KissMeData/089600/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	194000	311775960	17940	17940	17940	17940	567
3	20230911	193900	311775960	17940	17940	17940	17940	0
4	20230911	193800	311775960	17940	17940	17940	17940	0
5	20230911	193700	311775960	17940	17940	17940	17940	0
6	20230911	193600	311775960	17940	17940	17940	17940	0
7	20230911	193500	311775960	17940	17940	17940	17940	0
8	20230911	193400	311775960	17940	17940	17940	17940	0
9	20230911	193300	311775960	17940	17940	17940	17940	0
10	20230911	193200	311775960	17940	17940	17940	17940	0
11	20230911	193100	311775960	17940	17940	17940	17940	0
12	20230911	193000	311775960	17940	17940	17940	17940	0
13	20230911	192900	311775960	17940	17940	17940	17940	0
14	20230911	192800	311775960	17940	17940	17940	17940	0
15	20230911	192700	311775960	17940	17940	17940	17940	0
16	20230911	192600	311775960	17940	17940	17940	17940	0
17	20230911	192500	311775960	17940	17940	17940	17940	0
18	20230911	192400	311775960	17940	17940	17940	17940	0
19	20230911	192300	311775960	17940	17940	17940	17940	0
20	20230911	192200	311775960	17940	17940	17940	17940	0
21	20230911	192100	311775960	17940	17940	17940	17940	0
22	20230911	192000	311775960	17940	17940	17940	17940	0
23	20230911	191900	311775960	17940	17940	17940	17940	0
24	20230911	191800	311775960	17940	17940	17940	17940	0
25	20230911	191700	311775960	17940	17940	17940	17940	0
26	20230911	191600	311775960	17940	17940	17940	17940	0
27	20230911	191500	311775960	17940	17940	17940	17940	0
28	20230911	191400	311775960	17940	17940	17940	17940	0
29	20230911	191300	311775960	17940	17940	17940	17940	0
30	20230911	191200	311775960	17940	17940	17940	17940	0
31	20230911	191100	311775960	17940	17940	17940	17940	0
32	20230911	191000	311775960	17940	17940	17940	17940	567
33	20230911	190900	311775960	17940	17940	17940	17940	0
34	20230911	190800	311775960	17940	17940	17940	17940	0
35	20230911	190700	311775960	17940	17940	17940	17940	0
36	20230911	190600	311775960	17940	17940	17940	17940	0
37	20230911	190500	311775960	17940	17940	17940	17940	0
38	20230911	190400	311775960	17940	17940	17940	17940	0
39	20230911	190300	311775960	17940	17940	17940	17940	0
40	20230911	190200	311775960	17940	17940	17940	17940	0
41	20230911	190100	311775960	17940	17940	17940	17940	0
42	20230911	190000	311775960	17940	17940	17940	17940	0
43	20230911	185900	311775960	17940	17940	17940	17940	0
44	20230911	185800	311775960	17940	17940	17940	17940	0
45	20230911	185700	311775960	17940	17940	17940	17940	0
46	20230911	185600	311775960	17940	17940	17940	17940	0
47	20230911	185500	311775960	17940	17940	17940	17940	0
48	20230911	185400	311775960	17940	17940	17940	17940	0
49	20230911	185300	311775960	17940	17940	17940	17940	0
50	20230911	185200	311775960	17940	17940	17940	17940	0
51	20230911	185100	311775960	17940	17940	17940	17940	0
52	20230911	185000	311775960	17940	17940	17940	17940	0
53	20230911	184900	311775960	17940	17940	17940	17940	0
54	20230911	184800	311775960	17940	17940	17940	17940	0
55	20230911	184700	311775960	17940	17940	17940	17940	0
56	20230911	184600	311775960	17940	17940	17940	17940	0
57	20230911	184500	311775960	17940	17940	17940	17940	0
58	20230911	184400	311775960	17940	17940	17940	17940	0
59	20230911	184300	311775960	17940	17940	17940	17940	0
60	20230911	184200	311775960	17940	17940	17940	17940	0
61	20230911	184100	311775960	17940	17940	17940	17940	0
62	20230911	184000	311775960	17940	17940	17940	17940	567
63	20230911	183900	311775960	17940	17940	17940	17940	0
64	20230911	183800	311775960	17940	17940	17940	17940	0
65	20230911	183700	311775960	17940	17940	17940	17940	0
66	20230911	183600	311775960	17940	17940	17940	17940	0
67	20230911	183500	311775960	17940	17940	17940	17940	0
68	20230911	183400	311775960	17940	17940	17940	17940	0
69	20230911	183300	311775960	17940	17940	17940	17940	0
70	20230911	183200	311775960	17940	17940	17940	17940	0
71	20230911	183100	311775960	17940	17940	17940	17940	0
72	20230911	183000	311775960	17940	17940	17940	17940	0
73	20230911	182900	311775960	17940	17940	17940	17940	0
74	20230911	182800	311775960	17940	17940	17940	17940	0
75	20230911	182700	311775960	17940	17940	17940	17940	0
76	20230911	182600	311775960	17940	17940	17940	17940	0
77	20230911	182500	311775960	17940	17940	17940	17940	0
78	20230911	182400	311775960	17940	17940	17940	17940	0
79	20230911	182300	311775960	17940	17940	17940	17940	0
80	20230911	182200	311775960	17940	17940	17940	17940	0
81	20230911	182100	311775960	17940	17940	17940	17940	0
