KissMeData/290690/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	203500	913877370	17080	17080	17080	17080	542
3	20230906	203400	913877370	17080	17080	17080	17080	0
4	20230906	203300	913877370	17080	17080	17080	17080	0
5	20230906	203200	913877370	17080	17080	17080	17080	0
6	20230906	203100	913877370	17080	17080	17080	17080	0
7	20230906	203000	913877370	17080	17080	17080	17080	0
8	20230906	202900	913877370	17080	17080	17080	17080	0
9	20230906	202800	913877370	17080	17080	17080	17080	0
10	20230906	202700	913877370	17080	17080	17080	17080	0
11	20230906	202600	913877370	17080	17080	17080	17080	0
12	20230906	202500	913877370	17080	17080	17080	17080	0
13	20230906	202400	913877370	17080	17080	17080	17080	0
14	20230906	202300	913877370	17080	17080	17080	17080	0
15	20230906	202200	913877370	17080	17080	17080	17080	0
16	20230906	202100	913877370	17080	17080	17080	17080	0
17	20230906	202000	913877370	17080	17080	17080	17080	0
18	20230906	201900	913877370	17080	17080	17080	17080	0
19	20230906	201800	913877370	17080	17080	17080	17080	0
20	20230906	201700	913877370	17080	17080	17080	17080	0
21	20230906	201600	913877370	17080	17080	17080	17080	0
22	20230906	201500	913877370	17080	17080	17080	17080	0
23	20230906	201400	913877370	17080	17080	17080	17080	0
24	20230906	201300	913877370	17080	17080	17080	17080	0
25	20230906	201200	913877370	17080	17080	17080	17080	0
26	20230906	201100	913877370	17080	17080	17080	17080	0
27	20230906	201000	913877370	17080	17080	17080	17080	0
28	20230906	200900	913877370	17080	17080	17080	17080	0
29	20230906	200800	913877370	17080	17080	17080	17080	0
30	20230906	200700	913877370	17080	17080	17080	17080	0
31	20230906	200600	913877370	17080	17080	17080	17080	0
32	20230906	200500	913877370	17080	17080	17080	17080	542
33	20230906	200400	913877370	17080	17080	17080	17080	0
34	20230906	200300	913877370	17080	17080	17080	17080	0
35	20230906	200200	913877370	17080	17080	17080	17080	0
36	20230906	200100	913877370	17080	17080	17080	17080	0
37	20230906	200000	913877370	17080	17080	17080	17080	0
38	20230906	195900	913877370	17080	17080	17080	17080	0
39	20230906	195800	913877370	17080	17080	17080	17080	0
40	20230906	195700	913877370	17080	17080	17080	17080	0
41	20230906	195600	913877370	17080	17080	17080	17080	0
42	20230906	195500	913877370	17080	17080	17080	17080	0
43	20230906	195400	913877370	17080	17080	17080	17080	0
44	20230906	195300	913877370	17080	17080	17080	17080	0
45	20230906	195200	913877370	17080	17080	17080	17080	0
46	20230906	195100	913877370	17080	17080	17080	17080	0
47	20230906	195000	913877370	17080	17080	17080	17080	0
48	20230906	194900	913877370	17080	17080	17080	17080	0
49	20230906	194800	913877370	17080	17080	17080	17080	0
50	20230906	194700	913877370	17080	17080	17080	17080	0
51	20230906	194600	913877370	17080	17080	17080	17080	0
52	20230906	194500	913877370	17080	17080	17080	17080	0
53	20230906	194400	913877370	17080	17080	17080	17080	0
54	20230906	194300	913877370	17080	17080	17080	17080	0
55	20230906	194200	913877370	17080	17080	17080	17080	0
56	20230906	194100	913877370	17080	17080	17080	17080	0
57	20230906	194000	913877370	17080	17080	17080	17080	0
58	20230906	193900	913877370	17080	17080	17080	17080	0
59	20230906	193800	913877370	17080	17080	17080	17080	0
60	20230906	193700	913877370	17080	17080	17080	17080	0
61	20230906	193600	913877370	17080	17080	17080	17080	0
62	20230906	193500	913877370	17080	17080	17080	17080	542
63	20230906	193400	913877370	17080	17080	17080	17080	0
64	20230906	193300	913877370	17080	17080	17080	17080	0
65	20230906	193200	913877370	17080	17080	17080	17080	0
66	20230906	193100	913877370	17080	17080	17080	17080	0
67	20230906	193000	913877370	17080	17080	17080	17080	0
68	20230906	192900	913877370	17080	17080	17080	17080	0
69	20230906	192800	913877370	17080	17080	17080	17080	0
70	20230906	192700	913877370	17080	17080	17080	17080	0
71	20230906	192600	913877370	17080	17080	17080	17080	0
72	20230906	192500	913877370	17080	17080	17080	17080	0
73	20230906	192400	913877370	17080	17080	17080	17080	0
74	20230906	192300	913877370	17080	17080	17080	17080	0
75	20230906	192200	913877370	17080	17080	17080	17080	0
76	20230906	192100	913877370	17080	17080	17080	17080	0
77	20230906	192000	913877370	17080	17080	17080	17080	0
78	20230906	191900	913877370	17080	17080	17080	17080	0
79	20230906	191800	913877370	17080	17080	17080	17080	0
80	20230906	191700	913877370	17080	17080	17080	17080	0
81	20230906	191600	913877370	17080	17080	17080	17080	0
82	20230906	191500	913877370	17080	17080	17080	17080	0
83	20230906	191400	913877370	17080	17080	17080	17080	0
84	20230906	191300	913877370	17080	17080	17080	17080	0
85	20230906	191200	913877370	17080	17080	17080	17080	0
86	20230906	191100	913877370	17080	17080	17080	17080	0
87	20230906	191000	913877370	17080	17080	17080	17080	0
88	20230906	190900	913877370	17080	17080	17080	17080	0
89	20230906	190800	913877370	17080	17080	17080	17080	0
