KissMeData/089850/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194500	708418420	16670	16670	16670	16670	732
3	20230926	194400	708418420	16670	16670	16670	16670	0
4	20230926	194300	708418420	16670	16670	16670	16670	0
5	20230926	194200	708418420	16670	16670	16670	16670	0
6	20230926	194100	708418420	16670	16670	16670	16670	0
7	20230926	194000	708418420	16670	16670	16670	16670	0
8	20230926	193900	708418420	16670	16670	16670	16670	0
9	20230926	193800	708418420	16670	16670	16670	16670	0
10	20230926	193700	708418420	16670	16670	16670	16670	0
11	20230926	193600	708418420	16670	16670	16670	16670	0
12	20230926	193500	708418420	16670	16670	16670	16670	0
13	20230926	193400	708418420	16670	16670	16670	16670	0
14	20230926	193300	708418420	16670	16670	16670	16670	0
15	20230926	193200	708418420	16670	16670	16670	16670	0
16	20230926	193100	708418420	16670	16670	16670	16670	0
17	20230926	193000	708418420	16670	16670	16670	16670	0
18	20230926	192900	708418420	16670	16670	16670	16670	0
19	20230926	192800	708418420	16670	16670	16670	16670	0
20	20230926	192700	708418420	16670	16670	16670	16670	0
21	20230926	192600	708418420	16670	16670	16670	16670	0
22	20230926	192500	708418420	16670	16670	16670	16670	0
23	20230926	192400	708418420	16670	16670	16670	16670	0
24	20230926	192300	708418420	16670	16670	16670	16670	0
25	20230926	192200	708418420	16670	16670	16670	16670	0
26	20230926	192100	708418420	16670	16670	16670	16670	0
27	20230926	192000	708418420	16670	16670	16670	16670	0
28	20230926	191900	708418420	16670	16670	16670	16670	0
29	20230926	191800	708418420	16670	16670	16670	16670	0
30	20230926	191700	708418420	16670	16670	16670	16670	0
31	20230926	191600	708418420	16670	16670	16670	16670	0
32	20230926	191500	708418420	16670	16670	16670	16670	732
33	20230926	191400	708418420	16670	16670	16670	16670	0
34	20230926	191300	708418420	16670	16670	16670	16670	0
35	20230926	191200	708418420	16670	16670	16670	16670	0
36	20230926	191100	708418420	16670	16670	16670	16670	0
37	20230926	191000	708418420	16670	16670	16670	16670	0
38	20230926	190900	708418420	16670	16670	16670	16670	0
39	20230926	190800	708418420	16670	16670	16670	16670	0
40	20230926	190700	708418420	16670	16670	16670	16670	0
41	20230926	190600	708418420	16670	16670	16670	16670	0
42	20230926	190500	708418420	16670	16670	16670	16670	0
43	20230926	190400	708418420	16670	16670	16670	16670	0
44	20230926	190300	708418420	16670	16670	16670	16670	0
45	20230926	190200	708418420	16670	16670	16670	16670	0
46	20230926	190100	708418420	16670	16670	16670	16670	0
47	20230926	190000	708418420	16670	16670	16670	16670	0
48	20230926	185900	708418420	16670	16670	16670	16670	0
49	20230926	185800	708418420	16670	16670	16670	16670	0
50	20230926	185700	708418420	16670	16670	16670	16670	0
51	20230926	185600	708418420	16670	16670	16670	16670	0
52	20230926	185500	708418420	16670	16670	16670	16670	0
53	20230926	185400	708418420	16670	16670	16670	16670	0
54	20230926	185300	708418420	16670	16670	16670	16670	0
55	20230926	185200	708418420	16670	16670	16670	16670	0
56	20230926	185100	708418420	16670	16670	16670	16670	0
57	20230926	185000	708418420	16670	16670	16670	16670	0
58	20230926	184900	708418420	16670	16670	16670	16670	0
59	20230926	184800	708418420	16670	16670	16670	16670	0
60	20230926	184700	708418420	16670	16670	16670	16670	0
61	20230926	184600	708418420	16670	16670	16670	16670	0
62	20230926	184500	708418420	16670	16670	16670	16670	732
63	20230926	184400	708418420	16670	16670	16670	16670	0
64	20230926	184300	708418420	16670	16670	16670	16670	0
65	20230926	184200	708418420	16670	16670	16670	16670	0
66	20230926	184100	708418420	16670	16670	16670	16670	0
67	20230926	184000	708418420	16670	16670	16670	16670	0
68	20230926	183900	708418420	16670	16670	16670	16670	0
69	20230926	183800	708418420	16670	16670	16670	16670	0
70	20230926	183700	708418420	16670	16670	16670	16670	0
71	20230926	183600	708418420	16670	16670	16670	16670	0
72	20230926	183500	708418420	16670	16670	16670	16670	0
73	20230926	183400	708418420	16670	16670	16670	16670	0
74	20230926	183300	708418420	16670	16670	16670	16670	0
75	20230926	183200	708418420	16670	16670	16670	16670	0
76	20230926	183100	708418420	16670	16670	16670	16670	0
77	20230926	183000	708418420	16670	16670	16670	16670	0
78	20230926	182900	708418420	16670	16670	16670	16670	0
79	20230926	182800	708418420	16670	16670	16670	16670	0
80	20230926	182700	708418420	16670	16670	16670	16670	0
81	20230926	182600	708418420	16670	16670	16670	16670	0
82	20230926	182500	708418420	16670	16670	16670	16670	0
83	20230926	182400	708418420	16670	16670	16670	16670	0