82	20230911	182000	311775960	17940	17940	17940	17940	0
83	20230911	181900	311775960	17940	17940	17940	17940	0
84	20230911	181800	311775960	17940	17940	17940	17940	0
85	20230911	181700	311775960	17940	17940	17940	17940	0
86	20230911	181600	311775960	17940	17940	17940	17940	0
87	20230911	181500	311775960	17940	17940	17940	17940	0
88	20230911	181400	311775960	17940	17940	17940	17940	0
89	20230911	181300	311775960	17940	17940	17940	17940	0
90	20230911	181200	311775960	17940	17940	17940	17940	0
91	20230911	181100	311775960	17940	17940	17940	17940	0
92	20230911	181000	311775960	17940	17940	17940	17940	567
93	20230911	180900	311775960	17940	17940	17940	17940	0
94	20230911	180800	311775960	17940	17940	17940	17940	0
95	20230911	180700	311775960	17940	17940	17940	17940	0
96	20230911	180600	311775960	17940	17940	17940	17940	0
97	20230911	180500	311775960	17940	17940	17940	17940	0
98	20230911	180400	311775960	17940	17940	17940	17940	0
99	20230911	180300	311775960	17940	17940	17940	17940	0
100	20230911	180200	311775960	17940	17940	17940	17940	0
101	20230911	180100	311775960	17940	17940	17940	17940	0
102	20230911	180000	311775960	17940	17940	17940	17940	0
103	20230911	175900	311775960	17940	17940	17940	17940	0
104	20230911	175800	311775960	17940	17940	17940	17940	0
105	20230911	175700	311775960	17940	17940	17940	17940	0
106	20230911	175600	311775960	17940	17940	17940	17940	0
107	20230911	175500	311775960	17940	17940	17940	17940	0
108	20230911	175400	311775960	17940	17940	17940	17940	0
109	20230911	175300	311775960	17940	17940	17940	17940	0
110	20230911	175200	311775960	17940	17940	17940	17940	0
111	20230911	175100	311775960	17940	17940	17940	17940	0
112	20230911	175000	311775960	17940	17940	17940	17940	0
113	20230911	174900	311775960	17940	17940	17940	17940	0
114	20230911	174800	311775960	17940	17940	17940	17940	0
115	20230911	174700	311775960	17940	17940	17940	17940	0
116	20230911	174600	311775960	17940	17940	17940	17940	0
117	20230911	174500	311775960	17940	17940	17940	17940	0
118	20230911	174400	311775960	17940	17940	17940	17940	0
119	20230911	174300	311775960	17940	17940	17940	17940	0
120	20230911	174200	311775960	17940	17940	17940	17940	0
121	20230911	174100	311775960	17940	17940	17940	17940	0
122	20230911	174000	311775960	17940	17940	17940	17940	567
123	20230911	173900	311775960	17940	17940	17940	17940	0
124	20230911	173800	311775960	17940	17940	17940	17940	0
125	20230911	173700	311775960	17940	17940	17940	17940	0
126	20230911	173600	311775960	17940	17940	17940	17940	0
127	20230911	173500	311775960	17940	17940	17940	17940	0
128	20230911	173400	311775960	17940	17940	17940	17940	0
129	20230911	173300	311775960	17940	17940	17940	17940	0
130	20230911	173200	311775960	17940	17940	17940	17940	0
131	20230911	173100	311775960	17940	17940	17940	17940	0
132	20230911	173000	311775960	17940	17940	17940	17940	0
133	20230911	172900	311775960	17940	17940	17940	17940	0
134	20230911	172800	311775960	17940	17940	17940	17940	0
135	20230911	172700	311775960	17940	17940	17940	17940	0
136	20230911	172600	311775960	17940	17940	17940	17940	0
137	20230911	172500	311775960	17940	17940	17940	17940	0
138	20230911	172400	311775960	17940	17940	17940	17940	0
139	20230911	172300	311775960	17940	17940	17940	17940	0
140	20230911	172200	311775960	17940	17940	17940	17940	0
141	20230911	172100	311775960	17940	17940	17940	17940	0
142	20230911	172000	311775960	17940	17940	17940	17940	0
143	20230911	171900	311775960	17940	17940	17940	17940	0
144	20230911	171800	311775960	17940	17940	17940	17940	0
145	20230911	171700	311775960	17940	17940	17940	17940	0
146	20230911	171600	311775960	17940	17940	17940	17940	0
147	20230911	171500	311775960	17940	17940	17940	17940	0
148	20230911	171400	311775960	17940	17940	17940	17940	0
149	20230911	171300	311775960	17940	17940	17940	17940	0
150	20230911	171200	311775960	17940	17940	17940	17940	0
151	20230911	171100	311775960	17940	17940	17940	17940	0
152	20230911	171000	311775960	17940	17940	17940	17940	567
153	20230911	170900	311775960	17940	17940	17940	17940	0
154	20230911	170800	311775960	17940	17940	17940	17940	0
155	20230911	170700	311775960	17940	17940	17940	17940	0
156	20230911	170600	311775960	17940	17940	17940	17940	0
157	20230911	170500	311775960	17940	17940	17940	17940	0
158	20230911	170400	311775960	17940	17940	17940	17940	0
159	20230911	170300	311775960	17940	17940	17940	17940	0
160	20230911	170200	311775960	17940	17940	17940	17940	0
161	20230911	170100	311775960	17940	17940	17940	17940	0
162	20230911	170000	311775960	17940	17940	17940	17940	0