90	20230906	190700	913877370	17080	17080	17080	17080	0
91	20230906	190600	913877370	17080	17080	17080	17080	0
92	20230906	190500	913877370	17080	17080	17080	17080	542
93	20230906	190400	913877370	17080	17080	17080	17080	0
94	20230906	190300	913877370	17080	17080	17080	17080	0
95	20230906	190200	913877370	17080	17080	17080	17080	0
96	20230906	190100	913877370	17080	17080	17080	17080	0
97	20230906	190000	913877370	17080	17080	17080	17080	0
98	20230906	185900	913877370	17080	17080	17080	17080	0
99	20230906	185800	913877370	17080	17080	17080	17080	0
100	20230906	185700	913877370	17080	17080	17080	17080	0
101	20230906	185600	913877370	17080	17080	17080	17080	0
102	20230906	185500	913877370	17080	17080	17080	17080	0
103	20230906	185400	913877370	17080	17080	17080	17080	0
104	20230906	185300	913877370	17080	17080	17080	17080	0
105	20230906	185200	913877370	17080	17080	17080	17080	0
106	20230906	185100	913877370	17080	17080	17080	17080	0
107	20230906	185000	913877370	17080	17080	17080	17080	0
108	20230906	184900	913877370	17080	17080	17080	17080	0
109	20230906	184800	913877370	17080	17080	17080	17080	0
110	20230906	184700	913877370	17080	17080	17080	17080	0
111	20230906	184600	913877370	17080	17080	17080	17080	0
112	20230906	184500	913877370	17080	17080	17080	17080	0
113	20230906	184400	913877370	17080	17080	17080	17080	0
114	20230906	184300	913877370	17080	17080	17080	17080	0
115	20230906	184200	913877370	17080	17080	17080	17080	0
116	20230906	184100	913877370	17080	17080	17080	17080	0
117	20230906	184000	913877370	17080	17080	17080	17080	0
118	20230906	183900	913877370	17080	17080	17080	17080	0
119	20230906	183800	913877370	17080	17080	17080	17080	0
120	20230906	183700	913877370	17080	17080	17080	17080	0
121	20230906	183600	913877370	17080	17080	17080	17080	0
122	20230906	183500	913877370	17080	17080	17080	17080	542
123	20230906	183400	913877370	17080	17080	17080	17080	0
124	20230906	183300	913877370	17080	17080	17080	17080	0
125	20230906	183200	913877370	17080	17080	17080	17080	0
126	20230906	183100	913877370	17080	17080	17080	17080	0
127	20230906	183000	913877370	17080	17080	17080	17080	0
128	20230906	182900	913877370	17080	17080	17080	17080	0
129	20230906	182800	913877370	17080	17080	17080	17080	0
130	20230906	182700	913877370	17080	17080	17080	17080	0
131	20230906	182600	913877370	17080	17080	17080	17080	0
132	20230906	182500	913877370	17080	17080	17080	17080	0
133	20230906	182400	913877370	17080	17080	17080	17080	0
134	20230906	182300	913877370	17080	17080	17080	17080	0
135	20230906	182200	913877370	17080	17080	17080	17080	0
136	20230906	182100	913877370	17080	17080	17080	17080	0
137	20230906	182000	913877370	17080	17080	17080	17080	0
138	20230906	181900	913877370	17080	17080	17080	17080	0
139	20230906	181800	913877370	17080	17080	17080	17080	0
140	20230906	181700	913877370	17080	17080	17080	17080	0
141	20230906	181600	913877370	17080	17080	17080	17080	0
142	20230906	181500	913877370	17080	17080	17080	17080	0
143	20230906	181400	913877370	17080	17080	17080	17080	0
144	20230906	181300	913877370	17080	17080	17080	17080	0
145	20230906	181200	913877370	17080	17080	17080	17080	0
146	20230906	181100	913877370	17080	17080	17080	17080	0
147	20230906	181000	913877370	17080	17080	17080	17080	0
148	20230906	180900	913877370	17080	17080	17080	17080	0
149	20230906	180800	913877370	17080	17080	17080	17080	0
150	20230906	180700	913877370	17080	17080	17080	17080	0
151	20230906	180600	913877370	17080	17080	17080	17080	0
152	20230906	180500	913877370	17080	17080	17080	17080	542
153	20230906	180400	913877370	17080	17080	17080	17080	0
154	20230906	180300	913877370	17080	17080	17080	17080	0
155	20230906	180200	913877370	17080	17080	17080	17080	0
156	20230906	180100	913877370	17080	17080	17080	17080	0
157	20230906	180000	913877370	17080	17080	17080	17080	0
158	20230906	175900	913877370	17080	17080	17080	17080	0
159	20230906	175800	913877370	17080	17080	17080	17080	0
160	20230906	175700	913877370	17080	17080	17080	17080	0
161	20230906	175600	913877370	17080	17080	17080	17080	0
162	20230906	175500	913877370	17080	17080	17080	17080	0
163	20230906	175400	913877370	17080	17080	17080	17080	0
164	20230906	175300	913877370	17080	17080	17080	17080	0
165	20230906	175200	913877370	17080	17080	17080	17080	0
166	20230906	175100	913877370	17080	17080	17080	17080	0
167	20230906	175000	913877370	17080	17080	17080	17080	0
168	20230906	174900	913877370	17080	17080	17080	17080	0
169	20230906	174800	913877370	17080	17080	17080	17080	0
170	20230906	174700	913877370	17080	17080	17080	17080	0
171	20230906	174600	913877370	17080	17080	17080	17080	0
172	20230906	174500	913877370	17080	17080	17080	17080	0
173	20230906	174400	913877370	17080	17080	17080	17080	0
174	20230906	174300	913877370	17080	17080	17080	17080	0
175	20230906	174200	913877370	17080	17080	17080	17080	0
176	20230906	174100	913877370	17080	17080	17080	17080	0
177	20230906	174000	913877370	17080	17080	17080	17080	0
