KissMeData/200130/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203000	819445140	16830	16830	16830	16830	2303
3	20230922	202900	819445140	16830	16830	16830	16830	0
4	20230922	202800	819445140	16830	16830	16830	16830	0
5	20230922	202700	819445140	16830	16830	16830	16830	0
6	20230922	202600	819445140	16830	16830	16830	16830	0
7	20230922	202500	819445140	16830	16830	16830	16830	0
8	20230922	202400	819445140	16830	16830	16830	16830	0
9	20230922	202300	819445140	16830	16830	16830	16830	0
10	20230922	202200	819445140	16830	16830	16830	16830	0
11	20230922	202100	819445140	16830	16830	16830	16830	0
12	20230922	202000	819445140	16830	16830	16830	16830	0
13	20230922	201900	819445140	16830	16830	16830	16830	0
14	20230922	201800	819445140	16830	16830	16830	16830	0
15	20230922	201700	819445140	16830	16830	16830	16830	0
16	20230922	201600	819445140	16830	16830	16830	16830	0
17	20230922	201500	819445140	16830	16830	16830	16830	0
18	20230922	201400	819445140	16830	16830	16830	16830	0
19	20230922	201300	819445140	16830	16830	16830	16830	0
20	20230922	201200	819445140	16830	16830	16830	16830	0
21	20230922	201100	819445140	16830	16830	16830	16830	0
22	20230922	201000	819445140	16830	16830	16830	16830	0
23	20230922	200900	819445140	16830	16830	16830	16830	0
24	20230922	200800	819445140	16830	16830	16830	16830	0
25	20230922	200700	819445140	16830	16830	16830	16830	0
26	20230922	200600	819445140	16830	16830	16830	16830	0
27	20230922	200500	819445140	16830	16830	16830	16830	0
28	20230922	200400	819445140	16830	16830	16830	16830	0
29	20230922	200300	819445140	16830	16830	16830	16830	0
30	20230922	200200	819445140	16830	16830	16830	16830	0
31	20230922	200100	819445140	16830	16830	16830	16830	0
32	20230922	200000	819445140	16830	16830	16830	16830	2303
33	20230922	195900	819445140	16830	16830	16830	16830	0
34	20230922	195800	819445140	16830	16830	16830	16830	0
35	20230922	195700	819445140	16830	16830	16830	16830	0
36	20230922	195600	819445140	16830	16830	16830	16830	0
37	20230922	195500	819445140	16830	16830	16830	16830	0
38	20230922	195400	819445140	16830	16830	16830	16830	0
39	20230922	195300	819445140	16830	16830	16830	16830	0
40	20230922	195200	819445140	16830	16830	16830	16830	0
41	20230922	195100	819445140	16830	16830	16830	16830	0
42	20230922	195000	819445140	16830	16830	16830	16830	0
43	20230922	194900	819445140	16830	16830	16830	16830	0
44	20230922	194800	819445140	16830	16830	16830	16830	0
45	20230922	194700	819445140	16830	16830	16830	16830	0
46	20230922	194600	819445140	16830	16830	16830	16830	0
47	20230922	194500	819445140	16830	16830	16830	16830	0
48	20230922	194400	819445140	16830	16830	16830	16830	0
49	20230922	194300	819445140	16830	16830	16830	16830	0
50	20230922	194200	819445140	16830	16830	16830	16830	0
51	20230922	194100	819445140	16830	16830	16830	16830	0
52	20230922	194000	819445140	16830	16830	16830	16830	0
53	20230922	193900	819445140	16830	16830	16830	16830	0
54	20230922	193800	819445140	16830	16830	16830	16830	0
55	20230922	193700	819445140	16830	16830	16830	16830	0
56	20230922	193600	819445140	16830	16830	16830	16830	0
57	20230922	193500	819445140	16830	16830	16830	16830	0
58	20230922	193400	819445140	16830	16830	16830	16830	0
59	20230922	193300	819445140	16830	16830	16830	16830	0
60	20230922	193200	819445140	16830	16830	16830	16830	0
61	20230922	193100	819445140	16830	16830	16830	16830	0
62	20230922	193000	819445140	16830	16830	16830	16830	2303
63	20230922	192900	819445140	16830	16830	16830	16830	0
64	20230922	192800	819445140	16830	16830	16830	16830	0
65	20230922	192700	819445140	16830	16830	16830	16830	0
66	20230922	192600	819445140	16830	16830	16830	16830	0
67	20230922	192500	819445140	16830	16830	16830	16830	0
68	20230922	192400	819445140	16830	16830	16830	16830	0
69	20230922	192300	819445140	16830	16830	16830	16830	0
70	20230922	192200	819445140	16830	16830	16830	16830	0
71	20230922	192100	819445140	16830	16830	16830	16830	0
72	20230922	192000	819445140	16830	16830	16830	16830	0
73	20230922	191900	819445140	16830	16830	16830	16830	0
74	20230922	191800	819445140	16830	16830	16830	16830	0
75	20230922	191700	819445140	16830	16830	16830	16830	0
76	20230922	191600	819445140	16830	16830	16830	16830	0
77	20230922	191500	819445140	16830	16830	16830	16830	0
78	20230922	191400	819445140	16830	16830	16830	16830	0
79	20230922	191300	819445140	16830	16830	16830	16830	0
80	20230922	191200	819445140	16830	16830	16830	16830	0
81	20230922	191100	819445140	16830	16830	16830	16830	0
82	20230922	191000	819445140	16830	16830	16830	16830	0
83	20230922	190900	819445140	16830	16830	16830	16830	0
84	20230922	190800	819445140	16830	16830	16830	16830	0
85	20230922	190700	819445140	16830	16830	16830	16830	0
86	20230922	190600	819445140	16830	16830	16830	16830	0
87	20230922	190500	819445140	16830	16830	16830	16830	0
88	20230922	190400	819445140	16830	16830	16830	16830	0
89	20230922	190300	819445140	16830	16830	16830	16830	0
