KissMeData/029460/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	190400	360941140	17790	17790	17790	17790	423
3	20230905	190300	360941140	17790	17790	17790	17790	0
4	20230905	190200	360941140	17790	17790	17790	17790	0
5	20230905	190100	360941140	17790	17790	17790	17790	0
6	20230905	190000	360941140	17790	17790	17790	17790	0
7	20230905	185900	360941140	17790	17790	17790	17790	0
8	20230905	185800	360941140	17790	17790	17790	17790	0
9	20230905	185700	360941140	17790	17790	17790	17790	0
10	20230905	185600	360941140	17790	17790	17790	17790	0
11	20230905	185500	360941140	17790	17790	17790	17790	0
12	20230905	185400	360941140	17790	17790	17790	17790	0
13	20230905	185300	360941140	17790	17790	17790	17790	0
14	20230905	185200	360941140	17790	17790	17790	17790	0
15	20230905	185100	360941140	17790	17790	17790	17790	0
16	20230905	185000	360941140	17790	17790	17790	17790	0
17	20230905	184900	360941140	17790	17790	17790	17790	0
18	20230905	184800	360941140	17790	17790	17790	17790	0
19	20230905	184700	360941140	17790	17790	17790	17790	0
20	20230905	184600	360941140	17790	17790	17790	17790	0
21	20230905	184500	360941140	17790	17790	17790	17790	0
22	20230905	184400	360941140	17790	17790	17790	17790	0
23	20230905	184300	360941140	17790	17790	17790	17790	0
24	20230905	184200	360941140	17790	17790	17790	17790	0
25	20230905	184100	360941140	17790	17790	17790	17790	0
26	20230905	184000	360941140	17790	17790	17790	17790	0
27	20230905	183900	360941140	17790	17790	17790	17790	0
28	20230905	183800	360941140	17790	17790	17790	17790	0
29	20230905	183700	360941140	17790	17790	17790	17790	0
30	20230905	183600	360941140	17790	17790	17790	17790	0
31	20230905	183500	360941140	17790	17790	17790	17790	0
32	20230905	183400	360941140	17790	17790	17790	17790	423
33	20230905	183300	360941140	17790	17790	17790	17790	0
34	20230905	183200	360941140	17790	17790	17790	17790	0
35	20230905	183100	360941140	17790	17790	17790	17790	0
36	20230905	183000	360941140	17790	17790	17790	17790	0
37	20230905	182900	360941140	17790	17790	17790	17790	0
38	20230905	182800	360941140	17790	17790	17790	17790	0
39	20230905	182700	360941140	17790	17790	17790	17790	0
40	20230905	182600	360941140	17790	17790	17790	17790	0
41	20230905	182500	360941140	17790	17790	17790	17790	0
42	20230905	182400	360941140	17790	17790	17790	17790	0
43	20230905	182300	360941140	17790	17790	17790	17790	0
44	20230905	182200	360941140	17790	17790	17790	17790	0
45	20230905	182100	360941140	17790	17790	17790	17790	0
46	20230905	182000	360941140	17790	17790	17790	17790	0
47	20230905	181900	360941140	17790	17790	17790	17790	0
48	20230905	181800	360941140	17790	17790	17790	17790	0
49	20230905	181700	360941140	17790	17790	17790	17790	0
50	20230905	181600	360941140	17790	17790	17790	17790	0
51	20230905	181500	360941140	17790	17790	17790	17790	0
52	20230905	181400	360941140	17790	17790	17790	17790	0
53	20230905	181300	360941140	17790	17790	17790	17790	0
54	20230905	181200	360941140	17790	17790	17790	17790	0
55	20230905	181100	360941140	17790	17790	17790	17790	0
56	20230905	181000	360941140	17790	17790	17790	17790	0
57	20230905	180900	360941140	17790	17790	17790	17790	0
58	20230905	180800	360941140	17790	17790	17790	17790	0
59	20230905	180700	360941140	17790	17790	17790	17790	0
60	20230905	180600	360941140	17790	17790	17790	17790	0