178	20230906	173900	913877370	17080	17080	17080	17080	0
179	20230906	173800	913877370	17080	17080	17080	17080	0
180	20230906	173700	913877370	17080	17080	17080	17080	0
181	20230906	173600	913877370	17080	17080	17080	17080	0
182	20230906	173500	913877370	17080	17080	17080	17080	542
183	20230906	173400	913877370	17080	17080	17080	17080	0
184	20230906	173300	913877370	17080	17080	17080	17080	0
185	20230906	173200	913877370	17080	17080	17080	17080	0
186	20230906	173100	913877370	17080	17080	17080	17080	0
187	20230906	173000	913877370	17080	17080	17080	17080	0
188	20230906	172900	913877370	17080	17080	17080	17080	0
189	20230906	172800	913877370	17080	17080	17080	17080	0
190	20230906	172700	913877370	17080	17080	17080	17080	0
191	20230906	172600	913877370	17080	17080	17080	17080	0
192	20230906	172500	913877370	17080	17080	17080	17080	0
193	20230906	172400	913877370	17080	17080	17080	17080	0
194	20230906	172300	913877370	17080	17080	17080	17080	0
195	20230906	172200	913877370	17080	17080	17080	17080	0
196	20230906	172100	913877370	17080	17080	17080	17080	0
197	20230906	172000	913877370	17080	17080	17080	17080	0
198	20230906	171900	913877370	17080	17080	17080	17080	0
199	20230906	171800	913877370	17080	17080	17080	17080	0
200	20230906	171700	913877370	17080	17080	17080	17080	0
201	20230906	171600	913877370	17080	17080	17080	17080	0
202	20230906	171500	913877370	17080	17080	17080	17080	0
203	20230906	171400	913877370	17080	17080	17080	17080	0
204	20230906	171300	913877370	17080	17080	17080	17080	0
205	20230906	171200	913877370	17080	17080	17080	17080	0
206	20230906	171100	913877370	17080	17080	17080	17080	0
207	20230906	171000	913877370	17080	17080	17080	17080	0
208	20230906	170900	913877370	17080	17080	17080	17080	0
209	20230906	170800	913877370	17080	17080	17080	17080	0
210	20230906	170700	913877370	17080	17080	17080	17080	0
211	20230906	170600	913877370	17080	17080	17080	17080	0
212	20230906	170500	913877370	17080	17080	17080	17080	542
213	20230906	170400	913877370	17080	17080	17080	17080	0
214	20230906	170300	913877370	17080	17080	17080	17080	0
215	20230906	170200	913877370	17080	17080	17080	17080	0
216	20230906	170100	913877370	17080	17080	17080	17080	0
217	20230906	170000	913877370	17080	17080	17080	17080	0
218	20230906	165900	913877370	17080	17080	17080	17080	0
219	20230906	165800	913877370	17080	17080	17080	17080	0
220	20230906	165700	913877370	17080	17080	17080	17080	0
221	20230906	165600	913877370	17080	17080	17080	17080	0
222	20230906	165500	913877370	17080	17080	17080	17080	0
223	20230906	165400	913877370	17080	17080	17080	17080	0
224	20230906	165300	913877370	17080	17080	17080	17080	0
225	20230906	165200	913877370	17080	17080	17080	17080	0
226	20230906	165100	913877370	17080	17080	17080	17080	0
227	20230906	165000	913877370	17080	17080	17080	17080	0
228	20230906	164900	913877370	17080	17080	17080	17080	0
229	20230906	164800	913877370	17080	17080	17080	17080	0
230	20230906	164700	913877370	17080	17080	17080	17080	0
231	20230906	164600	913877370	17080	17080	17080	17080	0
232	20230906	164500	913877370	17080	17080	17080	17080	0
233	20230906	164400	913877370	17080	17080	17080	17080	0
234	20230906	164300	913877370	17080	17080	17080	17080	0
235	20230906	164200	913877370	17080	17080	17080	17080	0
236	20230906	164100	913877370	17080	17080	17080	17080	0
237	20230906	164000	913877370	17080	17080	17080	17080	0
238	20230906	163900	913877370	17080	17080	17080	17080	0
239	20230906	163800	913877370	17080	17080	17080	17080	0
240	20230906	163700	913877370	17080	17080	17080	17080	0
241	20230906	163600	913877370	17080	17080	17080	17080	0
242	20230906	163500	913877370	17080	17080	17080	17080	542
243	20230906	163400	913877370	17080	17080	17080	17080	0
244	20230906	163300	913877370	17080	17080	17080	17080	0
245	20230906	163200	913877370	17080	17080	17080	17080	0
246	20230906	163100	913877370	17080	17080	17080	17080	0
247	20230906	163000	913877370	17080	17080	17080	17080	0
248	20230906	162900	913877370	17080	17080	17080	17080	0
249	20230906	162800	913877370	17080	17080	17080	17080	0
250	20230906	162700	913877370	17080	17080	17080	17080	0
251	20230906	162600	913877370	17080	17080	17080	17080	0
252	20230906	162500	913877370	17080	17080	17080	17080	0
253	20230906	162400	913877370	17080	17080	17080	17080	0
254	20230906	162300	913877370	17080	17080	17080	17080	0
255	20230906	162200	913877370	17080	17080	17080	17080	0
256	20230906	162100	913877370	17080	17080	17080	17080	0
257	20230906	162000	913877370	17080	17080	17080	17080	0
258	20230906	161900	913877370	17080	17080	17080	17080	0
259	20230906	161800	913877370	17080	17080	17080	17080	0
260	20230906	161700	913877370	17080	17080	17080	17080	0
261	20230906	161600	913877370	17080	17080	17080	17080	0
262	20230906	161500	913877370	17080	17080	17080	17080	0
263	20230906	161400	913877370	17080	17080	17080	17080	0
264	20230906	161300	913877370	17080	17080	17080	17080	0
