KissMeData/271980/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	205200	172700720	16790	16790	16790	16790	764
3	20230922	205100	172700720	16790	16790	16790	16790	0
4	20230922	205000	172700720	16790	16790	16790	16790	0
5	20230922	204900	172700720	16790	16790	16790	16790	0
6	20230922	204800	172700720	16790	16790	16790	16790	0
7	20230922	204700	172700720	16790	16790	16790	16790	0
8	20230922	204600	172700720	16790	16790	16790	16790	0
9	20230922	204500	172700720	16790	16790	16790	16790	0
10	20230922	204400	172700720	16790	16790	16790	16790	0
11	20230922	204300	172700720	16790	16790	16790	16790	0
12	20230922	204200	172700720	16790	16790	16790	16790	0
13	20230922	204100	172700720	16790	16790	16790	16790	0
14	20230922	204000	172700720	16790	16790	16790	16790	0
15	20230922	203900	172700720	16790	16790	16790	16790	0
16	20230922	203800	172700720	16790	16790	16790	16790	0
17	20230922	203700	172700720	16790	16790	16790	16790	0
18	20230922	203600	172700720	16790	16790	16790	16790	0
19	20230922	203500	172700720	16790	16790	16790	16790	0
20	20230922	203400	172700720	16790	16790	16790	16790	0
21	20230922	203300	172700720	16790	16790	16790	16790	0
22	20230922	203200	172700720	16790	16790	16790	16790	0
23	20230922	203100	172700720	16790	16790	16790	16790	0
24	20230922	203000	172700720	16790	16790	16790	16790	0
25	20230922	202900	172700720	16790	16790	16790	16790	0
26	20230922	202800	172700720	16790	16790	16790	16790	0
27	20230922	202700	172700720	16790	16790	16790	16790	0
28	20230922	202600	172700720	16790	16790	16790	16790	0
29	20230922	202500	172700720	16790	16790	16790	16790	0
30	20230922	202400	172700720	16790	16790	16790	16790	0
31	20230922	202300	172700720	16790	16790	16790	16790	0
32	20230922	202200	172700720	16790	16790	16790	16790	764
33	20230922	202100	172700720	16790	16790	16790	16790	0
34	20230922	202000	172700720	16790	16790	16790	16790	0
35	20230922	201900	172700720	16790	16790	16790	16790	0
36	20230922	201800	172700720	16790	16790	16790	16790	0
37	20230922	201700	172700720	16790	16790	16790	16790	0
38	20230922	201600	172700720	16790	16790	16790	16790	0
39	20230922	201500	172700720	16790	16790	16790	16790	0
40	20230922	201400	172700720	16790	16790	16790	16790	0
41	20230922	201300	172700720	16790	16790	16790	16790	0
42	20230922	201200	172700720	16790	16790	16790	16790	0
43	20230922	201100	172700720	16790	16790	16790	16790	0
44	20230922	201000	172700720	16790	16790	16790	16790	0
45	20230922	200900	172700720	16790	16790	16790	16790	0
46	20230922	200800	172700720	16790	16790	16790	16790	0
47	20230922	200700	172700720	16790	16790	16790	16790	0
48	20230922	200600	172700720	16790	16790	16790	16790	0
49	20230922	200500	172700720	16790	16790	16790	16790	0
50	20230922	200400	172700720	16790	16790	16790	16790	0
51	20230922	200300	172700720	16790	16790	16790	16790	0
52	20230922	200200	172700720	16790	16790	16790	16790	0
53	20230922	200100	172700720	16790	16790	16790	16790	0
54	20230922	200000	172700720	16790	16790	16790	16790	0
55	20230922	195900	172700720	16790	16790	16790	16790	0
56	20230922	195800	172700720	16790	16790	16790	16790	0
57	20230922	195700	172700720	16790	16790	16790	16790	0
58	20230922	195600	172700720	16790	16790	16790	16790	0
59	20230922	195500	172700720	16790	16790	16790	16790	0
60	20230922	195400	172700720	16790	16790	16790	16790	0
61	20230922	195300	172700720	16790	16790	16790	16790	0
62	20230922	195200	172700720	16790	16790	16790	16790	764
63	20230922	195100	172700720	16790	16790	16790	16790	0
64	20230922	195000	172700720	16790	16790	16790	16790	0
65	20230922	194900	172700720	16790	16790	16790	16790	0
66	20230922	194800	172700720	16790	16790	16790	16790	0
67	20230922	194700	172700720	16790	16790	16790	16790	0
68	20230922	194600	172700720	16790	16790	16790	16790	0
69	20230922	194500	172700720	16790	16790	16790	16790	0
70	20230922	194400	172700720	16790	16790	16790	16790	0
71	20230922	194300	172700720	16790	16790	16790	16790	0
72	20230922	194200	172700720	16790	16790	16790	16790	0
73	20230922	194100	172700720	16790	16790	16790	16790	0
74	20230922	194000	172700720	16790	16790	16790	16790	0
75	20230922	193900	172700720	16790	16790	16790	16790	0
76	20230922	193800	172700720	16790	16790	16790	16790	0
77	20230922	193700	172700720	16790	16790	16790	16790	0
78	20230922	193600	172700720	16790	16790	16790	16790	0
79	20230922	193500	172700720	16790	16790	16790	16790	0
80	20230922	193400	172700720	16790	16790	16790	16790	0
81	20230922	193300	172700720	16790	16790	16790	16790	0
82	20230922	193200	172700720	16790	16790	16790	16790	0
83	20230922	193100	172700720	16790	16790	16790	16790	0
84	20230922	193000	172700720	16790	16790	16790	16790	0
85	20230922	192900	172700720	16790	16790	16790	16790	0
86	20230922	192800	172700720	16790	16790	16790	16790	0
87	20230922	192700	172700720	16790	16790	16790	16790	0
88	20230922	192600	172700720	16790	16790	16790	16790	0
89	20230922	192500	172700720	16790	16790	16790	16790	0
90	20230922	192400	172700720	16790	16790	16790	16790	0