61	20230905	180500	360941140	17790	17790	17790	17790	0
62	20230905	180400	360941140	17790	17790	17790	17790	423
63	20230905	180300	360941140	17790	17790	17790	17790	0
64	20230905	180200	360941140	17790	17790	17790	17790	0
65	20230905	180100	360941140	17790	17790	17790	17790	0
66	20230905	180000	360941140	17790	17790	17790	17790	0
67	20230905	175900	360941140	17790	17790	17790	17790	0
68	20230905	175800	360941140	17790	17790	17790	17790	0
69	20230905	175700	360941140	17790	17790	17790	17790	0
70	20230905	175600	360941140	17790	17790	17790	17790	0
71	20230905	175500	360941140	17790	17790	17790	17790	0
72	20230905	175400	360941140	17790	17790	17790	17790	0
73	20230905	175300	360941140	17790	17790	17790	17790	0
74	20230905	175200	360941140	17790	17790	17790	17790	0
75	20230905	175100	360941140	17790	17790	17790	17790	0
76	20230905	175000	360941140	17790	17790	17790	17790	0
77	20230905	174900	360941140	17790	17790	17790	17790	0
78	20230905	174800	360941140	17790	17790	17790	17790	0
79	20230905	174700	360941140	17790	17790	17790	17790	0
80	20230905	174600	360941140	17790	17790	17790	17790	0
81	20230905	174500	360941140	17790	17790	17790	17790	0
82	20230905	174400	360941140	17790	17790	17790	17790	0
83	20230905	174300	360941140	17790	17790	17790	17790	0
84	20230905	174200	360941140	17790	17790	17790	17790	0
85	20230905	174100	360941140	17790	17790	17790	17790	0
86	20230905	174000	360941140	17790	17790	17790	17790	0
87	20230905	173900	360941140	17790	17790	17790	17790	0
88	20230905	173800	360941140	17790	17790	17790	17790	0
89	20230905	173700	360941140	17790	17790	17790	17790	0
90	20230905	173600	360941140	17790	17790	17790	17790	0
91	20230905	173500	360941140	17790	17790	17790	17790	0
92	20230905	173400	360941140	17790	17790	17790	17790	423
93	20230905	173300	360941140	17790	17790	17790	17790	0
94	20230905	173200	360941140	17790	17790	17790	17790	0
95	20230905	173100	360941140	17790	17790	17790	17790	0
96	20230905	173000	360941140	17790	17790	17790	17790	0
97	20230905	172900	360941140	17790	17790	17790	17790	0
98	20230905	172800	360941140	17790	17790	17790	17790	0
99	20230905	172700	360941140	17790	17790	17790	17790	0
100	20230905	172600	360941140	17790	17790	17790	17790	0
101	20230905	172500	360941140	17790	17790	17790	17790	0
102	20230905	172400	360941140	17790	17790	17790	17790	0
103	20230905	172300	360941140	17790	17790	17790	17790	0
104	20230905	172200	360941140	17790	17790	17790	17790	0
105	20230905	172100	360941140	17790	17790	17790	17790	0
106	20230905	172000	360941140	17790	17790	17790	17790	0
107	20230905	171900	360941140	17790	17790	17790	17790	0
108	20230905	171800	360941140	17790	17790	17790	17790	0
109	20230905	171700	360941140	17790	17790	17790	17790	0
110	20230905	171600	360941140	17790	17790	17790	17790	0
111	20230905	171500	360941140	17790	17790	17790	17790	0
112	20230905	171400	360941140	17790	17790	17790	17790	0
113	20230905	171300	360941140	17790	17790	17790	17790	0
114	20230905	171200	360941140	17790	17790	17790	17790	0
115	20230905	171100	360941140	17790	17790	17790	17790	0
116	20230905	171000	360941140	17790	17790	17790	17790	0
117	20230905	170900	360941140	17790	17790	17790	17790	0
118	20230905	170800	360941140	17790	17790	17790	17790	0
119	20230905	170700	360941140	17790	17790	17790	17790	0
120	20230905	170600	360941140	17790	17790	17790	17790	0