265	20230906	161200	913877370	17080	17080	17080	17080	0
266	20230906	161100	913877370	17080	17080	17080	17080	0
267	20230906	161000	913877370	17080	17080	17080	17080	0
268	20230906	160900	913877370	17080	17080	17080	17080	0
269	20230906	160800	913877370	17080	17080	17080	17080	0
270	20230906	160700	913877370	17080	17080	17080	17080	0
271	20230906	160600	913877370	17080	17080	17080	17080	0
272	20230906	160500	913877370	17080	17080	17080	17080	542
273	20230906	160400	913877370	17080	17080	17080	17080	0
274	20230906	160300	913877370	17080	17080	17080	17080	0
275	20230906	160200	913877370	17080	17080	17080	17080	0
276	20230906	160100	913877370	17080	17080	17080	17080	0
277	20230906	160000	913877370	17080	17080	17080	17080	0
278	20230906	155900	913877370	17080	17080	17080	17080	0
279	20230906	155800	913877370	17080	17080	17080	17080	0
280	20230906	155700	913877370	17080	17080	17080	17080	0
281	20230906	155600	913877370	17080	17080	17080	17080	0
282	20230906	155500	913877370	17080	17080	17080	17080	0
283	20230906	155400	913877370	17080	17080	17080	17080	0
284	20230906	155300	913877370	17080	17080	17080	17080	0
285	20230906	155200	913877370	17080	17080	17080	17080	0
286	20230906	155100	913877370	17080	17080	17080	17080	0
287	20230906	155000	913877370	17080	17080	17080	17080	0
288	20230906	154900	913877370	17080	17080	17080	17080	0
289	20230906	154800	913877370	17080	17080	17080	17080	0
290	20230906	154700	913877370	17080	17080	17080	17080	0
291	20230906	154600	913877370	17080	17080	17080	17080	0
292	20230906	154500	913877370	17080	17080	17080	17080	0
293	20230906	154400	913877370	17080	17080	17080	17080	0
294	20230906	154300	913877370	17080	17080	17080	17080	0
295	20230906	154200	913877370	17080	17080	17080	17080	0
296	20230906	154100	913877370	17080	17080	17080	17080	0
297	20230906	154000	913877370	17080	17080	17080	17080	0
298	20230906	153900	913877370	17080	17080	17080	17080	0
299	20230906	153800	913877370	17080	17080	17080	17080	0
300	20230906	153700	913877370	17080	17080	17080	17080	0
301	20230906	153600	913877370	17080	17080	17080	17080	0
302	20230906	153500	913877370	17080	17080	17080	17080	542
303	20230906	153400	913877370	17080	17080	17080	17080	0
304	20230906	153300	913877370	17080	17080	17080	17080	0
305	20230906	153200	913877370	17080	17080	17080	17080	0
306	20230906	153100	913877370	17080	17080	17080	17080	0
307	20230906	153000	913877370	17080	17080	17080	17080	542
308	20230906	152900	904620010	17080	17080	17080	17080	0
309	20230906	152800	904620010	17080	17080	17080	17080	0
310	20230906	152700	904620010	17080	17080	17080	17080	0
311	20230906	152600	904620010	17080	17080	17080	17080	0
312	20230906	152500	904620010	17080	17080	17080	17080	0
313	20230906	152400	904620010	17080	17080	17080	17080	0
314	20230906	152300	904620010	17080	17080	17080	17080	0
315	20230906	152200	904620010	17080	17080	17080	17080	0
316	20230906	152100	904620010	17080	17080	17080	17080	0
317	20230906	152000	904620010	17080	17080	17080	17080	0
318	20230906	151900	904620010	17080	17060	17080	17060	64
319	20230906	151800	903528070	17080	17080	17080	17080	5
320	20230906	151700	903442670	17080	17080	17080	17060	16
321	20230906	151600	903169410	17080	17060	17080	17060	15
322	20230906	151500	902913230	17060	17000	17090	17000	12
323	20230906	151400	902708590	17000	17030	17090	16990	3044
324	20230906	151300	850933620	17040	17030	17040	17030	610
325	20230906	151200	840544320	17030	17020	17030	17020	182
326	20230906	151100	837446670	17010	17010	17020	17010	49
327	20230906	151000	836613170	17010	17010	17010	17000	554
328	20230906	150900	827192630	16990	17020	17020	16990	1058
329	20230906	150800	809201530	17030	17030	17030	17030	20
330	20230906	150700	808860930	17030	17030	17030	17030	5
331	20230906	150600	808775780	17030	17020	17030	17020	354
332	20230906	150500	802750260	17020	17020	17020	17020	40
333	20230906	150400	802069460	17010	17010	17010	17010	0
334	20230906	150300	802069460	17010	17010	17010	17010	56
335	20230906	150200	801116900	17000	17000	17000	17000	110
336	20230906	150100	799246900	17000	17000	17000	17000	6
337	20230906	150000	799144900	17000	17000	17000	17000	0
338	20230906	145900	799144900	17000	17000	17000	17000	302
339	20230906	145800	794010900	17010	17010	17010	17010	154
340	20230906	145700	791391360	17030	17030	17030	17030	0
341	20230906	145600	791391360	17030	17030	17030	17030	0
342	20230906	145500	791391360	17030	17030	17030	17000	1939
343	20230906	145400	758423170	17010	17020	17020	17010	59
344	20230906	145300	757419490	17020	17020	17020	17020	1
345	20230906	145200	757402470	17010	17010	17010	17010	37
346	20230906	145100	756773100	17010	17020	17020	17010	757
347	20230906	145000	743895270	17020	17020	17020	17020	0
348	20230906	144900	743895270	17020	17020	17020	17020	4
349	20230906	144800	743827190	17040	17010	17040	17010	197
350	20230906	144700	740476130	17020	17020	17020	17020	1
351	20230906	144600	740459110	17040	17040	17040	17040	0
