KissMeData/032300/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190400	582738600	17650	17650	17650	17650	415
3	20230913	190300	582738600	17650	17650	17650	17650	0
4	20230913	190200	582738600	17650	17650	17650	17650	0
5	20230913	190100	582738600	17650	17650	17650	17650	0
6	20230913	190000	582738600	17650	17650	17650	17650	0
7	20230913	185900	582738600	17650	17650	17650	17650	0
8	20230913	185800	582738600	17650	17650	17650	17650	0
9	20230913	185700	582738600	17650	17650	17650	17650	0
10	20230913	185600	582738600	17650	17650	17650	17650	0
11	20230913	185500	582738600	17650	17650	17650	17650	0
12	20230913	185400	582738600	17650	17650	17650	17650	0
13	20230913	185300	582738600	17650	17650	17650	17650	0
14	20230913	185200	582738600	17650	17650	17650	17650	0
15	20230913	185100	582738600	17650	17650	17650	17650	0
16	20230913	185000	582738600	17650	17650	17650	17650	0
17	20230913	184900	582738600	17650	17650	17650	17650	0
18	20230913	184800	582738600	17650	17650	17650	17650	0
19	20230913	184700	582738600	17650	17650	17650	17650	0
20	20230913	184600	582738600	17650	17650	17650	17650	0
21	20230913	184500	582738600	17650	17650	17650	17650	0
22	20230913	184400	582738600	17650	17650	17650	17650	0
23	20230913	184300	582738600	17650	17650	17650	17650	0
24	20230913	184200	582738600	17650	17650	17650	17650	0
25	20230913	184100	582738600	17650	17650	17650	17650	0
26	20230913	184000	582738600	17650	17650	17650	17650	0
27	20230913	183900	582738600	17650	17650	17650	17650	0
28	20230913	183800	582738600	17650	17650	17650	17650	0
29	20230913	183700	582738600	17650	17650	17650	17650	0
30	20230913	183600	582738600	17650	17650	17650	17650	0
31	20230913	183500	582738600	17650	17650	17650	17650	0
32	20230913	183400	582738600	17650	17650	17650	17650	415
33	20230913	183300	582738600	17650	17650	17650	17650	0
34	20230913	183200	582738600	17650	17650	17650	17650	0
35	20230913	183100	582738600	17650	17650	17650	17650	0
36	20230913	183000	582738600	17650	17650	17650	17650	0
37	20230913	182900	582738600	17650	17650	17650	17650	0
38	20230913	182800	582738600	17650	17650	17650	17650	0
39	20230913	182700	582738600	17650	17650	17650	17650	0
40	20230913	182600	582738600	17650	17650	17650	17650	0
41	20230913	182500	582738600	17650	17650	17650	17650	0
42	20230913	182400	582738600	17650	17650	17650	17650	0
43	20230913	182300	582738600	17650	17650	17650	17650	0
44	20230913	182200	582738600	17650	17650	17650	17650	0
45	20230913	182100	582738600	17650	17650	17650	17650	0
46	20230913	182000	582738600	17650	17650	17650	17650	0
47	20230913	181900	582738600	17650	17650	17650	17650	0
48	20230913	181800	582738600	17650	17650	17650	17650	0
49	20230913	181700	582738600	17650	17650	17650	17650	0
50	20230913	181600	582738600	17650	17650	17650	17650	0
51	20230913	181500	582738600	17650	17650	17650	17650	0
52	20230913	181400	582738600	17650	17650	17650	17650	0
53	20230913	181300	582738600	17650	17650	17650	17650	0
54	20230913	181200	582738600	17650	17650	17650	17650	0
55	20230913	181100	582738600	17650	17650	17650	17650	0
56	20230913	181000	582738600	17650	17650	17650	17650	0
57	20230913	180900	582738600	17650	17650	17650	17650	0
58	20230913	180800	582738600	17650	17650	17650	17650	0
59	20230913	180700	582738600	17650	17650	17650	17650	0
60	20230913	180600	582738600	17650	17650	17650	17650	0
61	20230913	180500	582738600	17650	17650	17650	17650	0
62	20230913	180400	582738600	17650	17650	17650	17650	415
63	20230913	180300	582738600	17650	17650	17650	17650	0
64	20230913	180200	582738600	17650	17650	17650	17650	0
65	20230913	180100	582738600	17650	17650	17650	17650	0
66	20230913	180000	582738600	17650	17650	17650	17650	0
67	20230913	175900	582738600	17650	17650	17650	17650	0
68	20230913	175800	582738600	17650	17650	17650	17650	0
69	20230913	175700	582738600	17650	17650	17650	17650	0
70	20230913	175600	582738600	17650	17650	17650	17650	0
71	20230913	175500	582738600	17650	17650	17650	17650	0
72	20230913	175400	582738600	17650	17650	17650	17650	0
73	20230913	175300	582738600	17650	17650	17650	17650	0
74	20230913	175200	582738600	17650	17650	17650	17650	0
75	20230913	175100	582738600	17650	17650	17650	17650	0
76	20230913	175000	582738600	17650	17650	17650	17650	0
77	20230913	174900	582738600	17650	17650	17650	17650	0