91	20230922	192300	172700720	16790	16790	16790	16790	0
92	20230922	192200	172700720	16790	16790	16790	16790	764
93	20230922	192100	172700720	16790	16790	16790	16790	0
94	20230922	192000	172700720	16790	16790	16790	16790	0
95	20230922	191900	172700720	16790	16790	16790	16790	0
96	20230922	191800	172700720	16790	16790	16790	16790	0
97	20230922	191700	172700720	16790	16790	16790	16790	0
98	20230922	191600	172700720	16790	16790	16790	16790	0
99	20230922	191500	172700720	16790	16790	16790	16790	0
100	20230922	191400	172700720	16790	16790	16790	16790	0
101	20230922	191300	172700720	16790	16790	16790	16790	0
102	20230922	191200	172700720	16790	16790	16790	16790	0
103	20230922	191100	172700720	16790	16790	16790	16790	0
104	20230922	191000	172700720	16790	16790	16790	16790	0
105	20230922	190900	172700720	16790	16790	16790	16790	0
106	20230922	190800	172700720	16790	16790	16790	16790	0
107	20230922	190700	172700720	16790	16790	16790	16790	0
108	20230922	190600	172700720	16790	16790	16790	16790	0
109	20230922	190500	172700720	16790	16790	16790	16790	0
110	20230922	190400	172700720	16790	16790	16790	16790	0
111	20230922	190300	172700720	16790	16790	16790	16790	0
112	20230922	190200	172700720	16790	16790	16790	16790	0
113	20230922	190100	172700720	16790	16790	16790	16790	0
114	20230922	190000	172700720	16790	16790	16790	16790	0
115	20230922	185900	172700720	16790	16790	16790	16790	0
116	20230922	185800	172700720	16790	16790	16790	16790	0
117	20230922	185700	172700720	16790	16790	16790	16790	0
118	20230922	185600	172700720	16790	16790	16790	16790	0
119	20230922	185500	172700720	16790	16790	16790	16790	0
120	20230922	185400	172700720	16790	16790	16790	16790	0
121	20230922	185300	172700720	16790	16790	16790	16790	0
122	20230922	185200	172700720	16790	16790	16790	16790	764
123	20230922	185100	172700720	16790	16790	16790	16790	0
124	20230922	185000	172700720	16790	16790	16790	16790	0
125	20230922	184900	172700720	16790	16790	16790	16790	0
126	20230922	184800	172700720	16790	16790	16790	16790	0
127	20230922	184700	172700720	16790	16790	16790	16790	0
128	20230922	184600	172700720	16790	16790	16790	16790	0
129	20230922	184500	172700720	16790	16790	16790	16790	0
130	20230922	184400	172700720	16790	16790	16790	16790	0
131	20230922	184300	172700720	16790	16790	16790	16790	0
132	20230922	184200	172700720	16790	16790	16790	16790	0
133	20230922	184100	172700720	16790	16790	16790	16790	0
134	20230922	184000	172700720	16790	16790	16790	16790	0
135	20230922	183900	172700720	16790	16790	16790	16790	0
136	20230922	183800	172700720	16790	16790	16790	16790	0
137	20230922	183700	172700720	16790	16790	16790	16790	0
138	20230922	183600	172700720	16790	16790	16790	16790	0
139	20230922	183500	172700720	16790	16790	16790	16790	0
140	20230922	183400	172700720	16790	16790	16790	16790	0
141	20230922	183300	172700720	16790	16790	16790	16790	0
142	20230922	183200	172700720	16790	16790	16790	16790	0
143	20230922	183100	172700720	16790	16790	16790	16790	0
144	20230922	183000	172700720	16790	16790	16790	16790	0
145	20230922	182900	172700720	16790	16790	16790	16790	0
146	20230922	182800	172700720	16790	16790	16790	16790	0
147	20230922	182700	172700720	16790	16790	16790	16790	0
148	20230922	182600	172700720	16790	16790	16790	16790	0
149	20230922	182500	172700720	16790	16790	16790	16790	0
150	20230922	182400	172700720	16790	16790	16790	16790	0
151	20230922	182300	172700720	16790	16790	16790	16790	0
152	20230922	182200	172700720	16790	16790	16790	16790	764
153	20230922	182100	172700720	16790	16790	16790	16790	0
154	20230922	182000	172700720	16790	16790	16790	16790	0
155	20230922	181900	172700720	16790	16790	16790	16790	0
156	20230922	181800	172700720	16790	16790	16790	16790	0
157	20230922	181700	172700720	16790	16790	16790	16790	0
158	20230922	181600	172700720	16790	16790	16790	16790	0
159	20230922	181500	172700720	16790	16790	16790	16790	0
160	20230922	181400	172700720	16790	16790	16790	16790	0
161	20230922	181300	172700720	16790	16790	16790	16790	0
162	20230922	181200	172700720	16790	16790	16790	16790	0
163	20230922	181100	172700720	16790	16790	16790	16790	0
164	20230922	181000	172700720	16790	16790	16790	16790	0
165	20230922	180900	172700720	16790	16790	16790	16790	0
166	20230922	180800	172700720	16790	16790	16790	16790	0
167	20230922	180700	172700720	16790	16790	16790	16790	0
168	20230922	180600	172700720	16790	16790	16790	16790	0
169	20230922	180500	172700720	16790	16790	16790	16790	0
170	20230922	180400	172700720	16790	16790	16790	16790	0
171	20230922	180300	172700720	16790	16790	16790	16790	0
172	20230922	180200	172700720	16790	16790	16790	16790	0
173	20230922	180100	172700720	16790	16790	16790	16790	0
174	20230922	180000	172700720	16790	16790	16790	16790	0
175	20230922	175900	172700720	16790	16790	16790	16790	0
176	20230922	175800	172700720	16790	16790	16790	16790	0
177	20230922	175700	172700720	16790	16790	16790	16790	0
178	20230922	175600	172700720	16790	16790	16790	16790	0
179	20230922	175500	172700720	16790	16790	16790	16790	0