163	20230911	165900	311775960	17940	17940	17940	17940	0
164	20230911	165800	311775960	17940	17940	17940	17940	0
165	20230911	165700	311775960	17940	17940	17940	17940	0
166	20230911	165600	311775960	17940	17940	17940	17940	0
167	20230911	165500	311775960	17940	17940	17940	17940	0
168	20230911	165400	311775960	17940	17940	17940	17940	0
169	20230911	165300	311775960	17940	17940	17940	17940	0
170	20230911	165200	311775960	17940	17940	17940	17940	0
171	20230911	165100	311775960	17940	17940	17940	17940	0
172	20230911	165000	311775960	17940	17940	17940	17940	0
173	20230911	164900	311775960	17940	17940	17940	17940	0
174	20230911	164800	311775960	17940	17940	17940	17940	0
175	20230911	164700	311775960	17940	17940	17940	17940	0
176	20230911	164600	311775960	17940	17940	17940	17940	0
177	20230911	164500	311775960	17940	17940	17940	17940	0
178	20230911	164400	311775960	17940	17940	17940	17940	0
179	20230911	164300	311775960	17940	17940	17940	17940	0
180	20230911	164200	311775960	17940	17940	17940	17940	0
181	20230911	164100	311775960	17940	17940	17940	17940	0
182	20230911	164000	311775960	17940	17940	17940	17940	567
183	20230911	163900	311775960	17940	17940	17940	17940	0
184	20230911	163800	311775960	17940	17940	17940	17940	0
185	20230911	163700	311775960	17940	17940	17940	17940	0
186	20230911	163600	311775960	17940	17940	17940	17940	0
187	20230911	163500	311775960	17940	17940	17940	17940	0
188	20230911	163400	311775960	17940	17940	17940	17940	0
189	20230911	163300	311775960	17940	17940	17940	17940	0
190	20230911	163200	311775960	17940	17940	17940	17940	0
191	20230911	163100	311775960	17940	17940	17940	17940	0
192	20230911	163000	311775960	17940	17940	17940	17940	0
193	20230911	162900	311775960	17940	17940	17940	17940	0
194	20230911	162800	311775960	17940	17940	17940	17940	0
195	20230911	162700	311775960	17940	17940	17940	17940	0
196	20230911	162600	311775960	17940	17940	17940	17940	0
197	20230911	162500	311775960	17940	17940	17940	17940	0
198	20230911	162400	311775960	17940	17940	17940	17940	0
199	20230911	162300	311775960	17940	17940	17940	17940	0
200	20230911	162200	311775960	17940	17940	17940	17940	0
201	20230911	162100	311775960	17940	17940	17940	17940	0
202	20230911	162000	311775960	17940	17940	17940	17940	0
203	20230911	161900	311775960	17940	17940	17940	17940	0
204	20230911	161800	311775960	17940	17940	17940	17940	0
205	20230911	161700	311775960	17940	17940	17940	17940	0
206	20230911	161600	311775960	17940	17940	17940	17940	0
207	20230911	161500	311775960	17940	17940	17940	17940	0
208	20230911	161400	311775960	17940	17940	17940	17940	0
209	20230911	161300	311775960	17940	17940	17940	17940	0
210	20230911	161200	311775960	17940	17940	17940	17940	0
211	20230911	161100	311775960	17940	17940	17940	17940	0
212	20230911	161000	311775960	17940	17940	17940	17940	567
213	20230911	160900	311775960	17940	17940	17940	17940	0
214	20230911	160800	311775960	17940	17940	17940	17940	0
215	20230911	160700	311775960	17940	17940	17940	17940	0
216	20230911	160600	311775960	17940	17940	17940	17940	0
217	20230911	160500	311775960	17940	17940	17940	17940	0
218	20230911	160400	311775960	17940	17940	17940	17940	0
219	20230911	160300	311775960	17940	17940	17940	17940	0
220	20230911	160200	311775960	17940	17940	17940	17940	0
221	20230911	160100	311775960	17940	17940	17940	17940	0
222	20230911	160000	311775960	17940	17940	17940	17940	0
223	20230911	155900	311775960	17940	17940	17940	17940	0
224	20230911	155800	311775960	17940	17940	17940	17940	0
225	20230911	155700	311775960	17940	17940	17940	17940	0
226	20230911	155600	311775960	17940	17940	17940	17940	0
227	20230911	155500	311775960	17940	17940	17940	17940	0
228	20230911	155400	311775960	17940	17940	17940	17940	0
229	20230911	155300	311775960	17940	17940	17940	17940	0
230	20230911	155200	311775960	17940	17940	17940	17940	0
231	20230911	155100	311775960	17940	17940	17940	17940	0
232	20230911	155000	311775960	17940	17940	17940	17940	0
233	20230911	154900	311775960	17940	17940	17940	17940	0
234	20230911	154800	311775960	17940	17940	17940	17940	0
235	20230911	154700	311775960	17940	17940	17940	17940	0
236	20230911	154600	311775960	17940	17940	17940	17940	0
237	20230911	154500	311775960	17940	17940	17940	17940	0
238	20230911	154400	311775960	17940	17940	17940	17940	0
239	20230911	154300	311775960	17940	17940	17940	17940	0
240	20230911	154200	311775960	17940	17940	17940	17940	0
241	20230911	154100	311775960	17940	17940	17940	17940	0
242	20230911	154000	311775960	17940	17940	17940	17940	567