84	20230926	182300	708418420	16670	16670	16670	16670	0
85	20230926	182200	708418420	16670	16670	16670	16670	0
86	20230926	182100	708418420	16670	16670	16670	16670	0
87	20230926	182000	708418420	16670	16670	16670	16670	0
88	20230926	181900	708418420	16670	16670	16670	16670	0
89	20230926	181800	708418420	16670	16670	16670	16670	0
90	20230926	181700	708418420	16670	16670	16670	16670	0
91	20230926	181600	708418420	16670	16670	16670	16670	0
92	20230926	181500	708418420	16670	16670	16670	16670	732
93	20230926	181400	708418420	16670	16670	16670	16670	0
94	20230926	181300	708418420	16670	16670	16670	16670	0
95	20230926	181200	708418420	16670	16670	16670	16670	0
96	20230926	181100	708418420	16670	16670	16670	16670	0
97	20230926	181000	708418420	16670	16670	16670	16670	0
98	20230926	180900	708418420	16670	16670	16670	16670	0
99	20230926	180800	708418420	16670	16670	16670	16670	0
100	20230926	180700	708418420	16670	16670	16670	16670	0
101	20230926	180600	708418420	16670	16670	16670	16670	0
102	20230926	180500	708418420	16670	16670	16670	16670	0
103	20230926	180400	708418420	16670	16670	16670	16670	0
104	20230926	180300	708418420	16670	16670	16670	16670	0
105	20230926	180200	708418420	16670	16670	16670	16670	0
106	20230926	180100	708418420	16670	16670	16670	16670	0
107	20230926	180000	708418420	16670	16670	16670	16670	0
108	20230926	175900	708418420	16670	16670	16670	16670	0
109	20230926	175800	708418420	16670	16670	16670	16670	0
110	20230926	175700	708418420	16670	16670	16670	16670	0
111	20230926	175600	708418420	16670	16670	16670	16670	0
112	20230926	175500	708418420	16670	16670	16670	16670	0
113	20230926	175400	708418420	16670	16670	16670	16670	0
114	20230926	175300	708418420	16670	16670	16670	16670	0
115	20230926	175200	708418420	16670	16670	16670	16670	0
116	20230926	175100	708418420	16670	16670	16670	16670	0
117	20230926	175000	708418420	16670	16670	16670	16670	0
118	20230926	174900	708418420	16670	16670	16670	16670	0
119	20230926	174800	708418420	16670	16670	16670	16670	0
120	20230926	174700	708418420	16670	16670	16670	16670	0
121	20230926	174600	708418420	16670	16670	16670	16670	0
122	20230926	174500	708418420	16670	16670	16670	16670	732
123	20230926	174400	708418420	16670	16670	16670	16670	0
124	20230926	174300	708418420	16670	16670	16670	16670	0
125	20230926	174200	708418420	16670	16670	16670	16670	0
126	20230926	174100	708418420	16670	16670	16670	16670	0
127	20230926	174000	708418420	16670	16670	16670	16670	0
128	20230926	173900	708418420	16670	16670	16670	16670	0
129	20230926	173800	708418420	16670	16670	16670	16670	0
130	20230926	173700	708418420	16670	16670	16670	16670	0
131	20230926	173600	708418420	16670	16670	16670	16670	0
132	20230926	173500	708418420	16670	16670	16670	16670	0
133	20230926	173400	708418420	16670	16670	16670	16670	0
134	20230926	173300	708418420	16670	16670	16670	16670	0
135	20230926	173200	708418420	16670	16670	16670	16670	0
136	20230926	173100	708418420	16670	16670	16670	16670	0
137	20230926	173000	708418420	16670	16670	16670	16670	0
138	20230926	172900	708418420	16670	16670	16670	16670	0
139	20230926	172800	708418420	16670	16670	16670	16670	0
140	20230926	172700	708418420	16670	16670	16670	16670	0
141	20230926	172600	708418420	16670	16670	16670	16670	0
142	20230926	172500	708418420	16670	16670	16670	16670	0
143	20230926	172400	708418420	16670	16670	16670	16670	0
144	20230926	172300	708418420	16670	16670	16670	16670	0
145	20230926	172200	708418420	16670	16670	16670	16670	0
146	20230926	172100	708418420	16670	16670	16670	16670	0
147	20230926	172000	708418420	16670	16670	16670	16670	0
148	20230926	171900	708418420	16670	16670	16670	16670	0
149	20230926	171800	708418420	16670	16670	16670	16670	0
150	20230926	171700	708418420	16670	16670	16670	16670	0
151	20230926	171600	708418420	16670	16670	16670	16670	0
152	20230926	171500	708418420	16670	16670	16670	16670	732
153	20230926	171400	708418420	16670	16670	16670	16670	0
154	20230926	171300	708418420	16670	16670	16670	16670	0
155	20230926	171200	708418420	16670	16670	16670	16670	0
156	20230926	171100	708418420	16670	16670	16670	16670	0
157	20230926	171000	708418420	16670	16670	16670	16670	0
158	20230926	170900	708418420	16670	16670	16670	16670	0
159	20230926	170800	708418420	16670	16670	16670	16670	0
160	20230926	170700	708418420	16670	16670	16670	16670	0
161	20230926	170600	708418420	16670	16670	16670	16670	0
162	20230926	170500	708418420	16670	16670	16670	16670	0
163	20230926	170400	708418420	16670	16670	16670	16670	0
164	20230926	170300	708418420	16670	16670	16670	16670	0