352	20230906	144500	740459110	17040	17040	17040	17040	2
353	20230906	144400	740425030	17000	17000	17000	17000	0
354	20230906	144300	740425030	17000	17000	17000	17000	26
355	20230906	144200	739983030	17000	17040	17040	17000	102
356	20230906	144100	738248950	17000	17010	17040	17000	252
357	20230906	144000	733964510	17000	17000	17000	17000	861
358	20230906	143900	719327510	17000	17030	17050	17000	907
359	20230906	143800	703895680	17040	17050	17050	17040	9
360	20230906	143700	703742310	17040	17040	17040	17040	0
361	20230906	143600	703742310	17040	17050	17050	17040	144
362	20230906	143500	701288150	17050	17050	17050	17050	0
363	20230906	143400	701288150	17050	17050	17050	17050	19
364	20230906	143300	700964200	17050	17050	17050	17050	0
365	20230906	143200	700964200	17050	17050	17050	17050	7
366	20230906	143100	700844850	17050	17050	17050	17050	31
367	20230906	143000	700316300	17050	17080	17080	17050	962
368	20230906	142900	683897010	17090	17090	17090	17090	0
369	20230906	142800	683897010	17090	17090	17090	17090	1
370	20230906	142700	683879920	17080	17080	17080	17080	124
371	20230906	142600	681762000	17080	17080	17080	17080	0
372	20230906	142500	681762000	17080	17080	17080	17080	0
373	20230906	142400	681762000	17080	17090	17090	17080	22
374	20230906	142300	681386040	17090	17090	17090	17090	0
375	20230906	142200	681386040	17090	17090	17090	17090	0
376	20230906	142100	681386040	17090	17090	17090	17090	15
377	20230906	142000	681129690	17080	17080	17080	17080	0
378	20230906	141900	681129690	17080	17080	17080	17080	40
379	20230906	141800	680446490	17090	17090	17090	17090	20
380	20230906	141700	680104690	17090	17090	17090	17090	145
381	20230906	141600	677626640	17090	17090	17090	17090	1
382	20230906	141500	677609550	17110	17110	17110	17110	14
383	20230906	141400	677370010	17090	17090	17090	17090	0
384	20230906	141300	677370010	17090	17090	17090	17090	9
385	20230906	141200	677216200	17090	17090	17090	17090	6
386	20230906	141100	677113660	17090	17090	17090	17090	0
387	20230906	141000	677113660	17090	17090	17090	17090	0
388	20230906	140900	677113660	17090	17090	17090	17090	7
389	20230906	140800	676994030	17090	17090	17090	17090	11
390	20230906	140700	676806040	17110	17110	17110	17110	0
391	20230906	140600	676806040	17110	17100	17110	17100	2
392	20230906	140500	676771830	17090	17090	17090	17090	0
393	20230906	140400	676771830	17090	17090	17090	17090	0
394	20230906	140300	676771830	17090	17090	17090	17090	0
395	20230906	140200	676771830	17090	17090	17090	17090	3
396	20230906	140100	676720560	17090	17090	17090	17090	67
397	20230906	140000	675575530	17090	17090	17090	17090	42
398	20230906	135900	674857750	17090	17090	17090	17090	1
399	20230906	135800	674840660	17090	17100	17100	17090	186
400	20230906	135700	671660070	17100	17100	17100	17100	0
401	20230906	135600	671660070	17100	17100	17100	17100	0
402	20230906	135500	671660070	17100	17100	17100	17100	0
403	20230906	135400	671660070	17100	17100	17100	17100	0
404	20230906	135300	671660070	17100	17100	17100	17100	0
405	20230906	135200	671660070	17100	17110	17110	17100	52
406	20230906	135100	670770850	17110	17110	17110	17110	18
407	20230906	135000	670462870	17110	17110	17110	17110	0
408	20230906	134900	670462870	17110	17110	17110	17110	0
409	20230906	134800	670462870	17110	17110	17110	17110	120
410	20230906	134700	668409670	17130	17130	17130	17130	0
411	20230906	134600	668409670	17130	17130	17130	17130	0
412	20230906	134500	668409670	17130	17130	17130	17130	0
413	20230906	134400	668409670	17130	17130	17130	17130	0
414	20230906	134300	668409670	17130	17130	17130	17120	3
415	20230906	134200	668358290	17150	17150	17150	17150	0
416	20230906	134100	668358290	17150	17130	17150	17130	16
417	20230906	134000	668084090	17130	17130	17130	17130	1
418	20230906	133900	668066960	17110	17110	17110	17110	47
419	20230906	133800	667262790	17110	17110	17110	17110	0
420	20230906	133700	667262790	17110	17110	17110	17110	0
421	20230906	133600	667262790	17110	17110	17110	17110	0
422	20230906	133500	667262790	17110	17110	17110	17110	0
423	20230906	133400	667262790	17110	17110	17110	17110	42
424	20230906	133300	666544170	17110	17120	17120	17110	16
425	20230906	133200	666270330	17110	17110	17110	17110	0
426	20230906	133100	666270330	17110	17120	17120	17110	204
427	20230906	133000	662778690	17110	17110	17110	17110	55
428	20230906	132900	661837640	17110	17100	17110	17100	122
429	20230906	132800	659750230	17090	17090	17090	17090	1
430	20230906	132700	659733140	17080	17080	17080	17080	0
431	20230906	132600	659733140	17080	17080	17080	17080	0
432	20230906	132500	659733140	17080	17080	17080	17080	0
433	20230906	132400	659733140	17080	17080	17080	17080	997
434	20230906	132300	642704380	17090	17090	17090	17090	13
435	20230906	132200	642482210	17080	17080	17080	17080	0
436	20230906	132100	642482210	17080	17080	17080	17080	0
437	20230906	132000	642482210	17080	17080	17080	17080	0
438	20230906	131900	642482210	17080	17080	17080	17080	0
