KissMeData/068290/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192900	273837210	16470	16470	16470	16470	542
3	20230919	192800	273837210	16470	16470	16470	16470	0
4	20230919	192700	273837210	16470	16470	16470	16470	0
5	20230919	192600	273837210	16470	16470	16470	16470	0
6	20230919	192500	273837210	16470	16470	16470	16470	0
7	20230919	192400	273837210	16470	16470	16470	16470	0
8	20230919	192300	273837210	16470	16470	16470	16470	0
9	20230919	192200	273837210	16470	16470	16470	16470	0
10	20230919	192100	273837210	16470	16470	16470	16470	0
11	20230919	192000	273837210	16470	16470	16470	16470	0
12	20230919	191900	273837210	16470	16470	16470	16470	0
13	20230919	191800	273837210	16470	16470	16470	16470	0
14	20230919	191700	273837210	16470	16470	16470	16470	0
15	20230919	191600	273837210	16470	16470	16470	16470	0
16	20230919	191500	273837210	16470	16470	16470	16470	0
17	20230919	191400	273837210	16470	16470	16470	16470	0
18	20230919	191300	273837210	16470	16470	16470	16470	0
19	20230919	191200	273837210	16470	16470	16470	16470	0
20	20230919	191100	273837210	16470	16470	16470	16470	0
21	20230919	191000	273837210	16470	16470	16470	16470	0
22	20230919	190900	273837210	16470	16470	16470	16470	0
23	20230919	190800	273837210	16470	16470	16470	16470	0
24	20230919	190700	273837210	16470	16470	16470	16470	0
25	20230919	190600	273837210	16470	16470	16470	16470	0
26	20230919	190500	273837210	16470	16470	16470	16470	0
27	20230919	190400	273837210	16470	16470	16470	16470	0
28	20230919	190300	273837210	16470	16470	16470	16470	0
29	20230919	190200	273837210	16470	16470	16470	16470	0
30	20230919	190100	273837210	16470	16470	16470	16470	0
31	20230919	190000	273837210	16470	16470	16470	16470	0
32	20230919	185900	273837210	16470	16470	16470	16470	542
33	20230919	185800	273837210	16470	16470	16470	16470	0
34	20230919	185700	273837210	16470	16470	16470	16470	0
35	20230919	185600	273837210	16470	16470	16470	16470	0
36	20230919	185500	273837210	16470	16470	16470	16470	0
37	20230919	185400	273837210	16470	16470	16470	16470	0
38	20230919	185300	273837210	16470	16470	16470	16470	0
39	20230919	185200	273837210	16470	16470	16470	16470	0
40	20230919	185100	273837210	16470	16470	16470	16470	0
41	20230919	185000	273837210	16470	16470	16470	16470	0
42	20230919	184900	273837210	16470	16470	16470	16470	0
43	20230919	184800	273837210	16470	16470	16470	16470	0
44	20230919	184700	273837210	16470	16470	16470	16470	0
45	20230919	184600	273837210	16470	16470	16470	16470	0
46	20230919	184500	273837210	16470	16470	16470	16470	0
47	20230919	184400	273837210	16470	16470	16470	16470	0
48	20230919	184300	273837210	16470	16470	16470	16470	0
49	20230919	184200	273837210	16470	16470	16470	16470	0
50	20230919	184100	273837210	16470	16470	16470	16470	0
51	20230919	184000	273837210	16470	16470	16470	16470	0
52	20230919	183900	273837210	16470	16470	16470	16470	0
53	20230919	183800	273837210	16470	16470	16470	16470	0
54	20230919	183700	273837210	16470	16470	16470	16470	0
55	20230919	183600	273837210	16470	16470	16470	16470	0
56	20230919	183500	273837210	16470	16470	16470	16470	0
57	20230919	183400	273837210	16470	16470	16470	16470	0
58	20230919	183300	273837210	16470	16470	16470	16470	0
59	20230919	183200	273837210	16470	16470	16470	16470	0
60	20230919	183100	273837210	16470	16470	16470	16470	0
61	20230919	183000	273837210	16470	16470	16470	16470	0
62	20230919	182900	273837210	16470	16470	16470	16470	542
63	20230919	182800	273837210	16470	16470	16470	16470	0
64	20230919	182700	273837210	16470	16470	16470	16470	0
65	20230919	182600	273837210	16470	16470	16470	16470	0
66	20230919	182500	273837210	16470	16470	16470	16470	0
67	20230919	182400	273837210	16470	16470	16470	16470	0
68	20230919	182300	273837210	16470	16470	16470	16470	0
69	20230919	182200	273837210	16470	16470	16470	16470	0
70	20230919	182100	273837210	16470	16470	16470	16470	0
71	20230919	182000	273837210	16470	16470	16470	16470	0
72	20230919	181900	273837210	16470	16470	16470	16470	0
73	20230919	181800	273837210	16470	16470	16470	16470	0
74	20230919	181700	273837210	16470	16470	16470	16470	0
75	20230919	181600	273837210	16470	16470	16470	16470	0
76	20230919	181500	273837210	16470	16470	16470	16470	0
77	20230919	181400	273837210	16470	16470	16470	16470	0
78	20230919	181300	273837210	16470	16470	16470	16470	0
79	20230919	181200	273837210	16470	16470	16470	16470	0
80	20230919	181100	273837210	16470	16470	16470	16470	0
