KissMeData/089600/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	194300	274650510	17990	17990	17990	17990	68
3	20230908	194200	274650510	17990	17990	17990	17990	0
4	20230908	194100	274650510	17990	17990	17990	17990	0
5	20230908	194000	274650510	17990	17990	17990	17990	0
6	20230908	193900	274650510	17990	17990	17990	17990	0
7	20230908	193800	274650510	17990	17990	17990	17990	0
8	20230908	193700	274650510	17990	17990	17990	17990	0
9	20230908	193600	274650510	17990	17990	17990	17990	0
10	20230908	193500	274650510	17990	17990	17990	17990	0
11	20230908	193400	274650510	17990	17990	17990	17990	0
12	20230908	193300	274650510	17990	17990	17990	17990	0
13	20230908	193200	274650510	17990	17990	17990	17990	0
14	20230908	193100	274650510	17990	17990	17990	17990	0
15	20230908	193000	274650510	17990	17990	17990	17990	0
16	20230908	192900	274650510	17990	17990	17990	17990	0
17	20230908	192800	274650510	17990	17990	17990	17990	0
18	20230908	192700	274650510	17990	17990	17990	17990	0
19	20230908	192600	274650510	17990	17990	17990	17990	0
20	20230908	192500	274650510	17990	17990	17990	17990	0
21	20230908	192400	274650510	17990	17990	17990	17990	0
22	20230908	192300	274650510	17990	17990	17990	17990	0
23	20230908	192200	274650510	17990	17990	17990	17990	0
24	20230908	192100	274650510	17990	17990	17990	17990	0
25	20230908	192000	274650510	17990	17990	17990	17990	0
26	20230908	191900	274650510	17990	17990	17990	17990	0
27	20230908	191800	274650510	17990	17990	17990	17990	0
28	20230908	191700	274650510	17990	17990	17990	17990	0
29	20230908	191600	274650510	17990	17990	17990	17990	0
30	20230908	191500	274650510	17990	17990	17990	17990	0
31	20230908	191400	274650510	17990	17990	17990	17990	0
32	20230908	191300	274650510	17990	17990	17990	17990	68
33	20230908	191200	274650510	17990	17990	17990	17990	0
34	20230908	191100	274650510	17990	17990	17990	17990	0
35	20230908	191000	274650510	17990	17990	17990	17990	0
36	20230908	190900	274650510	17990	17990	17990	17990	0
37	20230908	190800	274650510	17990	17990	17990	17990	0
38	20230908	190700	274650510	17990	17990	17990	17990	0
39	20230908	190600	274650510	17990	17990	17990	17990	0
40	20230908	190500	274650510	17990	17990	17990	17990	0
41	20230908	190400	274650510	17990	17990	17990	17990	0
42	20230908	190300	274650510	17990	17990	17990	17990	0
43	20230908	190200	274650510	17990	17990	17990	17990	0
44	20230908	190100	274650510	17990	17990	17990	17990	0
45	20230908	190000	274650510	17990	17990	17990	17990	0
46	20230908	185900	274650510	17990	17990	17990	17990	0
47	20230908	185800	274650510	17990	17990	17990	17990	0
48	20230908	185700	274650510	17990	17990	17990	17990	0
49	20230908	185600	274650510	17990	17990	17990	17990	0
50	20230908	185500	274650510	17990	17990	17990	17990	0
51	20230908	185400	274650510	17990	17990	17990	17990	0
52	20230908	185300	274650510	17990	17990	17990	17990	0
53	20230908	185200	274650510	17990	17990	17990	17990	0
54	20230908	185100	274650510	17990	17990	17990	17990	0
55	20230908	185000	274650510	17990	17990	17990	17990	0
56	20230908	184900	274650510	17990	17990	17990	17990	0
57	20230908	184800	274650510	17990	17990	17990	17990	0
58	20230908	184700	274650510	17990	17990	17990	17990	0
59	20230908	184600	274650510	17990	17990	17990	17990	0
60	20230908	184500	274650510	17990	17990	17990	17990	0
61	20230908	184400	274650510	17990	17990	17990	17990	0
62	20230908	184300	274650510	17990	17990	17990	17990	68
63	20230908	184200	274650510	17990	17990	17990	17990	0
64	20230908	184100	274650510	17990	17990	17990	17990	0
65	20230908	184000	274650510	17990	17990	17990	17990	0
66	20230908	183900	274650510	17990	17990	17990	17990	0
67	20230908	183800	274650510	17990	17990	17990	17990	0
68	20230908	183700	274650510	17990	17990	17990	17990	0
69	20230908	183600	274650510	17990	17990	17990	17990	0
70	20230908	183500	274650510	17990	17990	17990	17990	0
71	20230908	183400	274650510	17990	17990	17990	17990	0
72	20230908	183300	274650510	17990	17990	17990	17990	0
73	20230908	183200	274650510	17990	17990	17990	17990	0
74	20230908	183100	274650510	17990	17990	17990	17990	0
75	20230908	183000	274650510	17990	17990	17990	17990	0
76	20230908	182900	274650510	17990	17990	17990	17990	0
77	20230908	182800	274650510	17990	17990	17990	17990	0
78	20230908	182700	274650510	17990	17990	17990	17990	0
79	20230908	182600	274650510	17990	17990	17990	17990	0
80	20230908	182500	274650510	17990	17990	17990	17990	0
81	20230908	182400	274650510	17990	17990	17990	17990	0
82	20230908	182300	274650510	17990	17990	17990	17990	0