90	20230922	190200	819445140	16830	16830	16830	16830	0
91	20230922	190100	819445140	16830	16830	16830	16830	0
92	20230922	190000	819445140	16830	16830	16830	16830	2303
93	20230922	185900	819445140	16830	16830	16830	16830	0
94	20230922	185800	819445140	16830	16830	16830	16830	0
95	20230922	185700	819445140	16830	16830	16830	16830	0
96	20230922	185600	819445140	16830	16830	16830	16830	0
97	20230922	185500	819445140	16830	16830	16830	16830	0
98	20230922	185400	819445140	16830	16830	16830	16830	0
99	20230922	185300	819445140	16830	16830	16830	16830	0
100	20230922	185200	819445140	16830	16830	16830	16830	0
101	20230922	185100	819445140	16830	16830	16830	16830	0
102	20230922	185000	819445140	16830	16830	16830	16830	0
103	20230922	184900	819445140	16830	16830	16830	16830	0
104	20230922	184800	819445140	16830	16830	16830	16830	0
105	20230922	184700	819445140	16830	16830	16830	16830	0
106	20230922	184600	819445140	16830	16830	16830	16830	0
107	20230922	184500	819445140	16830	16830	16830	16830	0
108	20230922	184400	819445140	16830	16830	16830	16830	0
109	20230922	184300	819445140	16830	16830	16830	16830	0
110	20230922	184200	819445140	16830	16830	16830	16830	0
111	20230922	184100	819445140	16830	16830	16830	16830	0
112	20230922	184000	819445140	16830	16830	16830	16830	0
113	20230922	183900	819445140	16830	16830	16830	16830	0
114	20230922	183800	819445140	16830	16830	16830	16830	0
115	20230922	183700	819445140	16830	16830	16830	16830	0
116	20230922	183600	819445140	16830	16830	16830	16830	0
117	20230922	183500	819445140	16830	16830	16830	16830	0
118	20230922	183400	819445140	16830	16830	16830	16830	0
119	20230922	183300	819445140	16830	16830	16830	16830	0
120	20230922	183200	819445140	16830	16830	16830	16830	0
121	20230922	183100	819445140	16830	16830	16830	16830	0
122	20230922	183000	819445140	16830	16830	16830	16830	2303
123	20230922	182900	819445140	16830	16830	16830	16830	0
124	20230922	182800	819445140	16830	16830	16830	16830	0
125	20230922	182700	819445140	16830	16830	16830	16830	0
126	20230922	182600	819445140	16830	16830	16830	16830	0
127	20230922	182500	819445140	16830	16830	16830	16830	0
128	20230922	182400	819445140	16830	16830	16830	16830	0
129	20230922	182300	819445140	16830	16830	16830	16830	0
130	20230922	182200	819445140	16830	16830	16830	16830	0
131	20230922	182100	819445140	16830	16830	16830	16830	0
132	20230922	182000	819445140	16830	16830	16830	16830	0
133	20230922	181900	819445140	16830	16830	16830	16830	0
134	20230922	181800	819445140	16830	16830	16830	16830	0
135	20230922	181700	819445140	16830	16830	16830	16830	0
136	20230922	181600	819445140	16830	16830	16830	16830	0
137	20230922	181500	819445140	16830	16830	16830	16830	0
138	20230922	181400	819445140	16830	16830	16830	16830	0
139	20230922	181300	819445140	16830	16830	16830	16830	0
140	20230922	181200	819445140	16830	16830	16830	16830	0
141	20230922	181100	819445140	16830	16830	16830	16830	0
142	20230922	181000	819445140	16830	16830	16830	16830	0
143	20230922	180900	819445140	16830	16830	16830	16830	0
144	20230922	180800	819445140	16830	16830	16830	16830	0
145	20230922	180700	819445140	16830	16830	16830	16830	0
146	20230922	180600	819445140	16830	16830	16830	16830	0
147	20230922	180500	819445140	16830	16830	16830	16830	0
148	20230922	180400	819445140	16830	16830	16830	16830	0
149	20230922	180300	819445140	16830	16830	16830	16830	0
150	20230922	180200	819445140	16830	16830	16830	16830	0
151	20230922	180100	819445140	16830	16830	16830	16830	0
152	20230922	180000	819445140	16830	16830	16830	16830	2303
153	20230922	175900	819445140	16830	16830	16830	16830	0
154	20230922	175800	819445140	16830	16830	16830	16830	0
155	20230922	175700	819445140	16830	16830	16830	16830	0
156	20230922	175600	819445140	16830	16830	16830	16830	0
157	20230922	175500	819445140	16830	16830	16830	16830	0
158	20230922	175400	819445140	16830	16830	16830	16830	0
159	20230922	175300	819445140	16830	16830	16830	16830	0
160	20230922	175200	819445140	16830	16830	16830	16830	0
161	20230922	175100	819445140	16830	16830	16830	16830	0
162	20230922	175000	819445140	16830	16830	16830	16830	0
163	20230922	174900	819445140	16830	16830	16830	16830	0
164	20230922	174800	819445140	16830	16830	16830	16830	0
165	20230922	174700	819445140	16830	16830	16830	16830	0
166	20230922	174600	819445140	16830	16830	16830	16830	0
167	20230922	174500	819445140	16830	16830	16830	16830	0
168	20230922	174400	819445140	16830	16830	16830	16830	0
169	20230922	174300	819445140	16830	16830	16830	16830	0
170	20230922	174200	819445140	16830	16830	16830	16830	0
171	20230922	174100	819445140	16830	16830	16830	16830	0
172	20230922	174000	819445140	16830	16830	16830	16830	0
173	20230922	173900	819445140	16830	16830	16830	16830	0
174	20230922	173800	819445140	16830	16830	16830	16830	0
175	20230922	173700	819445140	16830	16830	16830	16830	0
176	20230922	173600	819445140	16830	16830	16830	16830	0
