	20230927	200800	349346190	16950	16950	16950	16950	0
12	20230927	200700	349346190	16950	16950	16950	16950	0
13	20230927	200600	349346190	16950	16950	16950	16950	0
14	20230927	200500	349346190	16950	16950	16950	16950	0
15	20230927	200400	349346190	16950	16950	16950	16950	0
16	20230927	200300	349346190	16950	16950	16950	16950	0
17	20230927	200200	349346190	16950	16950	16950	16950	0
18	20230927	200100	349346190	16950	16950	16950	16950	0
19	20230927	200000	349346190	16950	16950	16950	16950	0
20	20230927	195900	349346190	16950	16950	16950	16950	0
21	20230927	195800	349346190	16950	16950	16950	16950	0
22	20230927	195700	349346190	16950	16950	16950	16950	0
23	20230927	195600	349346190	16950	16950	16950	16950	0
24	20230927	195500	349346190	16950	16950	16950	16950	0
25	20230927	195400	349346190	16950	16950	16950	16950	0
26	20230927	195300	349346190	16950	16950	16950	16950	0
27	20230927	195200	349346190	16950	16950	16950	16950	0
28	20230927	195100	349346190	16950	16950	16950	16950	0
29	20230927	195000	349346190	16950	16950	16950	16950	0
30	20230927	194900	349346190	16950	16950	16950	16950	0
31	20230927	194800	349346190	16950	16950	16950	16950	0
32	20230927	194700	349346190	16950	16950	16950	16950	452
33	20230927	194600	349346190	16950	16950	16950	16950	0
34	20230927	194500	349346190	16950	16950	16950	16950	0
35	20230927	194400	349346190	16950	16950	16950	16950	0
36	20230927	194300	349346190	16950	16950	16950	16950	0
37	20230927	194200	349346190	16950	16950	16950	16950	0
38	20230927	194100	349346190	16950	16950	16950	16950	0
39	20230927	194000	349346190	16950	16950	16950	16950	0
40	20230927	193900	349346190	16950	16950	16950	16950	0
41	20230927	193800	349346190	16950	16950	16950	16950	0
42	20230927	193700	349346190	16950	16950	16950	16950	0
43	20230927	193600	349346190	16950	16950	16950	16950	0
44	20230927	193500	349346190	16950	16950	16950	16950	0
45	20230927	193400	349346190	16950	16950	16950	16950	0
46	20230927	193300	349346190	16950	16950	16950	16950	0
47	20230927	193200	349346190	16950	16950	16950	16950	0
48	20230927	193100	349346190	16950	16950	16950	16950	0
49	20230927	193000	349346190	16950	16950	16950	16950	0
50	20230927	192900	349346190	16950	16950	16950	16950	0
51	20230927	192800	349346190	16950	16950	16950	16950	0
52	20230927	192700	349346190	16950	16950	16950	16950	0
53	20230927	192600	349346190	16950	16950	16950	16950	0
54	20230927	192500	349346190	16950	16950	16950	16950	0
55	20230927	192400	349346190	16950	16950	16950	16950	0
56	20230927	192300	349346190	16950	16950	16950	16950	0
57	20230927	192200	349346190	16950	16950	16950	16950	0
58	20230927	192100	349346190	16950	16950	16950	16950	0
59	20230927	192000	349346190	16950	16950	16950	16950	0
60	20230927	191900	349346190	16950	16950	16950	16950	0
61	20230927	191800	349346190	16950	16950	16950	16950	0
62	20230927	191700	349346190	16950	16950	16950	16950	452
63	20230927	191600	349346190	16950	16950	16950	16950	0
64	20230927	191500	349346190	16950	16950	16950	16950	0
65	20230927	191400	349346190	16950	16950	16950	16950	0
66	20230927	191300	349346190	16950	16950	16950	16950	0
67	20230927	191200	349346190	16950	16950	16950	16950	0
68	20230927	191100	349346190	16950	16950	16950	16950	0
69	20230927	191000	349346190	16950	16950	16950	16950	0
70	20230927	190900	349346190	16950	16950	16950	16950	0
71	20230927	190800	349346190	16950	16950	16950	16950	0
72	20230927	190700	349346190	16950	16950	16950	16950	0
73	20230927	190600	349346190	16950	16950	16950	16950	0
74	20230927	190500	349346190	16950	16950	16950	16950	0
75	20230927	190400	349346190	16950	16950	16950	16950	0
76	20230927	190300	349346190	16950	16950	16950	16950	0
77	20230927	190200	349346190	16950	16950	16950	16950	0
78	20230927	190100	349346190	16950	16950	16950	16950	0
79	20230927	190000	349346190	16950	16950	16950	16950	0
80	20230927	185900	349346190	16950	16950	16950	16950	0
81	20230927	185800	349346190	16950	16950	16950	16950	0
82	20230927	185700	349346190	16950	16950	16950	16950	0
83	20230927	185600	349346190	16950	16950	16950	16950	0
84	20230927	185500	349346190	16950	16950	16950	16950	0
85	20230927	185400	349346190	16950	16950	16950	16950	0
86	20230927	185300	349346190	16950	16950	16950	16950	0
87	20230927	185200	349346190	16950	16950	16950	16950	0
88	20230927	185100	349346190	16950	16950	16950	16950	0
89	20230927	185000	349346190	16950	16950	16950	16950	0
90	20230927	184900	349346190	16950	16950	16950	16950	0
91	20230927	184800	349346190	16950	16950	16950	16950	0
92	20230927	184700	349346190	16950	16950	16950	16950	452
93	20230927	184600	349346190	16950	16950	16950	16950	0
94	20230927	184500	349346190	16950	16950	16950	16950	0
95	20230927	184400	349346190	16950	16950	16950	16950	0