83	20230908	182200	274650510	17990	17990	17990	17990	0
84	20230908	182100	274650510	17990	17990	17990	17990	0
85	20230908	182000	274650510	17990	17990	17990	17990	0
86	20230908	181900	274650510	17990	17990	17990	17990	0
87	20230908	181800	274650510	17990	17990	17990	17990	0
88	20230908	181700	274650510	17990	17990	17990	17990	0
89	20230908	181600	274650510	17990	17990	17990	17990	0
90	20230908	181500	274650510	17990	17990	17990	17990	0
91	20230908	181400	274650510	17990	17990	17990	17990	0
92	20230908	181300	274650510	17990	17990	17990	17990	68
93	20230908	181200	274650510	17990	17990	17990	17990	0
94	20230908	181100	274650510	17990	17990	17990	17990	0
95	20230908	181000	274650510	17990	17990	17990	17990	0
96	20230908	180900	274650510	17990	17990	17990	17990	0
97	20230908	180800	274650510	17990	17990	17990	17990	0
98	20230908	180700	274650510	17990	17990	17990	17990	0
99	20230908	180600	274650510	17990	17990	17990	17990	0
100	20230908	180500	274650510	17990	17990	17990	17990	0
101	20230908	180400	274650510	17990	17990	17990	17990	0
102	20230908	180300	274650510	17990	17990	17990	17990	0
103	20230908	180200	274650510	17990	17990	17990	17990	0
104	20230908	180100	274650510	17990	17990	17990	17990	0
105	20230908	180000	274650510	17990	17990	17990	17990	0
106	20230908	175900	274650510	17990	17990	17990	17990	0
107	20230908	175800	274650510	17990	17990	17990	17990	0
108	20230908	175700	274650510	17990	17990	17990	17990	0
109	20230908	175600	274650510	17990	17990	17990	17990	0
110	20230908	175500	274650510	17990	17990	17990	17990	0
111	20230908	175400	274650510	17990	17990	17990	17990	0
112	20230908	175300	274650510	17990	17990	17990	17990	0
113	20230908	175200	274650510	17990	17990	17990	17990	0
114	20230908	175100	274650510	17990	17990	17990	17990	0
115	20230908	175000	274650510	17990	17990	17990	17990	0
116	20230908	174900	274650510	17990	17990	17990	17990	0
117	20230908	174800	274650510	17990	17990	17990	17990	0
118	20230908	174700	274650510	17990	17990	17990	17990	0
119	20230908	174600	274650510	17990	17990	17990	17990	0
120	20230908	174500	274650510	17990	17990	17990	17990	0
121	20230908	174400	274650510	17990	17990	17990	17990	0
122	20230908	174300	274650510	17990	17990	17990	17990	68
123	20230908	174200	274650510	17990	17990	17990	17990	0
124	20230908	174100	274650510	17990	17990	17990	17990	0
125	20230908	174000	274650510	17990	17990	17990	17990	0
126	20230908	173900	274650510	17990	17990	17990	17990	0
127	20230908	173800	274650510	17990	17990	17990	17990	0
128	20230908	173700	274650510	17990	17990	17990	17990	0
129	20230908	173600	274650510	17990	17990	17990	17990	0
130	20230908	173500	274650510	17990	17990	17990	17990	0
131	20230908	173400	274650510	17990	17990	17990	17990	0
132	20230908	173300	274650510	17990	17990	17990	17990	0
133	20230908	173200	274650510	17990	17990	17990	17990	0
134	20230908	173100	274650510	17990	17990	17990	17990	0
135	20230908	173000	274650510	17990	17990	17990	17990	0
136	20230908	172900	274650510	17990	17990	17990	17990	0
137	20230908	172800	274650510	17990	17990	17990	17990	0
138	20230908	172700	274650510	17990	17990	17990	17990	0
139	20230908	172600	274650510	17990	17990	17990	17990	0
140	20230908	172500	274650510	17990	17990	17990	17990	0
141	20230908	172400	274650510	17990	17990	17990	17990	0
142	20230908	172300	274650510	17990	17990	17990	17990	0
143	20230908	172200	274650510	17990	17990	17990	17990	0
144	20230908	172100	274650510	17990	17990	17990	17990	0
145	20230908	172000	274650510	17990	17990	17990	17990	0
146	20230908	171900	274650510	17990	17990	17990	17990	0
147	20230908	171800	274650510	17990	17990	17990	17990	0
148	20230908	171700	274650510	17990	17990	17990	17990	0
149	20230908	171600	274650510	17990	17990	17990	17990	0
150	20230908	171500	274650510	17990	17990	17990	17990	0
151	20230908	171400	274650510	17990	17990	17990	17990	0
152	20230908	171300	274650510	17990	17990	17990	17990	68
153	20230908	171200	274650510	17990	17990	17990	17990	0
154	20230908	171100	274650510	17990	17990	17990	17990	0
155	20230908	171000	274650510	17990	17990	17990	17990	0
156	20230908	170900	274650510	17990	17990	17990	17990	0
157	20230908	170800	274650510	17990	17990	17990	17990	0
158	20230908	170700	274650510	17990	17990	17990	17990	0
159	20230908	170600	274650510	17990	17990	17990	17990	0
160	20230908	170500	274650510	17990	17990	17990	17990	0
161	20230908	170400	274650510	17990	17990	17990	17990	0
162	20230908	170300	274650510	17990	17990	17990	17990	0
163	20230908	170200	274650510	17990	17990	17990	17990	0