177	20230922	173500	819445140	16830	16830	16830	16830	0
178	20230922	173400	819445140	16830	16830	16830	16830	0
179	20230922	173300	819445140	16830	16830	16830	16830	0
180	20230922	173200	819445140	16830	16830	16830	16830	0
181	20230922	173100	819445140	16830	16830	16830	16830	0
182	20230922	173000	819445140	16830	16830	16830	16830	2303
183	20230922	172900	819445140	16830	16830	16830	16830	0
184	20230922	172800	819445140	16830	16830	16830	16830	0
185	20230922	172700	819445140	16830	16830	16830	16830	0
186	20230922	172600	819445140	16830	16830	16830	16830	0
187	20230922	172500	819445140	16830	16830	16830	16830	0
188	20230922	172400	819445140	16830	16830	16830	16830	0
189	20230922	172300	819445140	16830	16830	16830	16830	0
190	20230922	172200	819445140	16830	16830	16830	16830	0
191	20230922	172100	819445140	16830	16830	16830	16830	0
192	20230922	172000	819445140	16830	16830	16830	16830	0
193	20230922	171900	819445140	16830	16830	16830	16830	0
194	20230922	171800	819445140	16830	16830	16830	16830	0
195	20230922	171700	819445140	16830	16830	16830	16830	0
196	20230922	171600	819445140	16830	16830	16830	16830	0
197	20230922	171500	819445140	16830	16830	16830	16830	0
198	20230922	171400	819445140	16830	16830	16830	16830	0
199	20230922	171300	819445140	16830	16830	16830	16830	0
200	20230922	171200	819445140	16830	16830	16830	16830	0
201	20230922	171100	819445140	16830	16830	16830	16830	0
202	20230922	171000	819445140	16830	16830	16830	16830	0
203	20230922	170900	819445140	16830	16830	16830	16830	0
204	20230922	170800	819445140	16830	16830	16830	16830	0
205	20230922	170700	819445140	16830	16830	16830	16830	0
206	20230922	170600	819445140	16830	16830	16830	16830	0
207	20230922	170500	819445140	16830	16830	16830	16830	0
208	20230922	170400	819445140	16830	16830	16830	16830	0
209	20230922	170300	819445140	16830	16830	16830	16830	0
210	20230922	170200	819445140	16830	16830	16830	16830	0
211	20230922	170100	819445140	16830	16830	16830	16830	0
212	20230922	170000	819445140	16830	16830	16830	16830	2303
213	20230922	165900	819445140	16830	16830	16830	16830	0
214	20230922	165800	819445140	16830	16830	16830	16830	0
215	20230922	165700	819445140	16830	16830	16830	16830	0
216	20230922	165600	819445140	16830	16830	16830	16830	0
217	20230922	165500	819445140	16830	16830	16830	16830	0
218	20230922	165400	819445140	16830	16830	16830	16830	0
219	20230922	165300	819445140	16830	16830	16830	16830	0
220	20230922	165200	819445140	16830	16830	16830	16830	0
221	20230922	165100	819445140	16830	16830	16830	16830	0
222	20230922	165000	819445140	16830	16830	16830	16830	0
223	20230922	164900	819445140	16830	16830	16830	16830	0
224	20230922	164800	819445140	16830	16830	16830	16830	0
225	20230922	164700	819445140	16830	16830	16830	16830	0
226	20230922	164600	819445140	16830	16830	16830	16830	0
227	20230922	164500	819445140	16830	16830	16830	16830	0
228	20230922	164400	819445140	16830	16830	16830	16830	0
229	20230922	164300	819445140	16830	16830	16830	16830	0
230	20230922	164200	819445140	16830	16830	16830	16830	0
231	20230922	164100	819445140	16830	16830	16830	16830	0
232	20230922	164000	819445140	16830	16830	16830	16830	0
233	20230922	163900	819445140	16830	16830	16830	16830	0
234	20230922	163800	819445140	16830	16830	16830	16830	0
235	20230922	163700	819445140	16830	16830	16830	16830	0
236	20230922	163600	819445140	16830	16830	16830	16830	0
237	20230922	163500	819445140	16830	16830	16830	16830	0
238	20230922	163400	819445140	16830	16830	16830	16830	0
239	20230922	163300	819445140	16830	16830	16830	16830	0
240	20230922	163200	819445140	16830	16830	16830	16830	0
241	20230922	163100	819445140	16830	16830	16830	16830	0
242	20230922	163000	819445140	16830	16830	16830	16830	2303
243	20230922	162900	819445140	16830	16830	16830	16830	0
244	20230922	162800	819445140	16830	16830	16830	16830	0
245	20230922	162700	819445140	16830	16830	16830	16830	0
246	20230922	162600	819445140	16830	16830	16830	16830	0
247	20230922	162500	819445140	16830	16830	16830	16830	0
248	20230922	162400	819445140	16830	16830	16830	16830	0
249	20230922	162300	819445140	16830	16830	16830	16830	0
250	20230922	162200	819445140	16830	16830	16830	16830	0
251	20230922	162100	819445140	16830	16830	16830	16830	0
252	20230922	162000	819445140	16830	16830	16830	16830	0
253	20230922	161900	819445140	16830	16830	16830	16830	0
254	20230922	161800	819445140	16830	16830	16830	16830	0
255	20230922	161700	819445140	16830	16830	16830	16830	0
256	20230922	161600	819445140	16830	16830	16830	16830	0
257	20230922	161500	819445140	16830	16830	16830	16830	0
258	20230922	161400	819445140	16830	16830	16830	16830	0
259	20230922	161300	819445140	16830	16830	16830	16830	0
260	20230922	161200	819445140	16830	16830	16830	16830	0
261	20230922	161100	819445140	16830	16830	16830	16830	0
262	20230922	161000	819445140	16830	16830	16830	16830	0
263	20230922	160900	819445140	16830	16830	16830	16830	0