165	20230926	170200	708418420	16670	16670	16670	16670	0
166	20230926	170100	708418420	16670	16670	16670	16670	0
167	20230926	170000	708418420	16670	16670	16670	16670	0
168	20230926	165900	708418420	16670	16670	16670	16670	0
169	20230926	165800	708418420	16670	16670	16670	16670	0
170	20230926	165700	708418420	16670	16670	16670	16670	0
171	20230926	165600	708418420	16670	16670	16670	16670	0
172	20230926	165500	708418420	16670	16670	16670	16670	0
173	20230926	165400	708418420	16670	16670	16670	16670	0
174	20230926	165300	708418420	16670	16670	16670	16670	0
175	20230926	165200	708418420	16670	16670	16670	16670	0
176	20230926	165100	708418420	16670	16670	16670	16670	0
177	20230926	165000	708418420	16670	16670	16670	16670	0
178	20230926	164900	708418420	16670	16670	16670	16670	0
179	20230926	164800	708418420	16670	16670	16670	16670	0
180	20230926	164700	708418420	16670	16670	16670	16670	0
181	20230926	164600	708418420	16670	16670	16670	16670	0
182	20230926	164500	708418420	16670	16670	16670	16670	732
183	20230926	164400	708418420	16670	16670	16670	16670	0
184	20230926	164300	708418420	16670	16670	16670	16670	0
185	20230926	164200	708418420	16670	16670	16670	16670	0
186	20230926	164100	708418420	16670	16670	16670	16670	0
187	20230926	164000	708418420	16670	16670	16670	16670	0
188	20230926	163900	708418420	16670	16670	16670	16670	0
189	20230926	163800	708418420	16670	16670	16670	16670	0
190	20230926	163700	708418420	16670	16670	16670	16670	0
191	20230926	163600	708418420	16670	16670	16670	16670	0
192	20230926	163500	708418420	16670	16670	16670	16670	0
193	20230926	163400	708418420	16670	16670	16670	16670	0
194	20230926	163300	708418420	16670	16670	16670	16670	0
195	20230926	163200	708418420	16670	16670	16670	16670	0
196	20230926	163100	708418420	16670	16670	16670	16670	0
197	20230926	163000	708418420	16670	16670	16670	16670	0
198	20230926	162900	708418420	16670	16670	16670	16670	0
199	20230926	162800	708418420	16670	16670	16670	16670	0
200	20230926	162700	708418420	16670	16670	16670	16670	0
201	20230926	162600	708418420	16670	16670	16670	16670	0
202	20230926	162500	708418420	16670	16670	16670	16670	0
203	20230926	162400	708418420	16670	16670	16670	16670	0
204	20230926	162300	708418420	16670	16670	16670	16670	0
205	20230926	162200	708418420	16670	16670	16670	16670	0
206	20230926	162100	708418420	16670	16670	16670	16670	0
207	20230926	162000	708418420	16670	16670	16670	16670	0
208	20230926	161900	708418420	16670	16670	16670	16670	0
209	20230926	161800	708418420	16670	16670	16670	16670	0
210	20230926	161700	708418420	16670	16670	16670	16670	0
211	20230926	161600	708418420	16670	16670	16670	16670	0
212	20230926	161500	708418420	16670	16670	16670	16670	732
213	20230926	161400	708418420	16670	16670	16670	16670	0
214	20230926	161300	708418420	16670	16670	16670	16670	0
215	20230926	161200	708418420	16670	16670	16670	16670	0
216	20230926	161100	708418420	16670	16670	16670	16670	0
217	20230926	161000	708418420	16670	16670	16670	16670	0
218	20230926	160900	708418420	16670	16670	16670	16670	0
219	20230926	160800	708418420	16670	16670	16670	16670	0
220	20230926	160700	708418420	16670	16670	16670	16670	0
221	20230926	160600	708418420	16670	16670	16670	16670	0
222	20230926	160500	708418420	16670	16670	16670	16670	0
223	20230926	160400	708418420	16670	16670	16670	16670	0
224	20230926	160300	708418420	16670	16670	16670	16670	0
225	20230926	160200	708418420	16670	16670	16670	16670	0
226	20230926	160100	708418420	16670	16670	16670	16670	0
227	20230926	160000	708418420	16670	16670	16670	16670	0
228	20230926	155900	708418420	16670	16670	16670	16670	0
229	20230926	155800	708418420	16670	16670	16670	16670	0
230	20230926	155700	708418420	16670	16670	16670	16670	0
231	20230926	155600	708418420	16670	16670	16670	16670	0
232	20230926	155500	708418420	16670	16670	16670	16670	0
233	20230926	155400	708418420	16670	16670	16670	16670	0
234	20230926	155300	708418420	16670	16670	16670	16670	0
235	20230926	155200	708418420	16670	16670	16670	16670	0
236	20230926	155100	708418420	16670	16670	16670	16670	0
237	20230926	155000	708418420	16670	16670	16670	16670	0
238	20230926	154900	708418420	16670	16670	16670	16670	0
239	20230926	154800	708418420	16670	16670	16670	16670	0
240	20230926	154700	708418420	16670	16670	16670	16670	0
241	20230926	154600	708418420	16670	16670	16670	16670	0
242	20230926	154500	708418420	16670	16670	16670	16670	732
243	20230926	154400	708418420	16670	16670	16670	16670	0
244	20230926	154300	708418420	16670	16670	16670	16670	0
245	20230926	154200	708418420	16670	16670	16670	16670	0