164	20230908	170100	274650510	17990	17990	17990	17990	0
165	20230908	170000	274650510	17990	17990	17990	17990	0
166	20230908	165900	274650510	17990	17990	17990	17990	0
167	20230908	165800	274650510	17990	17990	17990	17990	0
168	20230908	165700	274650510	17990	17990	17990	17990	0
169	20230908	165600	274650510	17990	17990	17990	17990	0
170	20230908	165500	274650510	17990	17990	17990	17990	0
171	20230908	165400	274650510	17990	17990	17990	17990	0
172	20230908	165300	274650510	17990	17990	17990	17990	0
173	20230908	165200	274650510	17990	17990	17990	17990	0
174	20230908	165100	274650510	17990	17990	17990	17990	0
175	20230908	165000	274650510	17990	17990	17990	17990	0
176	20230908	164900	274650510	17990	17990	17990	17990	0
177	20230908	164800	274650510	17990	17990	17990	17990	0
178	20230908	164700	274650510	17990	17990	17990	17990	0
179	20230908	164600	274650510	17990	17990	17990	17990	0
180	20230908	164500	274650510	17990	17990	17990	17990	0
181	20230908	164400	274650510	17990	17990	17990	17990	0
182	20230908	164300	274650510	17990	17990	17990	17990	68
183	20230908	164200	274650510	17990	17990	17990	17990	0
184	20230908	164100	274650510	17990	17990	17990	17990	0
185	20230908	164000	274650510	17990	17990	17990	17990	0
186	20230908	163900	274650510	17990	17990	17990	17990	0
187	20230908	163800	274650510	17990	17990	17990	17990	0
188	20230908	163700	274650510	17990	17990	17990	17990	0
189	20230908	163600	274650510	17990	17990	17990	17990	0
190	20230908	163500	274650510	17990	17990	17990	17990	0
191	20230908	163400	274650510	17990	17990	17990	17990	0
192	20230908	163300	274650510	17990	17990	17990	17990	0
193	20230908	163200	274650510	17990	17990	17990	17990	0
194	20230908	163100	274650510	17990	17990	17990	17990	0
195	20230908	163000	274650510	17990	17990	17990	17990	0
196	20230908	162900	274650510	17990	17990	17990	17990	0
197	20230908	162800	274650510	17990	17990	17990	17990	0
198	20230908	162700	274650510	17990	17990	17990	17990	0
199	20230908	162600	274650510	17990	17990	17990	17990	0
200	20230908	162500	274650510	17990	17990	17990	17990	0
201	20230908	162400	274650510	17990	17990	17990	17990	0
202	20230908	162300	274650510	17990	17990	17990	17990	0
203	20230908	162200	274650510	17990	17990	17990	17990	0
204	20230908	162100	274650510	17990	17990	17990	17990	0
205	20230908	162000	274650510	17990	17990	17990	17990	0
206	20230908	161900	274650510	17990	17990	17990	17990	0
207	20230908	161800	274650510	17990	17990	17990	17990	0
208	20230908	161700	274650510	17990	17990	17990	17990	0
209	20230908	161600	274650510	17990	17990	17990	17990	0
210	20230908	161500	274650510	17990	17990	17990	17990	0
211	20230908	161400	274650510	17990	17990	17990	17990	0
212	20230908	161300	274650510	17990	17990	17990	17990	68
213	20230908	161200	274650510	17990	17990	17990	17990	0
214	20230908	161100	274650510	17990	17990	17990	17990	0
215	20230908	161000	274650510	17990	17990	17990	17990	0
216	20230908	160900	274650510	17990	17990	17990	17990	0
217	20230908	160800	274650510	17990	17990	17990	17990	0
218	20230908	160700	274650510	17990	17990	17990	17990	0
219	20230908	160600	274650510	17990	17990	17990	17990	0
220	20230908	160500	274650510	17990	17990	17990	17990	0
221	20230908	160400	274650510	17990	17990	17990	17990	0
222	20230908	160300	274650510	17990	17990	17990	17990	0
223	20230908	160200	274650510	17990	17990	17990	17990	0
224	20230908	160100	274650510	17990	17990	17990	17990	0
225	20230908	160000	274650510	17990	17990	17990	17990	0
226	20230908	155900	274650510	17990	17990	17990	17990	0
227	20230908	155800	274650510	17990	17990	17990	17990	0
228	20230908	155700	274650510	17990	17990	17990	17990	0
229	20230908	155600	274650510	17990	17990	17990	17990	0
230	20230908	155500	274650510	17990	17990	17990	17990	0
231	20230908	155400	274650510	17990	17990	17990	17990	0
232	20230908	155300	274650510	17990	17990	17990	17990	0
233	20230908	155200	274650510	17990	17990	17990	17990	0
234	20230908	155100	274650510	17990	17990	17990	17990	0
235	20230908	155000	274650510	17990	17990	17990	17990	0
236	20230908	154900	274650510	17990	17990	17990	17990	0
237	20230908	154800	274650510	17990	17990	17990	17990	0
238	20230908	154700	274650510	17990	17990	17990	17990	0
239	20230908	154600	274650510	17990	17990	17990	17990	0
240	20230908	154500	274650510	17990	17990	17990	17990	0
241	20230908	154400	274650510	17990	17990	17990	17990	0
242	20230908	154300	274650510	17990	17990	17990	17990	68
243	20230908	154200	274650510	17990	17990	17990	17990	0