78	20230913	174800	582738600	17650	17650	17650	17650	0
79	20230913	174700	582738600	17650	17650	17650	17650	0
80	20230913	174600	582738600	17650	17650	17650	17650	0
81	20230913	174500	582738600	17650	17650	17650	17650	0
82	20230913	174400	582738600	17650	17650	17650	17650	0
83	20230913	174300	582738600	17650	17650	17650	17650	0
84	20230913	174200	582738600	17650	17650	17650	17650	0
85	20230913	174100	582738600	17650	17650	17650	17650	0
86	20230913	174000	582738600	17650	17650	17650	17650	0
87	20230913	173900	582738600	17650	17650	17650	17650	0
88	20230913	173800	582738600	17650	17650	17650	17650	0
89	20230913	173700	582738600	17650	17650	17650	17650	0
90	20230913	173600	582738600	17650	17650	17650	17650	0
91	20230913	173500	582738600	17650	17650	17650	17650	0
92	20230913	173400	582738600	17650	17650	17650	17650	415
93	20230913	173300	582738600	17650	17650	17650	17650	0
94	20230913	173200	582738600	17650	17650	17650	17650	0
95	20230913	173100	582738600	17650	17650	17650	17650	0
96	20230913	173000	582738600	17650	17650	17650	17650	0
97	20230913	172900	582738600	17650	17650	17650	17650	0
98	20230913	172800	582738600	17650	17650	17650	17650	0
99	20230913	172700	582738600	17650	17650	17650	17650	0
100	20230913	172600	582738600	17650	17650	17650	17650	0
101	20230913	172500	582738600	17650	17650	17650	17650	0
102	20230913	172400	582738600	17650	17650	17650	17650	0
103	20230913	172300	582738600	17650	17650	17650	17650	0
104	20230913	172200	582738600	17650	17650	17650	17650	0
105	20230913	172100	582738600	17650	17650	17650	17650	0
106	20230913	172000	582738600	17650	17650	17650	17650	0
107	20230913	171900	582738600	17650	17650	17650	17650	0
108	20230913	171800	582738600	17650	17650	17650	17650	0
109	20230913	171700	582738600	17650	17650	17650	17650	0
110	20230913	171600	582738600	17650	17650	17650	17650	0
111	20230913	171500	582738600	17650	17650	17650	17650	0
112	20230913	171400	582738600	17650	17650	17650	17650	0
113	20230913	171300	582738600	17650	17650	17650	17650	0
114	20230913	171200	582738600	17650	17650	17650	17650	0
115	20230913	171100	582738600	17650	17650	17650	17650	0
116	20230913	171000	582738600	17650	17650	17650	17650	0
117	20230913	170900	582738600	17650	17650	17650	17650	0
118	20230913	170800	582738600	17650	17650	17650	17650	0
119	20230913	170700	582738600	17650	17650	17650	17650	0
120	20230913	170600	582738600	17650	17650	17650	17650	0
121	20230913	170500	582738600	17650	17650	17650	17650	0
122	20230913	170400	582738600	17650	17650	17650	17650	415
123	20230913	170300	582738600	17650	17650	17650	17650	0
124	20230913	170200	582738600	17650	17650	17650	17650	0
125	20230913	170100	582738600	17650	17650	17650	17650	0
126	20230913	170000	582738600	17650	17650	17650	17650	0
127	20230913	165900	582738600	17650	17650	17650	17650	0
128	20230913	165800	582738600	17650	17650	17650	17650	0
129	20230913	165700	582738600	17650	17650	17650	17650	0
130	20230913	165600	582738600	17650	17650	17650	17650	0
131	20230913	165500	582738600	17650	17650	17650	17650	0
132	20230913	165400	582738600	17650	17650	17650	17650	0
133	20230913	165300	582738600	17650	17650	17650	17650	0
134	20230913	165200	582738600	17650	17650	17650	17650	0
135	20230913	165100	582738600	17650	17650	17650	17650	0
136	20230913	165000	582738600	17650	17650	17650	17650	0
137	20230913	164900	582738600	17650	17650	17650	17650	0
138	20230913	164800	582738600	17650	17650	17650	17650	0
139	20230913	164700	582738600	17650	17650	17650	17650	0
140	20230913	164600	582738600	17650	17650	17650	17650	0
141	20230913	164500	582738600	17650	17650	17650	17650	0
142	20230913	164400	582738600	17650	17650	17650	17650	0
143	20230913	164300	582738600	17650	17650	17650	17650	0
144	20230913	164200	582738600	17650	17650	17650	17650	0
145	20230913	164100	582738600	17650	17650	17650	17650	0
146	20230913	164000	582738600	17650	17650	17650	17650	0
147	20230913	163900	582738600	17650	17650	17650	17650	0
148	20230913	163800	582738600	17650	17650	17650	17650	0
149	20230913	163700	582738600	17650	17650	17650	17650	0
150	20230913	163600	582738600	17650	17650	17650	17650	0
151	20230913	163500	582738600	17650	17650	17650	17650	0
152	20230913	163400	582738600	17650	17650	17650	17650	415
153	20230913	163300	582738600	17650	17650	17650	17650	0
154	20230913	163200	582738600	17650	17650	17650	17650	0