96	20230927	184300	349346190	16950	16950	16950	16950	0
97	20230927	184200	349346190	16950	16950	16950	16950	0
98	20230927	184100	349346190	16950	16950	16950	16950	0
99	20230927	184000	349346190	16950	16950	16950	16950	0
100	20230927	183900	349346190	16950	16950	16950	16950	0
101	20230927	183800	349346190	16950	16950	16950	16950	0
102	20230927	183700	349346190	16950	16950	16950	16950	0
103	20230927	183600	349346190	16950	16950	16950	16950	0
104	20230927	183500	349346190	16950	16950	16950	16950	0
105	20230927	183400	349346190	16950	16950	16950	16950	0
106	20230927	183300	349346190	16950	16950	16950	16950	0
107	20230927	183200	349346190	16950	16950	16950	16950	0
108	20230927	183100	349346190	16950	16950	16950	16950	0
109	20230927	183000	349346190	16950	16950	16950	16950	0
110	20230927	182900	349346190	16950	16950	16950	16950	0
111	20230927	182800	349346190	16950	16950	16950	16950	0
112	20230927	182700	349346190	16950	16950	16950	16950	0
113	20230927	182600	349346190	16950	16950	16950	16950	0
114	20230927	182500	349346190	16950	16950	16950	16950	0
115	20230927	182400	349346190	16950	16950	16950	16950	0
116	20230927	182300	349346190	16950	16950	16950	16950	0
117	20230927	182200	349346190	16950	16950	16950	16950	0
118	20230927	182100	349346190	16950	16950	16950	16950	0
119	20230927	182000	349346190	16950	16950	16950	16950	0
120	20230927	181900	349346190	16950	16950	16950	16950	0
121	20230927	181800	349346190	16950	16950	16950	16950	0
122	20230927	181700	349346190	16950	16950	16950	16950	452
123	20230927	181600	349346190	16950	16950	16950	16950	0
124	20230927	181500	349346190	16950	16950	16950	16950	0
125	20230927	181400	349346190	16950	16950	16950	16950	0
126	20230927	181300	349346190	16950	16950	16950	16950	0
127	20230927	181200	349346190	16950	16950	16950	16950	0
128	20230927	181100	349346190	16950	16950	16950	16950	0
129	20230927	181000	349346190	16950	16950	16950	16950	0
130	20230927	180900	349346190	16950	16950	16950	16950	0
131	20230927	180800	349346190	16950	16950	16950	16950	0
132	20230927	180700	349346190	16950	16950	16950	16950	0
133	20230927	180600	349346190	16950	16950	16950	16950	0
134	20230927	180500	349346190	16950	16950	16950	16950	0
135	20230927	180400	349346190	16950	16950	16950	16950	0
136	20230927	180300	349346190	16950	16950	16950	16950	0
137	20230927	180200	349346190	16950	16950	16950	16950	0
138	20230927	180100	349346190	16950	16950	16950	16950	0
139	20230927	180000	349346190	16950	16950	16950	16950	0
140	20230927	175900	349346190	16950	16950	16950	16950	0
141	20230927	175800	349346190	16950	16950	16950	16950	0
142	20230927	175700	349346190	16950	16950	16950	16950	0
143	20230927	175600	349346190	16950	16950	16950	16950	0
144	20230927	175500	349346190	16950	16950	16950	16950	0
145	20230927	175400	349346190	16950	16950	16950	16950	0
146	20230927	175300	349346190	16950	16950	16950	16950	0
147	20230927	175200	349346190	16950	16950	16950	16950	0
148	20230927	175100	349346190	16950	16950	16950	16950	0
149	20230927	175000	349346190	16950	16950	16950	16950	0
150	20230927	174900	349346190	16950	16950	16950	16950	0
151	20230927	174800	349346190	16950	16950	16950	16950	0
152	20230927	174700	349346190	16950	16950	16950	16950	452
153	20230927	174600	349346190	16950	16950	16950	16950	0
154	20230927	174500	349346190	16950	16950	16950	16950	0
155	20230927	174400	349346190	16950	16950	16950	16950	0
156	20230927	174300	349346190	16950	16950	16950	16950	0
157	20230927	174200	349346190	16950	16950	16950	16950	0
158	20230927	174100	349346190	16950	16950	16950	16950	0
159	20230927	174000	349346190	16950	16950	16950	16950	0
160	20230927	173900	349346190	16950	16950	16950	16950	0
161	20230927	173800	349346190	16950	16950	16950	16950	0
162	20230927	173700	349346190	16950	16950	16950	16950	0
163	20230927	173600	349346190	16950	16950	16950	16950	0
164	20230927	173500	349346190	16950	16950	16950	16950	0
165	20230927	173400	349346190	16950	16950	16950	16950	0
166	20230927	173300	349346190	16950	16950	16950	16950	0
167	20230927	173200	349346190	16950	16950	16950	16950	0
168	20230927	173100	349346190	16950	16950	16950	16950	0
169	20230927	173000	349346190	16950	16950	16950	16950	0
170	20230927	172900	349346190	16950	16950	16950	16950	0
171	20230927	172800	349346190	16950	16950	16950	16950	0
172	20230927	172700	349346190	16950	16950	16950	16950	0
173	20230927	172600	349346190	16950	16950	16950	16950	0
174	20230927	172500	349346190	16950	16950	16950	16950	0
175	20230927	172400	349346190	16950	16950	16950	16950	0
176	20230927	172300	349346190	16950	16950	16950	16950	0
177	20230927	172200	349346190	16950	16950	16950	16950	0
178	20230927	172100	349346190	16950	16950	16950	16950	0
179	20230927	172000	349346190	16950	16950	16950	16950	0