244	20230908	154100	274650510	17990	17990	17990	17990	0
245	20230908	154000	274650510	17990	17990	17990	17990	0
246	20230908	153900	274650510	17990	17990	17990	17990	0
247	20230908	153800	274650510	17990	17990	17990	17990	0
248	20230908	153700	274650510	17990	17990	17990	17990	0
249	20230908	153600	274650510	17990	17990	17990	17990	0
250	20230908	153500	274650510	17990	17990	17990	17990	0
251	20230908	153400	274650510	17990	17990	17990	17990	0
252	20230908	153300	274650510	17990	17990	17990	17990	0
253	20230908	153200	274650510	17990	17990	17990	17990	0
254	20230908	153100	274650510	17990	17990	17990	17990	0
255	20230908	153000	274650510	17990	17990	17990	17990	68
256	20230908	152900	273427190	18020	18020	18020	18020	0
257	20230908	152800	273427190	18020	18020	18020	18020	0
258	20230908	152700	273427190	18020	18020	18020	18020	0
259	20230908	152600	273427190	18020	18020	18020	18020	0
260	20230908	152500	273427190	18020	18020	18020	18020	0
261	20230908	152400	273427190	18020	18020	18020	18020	0
262	20230908	152300	273427190	18020	18020	18020	18020	0
263	20230908	152200	273427190	18020	18020	18020	18020	0
264	20230908	152100	273427190	18020	18020	18020	18020	0
265	20230908	152000	273427190	18020	18020	18020	18020	0
266	20230908	151900	273427190	18020	18030	18030	18020	31
267	20230908	151800	272868350	18020	18020	18020	18020	30
268	20230908	151700	272327750	18020	18020	18020	18020	1
269	20230908	151600	272309730	18040	18020	18040	18020	62
270	20230908	151500	271191490	18010	18000	18010	18000	100
271	20230908	151400	269390760	18010	18000	18010	18000	104
272	20230908	151300	267518720	18000	18000	18000	18000	0
273	20230908	151200	267518720	18000	18000	18000	18000	24
274	20230908	151100	267086720	18010	18000	18010	17980	236
275	20230908	151000	262841390	17980	18000	18000	17980	11
276	20230908	150900	262643410	18000	18000	18000	18000	40
277	20230908	150800	261923410	18000	18000	18060	18000	215
278	20230908	150700	258043990	18000	18000	18000	18000	0
279	20230908	150600	258043990	18000	17980	18000	17980	24
280	20230908	150500	257612290	17980	17980	17980	17980	0
281	20230908	150400	257612290	17980	17980	17980	17980	13
282	20230908	150300	257378550	17980	17970	17980	17970	119
283	20230908	150200	255238940	17980	17980	17980	17980	0
284	20230908	150100	255238940	17980	17980	17980	17980	1
285	20230908	150000	255220960	17970	17970	17970	17970	1
286	20230908	145900	255202990	17980	17950	17980	17950	241
287	20230908	145800	250872450	17940	17940	17940	17940	14
288	20230908	145700	250621290	17940	17940	17940	17940	0
289	20230908	145600	250621290	17940	17940	17950	17940	76
290	20230908	145500	249257740	17940	17940	17940	17940	1
291	20230908	145400	249239800	17940	17940	17940	17940	12
292	20230908	145300	249024520	17940	17940	17940	17940	38
293	20230908	145200	248342800	17940	17940	17940	17940	30
294	20230908	145100	247804600	17940	17940	17940	17940	1
295	20230908	145000	247786660	17940	17940	17940	17940	0
296	20230908	144900	247786660	17940	17940	17940	17940	0
297	20230908	144800	247786660	17940	17940	17940	17940	0
298	20230908	144700	247786660	17940	17940	17940	17940	30
299	20230908	144600	247248460	17940	17940	17940	17940	5
300	20230908	144500	247158760	17940	17940	17940	17940	0
301	20230908	144400	247158760	17940	17940	17940	17940	0
302	20230908	144300	247158760	17940	17940	17940	17940	0
303	20230908	144200	247158760	17940	17940	17940	17940	29
304	20230908	144100	246638500	17920	17920	17920	17920	0
305	20230908	144000	246638500	17920	17920	17920	17920	0
306	20230908	143900	246638500	17920	17920	17920	17920	11
307	20230908	143800	246441380	17920	17920	17920	17920	10
308	20230908	143700	246262180	17940	17940	17940	17940	13
309	20230908	143600	246028960	17940	17940	17940	17940	4
310	20230908	143500	245957200	17940	17940	17940	17940	0
311	20230908	143400	245957200	17940	17940	17940	17940	6
312	20230908	143300	245849560	17950	17950	17950	17950	4
313	20230908	143200	245777760	17950	17950	17950	17950	0
314	20230908	143100	245777760	17950	17950	17950	17950	0
315	20230908	143000	245777760	17950	17950	17950	17950	0
316	20230908	142900	245777760	17950	17950	17950	17950	0
317	20230908	142800	245777760	17950	17950	17950	17950	100
318	20230908	142700	243982760	17950	17950	17950	17950	0
319	20230908	142600	243982760	17950	17950	17950	17950	0
320	20230908	142500	243982760	17950	17950	17950	17950	0
321	20230908	142400	243982760	17950	17950	17950	17950	0
322	20230908	142300	243982760	17950	17950	17950	17950	0
323	20230908	142200	243982760	17950	17950	17950	17950	0