246	20230926	154100	708418420	16670	16670	16670	16670	0
247	20230926	154000	708418420	16670	16670	16670	16670	0
248	20230926	153900	708418420	16670	16670	16670	16670	0
249	20230926	153800	708418420	16670	16670	16670	16670	0
250	20230926	153700	708418420	16670	16670	16670	16670	0
251	20230926	153600	708418420	16670	16670	16670	16670	0
252	20230926	153500	708418420	16670	16670	16670	16670	0
253	20230926	153400	708418420	16670	16670	16670	16670	0
254	20230926	153300	708418420	16670	16670	16670	16670	0
255	20230926	153200	708418420	16670	16670	16670	16670	0
256	20230926	153100	708418420	16670	16670	16670	16670	0
257	20230926	153000	708418420	16670	16670	16670	16670	732
258	20230926	152900	696215980	16680	16680	16680	16680	0
259	20230926	152800	696215980	16680	16680	16680	16680	0
260	20230926	152700	696215980	16680	16680	16680	16680	0
261	20230926	152600	696215980	16680	16680	16680	16680	0
262	20230926	152500	696215980	16680	16680	16680	16680	0
263	20230926	152400	696215980	16680	16680	16680	16680	0
264	20230926	152300	696215980	16680	16680	16680	16680	0
265	20230926	152200	696215980	16680	16680	16680	16680	0
266	20230926	152100	696215980	16680	16680	16680	16680	0
267	20230926	152000	696215980	16680	16680	16680	16680	0
268	20230926	151900	696215980	16680	16670	16680	16620	108
269	20230926	151800	694415530	16670	16670	16670	16670	1
270	20230926	151700	694398860	16610	16620	16620	16610	300
271	20230926	151600	689415730	16630	16630	16630	16630	114
272	20230926	151500	687519910	16620	16620	16620	16620	3
273	20230926	151400	687470050	16610	16630	16630	16610	206
274	20230926	151300	684047390	16670	16670	16670	16670	1
275	20230926	151200	684030720	16620	16670	16670	16620	19
276	20230926	151100	683714890	16620	16620	16620	16620	2
277	20230926	151000	683681650	16680	16620	16680	16620	89
278	20230926	150900	682202410	16610	16660	16660	16610	750
279	20230926	150800	669724850	16690	16680	16690	16680	3
280	20230926	150700	669674800	16660	16660	16660	16660	0
281	20230926	150600	669674800	16660	16650	16660	16650	42
282	20230926	150500	668975450	16660	16660	16660	16660	1
283	20230926	150400	668958790	16690	16690	16690	16690	0
284	20230926	150300	668958790	16690	16690	16690	16690	0
285	20230926	150200	668958790	16690	16690	16690	16690	3
286	20230926	150100	668908720	16700	16700	16700	16700	0
287	20230926	150000	668908720	16700	16700	16700	16700	3
288	20230926	145900	668858620	16700	16700	16700	16700	0
289	20230926	145800	668858620	16700	16700	16700	16700	0
290	20230926	145700	668858620	16700	16700	16700	16700	0
291	20230926	145600	668858620	16700	16700	16700	16700	1
292	20230926	145500	668841920	16710	16710	16710	16710	83
293	20230926	145400	667454990	16710	16710	16710	16710	1
294	20230926	145300	667438280	16710	16710	16710	16710	1
295	20230926	145200	667421570	16650	16650	16650	16650	0
296	20230926	145100	667421570	16650	16710	16710	16650	1020
297	20230926	145000	650433120	16710	16700	16710	16700	33
298	20230926	144900	649881990	16710	16710	16710	16710	1
299	20230926	144800	649865280	16700	16700	16700	16700	79
300	20230926	144700	648545980	16700	16700	16710	16700	106
301	20230926	144600	646775570	16710	16700	16710	16700	225
302	20230926	144500	643017070	16610	16700	16700	16610	22
303	20230926	144400	642649760	16700	16700	16700	16700	0
304	20230926	144300	642649760	16700	16700	16700	16700	50
305	20230926	144200	641814760	16700	16700	16700	16700	2
306	20230926	144100	641781360	16700	16700	16700	16700	2
307	20230926	144000	641747960	16600	16700	16700	16600	2030
308	20230926	143900	607990530	16700	16690	16700	16690	126
309	20230926	143800	605886460	16660	16660	16660	16660	1
310	20230926	143700	605869800	16690	16690	16690	16690	0
311	20230926	143600	605869800	16690	16660	16690	16650	79
312	20230926	143500	604553820	16690	16690	16690	16690	2
313	20230926	143400	604520440	16690	16690	16690	16690	0
314	20230926	143300	604520440	16690	16690	16690	16690	27
315	20230926	143200	604069810	16650	16650	16650	16650	8
316	20230926	143100	603936610	16690	16690	16690	16690	2
317	20230926	143000	603903230	16690	16690	16690	16690	1
318	20230926	142900	603886540	16690	16690	16690	16690	1
319	20230926	142800	603869850	16670	16690	16690	16670	31
320	20230926	142700	603353060	16690	16690	16690	16690	2
321	20230926	142600	603319680	16690	16690	16690	16690	0
322	20230926	142500	603319680	16690	16690	16690	16690	1
323	20230926	142400	603302990	16690	16690	16690	16690	0
324	20230926	142300	603302990	16690	16690	16690	16690	12
325	20230926	142200	603102710	16690	16690	16690	16690	2
326	20230926	142100	603069330	16690	16690	16690	16690	0