243	20230911	153900	311775960	17940	17940	17940	17940	0
244	20230911	153800	311775960	17940	17940	17940	17940	0
245	20230911	153700	311775960	17940	17940	17940	17940	0
246	20230911	153600	311775960	17940	17940	17940	17940	0
247	20230911	153500	311775960	17940	17940	17940	17940	0
248	20230911	153400	311775960	17940	17940	17940	17940	0
249	20230911	153300	311775960	17940	17940	17940	17940	0
250	20230911	153200	311775960	17940	17940	17940	17940	0
251	20230911	153100	311775960	17940	17940	17940	17940	0
252	20230911	153000	311775960	17940	17940	17940	17940	567
253	20230911	152900	301603980	18030	18030	18030	18030	0
254	20230911	152800	301603980	18030	18030	18030	18030	0
255	20230911	152700	301603980	18030	18030	18030	18030	0
256	20230911	152600	301603980	18030	18030	18030	18030	0
257	20230911	152500	301603980	18030	18030	18030	18030	0
258	20230911	152400	301603980	18030	18030	18030	18030	0
259	20230911	152300	301603980	18030	18030	18030	18030	0
260	20230911	152200	301603980	18030	18030	18030	18030	0
261	20230911	152100	301603980	18030	18030	18030	18030	0
262	20230911	152000	301603980	18030	18030	18030	18030	0
263	20230911	151900	301603980	18030	18020	18030	18020	29
264	20230911	151800	301081140	18030	18020	18030	18010	149
265	20230911	151700	298395080	18030	18030	18040	18030	38
266	20230911	151600	297709800	18030	18030	18030	18030	38
267	20230911	151500	297024660	18030	18030	18030	18030	11
268	20230911	151400	296826330	18030	18000	18050	18000	50
269	20230911	151300	295924820	17990	18000	18000	17990	30
270	20230911	151200	295384930	17990	18000	18000	17990	561
271	20230911	151100	285287040	18050	18050	18050	18050	3
272	20230911	151000	285232890	18050	18050	18050	18050	0
273	20230911	150900	285232890	18050	18050	18050	18050	5
274	20230911	150800	285142640	18070	17970	18070	17970	200
275	20230911	150700	281543650	17970	17950	17970	17950	76
276	20230911	150600	280178030	17950	17950	17950	17950	5
277	20230911	150500	280088280	17970	17950	17970	17940	65
278	20230911	150400	278921680	17950	17950	17950	17950	5
279	20230911	150300	278831930	17950	17950	17950	17950	3
280	20230911	150200	278778080	17950	17950	17950	17950	0
281	20230911	150100	278778080	17950	17950	17950	17950	0
282	20230911	150000	278778080	17950	17950	17950	17950	201
283	20230911	145900	275170130	17970	17970	17970	17970	107
284	20230911	145800	273247340	17950	17950	17950	17950	5
285	20230911	145700	273157590	17950	17950	17950	17950	5
286	20230911	145600	273067840	17950	17950	17950	17950	5
287	20230911	145500	272978090	17950	17950	17950	17950	4
288	20230911	145400	272906290	17970	17970	17970	17970	15
289	20230911	145300	272636740	17940	17940	17940	17940	0
290	20230911	145200	272636740	17940	17940	17940	17940	0
291	20230911	145100	272636740	17940	17940	17950	17940	57
292	20230911	145000	271613630	17940	17950	17950	17940	61
293	20230911	144900	270518700	17950	17950	17950	17950	0
294	20230911	144800	270518700	17950	17950	17950	17950	3
295	20230911	144700	270464850	17950	17950	17950	17950	12
296	20230911	144600	270249450	17950	17950	17950	17950	0
297	20230911	144500	270249450	17950	17950	17950	17950	14
298	20230911	144400	269998150	17940	17940	17940	17940	5
299	20230911	144300	269908450	17940	17940	17940	17940	5
300	20230911	144200	269818750	17940	17940	17940	17940	0
301	20230911	144100	269818750	17940	17940	17940	17940	5
302	20230911	144000	269729050	17940	17940	17940	17940	5
303	20230911	143900	269639350	17940	17940	17940	17940	0
304	20230911	143800	269639350	17940	17940	17940	17940	5
305	20230911	143700	269549650	17940	17940	17940	17940	5
306	20230911	143600	269459950	17940	17940	17940	17940	0
307	20230911	143500	269459950	17940	17940	17940	17940	4
308	20230911	143400	269388190	17950	17950	17950	17950	1
309	20230911	143300	269370240	17950	17950	17950	17950	0
310	20230911	143200	269370240	17950	17950	17950	17950	0
311	20230911	143100	269370240	17950	17940	17950	17940	17
312	20230911	143000	269065160	17950	17950	17950	17950	0
313	20230911	142900	269065160	17950	17950	17950	17950	0
314	20230911	142800	269065160	17950	17950	17950	17950	0
315	20230911	142700	269065160	17950	17950	17950	17950	63
316	20230911	142600	267934310	17950	17950	17950	17950	5
317	20230911	142500	267844560	17950	17950	17950	17950	0
318	20230911	142400	267844560	17950	17950	17950	17950	105
319	20230911	142300	265959810	17950	17950	17950	17950	5
320	20230911	142200	265870060	17950	17950	17950	17950	0
321	20230911	142100	265870060	17950	17950	17950	17950	120