81	20230919	181000	273837210	16470	16470	16470	16470	0
82	20230919	180900	273837210	16470	16470	16470	16470	0
83	20230919	180800	273837210	16470	16470	16470	16470	0
84	20230919	180700	273837210	16470	16470	16470	16470	0
85	20230919	180600	273837210	16470	16470	16470	16470	0
86	20230919	180500	273837210	16470	16470	16470	16470	0
87	20230919	180400	273837210	16470	16470	16470	16470	0
88	20230919	180300	273837210	16470	16470	16470	16470	0
89	20230919	180200	273837210	16470	16470	16470	16470	0
90	20230919	180100	273837210	16470	16470	16470	16470	0
91	20230919	180000	273837210	16470	16470	16470	16470	0
92	20230919	175900	273837210	16470	16470	16470	16470	542
93	20230919	175800	273837210	16470	16470	16470	16470	0
94	20230919	175700	273837210	16470	16470	16470	16470	0
95	20230919	175600	273837210	16470	16470	16470	16470	0
96	20230919	175500	273837210	16470	16470	16470	16470	0
97	20230919	175400	273837210	16470	16470	16470	16470	0
98	20230919	175300	273837210	16470	16470	16470	16470	0
99	20230919	175200	273837210	16470	16470	16470	16470	0
100	20230919	175100	273837210	16470	16470	16470	16470	0
101	20230919	175000	273837210	16470	16470	16470	16470	0
102	20230919	174900	273837210	16470	16470	16470	16470	0
103	20230919	174800	273837210	16470	16470	16470	16470	0
104	20230919	174700	273837210	16470	16470	16470	16470	0
105	20230919	174600	273837210	16470	16470	16470	16470	0
106	20230919	174500	273837210	16470	16470	16470	16470	0
107	20230919	174400	273837210	16470	16470	16470	16470	0
108	20230919	174300	273837210	16470	16470	16470	16470	0
109	20230919	174200	273837210	16470	16470	16470	16470	0
110	20230919	174100	273837210	16470	16470	16470	16470	0
111	20230919	174000	273837210	16470	16470	16470	16470	0
112	20230919	173900	273837210	16470	16470	16470	16470	0
113	20230919	173800	273837210	16470	16470	16470	16470	0
114	20230919	173700	273837210	16470	16470	16470	16470	0
115	20230919	173600	273837210	16470	16470	16470	16470	0
116	20230919	173500	273837210	16470	16470	16470	16470	0
117	20230919	173400	273837210	16470	16470	16470	16470	0
118	20230919	173300	273837210	16470	16470	16470	16470	0
119	20230919	173200	273837210	16470	16470	16470	16470	0
120	20230919	173100	273837210	16470	16470	16470	16470	0
121	20230919	173000	273837210	16470	16470	16470	16470	0
122	20230919	172900	273837210	16470	16470	16470	16470	542
123	20230919	172800	273837210	16470	16470	16470	16470	0
124	20230919	172700	273837210	16470	16470	16470	16470	0
125	20230919	172600	273837210	16470	16470	16470	16470	0
126	20230919	172500	273837210	16470	16470	16470	16470	0
127	20230919	172400	273837210	16470	16470	16470	16470	0
128	20230919	172300	273837210	16470	16470	16470	16470	0
129	20230919	172200	273837210	16470	16470	16470	16470	0
130	20230919	172100	273837210	16470	16470	16470	16470	0
131	20230919	172000	273837210	16470	16470	16470	16470	0
132	20230919	171900	273837210	16470	16470	16470	16470	0
133	20230919	171800	273837210	16470	16470	16470	16470	0
134	20230919	171700	273837210	16470	16470	16470	16470	0
135	20230919	171600	273837210	16470	16470	16470	16470	0
136	20230919	171500	273837210	16470	16470	16470	16470	0
137	20230919	171400	273837210	16470	16470	16470	16470	0
138	20230919	171300	273837210	16470	16470	16470	16470	0
139	20230919	171200	273837210	16470	16470	16470	16470	0
140	20230919	171100	273837210	16470	16470	16470	16470	0
141	20230919	171000	273837210	16470	16470	16470	16470	0
142	20230919	170900	273837210	16470	16470	16470	16470	0
143	20230919	170800	273837210	16470	16470	16470	16470	0
144	20230919	170700	273837210	16470	16470	16470	16470	0
145	20230919	170600	273837210	16470	16470	16470	16470	0
146	20230919	170500	273837210	16470	16470	16470	16470	0
147	20230919	170400	273837210	16470	16470	16470	16470	0
148	20230919	170300	273837210	16470	16470	16470	16470	0
149	20230919	170200	273837210	16470	16470	16470	16470	0
150	20230919	170100	273837210	16470	16470	16470	16470	0
151	20230919	170000	273837210	16470	16470	16470	16470	0
152	20230919	165900	273837210	16470	16470	16470	16470	542
153	20230919	165800	273837210	16470	16470	16470	16470	0
154	20230919	165700	273837210	16470	16470	16470	16470	0
155	20230919	165600	273837210	16470	16470	16470	16470	0
156	20230919	165500	273837210	16470	16470	16470	16470	0
157	20230919	165400	273837210	16470	16470	16470	16470	0
158	20230919	165300	273837210	16470	16470	16470	16470	0
159	20230919	165200	273837210	16470	16470	16470	16470	0