264	20230922	160800	819445140	16830	16830	16830	16830	0
265	20230922	160700	819445140	16830	16830	16830	16830	0
266	20230922	160600	819445140	16830	16830	16830	16830	0
267	20230922	160500	819445140	16830	16830	16830	16830	0
268	20230922	160400	819445140	16830	16830	16830	16830	0
269	20230922	160300	819445140	16830	16830	16830	16830	0
270	20230922	160200	819445140	16830	16830	16830	16830	0
271	20230922	160100	819445140	16830	16830	16830	16830	0
272	20230922	160000	819445140	16830	16830	16830	16830	2303
273	20230922	155900	819445140	16830	16830	16830	16830	0
274	20230922	155800	819445140	16830	16830	16830	16830	0
275	20230922	155700	819445140	16830	16830	16830	16830	0
276	20230922	155600	819445140	16830	16830	16830	16830	0
277	20230922	155500	819445140	16830	16830	16830	16830	0
278	20230922	155400	819445140	16830	16830	16830	16830	0
279	20230922	155300	819445140	16830	16830	16830	16830	0
280	20230922	155200	819445140	16830	16830	16830	16830	0
281	20230922	155100	819445140	16830	16830	16830	16830	0
282	20230922	155000	819445140	16830	16830	16830	16830	0
283	20230922	154900	819445140	16830	16830	16830	16830	0
284	20230922	154800	819445140	16830	16830	16830	16830	0
285	20230922	154700	819445140	16830	16830	16830	16830	0
286	20230922	154600	819445140	16830	16830	16830	16830	0
287	20230922	154500	819445140	16830	16830	16830	16830	0
288	20230922	154400	819445140	16830	16830	16830	16830	0
289	20230922	154300	819445140	16830	16830	16830	16830	0
290	20230922	154200	819445140	16830	16830	16830	16830	0
291	20230922	154100	819445140	16830	16830	16830	16830	0
292	20230922	154000	819445140	16830	16830	16830	16830	0
293	20230922	153900	819445140	16830	16830	16830	16830	0
294	20230922	153800	819445140	16830	16830	16830	16830	0
295	20230922	153700	819445140	16830	16830	16830	16830	0
296	20230922	153600	819445140	16830	16830	16830	16830	0
297	20230922	153500	819445140	16830	16830	16830	16830	0
298	20230922	153400	819445140	16830	16830	16830	16830	0
299	20230922	153300	819445140	16830	16830	16830	16830	0
300	20230922	153200	819445140	16830	16830	16830	16830	0
301	20230922	153100	819445140	16830	16830	16830	16830	0
302	20230922	153000	819445140	16830	16830	16830	16830	4606
303	20230922	152900	780685650	16840	16840	16840	16840	0
304	20230922	152800	780685650	16840	16840	16840	16840	0
305	20230922	152700	780685650	16840	16840	16840	16840	0
306	20230922	152600	780685650	16840	16840	16840	16840	0
307	20230922	152500	780685650	16840	16840	16840	16840	0
308	20230922	152400	780685650	16840	16840	16840	16840	0
309	20230922	152300	780685650	16840	16840	16840	16840	0
310	20230922	152200	780685650	16840	16840	16840	16840	0
311	20230922	152100	780685650	16840	16840	16840	16840	0
312	20230922	152000	780685650	16840	16840	16840	16840	0
313	20230922	151900	780685650	16840	16840	16840	16830	31
314	20230922	151800	780163890	16840	16840	16840	16820	23
315	20230922	151700	779776820	16840	16820	16840	16820	31
316	20230922	151600	779255380	16840	16810	16840	16810	51
317	20230922	151500	778398040	16840	16840	16840	16840	0
318	20230922	151400	778398040	16840	16840	16840	16840	2
319	20230922	151300	778364360	16840	16840	16840	16840	2
320	20230922	151200	778330680	16840	16840	16840	16840	235
321	20230922	151100	774373280	16840	16830	16840	16830	365
322	20230922	151000	768228260	16830	16830	16830	16830	471
323	20230922	150900	760301330	16830	16830	16830	16830	0
324	20230922	150800	760301330	16830	16820	16830	16820	129
325	20230922	150700	758131200	16820	16810	16820	16810	99
326	20230922	150600	756466980	16810	16790	16810	16790	582
327	20230922	150500	746689080	16790	16780	16790	16780	183
328	20230922	150400	743617790	16780	16780	16780	16780	277
329	20230922	150300	738969730	16770	16770	16770	16770	0
330	20230922	150200	738969730	16770	16770	16780	16770	47
331	20230922	150100	738181520	16770	16770	16770	16770	1
332	20230922	150000	738164750	16770	16770	16770	16770	0
333	20230922	145900	738164750	16770	16780	16780	16770	206
334	20230922	145800	734710120	16780	16780	16780	16780	0
335	20230922	145700	734710120	16780	16780	16780	16780	51
336	20230922	145600	733854340	16780	16780	16780	16770	407
337	20230922	145500	727025880	16790	16790	16790	16790	19
338	20230922	145400	726706870	16780	16790	16790	16780	579
339	20230922	145300	716987490	16790	16790	16800	16790	432
340	20230922	145200	709734000	16800	16800	16800	16800	1
341	20230922	145100	709717200	16800	16800	16800	16800	1
342	20230922	145000	709700400	16790	16800	16800	16790	32
343	20230922	144900	709163100	16790	16790	16790	16790	0
344	20230922	144800	709163100	16790	16790	16790	16790	0
345	20230922	144700	709163100	16790	16790	16790	16790	35
346	20230922	144600	708575450	16800	16800	16800	16800	132
347	20230922	144500	706357850	16800	16800	16800	16800	29
348	20230922	144400	705870650	16790	16790	16790	16790	44
349	20230922	144300	705131890	16790	16790	16790	16790	188