322	20230911	142000	263716060	17950	17950	17950	17950	0
323	20230911	141900	263716060	17950	17950	17950	17950	5
324	20230911	141800	263626310	17950	17950	17950	17950	5
325	20230911	141700	263536560	17950	17950	17950	17950	0
326	20230911	141600	263536560	17950	17950	17950	17950	9
327	20230911	141500	263375010	17940	17940	17940	17940	4
328	20230911	141400	263303250	17940	17940	17950	17940	109
329	20230911	141300	261347600	17940	17950	17950	17940	21
330	20230911	141200	260970700	17940	17940	17940	17940	0
331	20230911	141100	260970700	17940	17940	17940	17940	5
332	20230911	141000	260881000	17950	17950	17950	17950	0
333	20230911	140900	260881000	17950	17950	17950	17950	5
334	20230911	140800	260791250	17950	17950	17950	17950	13
335	20230911	140700	260557900	17950	17950	17950	17950	0
336	20230911	140600	260557900	17950	17950	17950	17950	5
337	20230911	140500	260468150	17950	17950	17950	17950	0
338	20230911	140400	260468150	17950	17960	17960	17950	5
339	20230911	140300	260378380	17960	17960	17960	17960	5
340	20230911	140200	260288580	17950	17950	17950	17950	0
341	20230911	140100	260288580	17950	17950	17950	17950	5
342	20230911	140000	260198830	17950	17950	17950	17950	0
343	20230911	135900	260198830	17950	17960	17960	17950	5
344	20230911	135800	260109060	17960	17960	17960	17960	0
345	20230911	135700	260109060	17960	17960	17960	17960	5
346	20230911	135600	260019260	17960	17960	17960	17960	5
347	20230911	135500	259929460	17960	17960	17960	17960	0
348	20230911	135400	259929460	17960	17970	17970	17960	5
349	20230911	135300	259839620	17960	17960	17960	17960	1
350	20230911	135200	259821660	17950	17950	17950	17950	0
351	20230911	135100	259821660	17950	17950	17950	17950	0
352	20230911	135000	259821660	17950	17950	17950	17950	0
353	20230911	134900	259821660	17950	17950	17950	17950	0
354	20230911	134800	259821660	17950	17950	17950	17950	0
355	20230911	134700	259821660	17950	17950	17950	17950	116
356	20230911	134600	257739460	17940	17940	17940	17940	5
357	20230911	134500	257649760	17930	17930	17930	17930	0
358	20230911	134400	257649760	17930	17930	17930	17930	5
359	20230911	134300	257560110	17930	17930	17930	17930	5
360	20230911	134200	257470460	17940	17940	17940	17940	0
361	20230911	134100	257470460	17940	17940	17940	17940	1
362	20230911	134000	257452520	17930	17930	17930	17930	0
363	20230911	133900	257452520	17930	17930	17930	17930	0
364	20230911	133800	257452520	17930	17930	17930	17930	0
365	20230911	133700	257452520	17930	17930	17930	17930	0
366	20230911	133600	257452520	17930	17930	17930	17930	0
367	20230911	133500	257452520	17930	17930	17930	17930	158
368	20230911	133400	254619580	17910	17910	17910	17910	5
369	20230911	133300	254530030	17910	17910	17910	17910	0
370	20230911	133200	254530030	17910	17920	17920	17910	2
371	20230911	133100	254494200	17910	17910	17910	17910	0
372	20230911	133000	254494200	17910	17910	17910	17910	2
373	20230911	132900	254458380	17910	17910	17910	17910	2
374	20230911	132800	254422560	17900	17900	17900	17900	3
375	20230911	132700	254368860	17900	17900	17900	17900	2
376	20230911	132600	254333060	17900	17900	17920	17900	103
377	20230911	132500	252487550	17900	17900	17900	17900	2
378	20230911	132400	252451750	17910	17910	17920	17910	8
379	20230911	132300	252308420	17910	17910	17910	17910	8
380	20230911	132200	252165140	17910	17910	17910	17910	8
381	20230911	132100	252021860	17910	17910	17910	17910	3
382	20230911	132000	251968130	17910	17910	17910	17910	6
383	20230911	131900	251860670	17910	17910	17920	17910	104
384	20230911	131800	249997020	17910	17910	17910	17910	8
385	20230911	131700	249853740	17910	17910	17910	17910	2
386	20230911	131600	249817920	17910	17910	17910	17910	139
387	20230911	131500	247328430	17910	17910	17910	17910	2
388	20230911	131400	247292610	17910	17910	17910	17910	8
389	20230911	131300	247149330	17910	17910	17920	17910	13
390	20230911	131200	246916400	17910	17910	17910	17910	7
391	20230911	131100	246791030	17920	17920	17920	17920	582
392	20230911	131000	236361590	17920	17920	17920	17920	5
393	20230911	130900	236271990	17920	17920	17920	17920	2
394	20230911	130800	236236150	17920	17930	17930	17920	330
395	20230911	130700	230319310	17930	17940	17940	17930	8
396	20230911	130600	230175820	17940	17940	17940	17940	0
397	20230911	130500	230175820	17940	17940	17940	17940	4
398	20230911	130400	230104060	17950	17950	17950	17950	3
399	20230911	130300	230050210	17950	17950	17950	17950	0
400	20230911	130200	230050210	17950	17950	17950	17950	0
401	20230911	130100	230050210	17950	17950	17950	17950	0