180	20230922	175400	172700720	16790	16790	16790	16790	0
181	20230922	175300	172700720	16790	16790	16790	16790	0
182	20230922	175200	172700720	16790	16790	16790	16790	764
183	20230922	175100	172700720	16790	16790	16790	16790	0
184	20230922	175000	172700720	16790	16790	16790	16790	0
185	20230922	174900	172700720	16790	16790	16790	16790	0
186	20230922	174800	172700720	16790	16790	16790	16790	0
187	20230922	174700	172700720	16790	16790	16790	16790	0
188	20230922	174600	172700720	16790	16790	16790	16790	0
189	20230922	174500	172700720	16790	16790	16790	16790	0
190	20230922	174400	172700720	16790	16790	16790	16790	0
191	20230922	174300	172700720	16790	16790	16790	16790	0
192	20230922	174200	172700720	16790	16790	16790	16790	0
193	20230922	174100	172700720	16790	16790	16790	16790	0
194	20230922	174000	172700720	16790	16790	16790	16790	0
195	20230922	173900	172700720	16790	16790	16790	16790	0
196	20230922	173800	172700720	16790	16790	16790	16790	0
197	20230922	173700	172700720	16790	16790	16790	16790	0
198	20230922	173600	172700720	16790	16790	16790	16790	0
199	20230922	173500	172700720	16790	16790	16790	16790	0
200	20230922	173400	172700720	16790	16790	16790	16790	0
201	20230922	173300	172700720	16790	16790	16790	16790	0
202	20230922	173200	172700720	16790	16790	16790	16790	0
203	20230922	173100	172700720	16790	16790	16790	16790	0
204	20230922	173000	172700720	16790	16790	16790	16790	0
205	20230922	172900	172700720	16790	16790	16790	16790	0
206	20230922	172800	172700720	16790	16790	16790	16790	0
207	20230922	172700	172700720	16790	16790	16790	16790	0
208	20230922	172600	172700720	16790	16790	16790	16790	0
209	20230922	172500	172700720	16790	16790	16790	16790	0
210	20230922	172400	172700720	16790	16790	16790	16790	0
211	20230922	172300	172700720	16790	16790	16790	16790	0
212	20230922	172200	172700720	16790	16790	16790	16790	764
213	20230922	172100	172700720	16790	16790	16790	16790	0
214	20230922	172000	172700720	16790	16790	16790	16790	0
215	20230922	171900	172700720	16790	16790	16790	16790	0
216	20230922	171800	172700720	16790	16790	16790	16790	0
217	20230922	171700	172700720	16790	16790	16790	16790	0
218	20230922	171600	172700720	16790	16790	16790	16790	0
219	20230922	171500	172700720	16790	16790	16790	16790	0
220	20230922	171400	172700720	16790	16790	16790	16790	0
221	20230922	171300	172700720	16790	16790	16790	16790	0
222	20230922	171200	172700720	16790	16790	16790	16790	0
223	20230922	171100	172700720	16790	16790	16790	16790	0
224	20230922	171000	172700720	16790	16790	16790	16790	0
225	20230922	170900	172700720	16790	16790	16790	16790	0
226	20230922	170800	172700720	16790	16790	16790	16790	0
227	20230922	170700	172700720	16790	16790	16790	16790	0
228	20230922	170600	172700720	16790	16790	16790	16790	0
229	20230922	170500	172700720	16790	16790	16790	16790	0
230	20230922	170400	172700720	16790	16790	16790	16790	0
231	20230922	170300	172700720	16790	16790	16790	16790	0
232	20230922	170200	172700720	16790	16790	16790	16790	0
233	20230922	170100	172700720	16790	16790	16790	16790	0
234	20230922	170000	172700720	16790	16790	16790	16790	0
235	20230922	165900	172700720	16790	16790	16790	16790	0
236	20230922	165800	172700720	16790	16790	16790	16790	0
237	20230922	165700	172700720	16790	16790	16790	16790	0
238	20230922	165600	172700720	16790	16790	16790	16790	0
239	20230922	165500	172700720	16790	16790	16790	16790	0
240	20230922	165400	172700720	16790	16790	16790	16790	0
241	20230922	165300	172700720	16790	16790	16790	16790	0
242	20230922	165200	172700720	16790	16790	16790	16790	764
243	20230922	165100	172700720	16790	16790	16790	16790	0
244	20230922	165000	172700720	16790	16790	16790	16790	0
245	20230922	164900	172700720	16790	16790	16790	16790	0
246	20230922	164800	172700720	16790	16790	16790	16790	0
247	20230922	164700	172700720	16790	16790	16790	16790	0
248	20230922	164600	172700720	16790	16790	16790	16790	0
249	20230922	164500	172700720	16790	16790	16790	16790	0
250	20230922	164400	172700720	16790	16790	16790	16790	0
251	20230922	164300	172700720	16790	16790	16790	16790	0
252	20230922	164200	172700720	16790	16790	16790	16790	0
253	20230922	164100	172700720	16790	16790	16790	16790	0
254	20230922	164000	172700720	16790	16790	16790	16790	0
255	20230922	163900	172700720	16790	16790	16790	16790	0
256	20230922	163800	172700720	16790	16790	16790	16790	0
257	20230922	163700	172700720	16790	16790	16790	16790	0
258	20230922	163600	172700720	16790	16790	16790	16790	0
259	20230922	163500	172700720	16790	16790	16790	16790	0
260	20230922	163400	172700720	16790	16790	16790	16790	0
261	20230922	163300	172700720	16790	16790	16790	16790	0
262	20230922	163200	172700720	16790	16790	16790	16790	0
263	20230922	163100	172700720	16790	16790	16790	16790	0
264	20230922	163000	172700720	16790	16790	16790	16790	0
265	20230922	162900	172700720	16790	16790	16790	16790	0
266	20230922	162800	172700720	16790	16790	16790	16790	0
267	20230922	162700	172700720	16790	16790	16790	16790	0