155	20230913	163100	582738600	17650	17650	17650	17650	0
156	20230913	163000	582738600	17650	17650	17650	17650	0
157	20230913	162900	582738600	17650	17650	17650	17650	0
158	20230913	162800	582738600	17650	17650	17650	17650	0
159	20230913	162700	582738600	17650	17650	17650	17650	0
160	20230913	162600	582738600	17650	17650	17650	17650	0
161	20230913	162500	582738600	17650	17650	17650	17650	0
162	20230913	162400	582738600	17650	17650	17650	17650	0
163	20230913	162300	582738600	17650	17650	17650	17650	0
164	20230913	162200	582738600	17650	17650	17650	17650	0
165	20230913	162100	582738600	17650	17650	17650	17650	0
166	20230913	162000	582738600	17650	17650	17650	17650	0
167	20230913	161900	582738600	17650	17650	17650	17650	0
168	20230913	161800	582738600	17650	17650	17650	17650	0
169	20230913	161700	582738600	17650	17650	17650	17650	0
170	20230913	161600	582738600	17650	17650	17650	17650	0
171	20230913	161500	582738600	17650	17650	17650	17650	0
172	20230913	161400	582738600	17650	17650	17650	17650	0
173	20230913	161300	582738600	17650	17650	17650	17650	0
174	20230913	161200	582738600	17650	17650	17650	17650	0
175	20230913	161100	582738600	17650	17650	17650	17650	0
176	20230913	161000	582738600	17650	17650	17650	17650	0
177	20230913	160900	582738600	17650	17650	17650	17650	0
178	20230913	160800	582738600	17650	17650	17650	17650	0
179	20230913	160700	582738600	17650	17650	17650	17650	0
180	20230913	160600	582738600	17650	17650	17650	17650	0
181	20230913	160500	582738600	17650	17650	17650	17650	0
182	20230913	160400	582738600	17650	17650	17650	17650	415
183	20230913	160300	582738600	17650	17650	17650	17650	0
184	20230913	160200	582738600	17650	17650	17650	17650	0
185	20230913	160100	582738600	17650	17650	17650	17650	0
186	20230913	160000	582738600	17650	17650	17650	17650	0
187	20230913	155900	582738600	17650	17650	17650	17650	0
188	20230913	155800	582738600	17650	17650	17650	17650	0
189	20230913	155700	582738600	17650	17650	17650	17650	0
190	20230913	155600	582738600	17650	17650	17650	17650	0
191	20230913	155500	582738600	17650	17650	17650	17650	0
192	20230913	155400	582738600	17650	17650	17650	17650	0
193	20230913	155300	582738600	17650	17650	17650	17650	0
194	20230913	155200	582738600	17650	17650	17650	17650	0
195	20230913	155100	582738600	17650	17650	17650	17650	0
196	20230913	155000	582738600	17650	17650	17650	17650	0
197	20230913	154900	582738600	17650	17650	17650	17650	0
198	20230913	154800	582738600	17650	17650	17650	17650	0
199	20230913	154700	582738600	17650	17650	17650	17650	0
200	20230913	154600	582738600	17650	17650	17650	17650	0
201	20230913	154500	582738600	17650	17650	17650	17650	0
202	20230913	154400	582738600	17650	17650	17650	17650	0
203	20230913	154300	582738600	17650	17650	17650	17650	0
204	20230913	154200	582738600	17650	17650	17650	17650	0
205	20230913	154100	582738600	17650	17650	17650	17650	0
206	20230913	154000	582738600	17650	17650	17650	17650	0
207	20230913	153900	582738600	17650	17650	17650	17650	0
208	20230913	153800	582738600	17650	17650	17650	17650	0
209	20230913	153700	582738600	17650	17650	17650	17650	0
210	20230913	153600	582738600	17650	17650	17650	17650	0
211	20230913	153500	582738600	17650	17650	17650	17650	0
212	20230913	153400	582738600	17650	17650	17650	17650	415
213	20230913	153300	582738600	17650	17650	17650	17650	0
214	20230913	153200	582738600	17650	17650	17650	17650	0
215	20230913	153100	582738600	17650	17650	17650	17650	0
216	20230913	153000	582738600	17650	17650	17650	17650	415
217	20230913	152900	575413850	17740	17740	17740	17740	0
218	20230913	152800	575413850	17740	17740	17740	17740	0
219	20230913	152700	575413850	17740	17740	17740	17740	0
220	20230913	152600	575413850	17740	17740	17740	17740	0
221	20230913	152500	575413850	17740	17740	17740	17740	0
222	20230913	152400	575413850	17740	17740	17740	17740	0
223	20230913	152300	575413850	17740	17740	17740	17740	0
224	20230913	152200	575413850	17740	17740	17740	17740	0
225	20230913	152100	575413850	17740	17740	17740	17740	0
226	20230913	152000	575413850	17740	17740	17740	17740	0
227	20230913	151900	575413850	17740	17680	17740	17650	799
228	20230913	151800	561304690	17670	17670	17670	17670	0
229	20230913	151700	561304690	17670	17670	17670	17670	66