350	20230922	144200	701975370	16790	16790	16790	16790	2
351	20230922	144100	701941790	16790	16790	16790	16790	196
352	20230922	144000	698650950	16790	16800	16800	16790	37
353	20230922	143900	698029430	16790	16790	16790	16790	6
354	20230922	143800	697928690	16790	16790	16790	16790	75
355	20230922	143700	696669440	16790	16780	16790	16780	274
356	20230922	143600	692069550	16780	16770	16780	16770	97
357	20230922	143500	690442110	16770	16770	16770	16770	118
358	20230922	143400	688463250	16790	16790	16790	16790	1
359	20230922	143300	688446460	16790	16790	16790	16790	49
360	20230922	143200	687623750	16790	16790	16790	16780	292
361	20230922	143100	682722080	16790	16790	16790	16790	0
362	20230922	143000	682722080	16790	16790	16790	16790	6
363	20230922	142900	682621340	16790	16790	16790	16790	28
364	20230922	142800	682151220	16790	16770	16790	16770	55
365	20230922	142700	681228550	16760	16780	16780	16760	700
366	20230922	142600	669487190	16780	16790	16790	16780	37
367	20230922	142500	668866310	16790	16790	16790	16790	0
368	20230922	142400	668866310	16790	16790	16790	16790	249
369	20230922	142300	664685600	16810	16810	16810	16810	50
370	20230922	142200	663845100	16800	16800	16800	16800	84
371	20230922	142100	662433900	16800	16810	16810	16800	3
372	20230922	142000	662383480	16810	16800	16810	16800	17
373	20230922	141900	662097850	16800	16840	16840	16800	1780
374	20230922	141800	632173630	16850	16860	16860	16850	111
375	20230922	141700	630303050	16880	16880	16880	16880	50
376	20230922	141600	629459050	16860	16860	16860	16860	83
377	20230922	141500	628059670	16870	16880	16880	16870	115
378	20230922	141400	626119610	16880	16880	16880	16880	1
379	20230922	141300	626102730	16880	16880	16880	16880	1
380	20230922	141200	626085850	16880	16880	16880	16880	9
381	20230922	141100	625933930	16890	16890	16890	16890	51
382	20230922	141000	625072540	16890	16890	16890	16890	41
383	20230922	140900	624380050	16880	16880	16880	16880	165
384	20230922	140800	621594850	16870	16870	16870	16870	34
385	20230922	140700	621021270	16860	16860	16860	16860	0
386	20230922	140600	621021270	16860	16880	16880	16860	48
387	20230922	140500	620211110	16880	16870	16880	16860	174
388	20230922	140400	617275450	16870	16870	16870	16870	0
389	20230922	140300	617275450	16870	16890	16890	16870	270
390	20230922	140200	612716570	16890	16890	16890	16890	40
391	20230922	140100	612040970	16890	16890	16890	16890	26
392	20230922	140000	611601830	16880	16870	16890	16870	128
393	20230922	135900	609441130	16870	16870	16870	16870	95
394	20230922	135800	607838480	16870	16870	16870	16870	0
395	20230922	135700	607838480	16870	16870	16870	16870	40
396	20230922	135600	607163680	16870	16870	16870	16870	52
397	20230922	135500	606286440	16870	16860	16870	16860	12
398	20230922	135400	606084010	16870	16870	16870	16870	106
399	20230922	135300	604295790	16890	16890	16890	16890	5
400	20230922	135200	604211340	16890	16880	16890	16880	197
401	20230922	135100	600884310	16870	16880	16880	16870	32
402	20230922	135000	600344450	16880	16870	16880	16870	28
403	20230922	134900	599871890	16870	16870	16870	16870	30
404	20230922	134800	599365790	16870	16870	16870	16870	40
405	20230922	134700	598690990	16870	16870	16870	16870	17
406	20230922	134600	598404200	16860	16870	16870	16860	103
407	20230922	134500	596666890	16870	16870	16870	16870	3
408	20230922	134400	596616280	16840	16840	16840	16840	1
409	20230922	134300	596599440	16850	16850	16850	16850	0
410	20230922	134200	596599440	16850	16850	16850	16850	0
411	20230922	134100	596599440	16850	16830	16850	16830	318
412	20230922	134000	591241640	16830	16840	16840	16830	6
413	20230922	133900	591140650	16840	16800	16840	16800	70
414	20230922	133800	589962250	16800	16870	16870	16800	2273
415	20230922	133700	551738590	16870	16860	16870	16860	236
416	20230922	133600	547758090	16860	16860	16860	16860	69
417	20230922	133500	546594750	16860	16870	16870	16860	577
418	20230922	133400	536862720	16870	16870	16870	16870	51
419	20230922	133300	536002350	16880	16870	16880	16870	12
420	20230922	133200	535799890	16880	16880	16880	16880	2
421	20230922	133100	535766130	16880	16880	16880	16880	0
422	20230922	133000	535766130	16880	16880	16880	16880	118
423	20230922	132900	533774290	16890	16890	16890	16890	30
424	20230922	132800	533267590	16880	16880	16880	16880	30
425	20230922	132700	532761190	16880	16900	16900	16880	405
426	20230922	132600	525922310	16900	16900	16900	16900	102
427	20230922	132500	524198510	16900	16900	16900	16900	161
428	20230922	132400	521477610	16900	16900	16900	16900	0
429	20230922	132300	521477610	16900	16900	16900	16900	0
430	20230922	132200	521477610	16900	16920	16920	16900	780
431	20230922	132100	508291900	16920	16920	16920	16920	33
432	20230922	132000	507733540	16920	16910	16920	16910	2
433	20230922	131900	507699710	16910	16900	16910	16900	81
434	20230922	131800	506330300	16910	16930	16930	16910	668
435	20230922	131700	495033290	16930	16930	16930	16930	0