327	20230926	142000	603069330	16690	16690	16690	16690	1
328	20230926	141900	603052640	16690	16690	16690	16630	142
329	20230926	141800	600685060	16700	16700	16700	16700	0
330	20230926	141700	600685060	16700	16700	16700	16700	1
331	20230926	141600	600668360	16700	16720	16720	16700	17
332	20230926	141500	600384440	16720	16660	16720	16660	236
333	20230926	141400	596452560	16720	16720	16720	16720	0
334	20230926	141300	596452560	16720	16720	16720	16720	1
335	20230926	141200	596435840	16720	16610	16720	16610	25
336	20230926	141100	596020480	16600	16730	16730	16600	1844
337	20230926	141000	565365340	16730	16720	16730	16720	101
338	20230926	140900	563676420	16640	16640	16640	16640	0
339	20230926	140800	563676420	16640	16730	16730	16640	2
340	20230926	140700	563643050	16730	16640	16730	16640	200
341	20230926	140600	560303070	16650	16650	16650	16650	5
342	20230926	140500	560219820	16710	16650	16710	16650	2
343	20230926	140400	560186460	16710	16710	16710	16710	2
344	20230926	140300	560153040	16710	16710	16710	16710	0
345	20230926	140200	560153040	16710	16710	16710	16710	2
346	20230926	140100	560119620	16640	16640	16640	16640	2
347	20230926	140000	560086340	16710	16710	16710	16710	1
348	20230926	135900	560069630	16710	16710	16710	16710	1
349	20230926	135800	560052920	16710	16640	16710	16640	32
350	20230926	135700	559520300	16710	16710	16710	16710	1
351	20230926	135600	559503590	16710	16640	16710	16640	5
352	20230926	135500	559420250	16710	16710	16710	16710	0
353	20230926	135400	559420250	16710	16700	16710	16700	589
354	20230926	135300	549582930	16700	16700	16700	16700	4
355	20230926	135200	549516130	16710	16710	16710	16710	1
356	20230926	135100	549499420	16710	16630	16710	16630	4
357	20230926	135000	549432820	16710	16700	16710	16700	5
358	20230926	134900	549349300	16700	16700	16700	16700	0
359	20230926	134800	549349300	16700	16700	16700	16700	2
360	20230926	134700	549315900	16630	16630	16630	16630	10
361	20230926	134600	549149600	16630	16630	16700	16630	7
362	20230926	134500	549033120	16700	16700	16700	16700	2
363	20230926	134400	548999720	16700	16680	16700	16680	556
364	20230926	134300	539725620	16680	16680	16680	16680	1
365	20230926	134200	539708940	16700	16690	16700	16680	284
366	20230926	134100	534971780	16680	16680	16680	16680	121
367	20230926	134000	532953500	16690	16690	16690	16690	3
368	20230926	133900	532903430	16690	16690	16690	16690	0
369	20230926	133800	532903430	16690	16680	16690	16680	143
370	20230926	133700	530517710	16630	16680	16680	16630	4
371	20230926	133600	530451140	16680	16630	16680	16630	5
372	20230926	133500	530367890	16680	16680	16680	16680	0
373	20230926	133400	530367890	16680	16680	16680	16680	1
374	20230926	133300	530351210	16680	16680	16680	16680	0
375	20230926	133200	530351210	16680	16680	16680	16680	2
376	20230926	133100	530317850	16680	16630	16680	16630	15
377	20230926	133000	530067800	16680	16680	16680	16680	0
378	20230926	132900	530067800	16680	16680	16680	16680	1
379	20230926	132800	530051120	16660	16680	16680	16660	3
380	20230926	132700	530001100	16680	16680	16680	16680	0
381	20230926	132600	530001100	16680	16630	16680	16620	4
382	20230926	132500	529934550	16690	16690	16690	16690	1
383	20230926	132400	529917860	16630	16610	16630	16610	63
384	20230926	132300	528870390	16610	16620	16620	16610	142
385	20230926	132200	526511300	16620	16620	16620	16620	50
386	20230926	132100	525680300	16620	16620	16620	16620	0
387	20230926	132000	525680300	16620	16620	16620	16620	3
388	20230926	131900	525630440	16700	16700	16700	16700	0
389	20230926	131800	525630440	16700	16690	16700	16690	2
390	20230926	131700	525597050	16610	16610	16610	16610	1
391	20230926	131600	525580440	16610	16610	16610	16610	0
392	20230926	131500	525580440	16610	16610	16610	16610	1001
393	20230926	131400	508953830	16610	16610	16610	16610	574
394	20230926	131300	499419690	16600	16600	16600	16600	0
395	20230926	131200	499419690	16600	16600	16600	16600	0
396	20230926	131100	499419690	16600	16600	16600	16600	0
397	20230926	131000	499419690	16600	16620	16620	16600	1724
398	20230926	130900	470795430	16620	16660	16660	16620	987
399	20230926	130800	454376290	16660	16720	16720	16660	21
400	20230926	130700	454025830	16720	16720	16720	16720	0
401	20230926	130600	454025830	16720	16720	16720	16720	0
402	20230926	130500	454025830	16720	16720	16720	16720	8
403	20230926	130400	453892070	16720	16720	16720	16720	0
404	20230926	130300	453892070	16720	16720	16720	16720	0
405	20230926	130200	453892070	16720	16720	16720	16720	17
406	20230926	130100	453607830	16720	16710	16720	16710	2