230	20230913	151600	560138470	17750	17750	17750	17750	1
231	20230913	151500	560120720	17660	17660	17660	17660	0
232	20230913	151400	560120720	17660	17660	17660	17660	0
233	20230913	151300	560120720	17660	17660	17660	17660	0
234	20230913	151200	560120720	17660	17660	17660	17660	0
235	20230913	151100	560120720	17660	17660	17660	17660	0
236	20230913	151000	560120720	17660	17660	17660	17660	50
237	20230913	150900	559237720	17660	17700	17700	17660	1800
238	20230913	150800	527428900	17700	17720	17720	17700	700
239	20230913	150700	515032730	17720	17730	17730	17720	101
240	20230913	150600	513242110	17750	17750	17750	17750	0
241	20230913	150500	513242110	17750	17750	17750	17750	72
242	20230913	150400	511964110	17750	17750	17750	17750	55
243	20230913	150300	510987860	17730	17730	17730	17730	130
244	20230913	150200	508682960	17730	17730	17750	17730	181
245	20230913	150100	505472830	17720	17720	17720	17720	0
246	20230913	150000	505472830	17720	17720	17720	17720	10
247	20230913	145900	505295630	17770	17770	17770	17770	0
248	20230913	145800	505295630	17770	17720	17770	17720	2
249	20230913	145700	505260140	17720	17720	17720	17720	0
250	20230913	145600	505260140	17720	17720	17720	17720	37
251	20230913	145500	504604500	17720	17730	17730	17720	110
252	20230913	145400	502654790	17720	17720	17720	17720	0
253	20230913	145300	502654790	17720	17720	17720	17720	0
254	20230913	145200	502654790	17720	17770	17770	17720	371
255	20230913	145100	496080620	17770	17770	17770	17770	0
256	20230913	145000	496080620	17770	17770	17770	17770	0
257	20230913	144900	496080620	17770	17770	17770	17770	1
258	20230913	144800	496062850	17710	17730	17730	17710	176
259	20230913	144700	492945170	17720	17730	17730	17720	40
260	20230913	144600	492236170	17730	17730	17730	17730	4
261	20230913	144500	492165250	17780	17780	17780	17780	0
262	20230913	144400	492165250	17780	17780	17780	17780	50
263	20230913	144300	491276250	17790	17780	17790	17780	100
264	20230913	144200	489497500	17720	17720	17720	17720	0
265	20230913	144100	489497500	17720	17730	17730	17720	10
266	20230913	144000	489320280	17790	17790	17790	17790	0
267	20230913	143900	489320280	17790	17790	17790	17790	4
268	20230913	143800	489249120	17790	17760	17790	17760	21
269	20230913	143700	488876130	17760	17760	17760	17760	20
270	20230913	143600	488520930	17750	17760	17760	17750	78
271	20230913	143500	487136380	17760	17760	17760	17760	5
272	20230913	143400	487047580	17760	17750	17760	17750	128
273	20230913	143300	484774700	17750	17750	17750	17750	90
274	20230913	143200	483177200	17750	17750	17750	17750	1
275	20230913	143100	483159450	17710	17710	17710	17710	10
276	20230913	143000	482982350	17780	17780	17780	17780	0
277	20230913	142900	482982350	17780	17780	17780	17780	0
278	20230913	142800	482982350	17780	17780	17780	17780	0
279	20230913	142700	482982350	17780	17780	17780	17780	2
280	20230913	142600	482946790	17700	17700	17700	17700	0
281	20230913	142500	482946790	17700	17700	17700	17700	175
282	20230913	142400	479849290	17700	17700	17700	17700	0
283	20230913	142300	479849290	17700	17780	17780	17700	370
284	20230913	142200	473290510	17780	17780	17780	17780	0
285	20230913	142100	473290510	17780	17850	17850	17780	48
286	20230913	142000	472436720	17790	17790	17790	17790	0
287	20230913	141900	472436720	17790	17790	17790	17790	0
288	20230913	141800	472436720	17790	17790	17790	17790	0
289	20230913	141700	472436720	17790	17790	17790	17790	157
290	20230913	141600	469643690	17790	17790	17790	17790	0
291	20230913	141500	469643690	17790	17790	17790	17790	109
292	20230913	141400	467704580	17880	17880	17880	17880	0
293	20230913	141300	467704580	17880	17880	17880	17880	1
294	20230913	141200	467686700	17880	17880	17880	17880	0
295	20230913	141100	467686700	17880	17880	17880	17880	0
296	20230913	141000	467686700	17880	17880	17880	17880	3
297	20230913	140900	467633060	17890	17890	17890	17890	0
298	20230913	140800	467633060	17890	17890	17890	17890	50
299	20230913	140700	466738560	17880	17880	17880	17880	50
300	20230913	140600	465844560	17880	17880	17880	17880	0
301	20230913	140500	465844560	17880	17880	17880	17880	0
302	20230913	140400	465844560	17880	17880	17880	17880	0
303	20230913	140300	465844560	17880	17880	17880	17880	43
304	20230913	140200	465075720	17880	17880	17880	17880	1
305	20230913	140100	465057840	17880	17880	17880	17880	0