324	20230908	142100	243982760	17950	17930	17950	17930	134
325	20230908	142000	241578740	17930	17930	17930	17930	123
326	20230908	141900	239373350	17930	17930	17930	17930	0
327	20230908	141800	239373350	17930	17930	17930	17930	0
328	20230908	141700	239373350	17930	17930	17930	17930	0
329	20230908	141600	239373350	17930	17930	17930	17930	1
330	20230908	141500	239355420	17930	17930	17930	17930	1
331	20230908	141400	239337490	17930	17930	17930	17930	0
332	20230908	141300	239337490	17930	17930	17930	17930	22
333	20230908	141200	238943030	17930	17930	17930	17930	32
334	20230908	141100	238369270	17930	17930	17930	17930	20
335	20230908	141000	238010670	17920	17920	17920	17920	0
336	20230908	140900	238010670	17920	17920	17920	17920	0
337	20230908	140800	238010670	17920	17920	17920	17920	0
338	20230908	140700	238010670	17920	17920	17920	17920	0
339	20230908	140600	238010670	17920	17920	17920	17920	1
340	20230908	140500	237992750	17930	17930	17930	17930	0
341	20230908	140400	237992750	17930	17930	17930	17930	0
342	20230908	140300	237992750	17930	17930	17930	17930	0
343	20230908	140200	237992750	17930	17930	17930	17930	30
344	20230908	140100	237454850	17920	17920	17920	17920	0
345	20230908	140000	237454850	17920	17920	17920	17920	0
346	20230908	135900	237454850	17920	17920	17920	17920	0
347	20230908	135800	237454850	17920	17920	17920	17920	0
348	20230908	135700	237454850	17920	17920	17920	17920	0
349	20230908	135600	237454850	17920	17920	17920	17920	0
350	20230908	135500	237454850	17920	17920	17920	17920	1
351	20230908	135400	237436930	17930	17930	17930	17930	1
352	20230908	135300	237419000	17930	17930	17930	17930	1
353	20230908	135200	237401070	17920	17920	17920	17920	0
354	20230908	135100	237401070	17920	17920	17920	17920	0
355	20230908	135000	237401070	17920	17920	17920	17920	0
356	20230908	134900	237401070	17920	17920	17920	17920	93
357	20230908	134800	235734510	17910	17910	17910	17910	0
358	20230908	134700	235734510	17910	17910	17910	17910	0
359	20230908	134600	235734510	17910	17910	17910	17910	0
360	20230908	134500	235734510	17910	17910	17910	17910	0
361	20230908	134400	235734510	17910	17910	17910	17910	0
362	20230908	134300	235734510	17910	17910	17910	17910	0
363	20230908	134200	235734510	17910	17930	17930	17900	594
364	20230908	134100	225093970	17930	17930	17930	17930	41
365	20230908	134000	224358840	17940	17940	17940	17940	0
366	20230908	133900	224358840	17940	17940	17940	17940	0
367	20230908	133800	224358840	17940	17940	17940	17940	0
368	20230908	133700	224358840	17940	17940	17940	17940	0
369	20230908	133600	224358840	17940	17940	17940	17940	0
370	20230908	133500	224358840	17940	17940	17940	17940	1
371	20230908	133400	224340900	17940	17940	17940	17940	0
372	20230908	133300	224340900	17940	17940	17940	17940	0
373	20230908	133200	224340900	17940	17940	17940	17940	2
374	20230908	133100	224305020	17940	17940	17940	17940	0
375	20230908	133000	224305020	17940	17940	17940	17940	0
376	20230908	132900	224305020	17940	17940	17940	17940	0
377	20230908	132800	224305020	17940	17940	17940	17940	0
378	20230908	132700	224305020	17940	17940	17940	17940	1
379	20230908	132600	224287080	17930	17920	17930	17920	37
380	20230908	132500	223623790	17930	17930	17930	17930	0
381	20230908	132400	223623790	17930	17930	17930	17930	0
382	20230908	132300	223623790	17930	17930	17930	17930	10
383	20230908	132200	223444490	17930	17920	17930	17920	31
384	20230908	132100	222888680	17920	17920	17920	17920	0
385	20230908	132000	222888680	17920	17920	17920	17920	212
386	20230908	131900	219089640	17930	17930	17930	17930	0
387	20230908	131800	219089640	17930	17930	17930	17930	0
388	20230908	131700	219089640	17930	17930	17930	17930	0
389	20230908	131600	219089640	17930	17930	17930	17930	1
390	20230908	131500	219071710	17920	17920	17920	17920	0
391	20230908	131400	219071710	17920	17920	17920	17920	7
392	20230908	131300	218946270	17930	17930	17930	17930	10
393	20230908	131200	218766970	17920	17920	17920	17920	2
394	20230908	131100	218731130	17920	17920	17920	17920	0
395	20230908	131000	218731130	17920	17920	17920	17920	0
396	20230908	130900	218731130	17920	17920	17920	17920	0
397	20230908	130800	218731130	17920	17920	17920	17920	10
398	20230908	130700	218551930	17930	17930	17930	17930	2
399	20230908	130600	218516070	17930	17930	17930	17930	5
400	20230908	130500	218426420	17920	17920	17920	17920	5
401	20230908	130400	218336820	17920	17920	17920	17920	0
402	20230908	130300	218336820	17920	17920	17920	17920	72
403	20230908	130200	217046580	17920	17920	17920	17920	0