160	20230919	165100	273837210	16470	16470	16470	16470	0
161	20230919	165000	273837210	16470	16470	16470	16470	0
162	20230919	164900	273837210	16470	16470	16470	16470	0
163	20230919	164800	273837210	16470	16470	16470	16470	0
164	20230919	164700	273837210	16470	16470	16470	16470	0
165	20230919	164600	273837210	16470	16470	16470	16470	0
166	20230919	164500	273837210	16470	16470	16470	16470	0
167	20230919	164400	273837210	16470	16470	16470	16470	0
168	20230919	164300	273837210	16470	16470	16470	16470	0
169	20230919	164200	273837210	16470	16470	16470	16470	0
170	20230919	164100	273837210	16470	16470	16470	16470	0
171	20230919	164000	273837210	16470	16470	16470	16470	0
172	20230919	163900	273837210	16470	16470	16470	16470	0
173	20230919	163800	273837210	16470	16470	16470	16470	0
174	20230919	163700	273837210	16470	16470	16470	16470	0
175	20230919	163600	273837210	16470	16470	16470	16470	0
176	20230919	163500	273837210	16470	16470	16470	16470	0
177	20230919	163400	273837210	16470	16470	16470	16470	0
178	20230919	163300	273837210	16470	16470	16470	16470	0
179	20230919	163200	273837210	16470	16470	16470	16470	0
180	20230919	163100	273837210	16470	16470	16470	16470	0
181	20230919	163000	273837210	16470	16470	16470	16470	0
182	20230919	162900	273837210	16470	16470	16470	16470	542
183	20230919	162800	273837210	16470	16470	16470	16470	0
184	20230919	162700	273837210	16470	16470	16470	16470	0
185	20230919	162600	273837210	16470	16470	16470	16470	0
186	20230919	162500	273837210	16470	16470	16470	16470	0
187	20230919	162400	273837210	16470	16470	16470	16470	0
188	20230919	162300	273837210	16470	16470	16470	16470	0
189	20230919	162200	273837210	16470	16470	16470	16470	0
190	20230919	162100	273837210	16470	16470	16470	16470	0
191	20230919	162000	273837210	16470	16470	16470	16470	0
192	20230919	161900	273837210	16470	16470	16470	16470	0
193	20230919	161800	273837210	16470	16470	16470	16470	0
194	20230919	161700	273837210	16470	16470	16470	16470	0
195	20230919	161600	273837210	16470	16470	16470	16470	0
196	20230919	161500	273837210	16470	16470	16470	16470	0
197	20230919	161400	273837210	16470	16470	16470	16470	0
198	20230919	161300	273837210	16470	16470	16470	16470	0
199	20230919	161200	273837210	16470	16470	16470	16470	0
200	20230919	161100	273837210	16470	16470	16470	16470	0
201	20230919	161000	273837210	16470	16470	16470	16470	0
202	20230919	160900	273837210	16470	16470	16470	16470	0
203	20230919	160800	273837210	16470	16470	16470	16470	0
204	20230919	160700	273837210	16470	16470	16470	16470	0
205	20230919	160600	273837210	16470	16470	16470	16470	0
206	20230919	160500	273837210	16470	16470	16470	16470	0
207	20230919	160400	273837210	16470	16470	16470	16470	0
208	20230919	160300	273837210	16470	16470	16470	16470	0
209	20230919	160200	273837210	16470	16470	16470	16470	0
210	20230919	160100	273837210	16470	16470	16470	16470	0
211	20230919	160000	273837210	16470	16470	16470	16470	0
212	20230919	155900	273837210	16470	16470	16470	16470	542
213	20230919	155800	273837210	16470	16470	16470	16470	0
214	20230919	155700	273837210	16470	16470	16470	16470	0
215	20230919	155600	273837210	16470	16470	16470	16470	0
216	20230919	155500	273837210	16470	16470	16470	16470	0
217	20230919	155400	273837210	16470	16470	16470	16470	0
218	20230919	155300	273837210	16470	16470	16470	16470	0
219	20230919	155200	273837210	16470	16470	16470	16470	0
220	20230919	155100	273837210	16470	16470	16470	16470	0
221	20230919	155000	273837210	16470	16470	16470	16470	0
222	20230919	154900	273837210	16470	16470	16470	16470	0
223	20230919	154800	273837210	16470	16470	16470	16470	0
224	20230919	154700	273837210	16470	16470	16470	16470	0
225	20230919	154600	273837210	16470	16470	16470	16470	0
226	20230919	154500	273837210	16470	16470	16470	16470	0
227	20230919	154400	273837210	16470	16470	16470	16470	0
228	20230919	154300	273837210	16470	16470	16470	16470	0
229	20230919	154200	273837210	16470	16470	16470	16470	0
230	20230919	154100	273837210	16470	16470	16470	16470	0
231	20230919	154000	273837210	16470	16470	16470	16470	0
232	20230919	153900	273837210	16470	16470	16470	16470	0
233	20230919	153800	273837210	16470	16470	16470	16470	0
234	20230919	153700	273837210	16470	16470	16470	16470	0
235	20230919	153600	273837210	16470	16470	16470	16470	0
236	20230919	153500	273837210	16470	16470	16470	16470	0
237	20230919	153400	273837210	16470	16470	16470	16470	0
238	20230919	153300	273837210	16470	16470	16470	16470	0