180	20230927	171900	349346190	16950	16950	16950	16950	0
181	20230927	171800	349346190	16950	16950	16950	16950	0
182	20230927	171700	349346190	16950	16950	16950	16950	452
183	20230927	171600	349346190	16950	16950	16950	16950	0
184	20230927	171500	349346190	16950	16950	16950	16950	0
185	20230927	171400	349346190	16950	16950	16950	16950	0
186	20230927	171300	349346190	16950	16950	16950	16950	0
187	20230927	171200	349346190	16950	16950	16950	16950	0
188	20230927	171100	349346190	16950	16950	16950	16950	0
189	20230927	171000	349346190	16950	16950	16950	16950	0
190	20230927	170900	349346190	16950	16950	16950	16950	0
191	20230927	170800	349346190	16950	16950	16950	16950	0
192	20230927	170700	349346190	16950	16950	16950	16950	0
193	20230927	170600	349346190	16950	16950	16950	16950	0
194	20230927	170500	349346190	16950	16950	16950	16950	0
195	20230927	170400	349346190	16950	16950	16950	16950	0
196	20230927	170300	349346190	16950	16950	16950	16950	0
197	20230927	170200	349346190	16950	16950	16950	16950	0
198	20230927	170100	349346190	16950	16950	16950	16950	0
199	20230927	170000	349346190	16950	16950	16950	16950	0
200	20230927	165900	349346190	16950	16950	16950	16950	0
201	20230927	165800	349346190	16950	16950	16950	16950	0
202	20230927	165700	349346190	16950	16950	16950	16950	0
203	20230927	165600	349346190	16950	16950	16950	16950	0
204	20230927	165500	349346190	16950	16950	16950	16950	0
205	20230927	165400	349346190	16950	16950	16950	16950	0
206	20230927	165300	349346190	16950	16950	16950	16950	0
207	20230927	165200	349346190	16950	16950	16950	16950	0
208	20230927	165100	349346190	16950	16950	16950	16950	0
209	20230927	165000	349346190	16950	16950	16950	16950	0
210	20230927	164900	349346190	16950	16950	16950	16950	0
211	20230927	164800	349346190	16950	16950	16950	16950	0
212	20230927	164700	349346190	16950	16950	16950	16950	452
213	20230927	164600	349346190	16950	16950	16950	16950	0
214	20230927	164500	349346190	16950	16950	16950	16950	0
215	20230927	164400	349346190	16950	16950	16950	16950	0
216	20230927	164300	349346190	16950	16950	16950	16950	0
217	20230927	164200	349346190	16950	16950	16950	16950	0
218	20230927	164100	349346190	16950	16950	16950	16950	0
219	20230927	164000	349346190	16950	16950	16950	16950	0
220	20230927	163900	349346190	16950	16950	16950	16950	0
221	20230927	163800	349346190	16950	16950	16950	16950	0
222	20230927	163700	349346190	16950	16950	16950	16950	0
223	20230927	163600	349346190	16950	16950	16950	16950	0
224	20230927	163500	349346190	16950	16950	16950	16950	0
225	20230927	163400	349346190	16950	16950	16950	16950	0
226	20230927	163300	349346190	16950	16950	16950	16950	0
227	20230927	163200	349346190	16950	16950	16950	16950	0
228	20230927	163100	349346190	16950	16950	16950	16950	0
229	20230927	163000	349346190	16950	16950	16950	16950	0
230	20230927	162900	349346190	16950	16950	16950	16950	0
231	20230927	162800	349346190	16950	16950	16950	16950	0
232	20230927	162700	349346190	16950	16950	16950	16950	0
233	20230927	162600	349346190	16950	16950	16950	16950	0
234	20230927	162500	349346190	16950	16950	16950	16950	0
235	20230927	162400	349346190	16950	16950	16950	16950	0
236	20230927	162300	349346190	16950	16950	16950	16950	0
237	20230927	162200	349346190	16950	16950	16950	16950	0
238	20230927	162100	349346190	16950	16950	16950	16950	0
239	20230927	162000	349346190	16950	16950	16950	16950	0
240	20230927	161900	349346190	16950	16950	16950	16950	0
241	20230927	161800	349346190	16950	16950	16950	16950	0
242	20230927	161700	349346190	16950	16950	16950	16950	452
243	20230927	161600	349346190	16950	16950	16950	16950	0
244	20230927	161500	349346190	16950	16950	16950	16950	0
245	20230927	161400	349346190	16950	16950	16950	16950	0
246	20230927	161300	349346190	16950	16950	16950	16950	0
247	20230927	161200	349346190	16950	16950	16950	16950	0
248	20230927	161100	349346190	16950	16950	16950	16950	0
249	20230927	161000	349346190	16950	16950	16950	16950	0
250	20230927	160900	349346190	16950	16950	16950	16950	0
251	20230927	160800	349346190	16950	16950	16950	16950	0
252	20230927	160700	349346190	16950	16950	16950	16950	0
253	20230927	160600	349346190	16950	16950	16950	16950	0
254	20230927	160500	349346190	16950	16950	16950	16950	0
255	20230927	160400	349346190	16950	16950	16950	16950	0
256	20230927	160300	349346190	16950	16950	16950	16950	0
257	20230927	160200	349346190	16950	16950	16950	16950	0
258	20230927	160100	349346190	16950	16950	16950	16950	0
259	20230927	160000	349346190	16950	16950	16950	16950	0
260	20230927	155900	349346190	16950	16950	16950	16950	0
261	20230927	155800	349346190	16950	16950	16950	16950	0
262	20230927	155700	349346190	16950	16950	16950	16950	0
263	20230927	155600	349346190	16950	16950	16950	16950	0