306	20230913	140000	465057840	17880	17880	17880	17880	0
307	20230913	135900	465057840	17880	17880	17880	17880	0
308	20230913	135800	465057840	17880	17880	17880	17880	0
309	20230913	135700	465057840	17880	17880	17880	17880	0
310	20230913	135600	465057840	17880	17880	17880	17880	0
311	20230913	135500	465057840	17880	17880	17880	17880	0
312	20230913	135400	465057840	17880	17880	17880	17880	0
313	20230913	135300	465057840	17880	17880	17880	17880	0
314	20230913	135200	465057840	17880	17880	17880	17880	0
315	20230913	135100	465057840	17880	17880	17880	17880	0
316	20230913	135000	465057840	17880	17890	17890	17880	2
317	20230913	134900	465022070	17900	17780	17900	17780	67
318	20230913	134800	463829490	17770	17730	17770	17730	187
319	20230913	134700	460511510	17730	17730	17730	17730	39
320	20230913	134600	459820040	17730	17730	17730	17730	348
321	20230913	134500	453650000	17670	17670	17670	17670	0
322	20230913	134400	453650000	17670	17670	17670	17670	0
323	20230913	134300	453650000	17670	17670	17670	17670	5
324	20230913	134200	453561650	17660	17660	17660	17660	0
325	20230913	134100	453561650	17660	17660	17660	17660	0
326	20230913	134000	453561650	17660	17660	17660	17660	0
327	20230913	133900	453561650	17660	17660	17660	17660	0
328	20230913	133800	453561650	17660	17660	17660	17660	0
329	20230913	133700	453561650	17660	17660	17660	17660	0
330	20230913	133600	453561650	17660	17660	17660	17660	0
331	20230913	133500	453561650	17660	17670	17670	17660	200
332	20230913	133400	450027910	17730	17730	17730	17730	40
333	20230913	133300	449318710	17730	17730	17730	17730	10
334	20230913	133200	449141410	17730	17730	17730	17730	0
335	20230913	133100	449141410	17730	17730	17730	17730	0
336	20230913	133000	449141410	17730	17730	17730	17730	1
337	20230913	132900	449123680	17660	17660	17660	17660	0
338	20230913	132800	449123680	17660	17660	17660	17660	85
339	20230913	132700	447622580	17660	17660	17660	17660	0
340	20230913	132600	447622580	17660	17660	17660	17660	0
341	20230913	132500	447622580	17660	17660	17660	17660	50
342	20230913	132400	446739580	17740	17740	17740	17740	0
343	20230913	132300	446739580	17740	17740	17740	17740	0
344	20230913	132200	446739580	17740	17740	17740	17740	0
345	20230913	132100	446739580	17740	17740	17740	17740	0
346	20230913	132000	446739580	17740	17740	17740	17740	2
347	20230913	131900	446704100	17660	17670	17670	17660	277
348	20230913	131800	441811970	17650	17650	17650	17650	0
349	20230913	131700	441811970	17650	17650	17650	17650	0
350	20230913	131600	441811970	17650	17650	17650	17650	0
351	20230913	131500	441811970	17650	17650	17650	17650	0
352	20230913	131400	441811970	17650	17650	17650	17650	0
353	20230913	131300	441811970	17650	17650	17650	17650	5
354	20230913	131200	441723720	17650	17650	17650	17650	4
355	20230913	131100	441653120	17650	17650	17650	17650	0
356	20230913	131000	441653120	17650	17650	17650	17650	120
357	20230913	130900	439535120	17740	17740	17740	17740	0
358	20230913	130800	439535120	17740	17740	17740	17740	0
359	20230913	130700	439535120	17740	17670	17740	17670	5
360	20230913	130600	439446490	17660	17660	17660	17660	9
361	20230913	130500	439287550	17670	17660	17670	17660	306
362	20230913	130400	433881390	17670	17680	17680	17670	1213
363	20230913	130300	412446740	17680	17680	17680	17680	998
364	20230913	130200	394802100	17680	17680	17680	17680	0
365	20230913	130100	394802100	17680	17680	17680	17680	5
366	20230913	130000	394713700	17670	17670	17670	17670	0
367	20230913	125900	394713700	17670	17700	17700	17670	688
368	20230913	125800	382541430	17740	17690	17740	17690	52
369	20230913	125700	381621450	17700	17700	17700	17700	32
370	20230913	125600	381055050	17750	17750	17750	17750	0
371	20230913	125500	381055050	17750	17750	17750	17750	0
372	20230913	125400	381055050	17750	17750	17750	17750	0
373	20230913	125300	381055050	17750	17750	17750	17750	1
374	20230913	125200	381037300	17710	17710	17710	17710	0
375	20230913	125100	381037300	17710	17710	17710	17710	0
376	20230913	125000	381037300	17710	17710	17710	17710	0
377	20230913	124900	381037300	17710	17710	17710	17710	0
378	20230913	124800	381037300	17710	17700	17710	17700	40
379	20230913	124700	380329200	17700	17700	17700	17700	0
380	20230913	124600	380329200	17700	17700	17700	17700	0