239	20230919	153200	273837210	16470	16470	16470	16470	0
240	20230919	153100	273837210	16470	16470	16470	16470	0
241	20230919	153000	273837210	16470	16470	16470	16470	542
242	20230919	152900	264910470	16470	16470	16470	16470	0
243	20230919	152800	264910470	16470	16470	16470	16470	0
244	20230919	152700	264910470	16470	16470	16470	16470	0
245	20230919	152600	264910470	16470	16470	16470	16470	0
246	20230919	152500	264910470	16470	16470	16470	16470	0
247	20230919	152400	264910470	16470	16470	16470	16470	0
248	20230919	152300	264910470	16470	16470	16470	16470	0
249	20230919	152200	264910470	16470	16470	16470	16470	0
250	20230919	152100	264910470	16470	16470	16470	16470	0
251	20230919	152000	264910470	16470	16470	16470	16470	0
252	20230919	151900	264910470	16470	16470	16470	16470	7
253	20230919	151800	264795180	16470	16470	16470	16470	134
254	20230919	151700	262588200	16470	16470	16470	16470	1
255	20230919	151600	262571730	16470	16470	16470	16470	0
256	20230919	151500	262571730	16470	16470	16470	16470	12
257	20230919	151400	262374090	16460	16460	16460	16460	0
258	20230919	151300	262374090	16460	16460	16460	16460	0
259	20230919	151200	262374090	16460	16460	16460	16460	0
260	20230919	151100	262374090	16460	16460	16460	16460	67
261	20230919	151000	261271270	16440	16440	16440	16440	0
262	20230919	150900	261271270	16440	16440	16440	16440	0
263	20230919	150800	261271270	16440	16440	16440	16440	0
264	20230919	150700	261271270	16440	16440	16440	16440	72
265	20230919	150600	260087590	16440	16440	16440	16440	0
266	20230919	150500	260087590	16440	16440	16440	16440	0
267	20230919	150400	260087590	16440	16440	16440	16440	0
268	20230919	150300	260087590	16440	16440	16440	16440	1
269	20230919	150200	260071150	16440	16440	16440	16440	0
270	20230919	150100	260071150	16440	16440	16440	16440	0
271	20230919	150000	260071150	16440	16440	16440	16440	0
272	20230919	145900	260071150	16440	16440	16440	16440	230
273	20230919	145800	256289950	16500	16500	16500	16500	106
274	20230919	145700	254540950	16500	16500	16500	16500	1
275	20230919	145600	254524450	16500	16500	16500	16500	121
276	20230919	145500	252527950	16440	16440	16440	16440	0
277	20230919	145400	252527950	16440	16440	16440	16440	0
278	20230919	145300	252527950	16440	16440	16440	16440	0
279	20230919	145200	252527950	16440	16440	16440	16440	0
280	20230919	145100	252527950	16440	16450	16450	16440	103
281	20230919	145000	250833980	16450	16450	16450	16450	0
282	20230919	144900	250833980	16450	16450	16450	16450	0
283	20230919	144800	250833980	16450	16450	16450	16450	1
284	20230919	144700	250817530	16450	16440	16450	16440	16
285	20230919	144600	250554340	16450	16450	16450	16450	84
286	20230919	144500	249172540	16450	16450	16450	16450	25
287	20230919	144400	248761290	16450	16480	16480	16450	1000
288	20230919	144300	232293320	16500	16500	16500	16500	0
289	20230919	144200	232293320	16500	16500	16500	16500	0
290	20230919	144100	232293320	16500	16500	16500	16500	2
291	20230919	144000	232260320	16500	16500	16500	16500	72
292	20230919	143900	231072320	16480	16480	16480	16480	93
293	20230919	143800	229539680	16500	16500	16500	16500	0
294	20230919	143700	229539680	16500	16480	16500	16480	2
295	20230919	143600	229506700	16500	16500	16500	16500	3
296	20230919	143500	229457200	16480	16480	16480	16480	0
297	20230919	143400	229457200	16480	16480	16480	16480	0
298	20230919	143300	229457200	16480	16490	16490	16480	167
299	20230919	143200	226704970	16480	16480	16480	16480	0
300	20230919	143100	226704970	16480	16480	16480	16480	0
301	20230919	143000	226704970	16480	16480	16480	16480	0
302	20230919	142900	226704970	16480	16480	16480	16480	0
303	20230919	142800	226704970	16480	16480	16480	16480	0
304	20230919	142700	226704970	16480	16480	16480	16480	0
305	20230919	142600	226704970	16480	16480	16480	16480	0
306	20230919	142500	226704970	16480	16480	16480	16480	0
307	20230919	142400	226704970	16480	16480	16480	16480	0
308	20230919	142300	226704970	16480	16480	16480	16480	0
309	20230919	142200	226704970	16480	16480	16480	16480	0
310	20230919	142100	226704970	16480	16480	16480	16480	0
311	20230919	142000	226704970	16480	16480	16480	16480	0
312	20230919	141900	226704970	16480	16490	16490	16480	15
313	20230919	141800	226457730	16500	16500	16500	16500	2
314	20230919	141700	226424730	16500	16500	16500	16500	0
315	20230919	141600	226424730	16500	16500	16500	16500	0
316	20230919	141500	226424730	16500	16500	16500	16500	0
317	20230919	141400	226424730	16500	16500	16500	16500	0