439	20230906	131800	642482210	17080	17080	17080	17080	0
440	20230906	131700	642482210	17080	17050	17080	17050	349
441	20230906	131600	636528490	17060	17060	17060	17060	0
442	20230906	131500	636528490	17060	17060	17060	17060	1
443	20230906	131400	636511430	17050	17050	17050	17050	0
444	20230906	131300	636511430	17050	17050	17050	17050	14
445	20230906	131200	636272730	17050	17050	17050	17050	0
446	20230906	131100	636272730	17050	17050	17050	17050	0
447	20230906	131000	636272730	17050	17050	17050	17050	100
448	20230906	130900	634567730	17050	17050	17050	17050	0
449	20230906	130800	634567730	17050	17050	17050	17050	40
450	20230906	130700	633885730	17000	17000	17000	17000	0
451	20230906	130600	633885730	17000	17000	17000	17000	0
452	20230906	130500	633885730	17000	17000	17000	17000	38
453	20230906	130400	633239730	17000	17000	17000	17000	0
454	20230906	130300	633239730	17000	17000	17000	17000	0
455	20230906	130200	633239730	17000	17020	17020	17000	293
456	20230906	130100	628256850	17010	17040	17040	17010	294
457	20230906	130000	623252010	17050	17060	17060	17050	432
458	20230906	125900	615886300	17050	17050	17050	17050	0
459	20230906	125800	615886300	17050	17050	17050	17050	200
460	20230906	125700	612476300	17120	17120	17120	17120	0
461	20230906	125600	612476300	17120	17120	17120	17120	0
462	20230906	125500	612476300	17120	17120	17120	17040	332
463	20230906	125400	606808090	17120	17050	17120	17040	494
464	20230906	125300	598373870	17050	17050	17050	17050	0
465	20230906	125200	598373870	17050	17060	17060	17050	3
466	20230906	125100	598322710	17050	17050	17050	17050	0
467	20230906	125000	598322710	17050	17050	17050	17050	3
468	20230906	124900	598271560	17050	17050	17050	17050	2
469	20230906	124800	598237460	17050	17050	17050	17050	0
470	20230906	124700	598237460	17050	17050	17050	17050	1
471	20230906	124600	598220410	17040	17040	17040	17040	0
472	20230906	124500	598220410	17040	17050	17050	17040	11
473	20230906	124400	598032960	17100	17100	17100	17100	0
474	20230906	124300	598032960	17100	17100	17100	17100	10
475	20230906	124200	597861960	17110	17110	17110	17110	0
476	20230906	124100	597861960	17110	17110	17110	17110	1
477	20230906	124000	597844850	17110	17110	17110	17110	3
478	20230906	123900	597793520	17110	17110	17110	17110	2
479	20230906	123800	597759300	17110	17110	17110	17110	20
480	20230906	123700	597417100	17110	17110	17110	17110	10
481	20230906	123600	597246000	17100	17020	17100	17020	76
482	20230906	123500	595948000	17020	17020	17020	17020	3
483	20230906	123400	595896940	17100	17010	17100	17010	2
484	20230906	123300	595862830	17100	17090	17100	17090	200
485	20230906	123200	592444000	17090	17090	17090	17090	0
486	20230906	123100	592444000	17090	17010	17090	17010	14
487	20230906	123000	592205700	17090	17090	17090	17090	2
488	20230906	122900	592171520	17090	17090	17090	17090	0
489	20230906	122800	592171520	17090	17090	17090	17000	901
490	20230906	122700	576780630	17100	17100	17100	17100	0
491	20230906	122600	576780630	17100	17100	17100	17100	0
492	20230906	122500	576780630	17100	17100	17100	17100	0
493	20230906	122400	576780630	17100	17100	17100	17100	0
494	20230906	122300	576780630	17100	17000	17100	17000	100
495	20230906	122200	575071930	16950	16950	16950	16950	0
496	20230906	122100	575071930	16950	17040	17040	16950	2000
497	20230906	122000	541104120	17030	17030	17030	17030	0
498	20230906	121900	541104120	17030	17030	17030	17030	1
499	20230906	121800	541087090	17100	17100	17100	17100	2
500	20230906	121700	541052890	16990	17050	17050	16990	3000
501	20230906	121600	490020770	17100	17100	17100	17100	0
502	20230906	121500	490020770	17100	17100	17100	17100	0
503	20230906	121400	490020770	17100	17100	17100	17100	0
504	20230906	121300	490020770	17100	17100	17100	17100	0
505	20230906	121200	490020770	17100	17100	17100	17100	0
506	20230906	121100	490020770	17100	17100	17100	17100	3
507	20230906	121000	489969470	17030	17030	17030	17030	0
508	20230906	120900	489969470	17030	17040	17040	17030	20
509	20230906	120800	489628850	17020	17020	17020	17020	0
510	20230906	120700	489628850	17020	17020	17020	17020	0
511	20230906	120600	489628850	17020	17020	17020	17020	0
512	20230906	120500	489628850	17020	17030	17030	17020	50
513	20230906	120400	488777840	17020	17030	17030	17020	484
514	20230906	120300	480535550	17040	17040	17050	17040	63
515	20230906	120200	479461940	17050	17050	17050	17050	1
516	20230906	120100	479444890	17040	17040	17040	17040	0
517	20230906	120000	479444890	17040	17040	17040	17040	0
518	20230906	115900	479444890	17040	17040	17040	17040	0
519	20230906	115800	479444890	17040	17040	17040	17040	0
520	20230906	115700	479444890	17040	17060	17060	17040	50
521	20230906	115600	478592840	17090	17090	17090	17090	5
522	20230906	115500	478507390	17090	17040	17090	17040	21
523	20230906	115400	478149500	17040	17040	17040	17030	31
524	20230906	115300	477621460	17040	17060	17060	17040	65