381	20230913	124500	380329200	17700	17700	17700	17700	172
382	20230913	124400	377284800	17700	17700	17700	17700	556
383	20230913	124300	367443600	17700	17700	17700	17700	0
384	20230913	124200	367443600	17700	17700	17700	17700	0
385	20230913	124100	367443600	17700	17740	17740	17700	498
386	20230913	124000	358618170	17750	17750	17750	17750	10
387	20230913	123900	358440670	17750	17750	17750	17750	3
388	20230913	123800	358387420	17750	17750	17750	17750	10
389	20230913	123700	358209920	17750	17740	17750	17740	2
390	20230913	123600	358174430	17740	17740	17740	17740	0
391	20230913	123500	358174430	17740	17740	17740	17740	0
392	20230913	123400	358174430	17740	17740	17740	17740	0
393	20230913	123300	358174430	17740	17740	17740	17740	0
394	20230913	123200	358174430	17740	17750	17750	17740	109
395	20230913	123100	356240090	17800	17800	17800	17800	0
396	20230913	123000	356240090	17800	17800	17800	17800	0
397	20230913	122900	356240090	17800	17800	17800	17800	400
398	20230913	122800	349120090	17800	17800	17800	17800	0
399	20230913	122700	349120090	17800	17800	17800	17800	3
400	20230913	122600	349066690	17850	17850	17850	17850	0
401	20230913	122500	349066690	17850	17850	17850	17850	0
402	20230913	122400	349066690	17850	17850	17850	17850	0
403	20230913	122300	349066690	17850	17760	17850	17760	100
404	20230913	122200	347283730	17740	17750	17750	17740	112
405	20230913	122100	345296410	17760	17770	17770	17760	183
406	20230913	122000	342045800	17780	17780	17780	17780	0
407	20230913	121900	342045800	17780	17780	17780	17780	0
408	20230913	121800	342045800	17780	17780	17780	17780	1
409	20230913	121700	342028020	17780	17790	17790	17780	55
410	20230913	121600	341049630	17790	17790	17790	17790	0
411	20230913	121500	341049630	17790	17790	17790	17790	4
412	20230913	121400	340978470	17860	17860	17860	17860	0
413	20230913	121300	340978470	17860	17860	17860	17860	0
414	20230913	121200	340978470	17860	17860	17860	17860	0
415	20230913	121100	340978470	17860	17810	17860	17810	148
416	20230913	121000	338342540	17860	17860	17860	17860	0
417	20230913	120900	338342540	17860	17860	17860	17860	0
418	20230913	120800	338342540	17860	17860	17860	17860	0
419	20230913	120700	338342540	17860	17860	17860	17860	0
420	20230913	120600	338342540	17860	17860	17860	17860	0
421	20230913	120500	338342540	17860	17860	17860	17860	0
422	20230913	120400	338342540	17860	17860	17860	17860	0
423	20230913	120300	338342540	17860	17860	17860	17860	0
424	20230913	120200	338342540	17860	17860	17860	17860	0
425	20230913	120100	338342540	17860	17860	17860	17860	0
426	20230913	120000	338342540	17860	17860	17860	17860	2
427	20230913	115900	338306820	17920	17920	17920	17920	0
428	20230913	115800	338306820	17920	17920	17920	17920	1
429	20230913	115700	338288900	17860	17860	17860	17860	80
430	20230913	115600	336860100	17860	17860	17860	17860	0
431	20230913	115500	336860100	17860	17860	17860	17860	0
432	20230913	115400	336860100	17860	17850	17860	17850	300
433	20230913	115300	331502630	17850	17850	17850	17850	1
434	20230913	115200	331484780	17790	17790	17790	17790	0
435	20230913	115100	331484780	17790	17790	17790	17790	0
436	20230913	115000	331484780	17790	17790	17790	17790	0
437	20230913	114900	331484780	17790	17790	17790	17790	0
438	20230913	114800	331484780	17790	17790	17790	17790	0
439	20230913	114700	331484780	17790	17790	17790	17790	0
440	20230913	114600	331484780	17790	17790	17790	17790	0
441	20230913	114500	331484780	17790	17790	17790	17790	0
442	20230913	114400	331484780	17790	17790	17790	17790	0
443	20230913	114300	331484780	17790	17790	17790	17790	0
444	20230913	114200	331484780	17790	17790	17790	17790	20
445	20230913	114100	331128980	17800	17800	17800	17800	0
446	20230913	114000	331128980	17800	17800	17800	17800	0
447	20230913	113900	331128980	17800	17800	17800	17800	100
448	20230913	113800	329348980	17810	17840	17840	17810	101
449	20230913	113700	327550140	17860	17860	17860	17860	34
450	20230913	113600	326942900	17860	17860	17860	17860	0
451	20230913	113500	326942900	17860	17860	17860	17860	0
452	20230913	113400	326942900	17860	17860	17860	17860	0
453	20230913	113300	326942900	17860	17860	17860	17860	0
454	20230913	113200	326942900	17860	17860	17860	17860	91
455	20230913	113100	325317640	18020	18020	18020	18020	0
456	20230913	113000	325317640	18020	18020	18020	18020	210