264	20230927	155500	349346190	16950	16950	16950	16950	0
265	20230927	155400	349346190	16950	16950	16950	16950	0
266	20230927	155300	349346190	16950	16950	16950	16950	0
267	20230927	155200	349346190	16950	16950	16950	16950	0
268	20230927	155100	349346190	16950	16950	16950	16950	0
269	20230927	155000	349346190	16950	16950	16950	16950	0
270	20230927	154900	349346190	16950	16950	16950	16950	0
271	20230927	154800	349346190	16950	16950	16950	16950	0
272	20230927	154700	349346190	16950	16950	16950	16950	452
273	20230927	154600	349346190	16950	16950	16950	16950	0
274	20230927	154500	349346190	16950	16950	16950	16950	0
275	20230927	154400	349346190	16950	16950	16950	16950	0
276	20230927	154300	349346190	16950	16950	16950	16950	0
277	20230927	154200	349346190	16950	16950	16950	16950	0
278	20230927	154100	349346190	16950	16950	16950	16950	0
279	20230927	154000	349346190	16950	16950	16950	16950	0
280	20230927	153900	349346190	16950	16950	16950	16950	0
281	20230927	153800	349346190	16950	16950	16950	16950	0
282	20230927	153700	349346190	16950	16950	16950	16950	0
283	20230927	153600	349346190	16950	16950	16950	16950	0
284	20230927	153500	349346190	16950	16950	16950	16950	0
285	20230927	153400	349346190	16950	16950	16950	16950	0
286	20230927	153300	349346190	16950	16950	16950	16950	0
287	20230927	153200	349346190	16950	16950	16950	16950	0
288	20230927	153100	349346190	16950	16950	16950	16950	0
289	20230927	153000	349346190	16950	16950	16950	16950	452
290	20230927	152900	341684790	16810	16810	16810	16810	0
291	20230927	152800	341684790	16810	16810	16810	16810	0
292	20230927	152700	341684790	16810	16810	16810	16810	0
293	20230927	152600	341684790	16810	16810	16810	16810	0
294	20230927	152500	341684790	16810	16810	16810	16810	0
295	20230927	152400	341684790	16810	16810	16810	16810	0
296	20230927	152300	341684790	16810	16810	16810	16810	0
297	20230927	152200	341684790	16810	16810	16810	16810	0
298	20230927	152100	341684790	16810	16810	16810	16810	0
299	20230927	152000	341684790	16810	16810	16810	16810	0
300	20230927	151900	341684790	16810	16810	16810	16810	30
301	20230927	151800	341180490	16810	16830	16830	16810	94
302	20230927	151700	339600330	16890	16890	16890	16890	20
303	20230927	151600	339262530	16890	16890	16890	16890	3
304	20230927	151500	339211860	16890	16890	16890	16890	2
305	20230927	151400	339178080	16850	16900	16900	16850	85
306	20230927	151300	337745580	16930	16930	16930	16930	0
307	20230927	151200	337745580	16930	16930	16930	16930	20
308	20230927	151100	337406980	16930	16930	16930	16930	0
309	20230927	151000	337406980	16930	16930	16930	16930	0
310	20230927	150900	337406980	16930	16930	16930	16930	1
311	20230927	150800	337390050	16810	16850	16850	16810	241
312	20230927	150700	333332840	16850	16850	16850	16850	0
313	20230927	150600	333332840	16850	16850	16850	16850	0
314	20230927	150500	333332840	16850	16880	16880	16850	139
315	20230927	150400	330988670	16880	16880	16880	16880	88
316	20230927	150300	329503230	16880	16880	16880	16880	40
317	20230927	150200	328828030	16920	16920	16920	16920	0
318	20230927	150100	328828030	16920	16920	16920	16920	1
319	20230927	150000	328811110	16880	16880	16880	16880	2
320	20230927	145900	328777350	16880	16880	16880	16880	47
321	20230927	145800	327983990	16880	16880	16880	16880	0
322	20230927	145700	327983990	16880	16890	16890	16880	23
323	20230927	145600	327595740	16900	16900	16900	16900	1
324	20230927	145500	327578840	16890	16900	16900	16890	24
325	20230927	145400	327173460	16920	16920	16920	16920	10
326	20230927	145300	327004260	16920	16920	16920	16920	10
327	20230927	145200	326835060	16920	16930	16930	16920	100
328	20230927	145100	325142860	16930	16930	16930	16930	10
329	20230927	145000	324973560	16950	16950	16950	16950	1
330	20230927	144900	324956610	16900	16900	16900	16900	646
331	20230927	144800	314039210	16900	16900	16900	16900	40
332	20230927	144700	313363210	16940	16950	16950	16940	131
333	20230927	144600	311142790	16960	16960	16960	16960	120
334	20230927	144500	309107590	16960	16960	16960	16960	0
335	20230927	144400	309107590	16960	16960	16960	16960	0
336	20230927	144300	309107590	16960	16960	16960	16960	23
337	20230927	144200	308717510	16990	16990	16990	16990	0
338	20230927	144100	308717510	16990	16990	16990	16990	0
339	20230927	144000	308717510	16990	16990	16990	16990	0
340	20230927	143900	308717510	16990	16990	16990	16990	0
341	20230927	143800	308717510	16990	16990	16990	16990	0
342	20230927	143700	308717510	16990	16990	16990	16990	0
343	20230927	143600	308717510	16990	16990	16990	16990	0
344	20230927	143500	308717510	16990	16930	17000	16930	50
345	20230927	143400	307868170	17010	17010	17010	17010	51
346	20230927	143300	307000660	17000	17000	17000	17000	0