404	20230908	130100	217046580	17920	17920	17920	17920	0
405	20230908	130000	217046580	17920	17930	17930	17920	45
406	20230908	125900	216240170	17920	17930	17930	17920	16
407	20230908	125800	215953390	17920	17920	17920	17920	0
408	20230908	125700	215953390	17920	17920	17920	17920	0
409	20230908	125600	215953390	17920	17920	17920	17920	0
410	20230908	125500	215953390	17920	17920	17920	17920	1
411	20230908	125400	215935470	17920	17920	17920	17920	0
412	20230908	125300	215935470	17920	17940	17940	17920	60
413	20230908	125200	214860210	17950	17950	17950	17950	0
414	20230908	125100	214860210	17950	17950	17950	17950	0
415	20230908	125000	214860210	17950	17950	17950	17950	0
416	20230908	124900	214860210	17950	17950	17950	17950	0
417	20230908	124800	214860210	17950	17950	17950	17950	117
418	20230908	124700	212760060	17950	17950	17950	17950	0
419	20230908	124600	212760060	17950	17950	17950	17950	0
420	20230908	124500	212760060	17950	17950	17950	17950	0
421	20230908	124400	212760060	17950	17950	17950	17950	0
422	20230908	124300	212760060	17950	17950	17950	17950	0
423	20230908	124200	212760060	17950	17950	17950	17950	0
424	20230908	124100	212760060	17950	17950	17950	17950	0
425	20230908	124000	212760060	17950	17950	17950	17950	3
426	20230908	123900	212706210	17950	17950	17950	17950	0
427	20230908	123800	212706210	17950	17950	17950	17950	1
428	20230908	123700	212688260	17930	17930	17930	17930	0
429	20230908	123600	212688260	17930	17930	17930	17930	30
430	20230908	123500	212150360	17930	17930	17930	17930	0
431	20230908	123400	212150360	17930	17930	17930	17930	0
432	20230908	123300	212150360	17930	17930	17930	17930	0
433	20230908	123200	212150360	17930	17930	17930	17930	3
434	20230908	123100	212096570	17930	17930	17930	17930	0
435	20230908	123000	212096570	17930	17930	17930	17930	62
436	20230908	122900	210984910	17930	17930	17930	17930	0
437	20230908	122800	210984910	17930	17930	17930	17930	0
438	20230908	122700	210984910	17930	17930	17930	17930	0
439	20230908	122600	210984910	17930	17930	17930	17930	0
440	20230908	122500	210984910	17930	17930	17930	17930	0
441	20230908	122400	210984910	17930	17930	17930	17930	0
442	20230908	122300	210984910	17930	17930	17930	17930	0
443	20230908	122200	210984910	17930	17930	17930	17930	0
444	20230908	122100	210984910	17930	17930	17930	17930	1
445	20230908	122000	210966980	17930	17930	17930	17930	1
446	20230908	121900	210949050	17930	17930	17930	17930	1
447	20230908	121800	210931120	17930	17930	17930	17930	1
448	20230908	121700	210913190	17930	17930	17930	17930	0
449	20230908	121600	210913190	17930	17930	17930	17930	1
450	20230908	121500	210895260	17920	17920	17920	17920	0
451	20230908	121400	210895260	17920	17920	17920	17920	0
452	20230908	121300	210895260	17920	17920	17920	17920	0
453	20230908	121200	210895260	17920	17920	17920	17920	0
454	20230908	121100	210895260	17920	17920	17920	17920	0
455	20230908	121000	210895260	17920	17920	17920	17920	0
456	20230908	120900	210895260	17920	17920	17920	17920	0
457	20230908	120800	210895260	17920	17920	17920	17920	0
458	20230908	120700	210895260	17920	17920	17920	17920	47
459	20230908	120600	210053020	17910	17910	17910	17910	10
460	20230908	120500	209873920	17910	17910	17910	17910	0
461	20230908	120400	209873920	17910	17910	17910	17910	16
462	20230908	120300	209587360	17920	17920	17920	17920	0
463	20230908	120200	209587360	17920	17920	17920	17920	1
464	20230908	120100	209569440	17910	17910	17910	17910	0
465	20230908	120000	209569440	17910	17910	17910	17910	0
466	20230908	115900	209569440	17910	17910	17910	17910	3
467	20230908	115800	209515710	17910	17910	17910	17910	0
468	20230908	115700	209515710	17910	17910	17910	17910	1
469	20230908	115600	209497800	17910	17920	17920	17910	2
470	20230908	115500	209461970	17920	17930	17930	17920	61
471	20230908	115400	208368280	17930	17930	17930	17930	42
472	20230908	115300	207615220	17950	17960	17960	17950	114
473	20230908	115200	205568420	17960	17960	17960	17960	52
474	20230908	115100	204634500	17970	17970	17970	17970	0
475	20230908	115000	204634500	17970	17960	17970	17960	2
476	20230908	114900	204598570	17960	17960	17960	17960	1
477	20230908	114800	204580610	17960	17960	17960	17960	0
478	20230908	114700	204580610	17960	17960	17960	17960	2
479	20230908	114600	204544690	17960	17960	17960	17960	1
480	20230908	114500	204526730	17960	17960	17960	17960	0
481	20230908	114400	204526730	17960	17960	17960	17960	0
482	20230908	114300	204526730	17960	17950	17960	17950	38
483	20230908	114200	203844610	17950	17950	17950	17950	85
484	20230908	114100	202318860	17940	17930	17940	17930	5