121	20230905	170500	360941140	17790	17790	17790	17790	0
122	20230905	170400	360941140	17790	17790	17790	17790	423
123	20230905	170300	360941140	17790	17790	17790	17790	0
124	20230905	170200	360941140	17790	17790	17790	17790	0
125	20230905	170100	360941140	17790	17790	17790	17790	0
126	20230905	170000	360941140	17790	17790	17790	17790	0
127	20230905	165900	360941140	17790	17790	17790	17790	0
128	20230905	165800	360941140	17790	17790	17790	17790	0
129	20230905	165700	360941140	17790	17790	17790	17790	0
130	20230905	165600	360941140	17790	17790	17790	17790	0
131	20230905	165500	360941140	17790	17790	17790	17790	0
132	20230905	165400	360941140	17790	17790	17790	17790	0
133	20230905	165300	360941140	17790	17790	17790	17790	0
134	20230905	165200	360941140	17790	17790	17790	17790	0
135	20230905	165100	360941140	17790	17790	17790	17790	0
136	20230905	165000	360941140	17790	17790	17790	17790	0
137	20230905	164900	360941140	17790	17790	17790	17790	0
138	20230905	164800	360941140	17790	17790	17790	17790	0
139	20230905	164700	360941140	17790	17790	17790	17790	0
140	20230905	164600	360941140	17790	17790	17790	17790	0
141	20230905	164500	360941140	17790	17790	17790	17790	0
142	20230905	164400	360941140	17790	17790	17790	17790	0
143	20230905	164300	360941140	17790	17790	17790	17790	0
144	20230905	164200	360941140	17790	17790	17790	17790	0
145	20230905	164100	360941140	17790	17790	17790	17790	0
146	20230905	164000	360941140	17790	17790	17790	17790	0
147	20230905	163900	360941140	17790	17790	17790	17790	0
148	20230905	163800	360941140	17790	17790	17790	17790	0
149	20230905	163700	360941140	17790	17790	17790	17790	0
150	20230905	163600	360941140	17790	17790	17790	17790	0
151	20230905	163500	360941140	17790	17790	17790	17790	0
152	20230905	163400	360941140	17790	17790	17790	17790	423
153	20230905	163300	360941140	17790	17790	17790	17790	0
154	20230905	163200	360941140	17790	17790	17790	17790	0
155	20230905	163100	360941140	17790	17790	17790	17790	0
156	20230905	163000	360941140	17790	17790	17790	17790	0
157	20230905	162900	360941140	17790	17790	17790	17790	0
158	20230905	162800	360941140	17790	17790	17790	17790	0
159	20230905	162700	360941140	17790	17790	17790	17790	0
160	20230905	162600	360941140	17790	17790	17790	17790	0
161	20230905	162500	360941140	17790	17790	17790	17790	0
162	20230905	162400	360941140	17790	17790	17790	17790	0
163	20230905	162300	360941140	17790	17790	17790	17790	0
164	20230905	162200	360941140	17790	17790	17790	17790	0
165	20230905	162100	360941140	17790	17790	17790	17790	0
166	20230905	162000	360941140	17790	17790	17790	17790	0
167	20230905	161900	360941140	17790	17790	17790	17790	0
168	20230905	161800	360941140	17790	17790	17790	17790	0
169	20230905	161700	360941140	17790	17790	17790	17790	0
170	20230905	161600	360941140	17790	17790	17790	17790	0
171	20230905	161500	360941140	17790	17790	17790	17790	0
172	20230905	161400	360941140	17790	17790	17790	17790	0
173	20230905	161300	360941140	17790	17790	17790	17790	0
174	20230905	161200	360941140	17790	17790	17790	17790	0
175	20230905	161100	360941140	17790	17790	17790	17790	0
176	20230905	161000	360941140	17790	17790	17790	17790	0
177	20230905	160900	360941140	17790	17790	17790	17790	0
178	20230905	160800	360941140	17790	17790	17790	17790	0
179	20230905	160700	360941140	17790	17790	17790	17790	0