268	20230922	162600	172700720	16790	16790	16790	16790	0
269	20230922	162500	172700720	16790	16790	16790	16790	0
270	20230922	162400	172700720	16790	16790	16790	16790	0
271	20230922	162300	172700720	16790	16790	16790	16790	0
272	20230922	162200	172700720	16790	16790	16790	16790	764
273	20230922	162100	172700720	16790	16790	16790	16790	0
274	20230922	162000	172700720	16790	16790	16790	16790	0
275	20230922	161900	172700720	16790	16790	16790	16790	0
276	20230922	161800	172700720	16790	16790	16790	16790	0
277	20230922	161700	172700720	16790	16790	16790	16790	0
278	20230922	161600	172700720	16790	16790	16790	16790	0
279	20230922	161500	172700720	16790	16790	16790	16790	0
280	20230922	161400	172700720	16790	16790	16790	16790	0
281	20230922	161300	172700720	16790	16790	16790	16790	0
282	20230922	161200	172700720	16790	16790	16790	16790	0
283	20230922	161100	172700720	16790	16790	16790	16790	0
284	20230922	161000	172700720	16790	16790	16790	16790	0
285	20230922	160900	172700720	16790	16790	16790	16790	0
286	20230922	160800	172700720	16790	16790	16790	16790	0
287	20230922	160700	172700720	16790	16790	16790	16790	0
288	20230922	160600	172700720	16790	16790	16790	16790	0
289	20230922	160500	172700720	16790	16790	16790	16790	0
290	20230922	160400	172700720	16790	16790	16790	16790	0
291	20230922	160300	172700720	16790	16790	16790	16790	0
292	20230922	160200	172700720	16790	16790	16790	16790	0
293	20230922	160100	172700720	16790	16790	16790	16790	0
294	20230922	160000	172700720	16790	16790	16790	16790	0
295	20230922	155900	172700720	16790	16790	16790	16790	0
296	20230922	155800	172700720	16790	16790	16790	16790	0
297	20230922	155700	172700720	16790	16790	16790	16790	0
298	20230922	155600	172700720	16790	16790	16790	16790	0
299	20230922	155500	172700720	16790	16790	16790	16790	0
300	20230922	155400	172700720	16790	16790	16790	16790	0
301	20230922	155300	172700720	16790	16790	16790	16790	0
302	20230922	155200	172700720	16790	16790	16790	16790	764
303	20230922	155100	172700720	16790	16790	16790	16790	0
304	20230922	155000	172700720	16790	16790	16790	16790	0
305	20230922	154900	172700720	16790	16790	16790	16790	0
306	20230922	154800	172700720	16790	16790	16790	16790	0
307	20230922	154700	172700720	16790	16790	16790	16790	0
308	20230922	154600	172700720	16790	16790	16790	16790	0
309	20230922	154500	172700720	16790	16790	16790	16790	0
310	20230922	154400	172700720	16790	16790	16790	16790	0
311	20230922	154300	172700720	16790	16790	16790	16790	0
312	20230922	154200	172700720	16790	16790	16790	16790	0
313	20230922	154100	172700720	16790	16790	16790	16790	0
314	20230922	154000	172700720	16790	16790	16790	16790	0
315	20230922	153900	172700720	16790	16790	16790	16790	0
316	20230922	153800	172700720	16790	16790	16790	16790	0
317	20230922	153700	172700720	16790	16790	16790	16790	0
318	20230922	153600	172700720	16790	16790	16790	16790	0
319	20230922	153500	172700720	16790	16790	16790	16790	0
320	20230922	153400	172700720	16790	16790	16790	16790	0
321	20230922	153300	172700720	16790	16790	16790	16790	0
322	20230922	153200	172700720	16790	16790	16790	16790	0
323	20230922	153100	172700720	16790	16790	16790	16790	0
324	20230922	153000	172700720	16790	16790	16790	16790	764
325	20230922	152900	159873160	16830	16830	16830	16830	0
326	20230922	152800	159873160	16830	16830	16830	16830	0
327	20230922	152700	159873160	16830	16830	16830	16830	0
328	20230922	152600	159873160	16830	16830	16830	16830	0
329	20230922	152500	159873160	16830	16830	16830	16830	0
330	20230922	152400	159873160	16830	16830	16830	16830	0
331	20230922	152300	159873160	16830	16830	16830	16830	0
332	20230922	152200	159873160	16830	16830	16830	16830	0
333	20230922	152100	159873160	16830	16830	16830	16830	0
334	20230922	152000	159873160	16830	16830	16830	16830	0
335	20230922	151900	159873160	16830	16800	16830	16800	5
336	20230922	151800	159789070	16830	16800	16830	16800	2
337	20230922	151700	159755440	16800	16800	16800	16800	0
338	20230922	151600	159755440	16800	16830	16830	16800	156
339	20230922	151500	157134610	16800	16800	16800	16800	6
340	20230922	151400	157033810	16800	16820	16830	16800	4
341	20230922	151300	156966560	16820	16820	16820	16820	1
342	20230922	151200	156949740	16800	16800	16800	16800	49
343	20230922	151100	156126540	16830	16820	16830	16800	69
344	20230922	151000	154966930	16820	16820	16820	16820	2
345	20230922	150900	154933290	16820	16820	16820	16820	1
346	20230922	150800	154916470	16820	16820	16820	16820	0
347	20230922	150700	154916470	16820	16820	16820	16820	0
348	20230922	150600	154916470	16820	16820	16820	16820	0
349	20230922	150500	154916470	16820	16810	16820	16800	11
350	20230922	150400	154731640	16800	16800	16800	16800	0
351	20230922	150300	154731640	16800	16800	16800	16800	0
352	20230922	150200	154731640	16800	16800	16800	16800	7
353	20230922	150100	154614040	16830	16830	16830	16830	0
354	20230922	150000	154614040	16830	16830	16830	16830	5
355	20230922	145900	154529890	16830	16830	16830	16830	5