347	20230927	143200	307000660	17000	17000	17000	17000	0
348	20230927	143100	307000660	17000	17000	17000	17000	12
349	20230927	143000	306796660	17050	17040	17050	17040	54
350	20230927	142900	305875970	17050	17040	17050	17040	20
351	20230927	142800	305535110	17050	17050	17050	17050	0
352	20230927	142700	305535110	17050	17020	17050	17020	401
353	20230927	142600	298700950	16940	16820	16940	16820	280
354	20230927	142500	293981550	16820	16820	16820	16820	428
355	20230927	142400	286782590	16820	16820	16820	16820	9
356	20230927	142300	286631210	16820	16820	16820	16820	3
357	20230927	142200	286580750	16820	16820	16820	16820	3
358	20230927	142100	286530290	16820	16820	16820	16820	53
359	20230927	142000	285638830	16820	16820	16820	16820	103
360	20230927	141900	283906370	16820	16820	16820	16820	254
361	20230927	141800	279634090	16830	16830	16830	16820	70
362	20230927	141700	278456310	16830	16830	16830	16830	6
363	20230927	141600	278355330	16830	16830	16830	16820	61
364	20230927	141500	277329230	16830	16820	16830	16820	8
365	20230927	141400	277194640	16830	16830	16830	16830	0
366	20230927	141300	277194640	16830	16830	16830	16830	0
367	20230927	141200	277194640	16830	16830	16830	16830	1
368	20230927	141100	277177810	16830	16830	16830	16830	5
369	20230927	141000	277093660	16830	16830	16830	16830	0
370	20230927	140900	277093660	16830	16830	16830	16830	0
371	20230927	140800	277093660	16830	16830	16830	16830	0
372	20230927	140700	277093660	16830	16830	16830	16830	0
373	20230927	140600	277093660	16830	16830	16830	16830	2
374	20230927	140500	277060000	16750	16750	16750	16750	0
375	20230927	140400	277060000	16750	16750	16750	16750	0
376	20230927	140300	277060000	16750	16750	16750	16750	0
377	20230927	140200	277060000	16750	16750	16750	16750	0
378	20230927	140100	277060000	16750	16750	16750	16750	0
379	20230927	140000	277060000	16750	16750	16750	16750	0
380	20230927	135900	277060000	16750	16750	16750	16750	51
381	20230927	135800	276205750	16820	16820	16820	16820	0
382	20230927	135700	276205750	16820	16820	16820	16820	0
383	20230927	135600	276205750	16820	16820	16820	16820	0
384	20230927	135500	276205750	16820	16820	16820	16820	0
385	20230927	135400	276205750	16820	16760	16820	16760	32
386	20230927	135300	275669370	16830	16830	16830	16830	0
387	20230927	135200	275669370	16830	16830	16830	16830	0
388	20230927	135100	275669370	16830	16830	16830	16830	0
389	20230927	135000	275669370	16830	16830	16830	16830	0
390	20230927	134900	275669370	16830	16830	16830	16830	0
391	20230927	134800	275669370	16830	16830	16830	16830	1
392	20230927	134700	275652540	16830	16830	16830	16830	0
393	20230927	134600	275652540	16830	16830	16830	16830	99
394	20230927	134500	273986370	16760	16760	16760	16760	31
395	20230927	134400	273466810	16750	16750	16750	16750	0
396	20230927	134300	273466810	16750	16750	16750	16750	0
397	20230927	134200	273466810	16750	16750	16750	16750	1
398	20230927	134100	273450060	16730	16730	16730	16730	0
399	20230927	134000	273450060	16730	16730	16730	16730	0
400	20230927	133900	273450060	16730	16730	16730	16730	0
401	20230927	133800	273450060	16730	16730	16730	16730	0
402	20230927	133700	273450060	16730	16740	16740	16730	2
403	20230927	133600	273416590	16730	16730	16730	16730	0
404	20230927	133500	273416590	16730	16730	16730	16730	0
405	20230927	133400	273416590	16730	16730	16730	16730	0
406	20230927	133300	273416590	16730	16730	16730	16730	47
407	20230927	133200	272630280	16730	16730	16730	16730	0
408	20230927	133100	272630280	16730	16730	16730	16730	0
409	20230927	133000	272630280	16730	16730	16730	16730	0
410	20230927	132900	272630280	16730	16730	16730	16730	0
411	20230927	132800	272630280	16730	16730	16730	16730	27
412	20230927	132700	272178570	16730	16730	16730	16730	33
413	20230927	132600	271626480	16830	16830	16830	16830	0
414	20230927	132500	271626480	16830	16830	16830	16830	0
415	20230927	132400	271626480	16830	16830	16830	16830	1
416	20230927	132300	271609650	16830	16830	16830	16830	5
417	20230927	132200	271525500	16830	16830	16830	16830	0
418	20230927	132100	271525500	16830	16830	16830	16830	0
419	20230927	132000	271525500	16830	16830	16830	16830	1
420	20230927	131900	271508670	16740	16740	16740	16740	0
421	20230927	131800	271508670	16740	16860	16860	16740	1297
422	20230927	131700	249781500	16890	16890	16890	16890	1
423	20230927	131600	249764610	16890	16890	16890	16890	0
424	20230927	131500	249764610	16890	16890	16890	16890	0
425	20230927	131400	249764610	16890	16890	16890	16890	0
426	20230927	131300	249764610	16890	16890	16890	16890	0
427	20230927	131200	249764610	16890	16890	16890	16890	1
428	20230927	131100	249747720	16890	16900	16900	16890	11
429	20230927	131000	249561830	16850	16850	16850	16850	0