407	20230926	130000	453574400	16700	16700	16700	16700	58
408	20230926	125900	452605800	16700	16700	16700	16700	294
409	20230926	125800	447696000	16700	16700	16700	16700	0
410	20230926	125700	447696000	16700	16700	16700	16700	150
411	20230926	125600	445191000	16720	16720	16720	16720	0
412	20230926	125500	445191000	16720	16720	16720	16720	0
413	20230926	125400	445191000	16720	16720	16720	16720	0
414	20230926	125300	445191000	16720	16720	16720	16720	1
415	20230926	125200	445174280	16640	16640	16640	16640	9
416	20230926	125100	445024520	16720	16710	16720	16710	201
417	20230926	125000	441665800	16710	16650	16710	16640	732
418	20230926	124900	429484540	16740	16740	16740	16740	0
419	20230926	124800	429484540	16740	16740	16740	16740	0
420	20230926	124700	429484540	16740	16740	16740	16740	0
421	20230926	124600	429484540	16740	16740	16740	16740	1
422	20230926	124500	429467800	16640	16690	16740	16640	55
423	20230926	124400	428552210	16640	16690	16690	16640	701
424	20230926	124300	416872870	16690	16690	16690	16660	702
425	20230926	124200	405162320	16700	16700	16700	16700	20
426	20230926	124100	404828320	16700	16700	16700	16700	9
427	20230926	124000	404678020	16700	16700	16700	16700	436
428	20230926	123900	397396820	16700	16720	16720	16700	795
429	20230926	123800	384114080	16730	16730	16730	16730	66
430	20230926	123700	383009900	16730	16730	16730	16730	0
431	20230926	123600	383009900	16730	16730	16730	16730	57
432	20230926	123500	382056290	16730	16730	16730	16730	0
433	20230926	123400	382056290	16730	16740	16740	16730	10
434	20230926	123300	381888980	16750	16750	16750	16750	0
435	20230926	123200	381888980	16750	16750	16750	16750	0
436	20230926	123100	381888980	16750	16750	16750	16750	4
437	20230926	123000	381821980	16790	16790	16790	16790	1
438	20230926	122900	381805190	16750	16760	16760	16750	308
439	20230926	122800	376645190	16800	16800	16800	16800	0
440	20230926	122700	376645190	16800	16800	16800	16800	1
441	20230926	122600	376628390	16800	16800	16800	16800	520
442	20230926	122500	367892390	16810	16810	16810	16810	1
443	20230926	122400	367875580	16810	16790	16810	16790	81
444	20230926	122300	366514930	16790	16790	16790	16790	1
445	20230926	122200	366498140	16800	16800	16800	16800	0
446	20230926	122100	366498140	16800	16800	16800	16800	1
447	20230926	122000	366481340	16800	16800	16800	16800	0
448	20230926	121900	366481340	16800	16780	16800	16780	59
449	20230926	121800	365490330	16780	16780	16780	16780	0
450	20230926	121700	365490330	16780	16780	16780	16780	0
451	20230926	121600	365490330	16780	16780	16780	16780	1
452	20230926	121500	365473550	16750	16780	16780	16750	15
453	20230926	121400	365221970	16780	16780	16780	16780	5
454	20230926	121300	365138070	16780	16770	16780	16750	14
455	20230926	121200	364903440	16780	16780	16780	16780	20
456	20230926	121100	364567840	16790	16790	16790	16790	0
457	20230926	121000	364567840	16790	16790	16790	16790	0
458	20230926	120900	364567840	16790	16790	16790	16790	0
459	20230926	120800	364567840	16790	16790	16790	16790	0
460	20230926	120700	364567840	16790	16790	16790	16790	0
461	20230926	120600	364567840	16790	16790	16790	16790	0
462	20230926	120500	364567840	16790	16790	16790	16790	0
463	20230926	120400	364567840	16790	16790	16790	16790	0
464	20230926	120300	364567840	16790	16790	16790	16790	0
465	20230926	120200	364567840	16790	16790	16790	16790	10
466	20230926	120100	364399940	16800	16800	16800	16800	0
467	20230926	120000	364399940	16800	16800	16800	16800	0
468	20230926	115900	364399940	16800	16800	16800	16800	0
469	20230926	115800	364399940	16800	16800	16800	16800	0
470	20230926	115700	364399940	16800	16800	16800	16800	0
471	20230926	115600	364399940	16800	16800	16800	16800	0
472	20230926	115500	364399940	16800	16800	16800	16800	0
473	20230926	115400	364399940	16800	16800	16800	16800	0
474	20230926	115300	364399940	16800	16800	16800	16800	1
475	20230926	115200	364383140	16730	16730	16730	16730	15
476	20230926	115100	364132190	16800	16800	16800	16800	0
477	20230926	115000	364132190	16800	16740	16800	16730	44
478	20230926	114900	363395990	16730	16730	16730	16730	0
479	20230926	114800	363395990	16730	16730	16730	16730	1
480	20230926	114700	363379260	16800	16800	16800	16800	0
481	20230926	114600	363379260	16800	16800	16800	16800	0
482	20230926	114500	363379260	16800	16800	16800	16800	0
483	20230926	114400	363379260	16800	16800	16800	16800	0
484	20230926	114300	363379260	16800	16800	16800	16800	0
485	20230926	114200	363379260	16800	16800	16800	16800	0
486	20230926	114100	363379260	16800	16800	16800	16800	0