436	20230922	131600	495033290	16930	16930	16930	16930	0
437	20230922	131500	495033290	16930	16920	16930	16920	60
438	20230922	131400	494017790	16910	16910	16910	16910	0
439	20230922	131300	494017790	16910	16910	16910	16910	0
440	20230922	131200	494017790	16910	16910	16910	16910	100
441	20230922	131100	492326790	16910	16940	16940	16910	289
442	20230922	131000	487436690	16940	16940	16940	16940	0
443	20230922	130900	487436690	16940	16940	16940	16940	0
444	20230922	130800	487436690	16940	17000	17000	16940	168
445	20230922	130700	484581870	17000	16960	17000	16960	187
446	20230922	130600	481403730	16950	16950	16950	16950	38
447	20230922	130500	480759630	16940	16950	16950	16940	97
448	20230922	130400	479116200	16960	16960	16960	16960	2
449	20230922	130300	479082280	16960	16960	16970	16960	42
450	20230922	130200	478369660	16970	16970	16970	16970	0
451	20230922	130100	478369660	16970	16970	16970	16970	1
452	20230922	130000	478352690	16960	16960	16960	16960	16
453	20230922	125900	478081330	16960	16970	16970	16960	158
454	20230922	125800	475400340	16970	16950	16970	16950	15
455	20230922	125700	475146040	16950	16950	16950	16950	6
456	20230922	125600	475044340	16930	16930	16930	16930	119
457	20230922	125500	473029670	16940	16940	16940	16940	1
458	20230922	125400	473012730	16920	16920	16920	16920	0
459	20230922	125300	473012730	16920	16920	16920	16920	36
460	20230922	125200	472403610	16900	16900	16900	16900	0
461	20230922	125100	472403610	16900	16970	16970	16900	1524
462	20230922	125000	446604020	16970	16970	16970	16970	0
463	20230922	124900	446604020	16970	16970	16970	16970	1
464	20230922	124800	446587050	16970	16970	16970	16970	0
465	20230922	124700	446587050	16970	16970	16970	16970	0
466	20230922	124600	446587050	16970	16970	16970	16970	0
467	20230922	124500	446587050	16970	16970	16970	16970	24
468	20230922	124400	446179770	16970	16970	16970	16970	28
469	20230922	124300	445704610	16990	16990	16990	16990	101
470	20230922	124200	443988620	16980	16980	16980	16980	49
471	20230922	124100	443156600	16980	16990	16990	16980	39
472	20230922	124000	442494290	16990	16990	16990	16990	0
473	20230922	123900	442494290	16990	16990	16990	16990	10
474	20230922	123800	442324390	17000	16970	17000	16970	155
475	20230922	123700	439691140	16970	16970	16970	16970	18
476	20230922	123600	439385680	16970	16980	16990	16970	317
477	20230922	123500	434005250	16990	16990	16990	16990	1
478	20230922	123400	433988260	16990	16990	16990	16990	5
479	20230922	123300	433903310	16990	16990	16990	16980	16
480	20230922	123200	433631540	17010	17000	17020	17000	153
481	20230922	123100	431028880	17000	17000	17000	17000	0
482	20230922	123000	431028880	17000	17000	17000	17000	0
483	20230922	122900	431028880	17000	16990	17030	16990	281
484	20230922	122800	426246960	16980	16980	16980	16980	0
485	20230922	122700	426246960	16980	16980	16980	16980	0
486	20230922	122600	426246960	16980	17000	17000	16980	33
487	20230922	122500	425686340	17030	16990	17030	16990	163
488	20230922	122400	422914180	16990	16980	16990	16980	40
489	20230922	122300	422234880	16990	16990	16990	16990	0
490	20230922	122200	422234880	16990	16990	16990	16990	0
491	20230922	122100	422234880	16990	16990	16990	16990	21
492	20230922	122000	421878090	16990	16990	16990	16990	0
493	20230922	121900	421878090	16990	16990	16990	16990	0
494	20230922	121800	421878090	16990	17020	17020	16990	105
495	20230922	121700	420091020	17020	17020	17020	17020	0
496	20230922	121600	420091020	17020	17020	17020	17020	64
497	20230922	121500	419001740	17030	17000	17030	17000	189
498	20230922	121400	415783250	17000	17000	17000	17000	30
499	20230922	121300	415273250	17000	17000	17000	17000	0
500	20230922	121200	415273250	17000	17000	17000	17000	0
501	20230922	121100	415273250	17000	16990	17020	16990	142
502	20230922	121000	412858300	16990	16990	16990	16990	1
503	20230922	120900	412841310	16990	16990	16990	16990	98
504	20230922	120800	411176290	17000	17000	17000	17000	8
505	20230922	120700	411040290	17000	17000	17000	17000	10
506	20230922	120600	410870290	16990	17000	17000	16990	55
507	20230922	120500	409935590	17000	17000	17000	17000	0
508	20230922	120400	409935590	17000	17000	17000	17000	12
509	20230922	120300	409731590	17010	17010	17010	17010	0
510	20230922	120200	409731590	17010	17010	17010	17010	0
511	20230922	120100	409731590	17010	17010	17010	17010	0
512	20230922	120000	409731590	17010	17020	17020	17010	8
513	20230922	115900	409595450	17010	17010	17010	17010	0
514	20230922	115800	409595450	17010	17010	17010	17010	0
515	20230922	115700	409595450	17010	17040	17040	17010	39
516	20230922	115600	408932000	16980	16980	16980	16980	79
517	20230922	115500	407590580	16980	16970	16980	16970	33
518	20230922	115400	407030550	16980	16980	16980	16980	75
519	20230922	115300	405757050	16980	16980	16980	16980	3
520	20230922	115200	405706110	16980	16990	16990	16980	659
521	20230922	115100	394510320	17000	17010	17010	17000	770