318	20230919	141300	226424730	16500	16500	16500	16500	0
319	20230919	141200	226424730	16500	16500	16500	16500	0
320	20230919	141100	226424730	16500	16510	16510	16500	1171
321	20230919	141000	207099230	16520	16520	16520	16520	0
322	20230919	140900	207099230	16520	16520	16520	16520	0
323	20230919	140800	207099230	16520	16520	16520	16520	0
324	20230919	140700	207099230	16520	16520	16520	16520	0
325	20230919	140600	207099230	16520	16520	16520	16520	5
326	20230919	140500	207016630	16520	16520	16520	16520	0
327	20230919	140400	207016630	16520	16510	16520	16510	28
328	20230919	140300	206554090	16520	16520	16520	16520	0
329	20230919	140200	206554090	16520	16520	16520	16520	0
330	20230919	140100	206554090	16520	16520	16520	16520	0
331	20230919	140000	206554090	16520	16510	16520	16510	81
332	20230919	135900	205215980	16520	16520	16520	16520	50
333	20230919	135800	204389980	16520	16520	16520	16520	0
334	20230919	135700	204389980	16520	16520	16520	16520	0
335	20230919	135600	204389980	16520	16520	16520	16520	0
336	20230919	135500	204389980	16520	16520	16520	16520	0
337	20230919	135400	204389980	16520	16520	16520	16520	0
338	20230919	135300	204389980	16520	16520	16520	16520	0
339	20230919	135200	204389980	16520	16520	16520	16520	0
340	20230919	135100	204389980	16520	16520	16520	16520	0
341	20230919	135000	204389980	16520	16520	16520	16520	0
342	20230919	134900	204389980	16520	16520	16520	16520	0
343	20230919	134800	204389980	16520	16520	16520	16520	0
344	20230919	134700	204389980	16520	16520	16520	16520	0
345	20230919	134600	204389980	16520	16520	16520	16520	0
346	20230919	134500	204389980	16520	16520	16520	16520	0
347	20230919	134400	204389980	16520	16520	16520	16520	0
348	20230919	134300	204389980	16520	16520	16520	16520	10
349	20230919	134200	204224780	16510	16510	16510	16510	0
350	20230919	134100	204224780	16510	16510	16510	16510	0
351	20230919	134000	204224780	16510	16510	16510	16510	100
352	20230919	133900	202573780	16510	16510	16510	16510	0
353	20230919	133800	202573780	16510	16510	16510	16510	8
354	20230919	133700	202441700	16510	16510	16510	16510	24
355	20230919	133600	202045460	16510	16510	16510	16510	0
356	20230919	133500	202045460	16510	16510	16510	16510	2
357	20230919	133400	202012440	16500	16500	16500	16500	0
358	20230919	133300	202012440	16500	16500	16500	16500	0
359	20230919	133200	202012440	16500	16500	16500	16500	0
360	20230919	133100	202012440	16500	16500	16500	16500	0
361	20230919	133000	202012440	16500	16500	16500	16500	482
362	20230919	132900	194059440	16490	16490	16490	16490	8
363	20230919	132800	193927520	16490	16490	16490	16490	1
364	20230919	132700	193911030	16480	16480	16480	16480	0
365	20230919	132600	193911030	16480	16480	16480	16480	0
366	20230919	132500	193911030	16480	16480	16480	16480	0
367	20230919	132400	193911030	16480	16480	16480	16480	8
368	20230919	132300	193779190	16480	16480	16480	16480	0
369	20230919	132200	193779190	16480	16480	16480	16480	33
370	20230919	132100	193235350	16500	16500	16500	16500	0
371	20230919	132000	193235350	16500	16500	16500	16500	0
372	20230919	131900	193235350	16500	16500	16500	16500	9
373	20230919	131800	193086850	16500	16500	16500	16500	0
374	20230919	131700	193086850	16500	16490	16500	16490	2
375	20230919	131600	193053860	16480	16480	16480	16480	0
376	20230919	131500	193053860	16480	16480	16480	16480	0
377	20230919	131400	193053860	16480	16480	16480	16480	0
378	20230919	131300	193053860	16480	16480	16480	16480	0
379	20230919	131200	193053860	16480	16480	16480	16480	115
380	20230919	131100	191158660	16500	16500	16500	16500	0
381	20230919	131000	191158660	16500	16500	16500	16500	1
382	20230919	130900	191142160	16500	16500	16500	16500	103
383	20230919	130800	189442660	16480	16480	16480	16480	0
384	20230919	130700	189442660	16480	16480	16480	16480	0
385	20230919	130600	189442660	16480	16480	16480	16480	15
386	20230919	130500	189195460	16500	16500	16500	16500	96
387	20230919	130400	187611460	16480	16480	16480	16480	0
388	20230919	130300	187611460	16480	16480	16480	16480	0
389	20230919	130200	187611460	16480	16480	16480	16480	0
390	20230919	130100	187611460	16480	16480	16480	16480	0
391	20230919	130000	187611460	16480	16480	16480	16480	1
392	20230919	125900	187594980	16490	16490	16490	16490	40
393	20230919	125800	186935380	16490	16490	16490	16490	0
394	20230919	125700	186935380	16490	16500	16500	16490	313
395	20230919	125600	181770900	16520	16520	16520	16520	0