487	20230926	114000	363379260	16800	16800	16800	16800	20
488	20230926	113900	363043260	16800	16800	16800	16800	2
489	20230926	113800	363009660	16800	16800	16800	16800	0
490	20230926	113700	363009660	16800	16800	16800	16800	13
491	20230926	113600	362791260	16800	16800	16800	16800	0
492	20230926	113500	362791260	16800	16800	16800	16800	0
493	20230926	113400	362791260	16800	16710	16800	16710	2
494	20230926	113300	362757750	16810	16810	16810	16810	0
495	20230926	113200	362757750	16810	16810	16810	16810	0
496	20230926	113100	362757750	16810	16770	16810	16770	3
497	20230926	113000	362707400	16770	16770	16770	16770	1
498	20230926	112900	362690630	16710	16760	16760	16710	756
499	20230926	112800	350046320	16770	16770	16770	16770	0
500	20230926	112700	350046320	16770	16770	16770	16770	0
501	20230926	112600	350046320	16770	16840	16840	16770	101
502	20230926	112500	348352480	16830	16850	16850	16830	440
503	20230926	112400	340944770	16860	16860	16860	16860	0
504	20230926	112300	340944770	16860	16860	16860	16860	0
505	20230926	112200	340944770	16860	16860	16860	16860	0
506	20230926	112100	340944770	16860	16860	16860	16860	12
507	20230926	112000	340742450	16860	16860	16860	16860	0
508	20230926	111900	340742450	16860	16860	16860	16860	0
509	20230926	111800	340742450	16860	16860	16860	16860	0
510	20230926	111700	340742450	16860	16860	16860	16860	0
511	20230926	111600	340742450	16860	16860	16860	16860	0
512	20230926	111500	340742450	16860	16860	16860	16860	0
513	20230926	111400	340742450	16860	16860	16860	16860	30
514	20230926	111300	340236650	16860	16870	16870	16860	100
515	20230926	111200	338550030	16860	16860	16860	16860	0
516	20230926	111100	338550030	16860	16860	16860	16860	0
517	20230926	111000	338550030	16860	16900	16960	16860	94
518	20230926	110900	336963410	16900	16900	16900	16900	0
519	20230926	110800	336963410	16900	16900	16900	16900	2
520	20230926	110700	336929610	16900	16900	16900	16900	0
521	20230926	110600	336929610	16900	16900	16900	16900	3
522	20230926	110500	336878910	16900	16900	16900	16900	0
523	20230926	110400	336878910	16900	16900	16900	16900	1
524	20230926	110300	336862010	16820	16820	16820	16820	100
525	20230926	110200	335180010	16820	16900	16900	16820	59
526	20230926	110100	334187550	16820	16820	16820	16820	0
527	20230926	110000	334187550	16820	16770	16820	16770	1288
528	20230926	105900	312528600	16750	16750	16750	16750	0
529	20230926	105800	312528600	16750	16880	16880	16650	4325
530	20230926	105700	240172710	16880	16880	16880	16880	31
531	20230926	105600	239649430	16880	16890	16890	16880	30
532	20230926	105500	239142940	16890	16880	16890	16880	13
533	20230926	105400	238923390	16880	16880	16880	16880	19
534	20230926	105300	238602670	16880	16880	16880	16880	31
535	20230926	105200	238079390	16900	16900	16900	16900	0
536	20230926	105100	238079390	16900	16900	16900	16900	1
537	20230926	105000	238062490	16870	16960	16960	16870	190
538	20230926	104900	234847080	16990	16990	16990	16990	5
539	20230926	104800	234762130	16990	16990	16990	16990	0
540	20230926	104700	234762130	16990	16990	16990	16990	1
541	20230926	104600	234745140	16990	16990	16990	16990	22
542	20230926	104500	234371360	16990	16990	16990	16990	2
543	20230926	104400	234337380	16990	16990	16990	16990	0
544	20230926	104300	234337380	16990	17000	17000	16960	582
545	20230926	104200	224455600	17020	17020	17020	17020	11
546	20230926	104100	224268380	17020	17020	17020	17020	0
547	20230926	104000	224268380	17020	17020	17020	17020	0
548	20230926	103900	224268380	17020	17020	17020	17020	0
549	20230926	103800	224268380	17020	17010	17020	17010	413
550	20230926	103700	217243120	17020	17020	17020	17020	23
551	20230926	103600	216851660	17060	17060	17060	17060	5
552	20230926	103500	216766360	17060	17060	17060	17060	0
553	20230926	103400	216766360	17060	17060	17060	17060	0
554	20230926	103300	216766360	17060	17060	17060	17060	0
555	20230926	103200	216766360	17060	17060	17060	17060	20
556	20230926	103100	216425160	17060	17060	17060	17060	0
557	20230926	103000	216425160	17060	17060	17060	17060	61
558	20230926	102900	215384500	17060	17060	17060	17060	0
559	20230926	102800	215384500	17060	17070	17070	17060	11
560	20230926	102700	215196830	17060	17050	17060	17050	210
561	20230926	102600	211616230	17040	17040	17040	17040	30
562	20230926	102500	211105030	17040	17040	17040	17040	1
563	20230926	102400	211087990	17000	17020	17020	17000	125
564	20230926	102300	208962290	17010	17010	17010	17010	0
565	20230926	102200	208962290	17010	17020	17020	17010	27
566	20230926	102100	208502800	17020	17020	17020	17020	55
567	20230926	102000	207566700	17010	17010	17010	17010	5