430	20230927	130900	249561830	16850	16850	16850	16850	0
431	20230927	130800	249561830	16850	16850	16850	16850	0
432	20230927	130700	249561830	16850	16850	16850	16850	0
433	20230927	130600	249561830	16850	16960	17040	16850	92
434	20230927	130500	248001120	16950	16950	16950	16950	0
435	20230927	130400	248001120	16950	16950	16950	16950	0
436	20230927	130300	248001120	16950	16950	16950	16950	0
437	20230927	130200	248001120	16950	16950	16950	16950	0
438	20230927	130100	248001120	16950	16950	16950	16950	2
439	20230927	130000	247967220	16940	16920	16940	16920	6
440	20230927	125900	247865640	16910	16870	16910	16870	51
441	20230927	125800	247005230	16800	16800	16800	16800	0
442	20230927	125700	247005230	16800	16800	16800	16800	1
443	20230927	125600	246988430	16800	16800	16800	16800	10
444	20230927	125500	246820430	16870	16870	16870	16870	1
445	20230927	125400	246803560	16870	16870	16870	16870	0
446	20230927	125300	246803560	16870	16870	16870	16870	0
447	20230927	125200	246803560	16870	16870	16870	16870	0
448	20230927	125100	246803560	16870	16870	16870	16870	0
449	20230927	125000	246803560	16870	16870	16870	16870	0
450	20230927	124900	246803560	16870	16760	16870	16760	4
451	20230927	124800	246736410	16830	16830	16830	16830	0
452	20230927	124700	246736410	16830	16830	16830	16830	0
453	20230927	124600	246736410	16830	16830	16830	16830	2
454	20230927	124500	246702750	16830	16830	16830	16830	0
455	20230927	124400	246702750	16830	16790	16830	16790	2
456	20230927	124300	246669130	16750	16750	16750	16750	0
457	20230927	124200	246669130	16750	16750	16750	16750	0
458	20230927	124100	246669130	16750	16750	16750	16750	0
459	20230927	124000	246669130	16750	16750	16750	16750	0
460	20230927	123900	246669130	16750	16750	16750	16750	0
461	20230927	123800	246669130	16750	16750	16750	16750	13
462	20230927	123700	246451380	16750	16750	16750	16750	57
463	20230927	123600	245496630	16750	16750	16750	16750	5
464	20230927	123500	245412880	16750	16750	16750	16750	4
465	20230927	123400	245345880	16750	16750	16750	16730	44
466	20230927	123300	244608900	16750	16750	16750	16750	5
467	20230927	123200	244525150	16740	16750	16750	16740	50
468	20230927	123100	243687660	16750	16750	16750	16750	1
469	20230927	123000	243670910	16750	16750	16750	16750	0
470	20230927	122900	243670910	16750	16750	16750	16750	1
471	20230927	122800	243654160	16730	16730	16730	16730	0
472	20230927	122700	243654160	16730	16730	16730	16730	1
473	20230927	122600	243637430	16730	16730	16730	16730	0
474	20230927	122500	243637430	16730	16730	16730	16730	0
475	20230927	122400	243637430	16730	16720	16730	16720	45
476	20230927	122300	242885020	16730	16730	16730	16730	7
477	20230927	122200	242767910	16750	16750	16750	16750	0
478	20230927	122100	242767910	16750	16750	16750	16750	0
479	20230927	122000	242767910	16750	16750	16750	16750	0
480	20230927	121900	242767910	16750	16750	16750	16750	15
481	20230927	121800	242516660	16720	16720	16720	16720	0
482	20230927	121700	242516660	16720	16720	16720	16720	0
483	20230927	121600	242516660	16720	16720	16720	16720	0
484	20230927	121500	242516660	16720	16720	16720	16720	0
485	20230927	121400	242516660	16720	16720	16720	16720	33
486	20230927	121300	241964900	16720	16720	16720	16720	0
487	20230927	121200	241964900	16720	16720	16720	16720	0
488	20230927	121100	241964900	16720	16720	16720	16720	0
489	20230927	121000	241964900	16720	16720	16720	16720	0
490	20230927	120900	241964900	16720	16720	16720	16720	0
491	20230927	120800	241964900	16720	16720	16720	16720	0
492	20230927	120700	241964900	16720	16720	16720	16720	1
493	20230927	120600	241948180	16710	16710	16710	16710	0
494	20230927	120500	241948180	16710	16710	16710	16710	0
495	20230927	120400	241948180	16710	16710	16710	16710	42
496	20230927	120300	241246360	16720	16730	16730	16720	27
497	20230927	120200	240794870	16720	16720	16720	16720	0
498	20230927	120100	240794870	16720	16720	16720	16720	0
499	20230927	120000	240794870	16720	16720	16720	16720	0
500	20230927	115900	240794870	16720	16720	16720	16720	0
501	20230927	115800	240794870	16720	16720	16720	16720	0
502	20230927	115700	240794870	16720	16720	16720	16720	1
503	20230927	115600	240778150	16720	16720	16720	16720	34
504	20230927	115500	240209670	16750	16750	16750	16750	0
505	20230927	115400	240209670	16750	16750	16750	16750	0
506	20230927	115300	240209670	16750	16720	16750	16720	2
507	20230927	115200	240176200	16730	16740	16740	16730	143
508	20230927	115100	237783610	16730	16750	16750	16730	389
509	20230927	115000	231275540	16740	16750	16750	16740	104
510	20230927	114900	229533580	16750	16750	16750	16750	0
511	20230927	114800	229533580	16750	16750	16750	16750	0
512	20230927	114700	229533580	16750	16750	16750	16750	1
513	20230927	114600	229516830	16740	16740	16740	16740	100