485	20230908	114000	202229170	17930	17920	17930	17920	6
486	20230908	113900	202121600	17920	17920	17920	17920	1
487	20230908	113800	202103680	17920	17920	17920	17920	1
488	20230908	113700	202085760	17920	17920	17920	17920	1
489	20230908	113600	202067840	17920	17920	17920	17920	1
490	20230908	113500	202049920	17920	17920	17920	17920	0
491	20230908	113400	202049920	17920	17920	17920	17920	1
492	20230908	113300	202032000	17920	17920	17920	17920	25
493	20230908	113200	201584000	17930	17910	17930	17910	46
494	20230908	113100	200760120	17900	17900	17900	17900	0
495	20230908	113000	200760120	17900	17900	17900	17900	0
496	20230908	112900	200760120	17900	17880	17900	17880	81
497	20230908	112800	199310250	17890	17890	17890	17890	3
498	20230908	112700	199256580	17890	17890	17890	17890	1
499	20230908	112600	199238690	17890	17890	17890	17890	1
500	20230908	112500	199220800	17890	17890	17890	17890	21
501	20230908	112400	198845110	17900	17890	17900	17890	34
502	20230908	112300	198236840	17880	17870	17880	17870	4
503	20230908	112200	198165330	17870	17870	17870	17870	2
504	20230908	112100	198129590	17870	17870	17870	17870	0
505	20230908	112000	198129590	17870	17870	17870	17870	0
506	20230908	111900	198129590	17870	17860	17870	17860	5
507	20230908	111800	198040260	17880	17880	17880	17880	0
508	20230908	111700	198040260	17880	17880	17880	17880	0
509	20230908	111600	198040260	17880	17880	17880	17880	5
510	20230908	111500	197950860	17850	17850	17850	17850	0
511	20230908	111400	197950860	17850	17850	17850	17850	91
512	20230908	111300	196326510	17840	17840	17840	17830	14
513	20230908	111200	196076760	17830	17830	17830	17830	1
514	20230908	111100	196058930	17830	17830	17830	17830	0
515	20230908	111000	196058930	17830	17830	17830	17830	1
516	20230908	110900	196041100	17830	17830	17830	17830	1
517	20230908	110800	196023270	17830	17830	17830	17830	0
518	20230908	110700	196023270	17830	17830	17830	17830	3
519	20230908	110600	195969780	17830	17830	17830	17830	1
520	20230908	110500	195951950	17830	17830	17830	17830	12
521	20230908	110400	195737990	17830	17830	17830	17830	2
522	20230908	110300	195702330	17840	17840	17840	17840	0
523	20230908	110200	195702330	17840	17840	17840	17840	0
524	20230908	110100	195702330	17840	17840	17840	17840	1
525	20230908	110000	195684490	17840	17840	17840	17840	7
526	20230908	105900	195559610	17840	17840	17840	17840	0
527	20230908	105800	195559610	17840	17840	17840	17840	280
528	20230908	105700	190564410	17840	17840	17840	17840	0
529	20230908	105600	190564410	17840	17830	17840	17830	4
530	20230908	105500	190493080	17830	17820	17830	17820	20
531	20230908	105400	190136490	17830	17830	17830	17830	0
532	20230908	105300	190136490	17830	17830	17830	17830	50
533	20230908	105200	189244990	17830	17830	17830	17830	1
534	20230908	105100	189227160	17830	17830	17830	17830	0
535	20230908	105000	189227160	17830	17830	17830	17830	0
536	20230908	104900	189227160	17830	17830	17830	17830	0
537	20230908	104800	189227160	17830	17820	17830	17820	198
538	20230908	104700	185698620	17820	17820	17820	17820	0
539	20230908	104600	185698620	17820	17820	17820	17820	111
540	20230908	104500	183720600	17790	17790	17790	17790	0
541	20230908	104400	183720600	17790	17790	17790	17790	0
542	20230908	104300	183720600	17790	17790	17790	17790	0
543	20230908	104200	183720600	17790	17790	17790	17790	30
544	20230908	104100	183186900	17790	17810	17890	17790	826
545	20230908	104000	168468570	17780	17780	17780	17780	0
546	20230908	103900	168468570	17780	17800	17800	17780	618
547	20230908	103800	157472360	17820	17830	17830	17820	995
548	20230908	103700	139740630	17840	17840	17840	17840	0
549	20230908	103600	139740630	17840	17840	17840	17840	8
550	20230908	103500	139597910	17830	17830	17830	17830	0
551	20230908	103400	139597910	17830	17830	17830	17830	0
552	20230908	103300	139597910	17830	17830	17830	17830	0
553	20230908	103200	139597910	17830	17830	17830	17830	0
554	20230908	103100	139597910	17830	17820	17830	17820	10
555	20230908	103000	139419680	17820	17820	17820	17820	0
556	20230908	102900	139419680	17820	17820	17820	17820	100
557	20230908	102800	137637680	17840	17840	17840	17840	1
558	20230908	102700	137619840	17820	17820	17820	17820	3
559	20230908	102600	137566380	17820	17840	17840	17820	1483
560	20230908	102500	111110730	17840	17830	17840	17830	37
561	20230908	102400	110450920	17830	17830	17830	17830	150
562	20230908	102300	107776420	17830	17830	17830	17830	3
563	20230908	102200	107722930	17840	17840	17840	17840	4
564	20230908	102100	107651570	17840	17840	17840	17840	5