356	20230922	145800	154445740	16830	16830	16830	16830	0
357	20230922	145700	154445740	16830	16830	16830	16830	0
358	20230922	145600	154445740	16830	16830	16830	16830	0
359	20230922	145500	154445740	16830	16830	16830	16830	1
360	20230922	145400	154428910	16800	16800	16800	16800	30
361	20230922	145300	153924910	16800	16800	16800	16800	0
362	20230922	145200	153924910	16800	16800	16800	16800	0
363	20230922	145100	153924910	16800	16800	16800	16800	0
364	20230922	145000	153924910	16800	16800	16800	16800	3
365	20230922	144900	153874510	16800	16800	16800	16800	0
366	20230922	144800	153874510	16800	16800	16800	16800	128
367	20230922	144700	151724110	16820	16820	16820	16820	1
368	20230922	144600	151707290	16800	16800	16800	16800	0
369	20230922	144500	151707290	16800	16800	16800	16800	2
370	20230922	144400	151673690	16800	16800	16800	16800	0
371	20230922	144300	151673690	16800	16800	16800	16800	0
372	20230922	144200	151673690	16800	16800	16800	16800	29
373	20230922	144100	151186490	16800	16800	16800	16800	0
374	20230922	144000	151186490	16800	16800	16800	16800	5
375	20230922	143900	151102490	16800	16800	16800	16800	1
376	20230922	143800	151085690	16800	16800	16800	16800	0
377	20230922	143700	151085690	16800	16800	16800	16800	100
378	20230922	143600	149405690	16800	16800	16800	16800	0
379	20230922	143500	149405690	16800	16810	16810	16800	533
380	20230922	143400	140447390	16820	16820	16820	16820	116
381	20230922	143300	138496270	16830	16830	16830	16830	0
382	20230922	143200	138496270	16830	16830	16830	16830	0
383	20230922	143100	138496270	16830	16830	16830	16830	0
384	20230922	143000	138496270	16830	16830	16830	16830	0
385	20230922	142900	138496270	16830	16830	16830	16830	0
386	20230922	142800	138496270	16830	16830	16830	16830	0
387	20230922	142700	138496270	16830	16830	16830	16830	1
388	20230922	142600	138479440	16820	16820	16820	16820	0
389	20230922	142500	138479440	16820	16820	16820	16820	0
390	20230922	142400	138479440	16820	16820	16820	16820	12
391	20230922	142300	138277600	16830	16830	16830	16830	0
392	20230922	142200	138277600	16830	16830	16830	16830	1
393	20230922	142100	138260770	16820	16820	16820	16820	0
394	20230922	142000	138260770	16820	16820	16820	16820	0
395	20230922	141900	138260770	16820	16820	16820	16820	0
396	20230922	141800	138260770	16820	16820	16820	16820	0
397	20230922	141700	138260770	16820	16820	16820	16820	0
398	20230922	141600	138260770	16820	16820	16820	16820	123
399	20230922	141500	136191910	16820	16820	16820	16820	53
400	20230922	141400	135300450	16820	16830	16830	16820	90
401	20230922	141300	133786620	16820	16820	16820	16820	43
402	20230922	141200	133063360	16830	16830	16830	16830	5
403	20230922	141100	132979210	16830	16820	16830	16820	101
404	20230922	141000	131279390	16830	16830	16830	16830	5
405	20230922	140900	131195240	16830	16830	16830	16830	55
406	20230922	140800	130269590	16820	16820	16820	16820	0
407	20230922	140700	130269590	16820	16820	16820	16820	0
408	20230922	140600	130269590	16820	16820	16820	16820	0
409	20230922	140500	130269590	16820	16820	16820	16820	0
410	20230922	140400	130269590	16820	16840	16840	16820	2300
411	20230922	140300	91578760	16850	16840	16850	16840	2
412	20230922	140200	91545070	16840	16840	16840	16840	0
413	20230922	140100	91545070	16840	16840	16840	16840	0
414	20230922	140000	91545070	16840	16840	16840	16840	0
415	20230922	135900	91545070	16840	16840	16840	16840	10
416	20230922	135800	91376670	16840	16840	16840	16840	0
417	20230922	135700	91376670	16840	16840	16840	16840	0
418	20230922	135600	91376670	16840	16840	16840	16840	0
419	20230922	135500	91376670	16840	16840	16840	16840	0
420	20230922	135400	91376670	16840	16840	16840	16840	0
421	20230922	135300	91376670	16840	16840	16840	16840	0
422	20230922	135200	91376670	16840	16840	16840	16840	40
423	20230922	135100	90703070	16840	16840	16840	16840	0
424	20230922	135000	90703070	16840	16840	16840	16840	3
425	20230922	134900	90652550	16840	16840	16840	16840	9
426	20230922	134800	90500990	16840	16850	16850	16840	241
427	20230922	134700	86440230	16850	16850	16850	16850	2
428	20230922	134600	86406530	16850	16850	16850	16850	4
429	20230922	134500	86339130	16850	16850	16850	16850	57
430	20230922	134400	85378680	16850	16850	16850	16850	0
431	20230922	134300	85378680	16850	16850	16850	16850	0
432	20230922	134200	85378680	16850	16850	16850	16850	12
433	20230922	134100	85176480	16850	16850	16850	16850	0
434	20230922	134000	85176480	16850	16850	16850	16850	0
435	20230922	133900	85176480	16850	16850	16850	16850	0
436	20230922	133800	85176480	16850	16850	16850	16850	0
437	20230922	133700	85176480	16850	16850	16850	16850	0
438	20230922	133600	85176480	16850	16850	16850	16850	0
439	20230922	133500	85176480	16850	16850	16850	16850	2
440	20230922	133400	85142780	16850	16850	16850	16850	2
441	20230922	133300	85109080	16850	16850	16850	16850	64
442	20230922	133200	84030680	16880	16880	16880	16880	0
443	20230922	133100	84030680	16880	16880	16880	16880	0
444	20230922	133000	84030680	16880	16880	16880	16880	0