402	20230911	130000	230050210	17950	17950	17950	17950	0
403	20230911	125900	230050210	17950	17950	17950	17950	0
404	20230911	125800	230050210	17950	17950	17950	17950	783
405	20230911	125700	215995360	17950	17950	17950	17950	0
406	20230911	125600	215995360	17950	17930	17950	17930	299
407	20230911	125500	210630290	17930	17980	17980	17930	2101
408	20230911	125400	172928270	17980	17980	17980	17980	5
409	20230911	125300	172838370	17980	17980	17980	17980	0
410	20230911	125200	172838370	17980	17990	17990	17980	5
411	20230911	125100	172748440	17990	17990	17990	17990	0
412	20230911	125000	172748440	17990	17990	17990	17990	5
413	20230911	124900	172658490	17990	17990	17990	17990	0
414	20230911	124800	172658490	17990	17990	17990	17990	5
415	20230911	124700	172568540	17990	17990	17990	17990	0
416	20230911	124600	172568540	17990	17990	17990	17990	0
417	20230911	124500	172568540	17990	17990	17990	17990	5
418	20230911	124400	172478590	17990	17990	17990	17990	0
419	20230911	124300	172478590	17990	17990	17990	17990	5
420	20230911	124200	172388640	17990	17990	17990	17990	10
421	20230911	124100	172208740	17990	17990	17990	17990	20
422	20230911	124000	171848940	17990	17990	17990	17990	0
423	20230911	123900	171848940	17990	17990	17990	17990	0
424	20230911	123800	171848940	17990	17990	17990	17990	5
425	20230911	123700	171758990	18000	18000	18000	18000	0
426	20230911	123600	171758990	18000	18000	18000	18000	105
427	20230911	123500	169868990	18010	18010	18010	18010	0
428	20230911	123400	169868990	18010	18000	18010	18000	8
429	20230911	123300	169724960	18010	18010	18010	18010	0
430	20230911	123200	169724960	18010	18010	18010	18010	4
431	20230911	123100	169652920	18010	18010	18010	18010	15
432	20230911	123000	169382770	18010	18010	18010	18010	0
433	20230911	122900	169382770	18010	18010	18010	18010	5
434	20230911	122800	169292720	18020	18020	18020	18020	1
435	20230911	122700	169274700	18010	18010	18010	18010	5
436	20230911	122600	169184650	18010	18010	18010	18010	20
437	20230911	122500	168824450	18010	18010	18010	18010	0
438	20230911	122400	168824450	18010	18010	18010	18010	5
439	20230911	122300	168734400	18010	18010	18010	18010	0
440	20230911	122200	168734400	18010	18010	18010	18010	5
441	20230911	122100	168644350	18010	18010	18010	18010	0
442	20230911	122000	168644350	18010	18010	18010	18010	0
443	20230911	121900	168644350	18010	18010	18010	18010	5
444	20230911	121800	168554300	18010	18010	18010	18010	0
445	20230911	121700	168554300	18010	18010	18010	18010	5
446	20230911	121600	168464250	18010	18010	18010	18010	1
447	20230911	121500	168446240	18010	18010	18010	18010	11
448	20230911	121400	168248130	18010	18010	18010	18010	5
449	20230911	121300	168158080	18010	18010	18010	18010	0
450	20230911	121200	168158080	18010	18010	18010	18010	0
451	20230911	121100	168158080	18010	18020	18020	18010	5
452	20230911	121000	168067990	18020	18020	18020	18020	0
453	20230911	120900	168067990	18020	18020	18020	18020	0
454	20230911	120800	168067990	18020	18020	18020	18020	0
455	20230911	120700	168067990	18020	18020	18020	18020	0
456	20230911	120600	168067990	18020	18020	18020	18020	0
457	20230911	120500	168067990	18020	18020	18020	18020	0
458	20230911	120400	168067990	18020	18020	18020	18020	0
459	20230911	120300	168067990	18020	18020	18020	18020	0
460	20230911	120200	168067990	18020	18000	18020	18000	1359
461	20230911	120100	143605550	18000	18000	18000	18000	0
462	20230911	120000	143605550	18000	18000	18000	18000	0
463	20230911	115900	143605550	18000	18000	18000	18000	0
464	20230911	115800	143605550	18000	18000	18000	18000	2
465	20230911	115700	143569550	18000	18000	18000	18000	792
466	20230911	115600	129313550	17990	17990	17990	17990	0
467	20230911	115500	129313550	17990	17990	17990	17990	25
468	20230911	115400	128863800	17980	17980	17980	17980	5
469	20230911	115300	128773900	17980	17980	17980	17980	0
470	20230911	115200	128773900	17980	17980	17980	17980	5
471	20230911	115100	128684000	17970	17970	17970	17970	0
472	20230911	115000	128684000	17970	17970	17970	17970	0
473	20230911	114900	128684000	17970	17970	17970	17970	5
474	20230911	114800	128594150	17970	17970	17970	17970	0
475	20230911	114700	128594150	17970	17970	17970	17970	5
476	20230911	114600	128504300	17970	17970	17970	17970	0
477	20230911	114500	128504300	17970	17970	17970	17970	5
478	20230911	114400	128414450	17970	17970	17970	17970	0
479	20230911	114300	128414450	17970	17970	17970	17970	0
480	20230911	114200	128414450	17970	17970	17970	17970	6