525	20230906	115200	476513780	17050	17050	17050	17050	0
526	20230906	115100	476513780	17050	17060	17060	17050	50
527	20230906	115000	475661270	17050	17050	17050	17050	0
528	20230906	114900	475661270	17050	17050	17050	17050	0
529	20230906	114800	475661270	17050	17050	17050	17050	0
530	20230906	114700	475661270	17050	17110	17110	17050	16
531	20230906	114600	475387570	17110	17110	17110	17110	0
532	20230906	114500	475387570	17110	17110	17110	17110	0
533	20230906	114400	475387570	17110	17110	17110	17110	1
534	20230906	114300	475370460	17010	17010	17010	17010	0
535	20230906	114200	475370460	17010	17030	17030	17010	50
536	20230906	114100	474519920	16990	16990	16990	16990	0
537	20230906	114000	474519920	16990	16990	16990	16990	0
538	20230906	113900	474519920	16990	16990	16990	16990	0
539	20230906	113800	474519920	16990	17070	17070	16990	4027
540	20230906	113700	405994440	17060	17060	17060	17060	1
541	20230906	113600	405977380	17050	17120	17120	17050	2028
542	20230906	113500	371369970	17130	17130	17130	17130	100
543	20230906	113400	369656970	17140	17140	17140	17140	0
544	20230906	113300	369656970	17140	17140	17140	17120	32
545	20230906	113200	369108770	17140	17130	17140	17130	2
546	20230906	113100	369074500	17140	17140	17140	17140	4
547	20230906	113000	369005940	17140	17140	17140	17140	8
548	20230906	112900	368868820	17150	17160	17160	17150	136
549	20230906	112800	366536410	17150	17160	17160	17150	7
550	20230906	112700	366416310	17160	17170	17170	17150	71
551	20230906	112600	365198030	17180	17180	17180	17180	5
552	20230906	112500	365112130	17190	17200	17200	17190	7
553	20230906	112400	364991780	17200	17200	17200	17200	0
554	20230906	112300	364991780	17200	17200	17200	17200	51
555	20230906	112200	364114580	17210	17210	17210	17210	0
556	20230906	112100	364114580	17210	17200	17210	17200	188
557	20230906	112000	360879540	17200	17170	17200	17170	1214
558	20230906	111900	340002250	17170	17170	17170	17170	0
559	20230906	111800	340002250	17170	17170	17170	17170	0
560	20230906	111700	340002250	17170	17180	17180	17170	518
561	20230906	111600	331107180	17190	17190	17190	17190	7
562	20230906	111500	330986850	17200	17200	17200	17200	1
563	20230906	111400	330969650	17190	17190	17190	17190	1
564	20230906	111300	330952460	17180	17180	17180	17180	22
565	20230906	111200	330574500	17180	17180	17180	17180	0
566	20230906	111100	330574500	17180	17180	17180	17180	0
567	20230906	111000	330574500	17180	17180	17180	17180	47
568	20230906	110900	329767040	17200	17200	17200	17200	121
569	20230906	110800	327685840	17200	17200	17200	17200	6
570	20230906	110700	327582640	17210	17210	17210	17210	17
571	20230906	110600	327290070	17210	17210	17210	17210	15
572	20230906	110500	327031920	17210	17210	17210	17210	1
573	20230906	110400	327014710	17200	17200	17200	17200	0
574	20230906	110300	327014710	17200	17190	17200	17190	31
575	20230906	110200	326481520	17200	17200	17200	17200	22
576	20230906	110100	326103120	17210	17210	17210	17210	0
577	20230906	110000	326103120	17210	17210	17210	17210	0
578	20230906	105900	326103120	17210	17210	17210	17210	2
579	20230906	105800	326068700	17220	17210	17220	17210	4
580	20230906	105700	325999840	17210	17210	17210	17210	0
581	20230906	105600	325999840	17210	17210	17210	17210	168
582	20230906	105500	323108560	17210	17210	17210	17210	7
583	20230906	105400	322988090	17170	17170	17170	17170	0
584	20230906	105300	322988090	17170	17170	17170	17170	100
585	20230906	105200	321271090	17170	17170	17170	17170	22
586	20230906	105100	320893350	17170	17170	17170	17170	70
587	20230906	105000	319691450	17170	17170	17170	17170	4
588	20230906	104900	319622770	17210	17210	17210	17210	60
589	20230906	104800	318590170	17210	17210	17210	17210	1
590	20230906	104700	318572960	17210	17210	17210	17210	0
591	20230906	104600	318572960	17210	17210	17210	17210	70
592	20230906	104500	317368260	17210	17210	17210	17210	1
593	20230906	104400	317351050	17210	17190	17210	17190	5
594	20230906	104300	317265050	17240	17240	17240	17240	0
595	20230906	104200	317265050	17240	17240	17240	17240	1
596	20230906	104100	317247810	17250	17250	17250	17250	0
597	20230906	104000	317247810	17250	17240	17250	17240	4
598	20230906	103900	317178840	17120	17240	17250	17120	2006
599	20230906	103800	282811150	17250	17260	17260	17250	76
600	20230906	103700	281499840	17250	17240	17250	17240	386
601	20230906	103600	274841840	17250	17250	17250	17250	1
602	20230906	103500	274824590	17170	17170	17170	17170	0
603	20230906	103400	274824590	17170	17170	17170	17170	2
604	20230906	103300	274790250	17170	17170	17170	17170	78
605	20230906	103200	273450990	17160	17160	17160	17160	0
606	20230906	103100	273450990	17160	17180	17260	17160	1052
607	20230906	103000	255333280	17180	17180	17180	17160	601
608	20230906	102900	245008160	17180	17170	17180	17160	38
609	20230906	102800	244355650	17170	17170	17170	17170	6
610	20230906	102700	244252630	17170	17170	17170	17170	5
611	20230906	102600	244166780	17130	17130	17130	17130	0