565	20230908	102000	107562370	17830	17810	17830	17810	152
566	20230908	101900	104853630	17810	17810	17810	17810	3
567	20230908	101800	104800200	17810	17800	17810	17800	77
568	20230908	101700	103429500	17800	17820	17820	17800	61
569	20230908	101600	102343570	17800	17800	17800	17800	0
570	20230908	101500	102343570	17800	17800	17800	17800	1
571	20230908	101400	102325770	17810	17810	17810	17810	0
572	20230908	101300	102325770	17810	17810	17810	17810	60
573	20230908	101200	101257170	17810	17810	17810	17810	40
574	20230908	101100	100544770	17810	17810	17810	17810	10
575	20230908	101000	100366670	17790	17790	17790	17790	0
576	20230908	100900	100366670	17790	17810	17810	17790	64
577	20230908	100800	99227030	17790	17790	17790	17790	0
578	20230908	100700	99227030	17790	17790	17790	17790	1
579	20230908	100600	99209240	17790	17800	17800	17790	155
580	20230908	100500	96450800	17800	17800	17800	17790	86
581	20230908	100400	94920060	17790	17810	17810	17790	521
582	20230908	100300	85643020	17810	17810	17810	17810	50
583	20230908	100200	84752520	17800	17800	17800	17800	8
584	20230908	100100	84610120	17820	17820	17820	17820	0
585	20230908	100000	84610120	17820	17820	17820	17820	48
586	20230908	095900	83754760	17820	17820	17820	17820	1
587	20230908	095800	83736940	17800	17800	17800	17800	0
588	20230908	095700	83736940	17800	17800	17800	17800	60
589	20230908	095600	82668940	17790	17790	17790	17790	10
590	20230908	095500	82491040	17800	17800	17800	17800	17
591	20230908	095400	82188440	17790	17800	17800	17790	56
592	20230908	095300	81191700	17800	17800	17800	17790	176
593	20230908	095200	78058970	17800	17800	17800	17800	30
594	20230908	095100	77524970	17800	17830	17830	17800	376
595	20230908	095000	70826000	17830	17830	17830	17830	2
596	20230908	094900	70790340	17830	17830	17830	17830	40
597	20230908	094800	70077140	17830	17830	17830	17830	1
598	20230908	094700	70059310	17830	17830	17830	17830	3
599	20230908	094600	70005820	17820	17820	17820	17820	0
600	20230908	094500	70005820	17820	17820	17820	17820	0
601	20230908	094400	70005820	17820	17820	17820	17820	0
602	20230908	094300	70005820	17820	17820	17820	17820	10
603	20230908	094200	69827620	17820	17820	17820	17820	10
604	20230908	094100	69649420	17820	17820	17820	17820	0
605	20230908	094000	69649420	17820	17820	17820	17820	41
606	20230908	093900	68918800	17810	17890	17890	17810	1503
607	20230908	093800	42098800	17890	17920	17920	17890	198
608	20230908	093700	38552990	17920	17930	17930	17920	63
609	20230908	093600	37423480	17930	17930	17930	17930	0
610	20230908	093500	37423480	17930	17930	17930	17930	2
611	20230908	093400	37387620	17930	17940	17940	17930	104
612	20230908	093300	35522200	17940	17960	17960	17940	123
613	20230908	093200	33313340	18010	18010	18010	18010	2
614	20230908	093100	33277320	17950	17950	17950	17950	0
615	20230908	093000	33277320	17950	17950	17950	17950	0
616	20230908	092900	33277320	17950	17950	17950	17950	0
617	20230908	092800	33277320	17950	17980	18000	17940	1119
618	20230908	092700	13154110	17990	17990	17990	17990	0
619	20230908	092600	13154110	17990	17990	17990	17990	0
620	20230908	092500	13154110	17990	17990	17990	17990	0
621	20230908	092400	13154110	17990	18030	18060	17990	200
622	20230908	092300	9551210	17980	17980	17980	17980	0
623	20230908	092200	9551210	17980	17980	17980	17980	56
624	20230908	092100	8544330	17980	17980	17980	17980	1
625	20230908	092000	8526350	18030	18030	18030	18030	0
626	20230908	091900	8526350	18030	18030	18030	18030	0
627	20230908	091800	8526350	18030	18030	18030	18030	0
628	20230908	091700	8526350	18030	18030	18030	18030	0
629	20230908	091600	8526350	18030	18030	18030	18030	0
630	20230908	091500	8526350	18030	18030	18030	18030	0
631	20230908	091400	8526350	18030	18030	18030	18030	0
632	20230908	091300	8526350	18030	18030	18030	18030	0
633	20230908	091200	8526350	18030	18030	18030	18030	0
634	20230908	091100	8526350	18030	18030	18030	18030	1
635	20230908	091000	8508320	18040	18040	18040	18040	1
636	20230908	090900	8490280	18050	18050	18050	18050	0
637	20230908	090800	8490280	18050	18050	18050	18050	0
638	20230908	090700	8490280	18050	18050	18050	18050	0
639	20230908	090600	8490280	18050	18050	18050	18050	1
640	20230908	090500	8472230	17920	17920	17920	17920	44
641	20230908	090400	7683750	17920	17960	17960	17920	235
642	20230908	090300	3464570	17990	17990	17990	17990	0
643	20230908	090200	3464570	17990	17990	17990	17990	0
644	20230908	090100	3464570	17990	18000	18000	17990	77
645	20230908	090000	2079250	18000	18090	18090	17990	115