481	20230911	114100	128306630	17970	17970	17970	17970	0
482	20230911	114000	128306630	17970	17980	17980	17970	5
483	20230911	113900	128216750	17980	17980	17980	17980	0
484	20230911	113800	128216750	17980	17980	17980	17980	5
485	20230911	113700	128126850	18000	18000	18000	18000	0
486	20230911	113600	128126850	18000	18000	18000	18000	0
487	20230911	113500	128126850	18000	18000	18000	18000	0
488	20230911	113400	128126850	18000	18000	18000	18000	0
489	20230911	113300	128126850	18000	18000	18000	18000	0
490	20230911	113200	128126850	18000	18000	18000	18000	1
491	20230911	113100	128108850	18000	18000	18000	18000	30
492	20230911	113000	127568850	18000	18000	18000	17990	550
493	20230911	112900	117668930	18000	17970	18000	17970	1095
494	20230911	112800	97980840	17970	17970	17970	17970	0
495	20230911	112700	97980840	17970	17980	17980	17970	10
496	20230911	112600	97801130	17960	17960	17960	17960	0
497	20230911	112500	97801130	17960	17960	17960	17960	4
498	20230911	112400	97729290	18000	18000	18000	18000	0
499	20230911	112300	97729290	18000	18000	18000	18000	0
500	20230911	112200	97729290	18000	18000	18000	18000	0
501	20230911	112100	97729290	18000	18000	18000	18000	0
502	20230911	112000	97729290	18000	18000	18000	18000	0
503	20230911	111900	97729290	18000	18000	18000	18000	0
504	20230911	111800	97729290	18000	18000	18000	18000	0
505	20230911	111700	97729290	18000	18000	18000	18000	0
506	20230911	111600	97729290	18000	17960	18000	17960	55
507	20230911	111500	96739890	17960	17970	17970	17960	200
508	20230911	111400	93147820	17970	17970	17970	17970	5
509	20230911	111300	93057970	17990	17980	17990	17980	65
510	20230911	111200	91889260	17980	17990	17990	17980	7
511	20230911	111100	91763380	17980	17980	17980	17980	5
512	20230911	111000	91673480	17980	17980	17980	17980	0
513	20230911	110900	91673480	17980	17980	17980	17980	5
514	20230911	110800	91583580	17970	17970	17970	17970	0
515	20230911	110700	91583580	17970	17970	17970	17970	5
516	20230911	110600	91493730	17970	17970	17970	17970	5
517	20230911	110500	91403880	17960	17960	17960	17960	0
518	20230911	110400	91403880	17960	17960	17960	17960	2
519	20230911	110300	91367960	17960	17960	17960	17960	0
520	20230911	110200	91367960	17960	17960	17960	17960	0
521	20230911	110100	91367960	17960	17970	17970	17960	32
522	20230911	110000	90793140	17990	17990	17990	17990	15
523	20230911	105900	90523290	17960	17960	17960	17960	0
524	20230911	105800	90523290	17960	17960	17960	17960	0
525	20230911	105700	90523290	17960	17960	17960	17960	0
526	20230911	105600	90523290	17960	17960	17960	17960	0
527	20230911	105500	90523290	17960	17960	17960	17960	0
528	20230911	105400	90523290	17960	17960	17960	17960	0
529	20230911	105300	90523290	17960	17960	17960	17960	0
530	20230911	105200	90523290	17960	17990	17990	17960	81
531	20230911	105100	89068000	17980	17980	17980	17980	0
532	20230911	105000	89068000	17980	17980	17980	17980	1
533	20230911	104900	89050020	17990	17990	17990	17990	0
534	20230911	104800	89050020	17990	17990	17990	17990	0
535	20230911	104700	89050020	17990	17990	17990	17990	0
536	20230911	104600	89050020	17990	17990	17990	17990	0
537	20230911	104500	89050020	17990	17990	17990	17990	0
538	20230911	104400	89050020	17990	17990	17990	17990	0
539	20230911	104300	89050020	17990	17980	17990	17980	34
540	20230911	104200	88438500	17980	17980	17980	17980	2
541	20230911	104100	88402540	17970	17980	17980	17970	4
542	20230911	104000	88330640	17960	17960	17960	17960	0
543	20230911	103900	88330640	17960	17960	17960	17960	0
544	20230911	103800	88330640	17960	17960	17960	17960	0
545	20230911	103700	88330640	17960	17960	17960	17960	0
546	20230911	103600	88330640	17960	17960	17960	17960	0
547	20230911	103500	88330640	17960	17960	17960	17960	0
548	20230911	103400	88330640	17960	17960	17960	17960	0
549	20230911	103300	88330640	17960	17960	17960	17960	0
550	20230911	103200	88330640	17960	17960	17960	17960	0
551	20230911	103100	88330640	17960	17960	17960	17960	6
552	20230911	103000	88222880	17960	17960	17960	17960	0
553	20230911	102900	88222880	17960	17980	17980	17960	91
554	20230911	102800	86588500	17980	17980	17980	17980	122
555	20230911	102700	84394940	17960	17960	17960	17960	0
556	20230911	102600	84394940	17960	17960	17960	17960	0
557	20230911	102500	84394940	17960	17960	17960	17960	0
558	20230911	102400	84394940	17960	17960	17960	17960	5
559	20230911	102300	84305140	17960	17960	17960	17960	5
560	20230911	102200	84215340	17950	17950	17950	17950	0
561	20230911	102100	84215340	17950	17950	17950	17950	5