522	20230922	115000	381420300	17000	17000	17000	17000	0
523	20230922	114900	381420300	17000	17010	17020	17000	50
524	20230922	114800	380570080	17020	17060	17060	17020	56
525	20230922	114700	379616920	17030	17010	17030	17010	124
526	20230922	114600	377506060	17010	17010	17010	17010	24
527	20230922	114500	377097820	17020	17020	17020	17020	2
528	20230922	114400	377063780	17020	17020	17020	17020	5
529	20230922	114300	376978680	17020	17020	17020	17010	41
530	20230922	114200	376281160	17020	17010	17020	17010	77
531	20230922	114100	374971360	17010	17010	17010	17010	53
532	20230922	114000	374069830	17010	17010	17010	17000	36
533	20230922	113900	373457770	17010	17010	17010	17010	5
534	20230922	113800	373372720	17010	17010	17010	17010	3
535	20230922	113700	373321690	17000	17000	17000	17000	30
536	20230922	113600	372811690	17010	17010	17010	17000	502
537	20230922	113500	364277670	17010	17010	17010	17010	1
538	20230922	113400	364260660	17000	17010	17010	17000	34
539	20230922	113300	363682620	17010	17010	17010	17010	1
540	20230922	113200	363665610	17010	17000	17010	17000	132
541	20230922	113100	361420590	17010	17010	17010	17010	1
542	20230922	113000	361403580	17010	17010	17010	17010	3
543	20230922	112900	361352550	17000	17000	17000	17000	30
544	20230922	112800	360842550	17010	17010	17010	17010	2
545	20230922	112700	360808530	17010	17010	17010	17010	4
546	20230922	112600	360740490	17000	17030	17030	17000	1957
547	20230922	112500	327460910	17040	17050	17050	17040	65
548	20230922	112400	326353300	17050	17050	17050	17050	1
549	20230922	112300	326336250	17050	17050	17050	17050	3
550	20230922	112200	326285100	17040	17100	17100	17040	178
551	20230922	112100	323247020	17070	17070	17070	17070	157
552	20230922	112000	320567030	17060	17060	17060	17060	30
553	20230922	111900	320055230	17070	17070	17070	17070	3
554	20230922	111800	320004020	17070	17070	17070	17070	5
555	20230922	111700	319918670	17070	17070	17070	17060	33
556	20230922	111600	319355660	17070	17070	17070	17070	14
557	20230922	111500	319116680	17060	17060	17060	17060	15
558	20230922	111400	318860780	17050	17060	17060	17050	40
559	20230922	111300	318178680	17060	17060	17060	17060	7
560	20230922	111200	318059260	17050	17050	17060	17050	30
561	20230922	111100	317547750	17050	17060	17060	17050	46
562	20230922	111000	316763350	17070	17110	17110	17060	39
563	20230922	110900	316097240	17120	17120	17120	17120	2
564	20230922	110800	316063000	17120	17110	17150	17050	794
565	20230922	110700	302486780	17110	17120	17120	17100	17
566	20230922	110600	302195910	17120	17110	17120	17110	79
567	20230922	110500	300844200	17070	17070	17070	17070	287
568	20230922	110400	295945110	17070	17070	17070	17070	185
569	20230922	110300	292787160	17060	17070	17070	17060	25
570	20230922	110200	292360630	17050	17050	17050	17050	1
571	20230922	110100	292343580	17050	17050	17050	17050	1
572	20230922	110000	292326530	17050	17050	17050	17050	3
573	20230922	105900	292275380	17050	17060	17060	17050	113
574	20230922	105800	290347860	17060	17060	17060	17060	36
575	20230922	105700	289733700	17060	17050	17060	17050	31
576	20230922	105600	289205140	17060	17060	17060	17060	1
577	20230922	105500	289188080	17070	17030	17070	17030	2
578	20230922	105400	289153980	17070	17070	17070	17070	1
579	20230922	105300	289136910	17080	17080	17080	17080	2
580	20230922	105200	289102750	17020	17020	17020	17020	33
581	20230922	105100	288541090	17020	17040	17040	17020	17
582	20230922	105000	288251590	17050	17050	17050	17050	3
583	20230922	104900	288200440	17050	17050	17050	17050	14
584	20230922	104800	287961740	17040	17080	17080	17040	50
585	20230922	104700	287108420	17080	17080	17080	17080	1
586	20230922	104600	287091340	17080	17080	17080	17080	18
587	20230922	104500	286783900	17050	17100	17100	17050	44
588	20230922	104400	286033260	17110	17120	17120	17110	6
589	20230922	104300	285930590	17150	17130	17150	17130	142
590	20230922	104200	283496310	17130	17110	17130	17110	93
591	20230922	104100	281904260	17110	17110	17110	17110	5
592	20230922	104000	281818710	17150	17150	17150	17150	31
593	20230922	103900	281287060	17150	17150	17150	17150	90
594	20230922	103800	279743560	17180	17100	17180	17100	704
595	20230922	103700	267691770	17040	17090	17090	17030	358
596	20230922	103600	261588280	17090	17090	17090	17090	52
597	20230922	103500	260699600	17100	17100	17100	17100	212
598	20230922	103400	257074400	17100	17100	17100	17100	3
599	20230922	103300	257023100	17090	17100	17100	17090	31
600	20230922	103200	256493300	17100	17100	17100	17100	1
601	20230922	103100	256476200	17100	17080	17100	17080	108
602	20230922	103000	254630890	17070	17090	17090	17030	276
603	20230922	102900	249926860	17080	17080	17080	17080	29
604	20230922	102800	249431540	17040	17030	17040	17030	45
605	20230922	102700	248664980	17030	17070	17070	17030	48
606	20230922	102600	247847280	17060	17050	17060	17050	78