568	20230926	101900	207481650	17000	17000	17000	17000	20
569	20230926	101800	207141650	17000	17000	17000	17000	0
570	20230926	101700	207141650	17000	17000	17000	17000	0
571	20230926	101600	207141650	17000	17010	17010	17000	406
572	20230926	101500	200239010	17020	17020	17020	17020	99
573	20230926	101400	198554030	17030	17030	17030	17030	1
574	20230926	101300	198537000	17030	17020	17030	17020	110
575	20230926	101200	196664700	17020	17020	17020	17020	10
576	20230926	101100	196494500	17020	17030	17030	17020	51
577	20230926	101000	195626070	17030	17030	17030	17030	20
578	20230926	100900	195285470	17030	17030	17030	17030	200
579	20230926	100800	191879470	17030	17040	17040	17030	95
580	20230926	100700	190261020	17050	17050	17050	17050	29
581	20230926	100600	189766570	17040	17060	17060	17040	260
582	20230926	100500	185333610	17060	17060	17060	17060	30
583	20230926	100400	184821810	17060	17060	17060	17060	0
584	20230926	100300	184821810	17060	17060	17060	17060	20
585	20230926	100200	184480610	17060	17060	17060	17060	63
586	20230926	100100	183405830	17060	17060	17060	17060	211
587	20230926	100000	179806170	17090	17090	17090	17090	6
588	20230926	095900	179703630	17100	17100	17100	17100	0
589	20230926	095800	179703630	17100	17100	17100	17100	0
590	20230926	095700	179703630	17100	17060	17100	17060	201
591	20230926	095600	176274530	17080	17080	17080	17080	0
592	20230926	095500	176274530	17080	17090	17090	17080	36
593	20230926	095400	175659490	17100	17100	17100	17100	1
594	20230926	095300	175642390	17090	17090	17090	17090	0
595	20230926	095200	175642390	17090	17090	17090	17090	0
596	20230926	095100	175642390	17090	17090	17090	17090	0
597	20230926	095000	175642390	17090	17090	17090	17090	1
598	20230926	094900	175625300	17090	17090	17090	17090	10
599	20230926	094800	175454400	17190	17090	17190	17090	470
600	20230926	094700	167378300	17080	17080	17080	17080	55
601	20230926	094600	166438900	17050	17060	17060	17050	100
602	20230926	094500	164733890	17080	17080	17080	17080	8
603	20230926	094400	164597250	17080	17080	17080	17080	2
604	20230926	094300	164563090	17080	17050	17080	17050	2
605	20230926	094200	164528960	17050	17050	17050	17050	1
606	20230926	094100	164511910	17080	17040	17080	17040	335
607	20230926	094000	158803270	17040	17100	17100	17040	358
608	20230926	093900	152686350	17250	17150	17250	17150	9
609	20230926	093800	152531350	17150	17140	17150	17140	11
610	20230926	093700	152342800	17110	17120	17140	17110	81
611	20230926	093600	150956190	17120	17120	17120	17120	51
612	20230926	093500	150083070	17140	17150	17150	17140	54
613	20230926	093400	149157470	17160	17200	17210	17160	280
614	20230926	093300	144350060	17200	17200	17200	17200	0
615	20230926	093200	144350060	17200	17200	17200	17200	0
616	20230926	093100	144350060	17200	17200	17200	17200	1
617	20230926	093000	144332860	17200	17200	17200	17200	0
618	20230926	092900	144332860	17200	17200	17200	17200	46
619	20230926	092800	143541660	17210	17220	17220	17210	100
620	20230926	092700	141819710	17220	17220	17220	17220	0
621	20230926	092600	141819710	17220	17220	17220	17220	0
622	20230926	092500	141819710	17220	17220	17220	17220	0
623	20230926	092400	141819710	17220	17370	17370	17220	380
624	20230926	092300	135258300	17270	17370	17370	17270	46
625	20230926	092200	134461480	17370	17350	17380	17350	43
626	20230926	092100	133714540	17380	17380	17380	17380	33
627	20230926	092000	133141000	17380	17380	17380	17380	82
628	20230926	091900	131715840	17390	17390	17390	17390	11
629	20230926	091800	131524550	17390	17430	17430	17390	55
630	20230926	091700	130566970	17450	17430	17450	17430	14
631	20230926	091600	130322870	17460	17460	17460	17460	45
632	20230926	091500	129537170	17470	17480	17480	17470	27
633	20230926	091400	129065450	17490	17260	17500	17260	197
634	20230926	091300	125640850	17200	17200	17200	17200	0
635	20230926	091200	125640850	17200	17200	17200	17200	0
636	20230926	091100	125640850	17200	17200	17200	17200	0
637	20230926	091000	125640850	17200	17150	17200	17150	5746
638	20230926	090900	26814010	17150	17100	17150	17100	39
639	20230926	090800	26146210	17100	17100	17100	17100	0
640	20230926	090700	26146210	17100	17100	17100	17100	394
641	20230926	090600	19408810	17100	17100	17100	17090	87
642	20230926	090500	17921120	17100	17100	17100	17100	10
643	20230926	090400	17750120	17100	17170	17170	17100	356
644	20230926	090300	11648030	17240	17240	17250	17240	324
645	20230926	090200	6061360	17240	17240	17240	17240	82
646	20230926	090100	4647680	17240	17150	17240	17150	181
647	20230926	090000	1542450	17150	17150	17150	17150	69