396	20230919	125500	181770900	16520	16520	16520	16520	5
397	20230919	125400	181688300	16520	16520	16520	16520	0
398	20230919	125300	181688300	16520	16520	16520	16520	0
399	20230919	125200	181688300	16520	16520	16520	16520	0
400	20230919	125100	181688300	16520	16520	16520	16520	0
401	20230919	125000	181688300	16520	16520	16520	16520	10
402	20230919	124900	181523100	16520	16520	16520	16520	0
403	20230919	124800	181523100	16520	16530	16530	16520	166
404	20230919	124700	178780180	16540	16540	16540	16540	0
405	20230919	124600	178780180	16540	16530	16540	16530	2
406	20230919	124500	178747110	16540	16540	16540	16540	3
407	20230919	124400	178697490	16540	16540	16540	16540	1
408	20230919	124300	178680950	16590	16590	16590	16590	0
409	20230919	124200	178680950	16590	16590	16590	16590	0
410	20230919	124100	178680950	16590	16590	16590	16590	0
411	20230919	124000	178680950	16590	16590	16590	16590	0
412	20230919	123900	178680950	16590	16590	16590	16590	0
413	20230919	123800	178680950	16590	16590	16590	16590	0
414	20230919	123700	178680950	16590	16590	16590	16590	0
415	20230919	123600	178680950	16590	16590	16590	16590	0
416	20230919	123500	178680950	16590	16590	16590	16590	0
417	20230919	123400	178680950	16590	16590	16590	16590	0
418	20230919	123300	178680950	16590	16590	16590	16590	0
419	20230919	123200	178680950	16590	16590	16590	16590	0
420	20230919	123100	178680950	16590	16590	16590	16590	0
421	20230919	123000	178680950	16590	16590	16590	16590	0
422	20230919	122900	178680950	16590	16590	16590	16590	0
423	20230919	122800	178680950	16590	16590	16590	16590	0
424	20230919	122700	178680950	16590	16590	16590	16590	0
425	20230919	122600	178680950	16590	16590	16590	16590	0
426	20230919	122500	178680950	16590	16590	16590	16590	0
427	20230919	122400	178680950	16590	16590	16590	16590	0
428	20230919	122300	178680950	16590	16590	16590	16590	0
429	20230919	122200	178680950	16590	16590	16590	16590	0
430	20230919	122100	178680950	16590	16580	16590	16580	10
431	20230919	122000	178515080	16580	16530	16580	16530	20
432	20230919	121900	178183700	16500	16500	16500	16500	0
433	20230919	121800	178183700	16500	16500	16500	16500	0
434	20230919	121700	178183700	16500	16500	16500	16500	0
435	20230919	121600	178183700	16500	16500	16500	16500	0
436	20230919	121500	178183700	16500	16500	16500	16500	0
437	20230919	121400	178183700	16500	16500	16500	16500	0
438	20230919	121300	178183700	16500	16500	16500	16500	10
439	20230919	121200	178018700	16500	16500	16500	16500	0
440	20230919	121100	178018700	16500	16500	16500	16500	1
441	20230919	121000	178002200	16500	16500	16500	16500	0
442	20230919	120900	178002200	16500	16500	16500	16500	0
443	20230919	120800	178002200	16500	16500	16500	16500	0
444	20230919	120700	178002200	16500	16500	16500	16500	0
445	20230919	120600	178002200	16500	16500	16500	16500	50
446	20230919	120500	177177200	16500	16500	16500	16500	12
447	20230919	120400	176979200	16500	16500	16500	16500	0
448	20230919	120300	176979200	16500	16500	16500	16500	0
449	20230919	120200	176979200	16500	16500	16500	16500	0
450	20230919	120100	176979200	16500	16500	16500	16500	0
451	20230919	120000	176979200	16500	16500	16500	16500	0
452	20230919	115900	176979200	16500	16500	16500	16500	2
453	20230919	115800	176946200	16500	16500	16500	16500	0
454	20230919	115700	176946200	16500	16500	16500	16500	0
455	20230919	115600	176946200	16500	16500	16500	16500	0
456	20230919	115500	176946200	16500	16500	16500	16500	1
457	20230919	115400	176929700	16580	16580	16580	16580	1
458	20230919	115300	176913120	16580	16550	16580	16550	117
459	20230919	115200	174976650	16550	16530	16550	16530	31
460	20230919	115100	174463750	16530	16530	16530	16530	0
461	20230919	115000	174463750	16530	16530	16530	16530	1
462	20230919	114900	174447220	16470	16470	16470	16470	0
463	20230919	114800	174447220	16470	16470	16470	16470	0
464	20230919	114700	174447220	16470	16470	16470	16470	0
465	20230919	114600	174447220	16470	16470	16470	16470	0
466	20230919	114500	174447220	16470	16470	16470	16470	0
467	20230919	114400	174447220	16470	16470	16470	16470	0
468	20230919	114300	174447220	16470	16470	16470	16470	0
469	20230919	114200	174447220	16470	16470	16470	16470	0
470	20230919	114100	174447220	16470	16470	16470	16470	0
471	20230919	114000	174447220	16470	16470	16470	16470	0
472	20230919	113900	174447220	16470	16470	16470	16470	0
473	20230919	113800	174447220	16470	16470	16470	16470	0
474	20230919	113700	174447220	16470	16470	16470	16470	10