607	20230922	102500	246516980	17040	17040	17040	17040	35
608	20230922	102400	245920580	17040	17020	17040	17020	107
609	20230922	102300	244098220	17020	17010	17090	17010	235
610	20230922	102200	240089610	17010	16980	17010	16980	79
611	20230922	102100	238748160	16990	17000	17000	16990	24
612	20230922	102000	238340390	17010	17010	17010	17010	0
613	20230922	101900	238340390	17010	17030	17030	16990	15
614	20230922	101800	238085260	17030	17040	17040	17030	24
615	20230922	101700	237676530	17030	17070	17070	17030	26
616	20230922	101600	237233470	16990	17000	17000	16990	108
617	20230922	101500	235398190	17010	17090	17090	17010	111
618	20230922	101400	233504030	17090	17070	17090	17070	2
619	20230922	101300	233469870	17100	17100	17100	17100	1
620	20230922	101200	233452770	17060	17050	17060	17050	27
621	20230922	101100	232992400	17050	17050	17050	17050	3
622	20230922	101000	232941250	17050	17050	17050	17050	41
623	20230922	100900	232242200	17060	17060	17060	17060	8
624	20230922	100800	232105720	17060	17040	17060	17040	145
625	20230922	100700	229633890	17030	17030	17030	17030	31
626	20230922	100600	229105960	17030	17030	17030	17030	14
627	20230922	100500	228867540	17010	17030	17030	17010	17
628	20230922	100400	228578120	17040	17030	17040	17030	8
629	20230922	100300	228441860	17040	17030	17040	17030	45
630	20230922	100200	227675420	17020	16980	17080	16970	672
631	20230922	100100	216258710	16990	17020	17020	16990	598
632	20230922	100000	206092920	17030	17030	17030	17020	17
633	20230922	095900	205803430	17040	17050	17060	17040	198
634	20230922	095800	202426780	17060	17060	17060	17060	21
635	20230922	095700	202068520	17060	17050	17100	17050	264
636	20230922	095600	197561130	17020	17010	17020	17010	169
637	20230922	095500	194685620	17010	17010	17010	17010	11
638	20230922	095400	194498510	17010	17020	17020	17010	4
639	20230922	095300	194430450	17020	17020	17020	17010	70
640	20230922	095200	193239540	17020	17020	17020	17020	5
641	20230922	095100	193154440	17030	17030	17030	17020	25
642	20230922	095000	192728910	17040	17040	17040	17040	0
643	20230922	094900	192728910	17040	17040	17040	17040	2
644	20230922	094800	192694830	17040	17040	17040	17040	1
645	20230922	094700	192677790	17040	16990	17050	16990	202
646	20230922	094600	189238450	16990	17080	17080	16990	288
647	20230922	094500	184336680	17080	17080	17080	17080	3
648	20230922	094400	184285440	17040	17030	17040	17030	149
649	20230922	094300	181747370	17030	17030	17030	17030	3
650	20230922	094200	181696280	17000	17000	17000	17000	0
651	20230922	094100	181696280	17000	17030	17030	16990	251
652	20230922	094000	177427570	17030	17020	17050	17020	116
653	20230922	093900	175453160	17020	17020	17020	17020	4
654	20230922	093800	175385080	17020	17020	17020	17020	2
655	20230922	093700	175351040	17020	17010	17020	17010	68
656	20230922	093600	174194300	17010	17010	17010	17010	38
657	20230922	093500	173547920	17020	17010	17020	17010	144
658	20230922	093400	171097740	17000	17010	17020	17000	45
659	20230922	093300	170332320	17020	17010	17020	17010	115
660	20230922	093200	168375090	17000	17020	17020	17000	16
661	20230922	093100	168103000	17030	17030	17030	17030	2
662	20230922	093000	168068940	17040	17000	17040	16980	295
663	20230922	092900	163057560	17040	17040	17040	17040	0
664	20230922	092800	163057560	17040	17020	17040	16990	223
665	20230922	092700	159268560	17020	16970	17020	16970	63
666	20230922	092600	158196450	16970	17010	17010	16970	45
667	20230922	092500	157432720	16970	16970	16970	16970	136
668	20230922	092400	155124800	16980	17030	17030	16970	911
669	20230922	092300	139640570	17030	17040	17090	17020	579
670	20230922	092200	129768300	17040	16970	17040	16970	156
671	20230922	092100	127120360	16960	16960	16960	16960	7
672	20230922	092000	127001640	16970	16950	16980	16930	182
673	20230922	091900	123917050	16970	16890	16980	16890	288
674	20230922	091800	119035600	16870	16860	16870	16860	102
675	20230922	091700	117315160	16880	16870	16880	16870	7
676	20230922	091600	117197060	16870	16890	16890	16860	305
677	20230922	091500	112054620	16890	16890	16890	16890	3
678	20230922	091400	112003950	16850	16950	16950	16840	728
679	20230922	091300	99708330	16960	16980	16980	16960	13
680	20230922	091200	99487690	16970	16970	16970	16970	44
681	20230922	091100	98741010	16980	16980	16980	16940	77
682	20230922	091000	97434240	16970	16930	16970	16930	524
683	20230922	090900	88557150	16930	16890	16930	16880	20
684	20230922	090800	88219120	16900	16880	16900	16880	400
685	20230922	090700	81465210	16870	16870	16870	16870	0
686	20230922	090600	81465210	16870	16810	16880	16800	852
687	20230922	090500	67135420	16820	16850	16850	16820	637
688	20230922	090400	56416480	16850	16880	16890	16840	479
689	20230922	090300	48340710	16900	16970	16970	16890	350
690	20230922	090200	42414240	16980	16990	16990	16970	193
691	20230922	090100	39135980	16980	17110	17130	16980	461
692	20230922	090000	31269600	17100	16900	17270	16850	1850