514	20230927	114500	227842830	16790	16790	16790	16790	0
515	20230927	114400	227842830	16790	16790	16790	16790	0
516	20230927	114300	227842830	16790	16790	16790	16790	0
517	20230927	114200	227842830	16790	16790	16790	16790	0
518	20230927	114100	227842830	16790	16780	16790	16740	184
519	20230927	114000	224762190	16790	16790	16790	16790	4
520	20230927	113900	224695030	16890	16890	16890	16890	0
521	20230927	113800	224695030	16890	16890	16890	16890	0
522	20230927	113700	224695030	16890	16890	16890	16890	0
523	20230927	113600	224695030	16890	16890	16890	16890	0
524	20230927	113500	224695030	16890	16890	16890	16890	0
525	20230927	113400	224695030	16890	16890	16890	16890	3
526	20230927	113300	224644360	16790	16800	16800	16790	4
527	20230927	113200	224577170	16790	16790	16790	16790	0
528	20230927	113100	224577170	16790	16830	16830	16790	33
529	20230927	113000	224022900	16910	16910	16910	16910	30
530	20230927	112900	223515600	16910	16910	16910	16910	5
531	20230927	112800	223431050	16900	16900	16900	16900	1
532	20230927	112700	223414150	16900	16900	16900	16900	0
533	20230927	112600	223414150	16900	16900	16900	16900	6
534	20230927	112500	223312750	16910	16910	16910	16910	0
535	20230927	112400	223312750	16910	17070	17070	16910	140
536	20230927	112300	220943750	16910	16930	17060	16910	1027
537	20230927	112200	203523680	16920	16840	16920	16840	18
538	20230927	112100	203219480	16830	16810	16830	16810	7
539	20230927	112000	203101690	16830	16750	16830	16750	166
540	20230927	111900	200308010	16750	16750	16750	16750	39
541	20230927	111800	199654760	16750	16750	16750	16750	0
542	20230927	111700	199654760	16750	16750	16750	16750	0
543	20230927	111600	199654760	16750	16750	16750	16750	0
544	20230927	111500	199654760	16750	16750	16750	16750	1
545	20230927	111400	199638010	16830	16830	16830	16830	0
546	20230927	111300	199638010	16830	16830	16830	16830	1
547	20230927	111200	199621180	16740	16740	16740	16740	0
548	20230927	111100	199621180	16740	16740	16740	16740	0
549	20230927	111000	199621180	16740	16740	16740	16740	0
550	20230927	110900	199621180	16740	16740	16740	16740	0
551	20230927	110800	199621180	16740	16740	16740	16740	0
552	20230927	110700	199621180	16740	16740	16740	16740	0
553	20230927	110600	199621180	16740	16740	16740	16740	0
554	20230927	110500	199621180	16740	16740	16740	16740	0
555	20230927	110400	199621180	16740	16740	16740	16740	0
556	20230927	110300	199621180	16740	16740	16740	16740	0
557	20230927	110200	199621180	16740	16740	16740	16740	0
558	20230927	110100	199621180	16740	16740	16740	16740	0
559	20230927	110000	199621180	16740	16740	16740	16740	0
560	20230927	105900	199621180	16740	16740	16740	16740	0
561	20230927	105800	199621180	16740	16740	16740	16740	0
562	20230927	105700	199621180	16740	16740	16740	16740	1
563	20230927	105600	199604440	16740	16740	16740	16740	0
564	20230927	105500	199604440	16740	16740	16740	16740	0
565	20230927	105400	199604440	16740	16740	16740	16740	0
566	20230927	105300	199604440	16740	16740	16740	16740	1
567	20230927	105200	199587700	16730	16730	16730	16730	35
568	20230927	105100	199002150	16820	16820	16820	16820	0
569	20230927	105000	199002150	16820	16820	16820	16820	0
570	20230927	104900	199002150	16820	16820	16820	16820	0
571	20230927	104800	199002150	16820	16820	16820	16820	1
572	20230927	104700	198985330	16730	16730	16730	16730	2
573	20230927	104600	198951870	16720	16720	16720	16720	0
574	20230927	104500	198951870	16720	16720	16720	16720	1
575	20230927	104400	198935150	16720	16720	16720	16720	0
576	20230927	104300	198935150	16720	16720	16720	16720	38
577	20230927	104200	198299790	16720	16800	16800	16720	31
578	20230927	104100	197781390	16720	16720	16720	16720	12
579	20230927	104000	197580750	16810	16810	16810	16810	0
580	20230927	103900	197580750	16810	16810	16810	16810	0
581	20230927	103800	197580750	16810	16810	16810	16810	5
582	20230927	103700	197496700	16810	16810	16810	16810	0
583	20230927	103600	197496700	16810	16800	16810	16800	4
584	20230927	103500	197429490	16830	16830	16830	16830	0
585	20230927	103400	197429490	16830	16820	16830	16820	10
586	20230927	103300	197261220	16830	16830	16830	16830	1
587	20230927	103200	197244390	16830	16830	16830	16830	11
588	20230927	103100	197059260	16830	16830	16830	16830	0
589	20230927	103000	197059260	16830	16830	16830	16830	1
590	20230927	102900	197042430	16830	16830	16830	16830	8
591	20230927	102800	196907790	16700	16700	16700	16700	0
592	20230927	102700	196907790	16700	16700	16700	16700	3
593	20230927	102600	196857690	16690	16690	16690	16690	0
594	20230927	102500	196857690	16690	16690	16690	16690	3
595	20230927	102400	196807620	16780	16780	16780	16780	0
596	20230927	102300	196807620	16780	16780	16780	16780	1