445	20230922	132900	84030680	16880	16880	16880	16880	0
446	20230922	132800	84030680	16880	16880	16880	16880	0
447	20230922	132700	84030680	16880	16880	16880	16880	0
448	20230922	132600	84030680	16880	16880	16880	16880	0
449	20230922	132500	84030680	16880	16880	16880	16880	0
450	20230922	132400	84030680	16880	16880	16880	16880	0
451	20230922	132300	84030680	16880	16880	16880	16880	0
452	20230922	132200	84030680	16880	16850	16880	16850	2
453	20230922	132100	83996950	16880	16880	16880	16880	2
454	20230922	132000	83963190	16880	16880	16880	16880	1
455	20230922	131900	83946310	16880	16880	16880	16880	0
456	20230922	131800	83946310	16880	16880	16880	16880	0
457	20230922	131700	83946310	16880	16880	16880	16880	10
458	20230922	131600	83777510	16850	16850	16850	16850	0
459	20230922	131500	83777510	16850	16850	16850	16850	0
460	20230922	131400	83777510	16850	16850	16850	16850	21
461	20230922	131300	83423660	16850	16850	16850	16850	0
462	20230922	131200	83423660	16850	16870	16870	16850	104
463	20230922	131100	81670380	16880	16880	16880	16880	0
464	20230922	131000	81670380	16880	16880	16880	16880	2
465	20230922	130900	81636620	16890	16890	16890	16890	0
466	20230922	130800	81636620	16890	16890	16890	16890	0
467	20230922	130700	81636620	16890	16890	16890	16890	0
468	20230922	130600	81636620	16890	16890	16890	16890	0
469	20230922	130500	81636620	16890	16890	16890	16890	0
470	20230922	130400	81636620	16890	16890	16890	16890	0
471	20230922	130300	81636620	16890	16890	16890	16890	0
472	20230922	130200	81636620	16890	16890	16890	16890	0
473	20230922	130100	81636620	16890	16890	16890	16890	0
474	20230922	130000	81636620	16890	16890	16890	16890	0
475	20230922	125900	81636620	16890	16890	16890	16890	1
476	20230922	125800	81619730	16870	16870	16870	16870	0
477	20230922	125700	81619730	16870	16870	16870	16870	12
478	20230922	125600	81417290	16890	16890	16890	16890	0
479	20230922	125500	81417290	16890	16890	16890	16890	0
480	20230922	125400	81417290	16890	16890	16890	16890	0
481	20230922	125300	81417290	16890	16890	16890	16890	0
482	20230922	125200	81417290	16890	16890	16890	16890	0
483	20230922	125100	81417290	16890	16890	16890	16890	0
484	20230922	125000	81417290	16890	16890	16890	16890	0
485	20230922	124900	81417290	16890	16890	16890	16890	0
486	20230922	124800	81417290	16890	16890	16890	16890	0
487	20230922	124700	81417290	16890	16890	16890	16890	46
488	20230922	124600	80640350	16900	16900	16900	16900	0
489	20230922	124500	80640350	16900	16900	16900	16900	0
490	20230922	124400	80640350	16900	16900	16900	16900	3
491	20230922	124300	80589650	16900	16900	16900	16900	0
492	20230922	124200	80589650	16900	16900	16900	16900	0
493	20230922	124100	80589650	16900	16900	16900	16900	0
494	20230922	124000	80589650	16900	16900	16900	16900	0
495	20230922	123900	80589650	16900	16900	16900	16900	24
496	20230922	123800	80184050	16900	16900	16900	16900	0
497	20230922	123700	80184050	16900	16900	16900	16900	0
498	20230922	123600	80184050	16900	16900	16900	16900	0
499	20230922	123500	80184050	16900	16900	16900	16900	0
500	20230922	123400	80184050	16900	16900	16900	16900	0
501	20230922	123300	80184050	16900	16900	16900	16900	0
502	20230922	123200	80184050	16900	16900	16900	16900	0
503	20230922	123100	80184050	16900	16900	16900	16900	0
504	20230922	123000	80184050	16900	16900	16900	16900	1
505	20230922	122900	80167150	16890	16890	16890	16890	0
506	20230922	122800	80167150	16890	16890	16890	16890	0
507	20230922	122700	80167150	16890	16890	16890	16890	0
508	20230922	122600	80167150	16890	16890	16890	16890	0
509	20230922	122500	80167150	16890	16890	16890	16890	0
510	20230922	122400	80167150	16890	16890	16890	16890	0
511	20230922	122300	80167150	16890	16890	16890	16890	2
512	20230922	122200	80133370	16890	16890	16890	16890	0
513	20230922	122100	80133370	16890	16890	16890	16890	27
514	20230922	122000	79677340	16900	16900	16900	16900	0
515	20230922	121900	79677340	16900	16900	16900	16900	3
516	20230922	121800	79626640	16900	16900	16900	16900	112
517	20230922	121700	77733840	16890	16890	16890	16890	0
518	20230922	121600	77733840	16890	16890	16890	16890	33
519	20230922	121500	77176470	16890	16890	16890	16890	3
520	20230922	121400	77125800	16870	16870	16870	16870	0
521	20230922	121300	77125800	16870	16870	16870	16870	2
522	20230922	121200	77092060	16890	16890	16890	16890	5
523	20230922	121100	77007610	16880	16880	16880	16880	2
524	20230922	121000	76973850	16870	16870	16870	16870	0
525	20230922	120900	76973850	16870	16870	16870	16870	0
526	20230922	120800	76973850	16870	16870	16870	16870	1
527	20230922	120700	76956980	16860	16860	16860	16860	2
528	20230922	120600	76923260	16870	16870	16870	16870	6
529	20230922	120500	76822040	16890	16890	16890	16890	0
530	20230922	120400	76822040	16890	16890	16890	16890	0
531	20230922	120300	76822040	16890	16890	16890	16890	10
532	20230922	120200	76653140	16890	16890	16890	16890	0
533	20230922	120100	76653140	16890	16890	16890	16890	49
534	20230922	120000	75825530	16900	16900	16900	16900	0