612	20230906	102500	244166780	17130	17130	17130	17130	0
613	20230906	102400	244166780	17130	17130	17130	17130	16
614	20230906	102300	243892700	17120	17120	17120	17120	0
615	20230906	102200	243892700	17120	17190	17190	17120	128
616	20230906	102100	241701270	17120	17120	17120	17120	22
617	20230906	102000	241324630	17120	17120	17120	17120	52
618	20230906	101900	240434390	17210	17180	17210	17180	26
619	20230906	101800	239987310	17180	17180	17180	17180	0
620	20230906	101700	239987310	17180	17180	17180	17180	0
621	20230906	101600	239987310	17180	17120	17180	17120	569
622	20230906	101500	230240230	17130	17130	17130	17130	12
623	20230906	101400	230034670	17130	17130	17130	17130	2
624	20230906	101300	230000410	17130	17130	17130	17130	22
625	20230906	101200	229623550	17100	17100	17100	17100	200
626	20230906	101100	226203550	17080	17080	17080	17080	0
627	20230906	101000	226203550	17080	17080	17080	17080	2
628	20230906	100900	226169390	17070	17090	17090	17070	50
629	20230906	100800	225315660	17070	17070	17070	17070	0
630	20230906	100700	225315660	17070	17070	17070	17070	0
631	20230906	100600	225315660	17070	17100	17100	17070	132
632	20230906	100500	223060890	17090	17090	17090	17090	4
633	20230906	100400	222992530	17090	17110	17110	17090	509
634	20230906	100300	214291260	17100	17100	17100	17100	65
635	20230906	100200	213179760	17100	17100	17100	17100	10
636	20230906	100100	213008760	17110	17110	17110	17110	310
637	20230906	100000	207704660	17110	17120	17120	17110	200
638	20230906	095900	204282430	17110	17110	17110	17110	0
639	20230906	095800	204282430	17110	17130	17130	17110	57
640	20230906	095700	203306110	17130	17130	17130	17130	22
641	20230906	095600	202929250	17200	17200	17200	17200	1
642	20230906	095500	202912050	17200	17200	17200	17200	19
643	20230906	095400	202585250	17200	17190	17200	17190	8
644	20230906	095300	202447720	17180	17170	17180	17170	110
645	20230906	095200	200557940	17170	17150	17170	17150	34
646	20230906	095100	199974660	17150	17150	17150	17150	60
647	20230906	095000	198945660	17150	17090	17150	17080	149
648	20230906	094900	196395900	17150	17150	17150	17150	1
649	20230906	094800	196378750	17140	17140	17140	17140	0
650	20230906	094700	196378750	17140	17100	17140	17070	855
651	20230906	094600	181762590	17140	17090	17140	17080	137
652	20230906	094500	179421530	17140	17090	17140	17090	47
653	20230906	094400	178618250	17100	17100	17100	17100	11
654	20230906	094300	178430150	17090	17090	17090	17090	63
655	20230906	094200	177353480	17080	17080	17080	17080	0
656	20230906	094100	177353480	17080	17080	17080	17080	0
657	20230906	094000	177353480	17080	17080	17080	17080	112
658	20230906	093900	175440520	17080	17110	17110	17070	1087
659	20230906	093800	156863500	17100	17100	17100	17100	36
660	20230906	093700	156247900	17100	17100	17100	17100	73
661	20230906	093600	154999600	17100	17140	17140	17100	769
662	20230906	093500	141845900	17140	17170	17170	17140	25
663	20230906	093400	141417310	17170	17170	17170	17170	0
664	20230906	093300	141417310	17170	17170	17170	17170	0
665	20230906	093200	141417310	17170	17170	17170	17170	0
666	20230906	093100	141417310	17170	17170	17170	17170	1
667	20230906	093000	141400140	17180	17180	17180	17180	234
668	20230906	092900	137380020	17180	17180	17180	17180	0
669	20230906	092800	137380020	17180	17180	17180	17180	0
670	20230906	092700	137380020	17180	17180	17180	17180	449
671	20230906	092600	129666200	17190	17190	17190	17190	0
672	20230906	092500	129666200	17190	17190	17190	17190	51
673	20230906	092400	128789510	17190	17220	17230	17190	24
674	20230906	092300	128376560	17220	17220	17220	17220	1
675	20230906	092200	128359340	17190	17230	17230	17190	15
676	20230906	092100	128101220	17240	17190	17240	17180	192
677	20230906	092000	124794010	17240	17190	17240	17190	106
678	20230906	091900	122971770	17240	17240	17240	17240	3
679	20230906	091800	122920050	17180	17230	17240	17180	450
680	20230906	091700	115185140	17230	17210	17230	17210	103
681	20230906	091600	113411110	17210	17190	17210	17190	1143
682	20230906	091500	93755760	17190	17190	17190	17190	4
683	20230906	091400	93687000	17180	17140	17180	17110	817
684	20230906	091300	79691240	17140	17160	17160	17130	91
685	20230906	091200	78130960	17170	17170	17170	17170	0
686	20230906	091100	78130960	17170	17170	17170	17170	165
687	20230906	091000	75297910	17180	17170	17180	17170	508
688	20230906	090900	66570480	17120	17120	17120	17120	0
689	20230906	090800	66570480	17120	17130	17130	17120	178
690	20230906	090700	63523020	17120	17130	17130	17120	458
691	20230906	090600	55682040	17120	17180	17180	17120	106
692	20230906	090500	53866960	17200	17200	17200	17200	342
693	20230906	090400	47984560	17200	17200	17210	17190	139
694	20230906	090300	45593600	17210	17200	17210	17190	173
695	20230906	090200	42618720	17190	17120	17190	17100	350
696	20230906	090100	36615350	17100	17100	17100	17100	3
697	20230906	090000	36564050	17100	17030	17110	17030	2144