475	20230919	113600	174282520	16450	16450	16450	16450	0
476	20230919	113500	174282520	16450	16450	16450	16450	0
477	20230919	113400	174282520	16450	16450	16450	16450	6
478	20230919	113300	174183820	16540	16540	16540	16540	20
479	20230919	113200	173853020	16450	16450	16450	16450	2
480	20230919	113100	173820120	16450	16460	16460	16450	95
481	20230919	113000	172257360	16450	16450	16450	16450	0
482	20230919	112900	172257360	16450	16460	16460	16450	984
483	20230919	112800	156069930	16460	16460	16460	16460	50
484	20230919	112700	155246930	16540	16540	16540	16540	0
485	20230919	112600	155246930	16540	16540	16540	16540	1
486	20230919	112500	155230390	16550	16550	16550	16550	0
487	20230919	112400	155230390	16550	16550	16550	16550	0
488	20230919	112300	155230390	16550	16550	16550	16550	0
489	20230919	112200	155230390	16550	16550	16550	16550	0
490	20230919	112100	155230390	16550	16550	16550	16550	1
491	20230919	112000	155213840	16550	16520	16550	16460	105
492	20230919	111900	153482730	16550	16550	16550	16550	0
493	20230919	111800	153482730	16550	16550	16550	16550	0
494	20230919	111700	153482730	16550	16550	16550	16550	40
495	20230919	111600	152820730	16550	16550	16550	16550	5
496	20230919	111500	152737980	16540	16540	16540	16540	0
497	20230919	111400	152737980	16540	16540	16540	16540	1
498	20230919	111300	152721440	16530	16510	16530	16510	70
499	20230919	111200	151565710	16510	16510	16510	16510	50
500	20230919	111100	150740210	16510	16510	16510	16510	4
501	20230919	111000	150674170	16510	16510	16510	16510	0
502	20230919	110900	150674170	16510	16510	16510	16510	1
503	20230919	110800	150657660	16510	16510	16510	16510	24
504	20230919	110700	150261420	16510	16510	16510	16510	87
505	20230919	110600	148825050	16510	16510	16510	16510	5
506	20230919	110500	148742500	16510	16500	16510	16500	7
507	20230919	110400	148626950	16510	16510	16510	16510	0
508	20230919	110300	148626950	16510	16510	16510	16510	0
509	20230919	110200	148626950	16510	16510	16510	16510	75
510	20230919	110100	147388700	16500	16500	16510	16500	51
511	20230919	110000	146547190	16500	16500	16500	16500	0
512	20230919	105900	146547190	16500	16480	16500	16480	3
513	20230919	105800	146497720	16470	16470	16470	16470	134
514	20230919	105700	144290740	16470	16470	16470	16470	1
515	20230919	105600	144274270	16460	16460	16460	16460	0
516	20230919	105500	144274270	16460	16460	16460	16460	1
517	20230919	105400	144257810	16470	16470	16470	16470	24
518	20230919	105300	143862530	16460	16460	16460	16460	0
519	20230919	105200	143862530	16460	16460	16460	16460	0
520	20230919	105100	143862530	16460	16460	16460	16460	0
521	20230919	105000	143862530	16460	16460	16460	16460	18
522	20230919	104900	143566250	16450	16450	16450	16450	290
523	20230919	104800	138795750	16460	16460	16460	16460	0
524	20230919	104700	138795750	16460	16460	16460	16460	49
525	20230919	104600	137989210	16460	16460	16460	16460	0
526	20230919	104500	137989210	16460	16460	16460	16460	0
527	20230919	104400	137989210	16460	16460	16460	16460	0
528	20230919	104300	137989210	16460	16460	16460	16460	6
529	20230919	104200	137890450	16460	16460	16460	16460	8
530	20230919	104100	137758770	16460	16460	16460	16460	0
531	20230919	104000	137758770	16460	16460	16460	16460	0
532	20230919	103900	137758770	16460	16460	16460	16460	29
533	20230919	103800	137281430	16450	16450	16450	16450	0
534	20230919	103700	137281430	16450	16450	16450	16450	0
535	20230919	103600	137281430	16450	16450	16450	16450	0
536	20230919	103500	137281430	16450	16450	16450	16450	50
537	20230919	103400	136458930	16450	16450	16450	16450	300
538	20230919	103300	131523930	16460	16460	16460	16460	4
539	20230919	103200	131458090	16450	16450	16450	16450	0
540	20230919	103100	131458090	16450	16450	16450	16450	10
541	20230919	103000	131293590	16450	16460	16460	16450	30
542	20230919	102900	130799850	16450	16450	16450	16450	0
543	20230919	102800	130799850	16450	16460	16460	16450	9
544	20230919	102700	130651790	16450	16450	16450	16450	0
545	20230919	102600	130651790	16450	16450	16450	16450	6
546	20230919	102500	130553090	16450	16450	16450	16450	6
547	20230919	102400	130454390	16450	16450	16450	16450	6
548	20230919	102300	130355690	16450	16410	16450	16410	65
549	20230919	102200	129287040	16410	16450	16450	16410	275
550	20230919	102100	124774250	16440	16420	16440	16420	7
551	20230919	102000	124659290	16420	16420	16420	16420	24
552	20230919	101900	124265210	16420	16420	16420	16420	32