535	20230922	115900	75825530	16900	16900	16900	16900	0
536	20230922	115800	75825530	16900	16900	16900	16900	0
537	20230922	115700	75825530	16900	16900	16900	16900	0
538	20230922	115600	75825530	16900	16900	16900	16900	0
539	20230922	115500	75825530	16900	16900	16900	16900	0
540	20230922	115400	75825530	16900	16900	16900	16900	0
541	20230922	115300	75825530	16900	16900	16900	16900	0
542	20230922	115200	75825530	16900	16900	16900	16900	2
543	20230922	115100	75791730	16860	16860	16860	16860	0
544	20230922	115000	75791730	16860	16860	16860	16860	0
545	20230922	114900	75791730	16860	16860	16860	16860	0
546	20230922	114800	75791730	16860	16860	16860	16860	0
547	20230922	114700	75791730	16860	16860	16860	16860	0
548	20230922	114600	75791730	16860	16860	16860	16860	0
549	20230922	114500	75791730	16860	16860	16860	16860	0
550	20230922	114400	75791730	16860	16860	16860	16860	0
551	20230922	114300	75791730	16860	16860	16860	16860	0
552	20230922	114200	75791730	16860	16860	16860	16860	0
553	20230922	114100	75791730	16860	16870	16870	16860	160
554	20230922	114000	73094030	16900	16900	16900	16900	3
555	20230922	113900	73043330	16870	16870	16870	16870	0
556	20230922	113800	73043330	16870	16870	16870	16870	0
557	20230922	113700	73043330	16870	16870	16870	16870	0
558	20230922	113600	73043330	16870	16870	16870	16870	0
559	20230922	113500	73043330	16870	16870	16870	16870	0
560	20230922	113400	73043330	16870	16870	16870	16870	0
561	20230922	113300	73043330	16870	16870	16870	16870	1
562	20230922	113200	73026460	16870	16870	16870	16870	0
563	20230922	113100	73026460	16870	16870	16870	16870	0
564	20230922	113000	73026460	16870	16870	16870	16870	0
565	20230922	112900	73026460	16870	16870	16870	16870	0
566	20230922	112800	73026460	16870	16870	16870	16870	0
567	20230922	112700	73026460	16870	16870	16870	16870	0
568	20230922	112600	73026460	16870	16870	16870	16870	1
569	20230922	112500	73009590	16870	16870	16870	16870	1
570	20230922	112400	72992720	16870	16870	16870	16870	23
571	20230922	112300	72604710	16880	16880	16880	16880	6
572	20230922	112200	72503430	16900	16900	16900	16900	0
573	20230922	112100	72503430	16900	16900	16900	16900	0
574	20230922	112000	72503430	16900	16900	16900	16900	0
575	20230922	111900	72503430	16900	16900	16900	16900	0
576	20230922	111800	72503430	16900	16900	16900	16900	60
577	20230922	111700	71489430	16870	16870	16870	16870	0
578	20230922	111600	71489430	16870	16870	16870	16870	0
579	20230922	111500	71489430	16870	16870	16870	16870	0
580	20230922	111400	71489430	16870	16870	16870	16870	0
581	20230922	111300	71489430	16870	16870	16870	16870	0
582	20230922	111200	71489430	16870	16870	16870	16870	0
583	20230922	111100	71489430	16870	16870	16870	16870	0
584	20230922	111000	71489430	16870	16870	16870	16870	0
585	20230922	110900	71489430	16870	16870	16870	16870	31
586	20230922	110800	70966460	16870	16870	16870	16870	1
587	20230922	110700	70949590	16870	16870	16870	16870	0
588	20230922	110600	70949590	16870	16870	16870	16870	0
589	20230922	110500	70949590	16870	16870	16870	16870	0
590	20230922	110400	70949590	16870	16870	16870	16870	0
591	20230922	110300	70949590	16870	16870	16870	16870	0
592	20230922	110200	70949590	16870	16870	16870	16870	0
593	20230922	110100	70949590	16870	16870	16870	16870	0
594	20230922	110000	70949590	16870	16870	16870	16870	32
595	20230922	105900	70409750	16860	16880	16880	16860	892
596	20230922	105800	55367800	16870	16870	16870	16870	0
597	20230922	105700	55367800	16870	16870	16870	16870	0
598	20230922	105600	55367800	16870	16870	16870	16870	0
599	20230922	105500	55367800	16870	16870	16870	16870	0
600	20230922	105400	55367800	16870	16870	16870	16870	0
601	20230922	105300	55367800	16870	16870	16870	16870	0
602	20230922	105200	55367800	16870	16870	16870	16870	0
603	20230922	105100	55367800	16870	16870	16870	16870	0
604	20230922	105000	55367800	16870	16870	16870	16870	0
605	20230922	104900	55367800	16870	16870	16870	16870	0
606	20230922	104800	55367800	16870	16870	16870	16870	0
607	20230922	104700	55367800	16870	16870	16870	16870	0
608	20230922	104600	55367800	16870	16870	16870	16870	0
609	20230922	104500	55367800	16870	16870	16870	16870	0
610	20230922	104400	55367800	16870	16870	16870	16870	0
611	20230922	104300	55367800	16870	16880	16880	16870	1015
612	20230922	104200	38243440	16880	16880	16880	16880	0
613	20230922	104100	38243440	16880	16880	16880	16880	0
614	20230922	104000	38243440	16880	16880	16880	16880	0
615	20230922	103900	38243440	16880	16880	16880	16880	5
616	20230922	103800	38159040	16880	16880	16880	16880	0
617	20230922	103700	38159040	16880	16880	16880	16880	0
618	20230922	103600	38159040	16880	16880	16880	16880	0
619	20230922	103500	38159040	16880	16880	16880	16880	0
620	20230922	103400	38159040	16880	16880	16880	16880	1
621	20230922	103300	38142160	16920	16920	16920	16920	0
622	20230922	103200	38142160	16920	16920	16920	16920	0
623	20230922	103100	38142160	16920	16920	16920	16920	0
624	20230922	103000	38142160	16920	16920	16920	16920	0