562	20230911	102000	84125590	17950	17960	17960	17950	123
563	20230911	101900	81917730	17950	17950	17950	17950	0
564	20230911	101800	81917730	17950	17950	17950	17950	5
565	20230911	101700	81827980	17950	17950	17950	17950	5
566	20230911	101600	81738230	17950	17940	17950	17940	80
567	20230911	101500	80302840	17950	18010	18010	17950	1363
568	20230911	101400	55769450	18020	18020	18020	18020	0
569	20230911	101300	55769450	18020	18020	18020	18020	14
570	20230911	101200	55517170	18020	18020	18020	18020	0
571	20230911	101100	55517170	18020	18020	18020	18020	0
572	20230911	101000	55517170	18020	18020	18020	18020	0
573	20230911	100900	55517170	18020	18020	18020	18020	1
574	20230911	100800	55499150	18030	18030	18030	18030	0
575	20230911	100700	55499150	18030	18030	18030	18030	3
576	20230911	100600	55445060	18010	18010	18010	18010	0
577	20230911	100500	55445060	18010	18010	18010	18010	0
578	20230911	100400	55445060	18010	18020	18020	18010	17
579	20230911	100300	55138790	18020	18020	18020	18010	378
580	20230911	100200	48327460	18020	18020	18020	18020	0
581	20230911	100100	48327460	18020	18030	18030	18020	111
582	20230911	100000	46326160	18030	18030	18030	18030	0
583	20230911	095900	46326160	18030	18030	18030	18030	0
584	20230911	095800	46326160	18030	18030	18030	18030	0
585	20230911	095700	46326160	18030	18030	18030	18030	0
586	20230911	095600	46326160	18030	18030	18030	18030	0
587	20230911	095500	46326160	18030	18060	18060	18030	105
588	20230911	095400	44430010	18050	18050	18050	18050	0
589	20230911	095300	44430010	18050	18050	18050	18050	62
590	20230911	095200	43310910	18050	18010	18050	18010	28
591	20230911	095100	42805830	18010	18030	18030	18010	229
592	20230911	095000	38681070	18030	18030	18030	18030	0
593	20230911	094900	38681070	18030	18030	18030	18030	0
594	20230911	094800	38681070	18030	18030	18030	18030	16
595	20230911	094700	38392590	18010	18030	18030	18010	215
596	20230911	094600	34517310	18010	18010	18010	18010	0
597	20230911	094500	34517310	18010	18010	18010	18010	0
598	20230911	094400	34517310	18010	18010	18010	18010	61
599	20230911	094300	33418700	18010	18010	18010	18010	29
600	20230911	094200	32896410	18030	18030	18030	18030	1
601	20230911	094100	32878380	18020	18020	18020	18020	0
602	20230911	094000	32878380	18020	18020	18020	18020	0
603	20230911	093900	32878380	18020	18020	18020	18020	159
604	20230911	093800	30013200	18020	18020	18020	18020	0
605	20230911	093700	30013200	18020	18020	18020	18020	0
606	20230911	093600	30013200	18020	18040	18040	18020	40
607	20230911	093500	29292270	18070	18070	18070	18070	0
608	20230911	093400	29292270	18070	18070	18070	18070	28
609	20230911	093300	28786310	18070	18070	18070	18070	0
610	20230911	093200	28786310	18070	18070	18070	18070	0
611	20230911	093100	28786310	18070	18070	18070	18070	30
612	20230911	093000	28244210	18070	18070	18070	18070	9
613	20230911	092900	28081580	18010	18010	18010	18010	0
614	20230911	092800	28081580	18010	18010	18010	18010	0
615	20230911	092700	28081580	18010	18010	18010	18010	0
616	20230911	092600	28081580	18010	18010	18010	18010	0
617	20230911	092500	28081580	18010	18010	18010	18010	0
618	20230911	092400	28081580	18010	18010	18010	18010	0
619	20230911	092300	28081580	18010	18010	18010	18010	0
620	20230911	092200	28081580	18010	18010	18010	18010	0
621	20230911	092100	28081580	18010	18010	18010	18010	0
622	20230911	092000	28081580	18010	18030	18030	18010	236
623	20230911	091900	23829150	18070	18060	18070	18060	15
624	20230911	091800	23558130	18070	18070	18070	18070	0
625	20230911	091700	23558130	18070	18070	18070	18070	0
626	20230911	091600	23558130	18070	18070	18070	18070	0
627	20230911	091500	23558130	18070	18070	18070	18070	0
628	20230911	091400	23558130	18070	18040	18080	18010	144
629	20230911	091300	20959850	18040	18040	18040	18040	0
630	20230911	091200	20959850	18040	18040	18040	18040	12
631	20230911	091100	20743370	18020	18040	18050	18000	134
632	20230911	091000	18327230	18040	18040	18040	18040	1
633	20230911	090900	18309190	18030	18030	18030	18030	9
634	20230911	090800	18146920	18100	18100	18100	18100	100
635	20230911	090700	16336920	18110	18110	18110	18110	0
636	20230911	090600	16336920	18110	18110	18110	18110	1
637	20230911	090500	16318810	18010	18010	18010	18010	1
638	20230911	090400	16300800	18000	18000	18000	18000	0
639	20230911	090300	16300800	18000	18000	18000	18000	0
640	20230911	090200	16300800	18000	18000	18000	18000	0
641	20230911	090100	16300800	18000	18000	18000	18000	180
642	20230911	090000	13060800	18140	18140	18140	18140	720