553	20230919	101800	123739770	16430	16430	16430	16430	0
554	20230919	101700	123739770	16430	16430	16430	16430	1
555	20230919	101600	123723340	16410	16420	16420	16410	164
556	20230919	101500	121030690	16420	16420	16420	16420	27
557	20230919	101400	120587350	16400	16400	16400	16400	0
558	20230919	101300	120587350	16400	16400	16400	16400	0
559	20230919	101200	120587350	16400	16400	16400	16400	30
560	20230919	101100	120095350	16400	16400	16400	16400	60
561	20230919	101000	119111350	16410	16400	16410	16400	2
562	20230919	100900	119078540	16400	16410	16410	16400	25
563	20230919	100800	118668530	16400	16400	16400	16400	0
564	20230919	100700	118668530	16400	16410	16410	16400	511
565	20230919	100600	110283890	16410	16410	16410	16410	0
566	20230919	100500	110283890	16410	16430	16430	16410	30
567	20230919	100400	109791390	16430	16450	16450	16430	99
568	20230919	100300	108164800	16410	16410	16410	16410	0
569	20230919	100200	108164800	16410	16450	16450	16410	205
570	20230919	100100	104798680	16450	16450	16450	16450	0
571	20230919	100000	104798680	16450	16430	16450	16430	6
572	20230919	095900	104700080	16430	16440	16440	16430	319
573	20230919	095800	99457450	16440	16440	16440	16440	6
574	20230919	095700	99358810	16460	16460	16460	16460	2
575	20230919	095600	99325890	16460	16460	16460	16460	0
576	20230919	095500	99325890	16460	16460	16460	16460	2
577	20230919	095400	99292970	16460	16460	16460	16460	2
578	20230919	095300	99260050	16440	16440	16440	16440	3
579	20230919	095200	99210730	16440	16440	16440	16440	6
580	20230919	095100	99112090	16440	16440	16440	16440	80
581	20230919	095000	97796890	16440	16440	16440	16430	23
582	20230919	094900	97418840	16440	16450	16450	16440	172
583	20230919	094800	94590740	16450	16450	16450	16450	0
584	20230919	094700	94590740	16450	16440	16450	16440	2
585	20230919	094600	94557850	16440	16460	16460	16440	453
586	20230919	094500	87105050	16470	16470	16470	16470	110
587	20230919	094400	85293350	16500	16500	16500	16500	11
588	20230919	094300	85111850	16470	16460	16470	16460	49
589	20230919	094200	84305120	16460	16510	16510	16460	496
590	20230919	094100	76130380	16510	16510	16510	16510	134
591	20230919	094000	73918040	16510	16510	16510	16510	6
592	20230919	093900	73818980	16510	16510	16510	16510	0
593	20230919	093800	73818980	16510	16510	16510	16510	26
594	20230919	093700	73389720	16500	16500	16500	16500	86
595	20230919	093600	71970720	16500	16510	16510	16500	55
596	20230919	093500	71063070	16560	16560	16560	16560	2
597	20230919	093400	71029950	16580	16550	16580	16550	31
598	20230919	093300	70516090	16500	16510	16510	16500	39
599	20230919	093200	69872560	16570	16500	16570	16500	10
600	20230919	093100	69707170	16480	16490	16490	16480	31
601	20230919	093000	69196280	16480	16480	16500	16470	52
602	20230919	092900	68339300	16480	16630	16630	16480	2461
603	20230919	092800	27675320	16640	16660	16660	16640	57
604	20230919	092700	26726360	16650	16650	16650	16650	0
605	20230919	092600	26726360	16650	16650	16650	16650	0
606	20230919	092500	26726360	16650	16640	16650	16630	66
607	20230919	092400	25628020	16640	16640	16640	16630	72
608	20230919	092300	24430360	16650	16670	16670	16650	165
609	20230919	092200	21681850	16670	16670	16670	16670	61
610	20230919	092100	20664980	16680	16680	16680	16680	0
611	20230919	092000	20664980	16680	16680	16680	16680	11
612	20230919	091900	20481500	16670	16670	16670	16670	0
613	20230919	091800	20481500	16670	16670	16670	16670	83
614	20230919	091700	19097890	16680	16680	16680	16680	101
615	20230919	091600	17413210	16680	16680	16680	16680	1
616	20230919	091500	17396530	16680	16700	16700	16680	177
617	20230919	091400	14442150	16700	16700	16700	16700	0
618	20230919	091300	14442150	16700	16690	16700	16680	21
619	20230919	091200	14091820	16700	16700	16700	16700	3
620	20230919	091100	14041720	16700	16690	16700	16690	96
621	20230919	091000	12438590	16690	16690	16690	16680	11
622	20230919	090900	12255040	16680	16680	16680	16680	13
623	20230919	090800	12038200	16680	16680	16680	16680	4
624	20230919	090700	11971480	16700	16700	16700	16700	3
625	20230919	090600	11921380	16700	16680	16700	16680	125
626	20230919	090500	9836350	16680	16700	16700	16680	100
627	20230919	090400	8168330	16680	16680	16680	16680	0
628	20230919	090300	8168330	16680	16680	16680	16680	0
629	20230919	090200	8168330	16680	16680	16680	16680	3
630	20230919	090100	8118290	16670	16670	16670	16670	0
631	20230919	090000	8118290	16670	16670	16670	16670	487