597	20230927	102200	196790840	16810	16810	16810	16810	1
598	20230927	102100	196774030	16810	16810	16810	16810	1
599	20230927	102000	196757220	16820	16690	16820	16680	40
600	20230927	101900	196089850	16690	16690	16690	16690	6
601	20230927	101800	195989710	16820	16710	16820	16690	16
602	20230927	101700	195722490	16820	16820	16820	16820	1
603	20230927	101600	195705670	16680	16720	16720	16680	317
604	20230927	101500	190415210	16820	16720	16820	16720	354
605	20230927	101400	184492130	16720	16720	16720	16720	12
606	20230927	101300	184291490	16720	16720	16830	16720	137
607	20230927	101200	182000740	16730	16740	16740	16730	44
608	20230927	101100	181264200	16830	16760	16830	16760	7
609	20230927	101000	181146660	16760	16730	16760	16720	194
610	20230927	100900	177902120	16730	16730	16730	16730	1
611	20230927	100800	177885390	16720	16730	16730	16720	56
612	20230927	100700	176948970	16730	16750	16750	16720	277
613	20230927	100600	172314830	16760	16760	16760	16760	1
614	20230927	100500	172298070	16760	16760	16760	16760	0
615	20230927	100400	172298070	16760	16760	16760	16760	20
616	20230927	100300	171962870	16760	16760	16760	16760	0
617	20230927	100200	171962870	16760	16750	16760	16750	104
618	20230927	100100	170220780	16760	16760	16760	16760	20
619	20230927	100000	169885580	16750	16750	16750	16750	30
620	20230927	095900	169383080	16760	16760	16760	16760	0
621	20230927	095800	169383080	16760	16760	16760	16760	30
622	20230927	095700	168880280	16750	16760	16760	16750	151
623	20230927	095600	166351010	16760	16820	16820	16750	692
624	20230927	095500	154749820	16830	16840	16990	16830	38
625	20230927	095400	154110080	16840	16840	16840	16840	27
626	20230927	095300	153655400	16830	17030	17030	16830	44
627	20230927	095200	152914310	17100	17040	17100	17040	50
628	20230927	095100	152061800	17040	17040	17040	17040	8
629	20230927	095000	151925480	17040	17040	17040	17040	1
630	20230927	094900	151908440	17030	17030	17030	17030	1
631	20230927	094800	151891410	17030	17030	17030	17030	0
632	20230927	094700	151891410	17030	17030	17030	17030	3
633	20230927	094600	151840320	17060	17060	17060	17060	1
634	20230927	094500	151823260	17110	17110	17110	17110	5
635	20230927	094400	151737710	17110	16990	17120	16900	1307
636	20230927	094300	129636700	17000	16880	17000	16880	322
637	20230927	094200	124182320	16870	16750	16890	16750	678
638	20230927	094100	112779270	16750	16720	16750	16720	141
639	20230927	094000	110419420	16720	16670	16720	16670	24
640	20230927	093900	110019190	16670	16670	16670	16670	0
641	20230927	093800	110019190	16670	16670	16670	16670	10
642	20230927	093700	109852490	16720	16710	16720	16710	5
643	20230927	093600	109768910	16710	16660	16710	16660	787
644	20230927	093500	96648600	16660	16660	16660	16660	29
645	20230927	093400	96165460	16600	16600	16600	16600	0
646	20230927	093300	96165460	16600	16670	16670	16600	45
647	20230927	093200	95417760	16670	16670	16670	16670	10
648	20230927	093100	95251060	16670	16570	16670	16570	252
649	20230927	093000	91066280	16590	16650	16670	16590	450
650	20230927	092900	83587550	16650	16710	16730	16650	1509
651	20230927	092800	58425010	16740	16740	16740	16740	11
652	20230927	092700	58240870	16760	16760	16760	16760	0
653	20230927	092600	58240870	16760	16800	16800	16760	361
654	20230927	092500	52186070	16800	16800	16800	16800	9
655	20230927	092400	52034870	16840	16840	16860	16840	6
656	20230927	092300	51933810	16820	16820	16820	16820	0
657	20230927	092200	51933810	16820	16820	16820	16820	66
658	20230927	092100	50823690	16830	16820	16830	16820	184
659	20230927	092000	47727630	16850	16850	16850	16850	0
660	20230927	091900	47727630	16850	16850	16850	16850	33
661	20230927	091800	47171580	16870	16870	16870	16870	0
662	20230927	091700	47171580	16870	16870	16870	16850	32
663	20230927	091600	46632340	16810	16810	16810	16810	0
664	20230927	091500	46632340	16810	16700	16810	16700	225
665	20230927	091400	42857120	16800	16800	16800	16800	0
666	20230927	091300	42857120	16800	16800	16800	16800	0
667	20230927	091200	42857120	16800	16690	16800	16690	457
668	20230927	091100	35229680	16690	16810	16810	16690	150
669	20230927	091000	32714180	16810	16670	16810	16670	86
670	20230927	090900	31280280	16670	16730	16730	16660	34
671	20230927	090800	30713750	16810	16810	16810	16720	24
672	20230927	090700	30310760	16810	16810	16810	16810	4
673	20230927	090600	30243520	16810	16800	16810	16800	1050
674	20230927	090500	12602020	16800	16790	16800	16790	20
675	20230927	090400	12266070	16650	16660	16660	16650	132
676	20230927	090300	10067260	16660	16650	16660	16650	91
677	20230927	090200	8552100	16650	16650	16650	16650	200
678	20230927	090100	5222100	16650	16980	16980	16650	107
679	20230927	090000	3435650	16990	16620	17390	16620	204