457	20230913	112900	321533440	18040	18040	18040	18040	0
458	20230913	112800	321533440	18040	17780	18040	17750	2039
459	20230913	112700	284962910	17780	17780	17780	17780	0
460	20230913	112600	284962910	17780	17780	17780	17780	2
461	20230913	112500	284927350	17790	17760	17790	17760	104
462	20230913	112400	283080280	17760	17760	17760	17760	0
463	20230913	112300	283080280	17760	17760	17760	17760	10
464	20230913	112200	282902680	17760	17760	17760	17760	1
465	20230913	112100	282884920	17760	17760	17760	17760	0
466	20230913	112000	282884920	17760	17760	17760	17760	20
467	20230913	111900	282529720	17740	17740	17740	17740	7
468	20230913	111800	282405540	17760	17760	17760	17760	0
469	20230913	111700	282405540	17760	17760	17760	17760	0
470	20230913	111600	282405540	17760	17760	17760	17760	0
471	20230913	111500	282405540	17760	17760	17760	17760	11
472	20230913	111400	282210180	17740	17760	17760	17740	254
473	20230913	111300	277701940	17760	17760	17760	17760	104
474	20230913	111200	275854900	17760	17760	17760	17760	0
475	20230913	111100	275854900	17760	17760	17760	17760	8
476	20230913	111000	275712820	17750	17750	17750	17750	0
477	20230913	110900	275712820	17750	17750	17750	17750	8
478	20230913	110800	275570820	17760	17760	17760	17760	18
479	20230913	110700	275251140	17760	17790	17790	17760	14
480	20230913	110600	275002470	17790	17790	17790	17790	300
481	20230913	110500	269665470	17790	17790	17790	17790	10
482	20230913	110400	269487570	17790	17790	17790	17790	0
483	20230913	110300	269487570	17790	17790	17790	17790	3
484	20230913	110200	269434200	17760	17760	17760	17760	70
485	20230913	110100	268191000	17790	17790	17790	17790	0
486	20230913	110000	268191000	17790	17790	17790	17790	0
487	20230913	105900	268191000	17790	17790	17790	17790	10
488	20230913	105800	268013100	17790	17750	17790	17750	3
489	20230913	105700	267959770	17750	17790	17790	17750	23
490	20230913	105600	267551200	17850	17790	17850	17790	100
491	20230913	105500	265766800	17790	17790	17790	17790	10
492	20230913	105400	265588900	17790	17790	17790	17790	0
493	20230913	105300	265588900	17790	17790	17790	17790	10
494	20230913	105200	265411000	17790	17790	17790	17790	50
495	20230913	105100	264521500	17740	17740	17740	17740	0
496	20230913	105000	264521500	17740	17740	17740	17740	0
497	20230913	104900	264521500	17740	17740	17740	17740	0
498	20230913	104800	264521500	17740	17800	17800	17740	426
499	20230913	104700	256958910	17800	17800	17800	17800	8
500	20230913	104600	256816510	17800	17800	17800	17800	8
501	20230913	104500	256674110	17820	17800	17820	17800	10
502	20230913	104400	256496090	17800	17820	17820	17800	571
503	20230913	104300	246329990	17870	17820	17870	17820	91
504	20230913	104200	244708320	17820	17820	17820	17820	0
505	20230913	104100	244708320	17820	17820	17820	17820	0
506	20230913	104000	244708320	17820	17820	17820	17820	50
507	20230913	103900	243817320	17880	17820	17880	17820	2
508	20230913	103800	243781620	17880	17880	17880	17880	0
509	20230913	103700	243781620	17880	17820	17880	17820	57
510	20230913	103600	242764000	17820	17820	17820	17820	0
511	20230913	103500	242764000	17820	17820	17820	17820	109
512	20230913	103400	240821620	17820	17830	17830	17820	39
513	20230913	103300	240126570	17830	17830	17830	17830	0
514	20230913	103200	240126570	17830	17830	17830	17830	0
515	20230913	103100	240126570	17830	17850	17850	17830	298
516	20230913	103000	234811230	17850	17850	17850	17850	0
517	20230913	102900	234811230	17850	17870	17870	17850	3
518	20230913	102800	234757660	17850	17860	17860	17850	147
519	20230913	102700	232132800	17860	17850	17870	17840	449
520	20230913	102600	224120240	17850	17850	17850	17850	2
521	20230913	102500	224084540	17870	17870	17870	17870	1
522	20230913	102400	224066670	17860	17860	17860	17860	0
523	20230913	102300	224066670	17860	17860	17860	17860	230
524	20230913	102200	219958870	17860	17860	17860	17860	1
525	20230913	102100	219941010	17860	17860	17860	17860	1
526	20230913	102000	219923150	17860	17860	17860	17860	0
527	20230913	101900	219923150	17860	17870	17870	17860	427
528	20230913	101800	212294040	17880	17890	17890	17880	599
529	20230913	101700	201582380	17890	17890	17890	17890	40
530	20230913	101600	200866780	17890	17920	17920	17890	160
531	20230913	101500	198003810	17930	17930	17930	17930	100