625	20230922	102900	38142160	16920	16920	16920	16920	2
626	20230922	102800	38108320	16920	16920	16920	16920	0
627	20230922	102700	38108320	16920	16920	16920	16920	0
628	20230922	102600	38108320	16920	16920	16920	16920	0
629	20230922	102500	38108320	16920	16920	16920	16920	0
630	20230922	102400	38108320	16920	16920	16920	16920	0
631	20230922	102300	38108320	16920	16920	16920	16920	0
632	20230922	102200	38108320	16920	16920	16920	16920	0
633	20230922	102100	38108320	16920	16870	16920	16870	24
634	20230922	102000	37703390	16860	16860	16860	16860	0
635	20230922	101900	37703390	16860	16860	16860	16860	0
636	20230922	101800	37703390	16860	16860	16860	16860	12
637	20230922	101700	37501070	16870	16870	16870	16870	0
638	20230922	101600	37501070	16870	16870	16870	16870	1
639	20230922	101500	37484200	16860	16860	16860	16860	0
640	20230922	101400	37484200	16860	16860	16860	16860	0
641	20230922	101300	37484200	16860	16860	16860	16860	0
642	20230922	101200	37484200	16860	16860	16860	16860	0
643	20230922	101100	37484200	16860	16860	16860	16860	0
644	20230922	101000	37484200	16860	16860	16860	16860	0
645	20230922	100900	37484200	16860	16860	16860	16860	69
646	20230922	100800	36320860	16860	16860	16860	16860	202
647	20230922	100700	32915140	16860	16860	16860	16860	50
648	20230922	100600	32072140	16860	16860	16860	16860	100
649	20230922	100500	30386140	16860	16880	16880	16860	595
650	20230922	100400	20354200	16870	16870	16870	16870	0
651	20230922	100300	20354200	16870	16870	16870	16870	0
652	20230922	100200	20354200	16870	16870	16870	16870	2
653	20230922	100100	20320460	16940	16940	16940	16940	0
654	20230922	100000	20320460	16940	16940	16940	16940	9
655	20230922	095900	20168000	16940	16940	16940	16940	1
656	20230922	095800	20151060	16870	16870	16870	16870	0
657	20230922	095700	20151060	16870	16870	16870	16870	0
658	20230922	095600	20151060	16870	16870	16870	16870	0
659	20230922	095500	20151060	16870	16930	16930	16870	25
660	20230922	095400	19729190	16930	16940	16940	16930	14
661	20230922	095300	19492110	16940	16940	16940	16940	0
662	20230922	095200	19492110	16940	16950	16950	16940	24
663	20230922	095100	19085350	16960	16960	16960	16960	0
664	20230922	095000	19085350	16960	16960	16960	16960	1
665	20230922	094900	19068390	16870	16870	16870	16870	102
666	20230922	094800	17347650	16870	16870	16870	16870	12
667	20230922	094700	17145210	16990	16990	16990	16990	0
668	20230922	094600	17145210	16990	16990	16990	16990	0
669	20230922	094500	17145210	16990	16990	16990	16990	1
670	20230922	094400	17128220	16870	16870	16870	16870	0
671	20230922	094300	17128220	16870	16870	16870	16870	0
672	20230922	094200	17128220	16870	16870	16870	16870	0
673	20230922	094100	17128220	16870	16870	16870	16870	54
674	20230922	094000	16217240	17000	17000	17000	17000	0
675	20230922	093900	16217240	17000	17000	17000	17000	0
676	20230922	093800	16217240	17000	17000	17000	17000	0
677	20230922	093700	16217240	17000	17000	17000	17000	100
678	20230922	093600	14517240	17000	17000	17000	17000	0
679	20230922	093500	14517240	17000	17000	17000	17000	0
680	20230922	093400	14517240	17000	17000	17000	17000	1
681	20230922	093300	14500240	17000	17000	17000	17000	5
682	20230922	093200	14415240	17010	16960	17010	16960	100
683	20230922	093100	12715810	16860	16860	16860	16860	0
684	20230922	093000	12715810	16860	16860	16860	16860	0
685	20230922	092900	12715810	16860	16860	16860	16860	0
686	20230922	092800	12715810	16860	16860	16860	16860	0
687	20230922	092700	12715810	16860	16860	16860	16860	0
688	20230922	092600	12715810	16860	16860	16860	16860	0
689	20230922	092500	12715810	16860	16860	16860	16860	166
690	20230922	092400	9917050	16860	16860	16860	16860	0
691	20230922	092300	9917050	16860	16860	16860	16860	0
692	20230922	092200	9917050	16860	16850	16860	16850	51
693	20230922	092100	9057690	16850	16850	16850	16850	2
694	20230922	092000	9023990	16860	16860	16860	16860	6
695	20230922	091900	8922830	16860	16860	16860	16860	0
696	20230922	091800	8922830	16860	16860	16860	16860	39
697	20230922	091700	8265290	16860	16860	16860	16860	60
698	20230922	091600	7253690	16860	16860	16860	16860	0
699	20230922	091500	7253690	16860	16860	16860	16860	5
700	20230922	091400	7169390	16860	16860	16860	16860	6
701	20230922	091300	7068230	16860	17000	17000	16860	34
702	20230922	091200	6494850	16850	16850	16850	16850	0
703	20230922	091100	6494850	16850	16850	16850	16850	0
704	20230922	091000	6494850	16850	16850	16850	16850	0
705	20230922	090900	6494850	16850	16850	16850	16850	0
706	20230922	090800	6494850	16850	16850	16850	16850	0
707	20230922	090700	6494850	16850	16850	16850	16850	0
708	20230922	090600	6494850	16850	16850	16850	16850	0
709	20230922	090500	6494850	16850	16850	16850	16850	10
710	20230922	090400	6326350	16850	16860	16860	16850	35
711	20230922	090300	5736550	16850	16850	16850	16850	0
712	20230922	090200	5736550	16850	16850	16850	16850	0
713	20230922	090100	5736550	16850	16920	16920	16850	99
714	20230922	090000	4061900	16920	17030	17030	16920	240