532	20230913	101400	196210810	17930	17930	17930	17930	0
533	20230913	101300	196210810	17930	17930	17930	17930	0
534	20230913	101200	196210810	17930	17930	17930	17930	0
535	20230913	101100	196210810	17930	17930	17930	17930	0
536	20230913	101000	196210810	17930	17930	17930	17930	1
537	20230913	100900	196192880	17930	17930	17930	17930	0
538	20230913	100800	196192880	17930	17930	17930	17930	16
539	20230913	100700	195906000	17930	17900	17930	17880	339
540	20230913	100600	189841140	17940	17940	17940	17940	0
541	20230913	100500	189841140	17940	17890	17940	17890	108
542	20230913	100400	187906320	17890	17890	17890	17890	0
543	20230913	100300	187906320	17890	17890	17890	17890	0
544	20230913	100200	187906320	17890	17890	17890	17890	5
545	20230913	100100	187816870	17900	17910	17910	17900	147
546	20230913	100000	185184530	17940	17940	17940	17940	3
547	20230913	095900	185130710	17940	17940	17940	17940	0
548	20230913	095800	185130710	17940	17910	17950	17910	17
549	20230913	095700	184825830	17950	17950	17950	17950	0
550	20230913	095600	184825830	17950	17950	17950	17950	0
551	20230913	095500	184825830	17950	17940	17950	17940	10
552	20230913	095400	184646400	17930	17930	17930	17930	0
553	20230913	095300	184646400	17930	17930	17930	17930	0
554	20230913	095200	184646400	17930	17930	17930	17930	126
555	20230913	095100	182387220	17930	17930	17930	17930	78
556	20230913	095000	180988680	17930	17930	17930	17930	0
557	20230913	094900	180988680	17930	17930	17930	17930	0
558	20230913	094800	180988680	17930	17940	17940	17930	508
559	20230913	094700	171878650	17940	17940	17940	17940	0
560	20230913	094600	171878650	17940	18010	18010	17940	4
561	20230913	094500	171806820	17930	17930	17930	17930	0
562	20230913	094400	171806820	17930	18010	18010	17930	22
563	20230913	094300	171411640	18010	18010	18010	18010	1
564	20230913	094200	171393630	18010	18010	18010	18010	1
565	20230913	094100	171375620	18020	18020	18020	18020	0
566	20230913	094000	171375620	18020	18020	18020	18020	55
567	20230913	093900	170384520	18020	18020	18020	18020	1
568	20230913	093800	170366500	18020	18020	18020	18020	0
569	20230913	093700	170366500	18020	18020	18020	18020	0
570	20230913	093600	170366500	18020	18020	18020	18020	0
571	20230913	093500	170366500	18020	18020	18020	18020	41
572	20230913	093400	169627680	18020	18020	18020	18020	0
573	20230913	093300	169627680	18020	18020	18020	18020	0
574	20230913	093200	169627680	18020	17930	18020	17930	1293
575	20230913	093100	146437010	17930	17930	17930	17930	0
576	20230913	093000	146437010	17930	17870	17930	17870	211
577	20230913	092900	142666140	17870	17840	17870	17840	2
578	20230913	092800	142630430	17840	17840	17840	17840	200
579	20230913	092700	139062430	17840	17840	17840	17840	5
580	20230913	092600	138973230	17870	17870	17870	17870	0
581	20230913	092500	138973230	17870	17870	17870	17870	6
582	20230913	092400	138866010	17840	17850	17850	17840	69
583	20230913	092300	137634780	17850	17870	17870	17850	317
584	20230913	092200	131974740	17870	17870	17940	17870	25
585	20230913	092100	131527540	17870	17960	17960	17870	725
586	20230913	092000	118560470	17960	17920	17960	17920	21
587	20230913	091900	118183750	17920	17920	17920	17920	120
588	20230913	091800	116033350	17920	17960	17960	17920	12
589	20230913	091700	115817910	17960	17960	17960	17960	2
590	20230913	091600	115781990	17960	17910	17960	17910	18
591	20230913	091500	115458860	17920	17910	17920	17910	96
592	20230913	091400	113738630	17910	17930	17930	17910	17
593	20230913	091300	113433960	17930	17970	17970	17880	1190
594	20230913	091200	92118600	17940	17940	17950	17940	360
595	20230913	091100	85660190	17940	17990	17990	17940	49
596	20230913	091000	84780630	18010	18000	18010	18000	2
597	20230913	090900	84744620	18020	18020	18020	18020	0
598	20230913	090800	84744620	18020	17940	18020	17930	562
599	20230913	090700	74667270	17940	18020	18020	17940	4
600	20230913	090600	74595430	18000	18010	18010	17910	927
601	20230913	090500	57934200	18010	18070	18070	18010	711
602	20230913	090400	45112310	18070	18080	18080	18070	460
603	20230913	090300	36799110	18090	18150	18150	18090	196
604	20230913	090200	33250770	18150	18150	18150	18150	0
605	20230913	090100	33250770	18150	18240	18240	18150	1800
606	20230913	090000	474010	18240	18230	18240	18230	25