180	20230905	160600	360941140	17790	17790	17790	17790	0
181	20230905	160500	360941140	17790	17790	17790	17790	0
182	20230905	160400	360941140	17790	17790	17790	17790	423
183	20230905	160300	360941140	17790	17790	17790	17790	0
184	20230905	160200	360941140	17790	17790	17790	17790	0
185	20230905	160100	360941140	17790	17790	17790	17790	0
186	20230905	160000	360941140	17790	17790	17790	17790	0
187	20230905	155900	360941140	17790	17790	17790	17790	0
188	20230905	155800	360941140	17790	17790	17790	17790	0
189	20230905	155700	360941140	17790	17790	17790	17790	0
190	20230905	155600	360941140	17790	17790	17790	17790	0
191	20230905	155500	360941140	17790	17790	17790	17790	0
192	20230905	155400	360941140	17790	17790	17790	17790	0
193	20230905	155300	360941140	17790	17790	17790	17790	0
194	20230905	155200	360941140	17790	17790	17790	17790	0
195	20230905	155100	360941140	17790	17790	17790	17790	0
196	20230905	155000	360941140	17790	17790	17790	17790	0
197	20230905	154900	360941140	17790	17790	17790	17790	0
198	20230905	154800	360941140	17790	17790	17790	17790	0
199	20230905	154700	360941140	17790	17790	17790	17790	0
200	20230905	154600	360941140	17790	17790	17790	17790	0
201	20230905	154500	360941140	17790	17790	17790	17790	0
202	20230905	154400	360941140	17790	17790	17790	17790	0
203	20230905	154300	360941140	17790	17790	17790	17790	0
204	20230905	154200	360941140	17790	17790	17790	17790	0
205	20230905	154100	360941140	17790	17790	17790	17790	0
206	20230905	154000	360941140	17790	17790	17790	17790	0
207	20230905	153900	360941140	17790	17790	17790	17790	0
208	20230905	153800	360941140	17790	17790	17790	17790	0
209	20230905	153700	360941140	17790	17790	17790	17790	0
210	20230905	153600	360941140	17790	17790	17790	17790	0
211	20230905	153500	360941140	17790	17790	17790	17790	0
212	20230905	153400	360941140	17790	17790	17790	17790	423
213	20230905	153300	360941140	17790	17790	17790	17790	0
214	20230905	153200	360941140	17790	17790	17790	17790	0
215	20230905	153100	360941140	17790	17790	17790	17790	0
216	20230905	153000	360941140	17790	17790	17790	17790	423
217	20230905	152900	353415970	17720	17720	17720	17720	0
218	20230905	152800	353415970	17720	17720	17720	17720	0
219	20230905	152700	353415970	17720	17720	17720	17720	0
220	20230905	152600	353415970	17720	17720	17720	17720	0
221	20230905	152500	353415970	17720	17720	17720	17720	0
222	20230905	152400	353415970	17720	17720	17720	17720	0
223	20230905	152300	353415970	17720	17720	17720	17720	0
224	20230905	152200	353415970	17720	17720	17720	17720	0
225	20230905	152100	353415970	17720	17720	17720	17720	0
226	20230905	152000	353415970	17720	17720	17720	17720	0
227	20230905	151900	353415970	17720	17640	17780	17640	813
228	20230905	151800	339019260	17640	17660	17660	17640	45
229	20230905	151700	338225110	17670	17670	17670	17670	23
230	20230905	151600	337818700	17670	17640	17670	17640	6
231	20230905	151500	337712800	17640	17650	17650	17640	5
232	20230905	151400	337624580	17670	17670	17670	17670	0
233	20230905	151300	337624580	17670	17670	17670	17670	1
234	20230905	151200	337606910	17630	17650	17650	17630	190
235	20230905	151100	334257120	17670	17670	17670	17670	1
236	20230905	151000	334239450	17660	17670	17670	17650	8
237	20230905	150900	334098200	17680	17670	17680	17670	3
238	20230905	150800	334045180	17670	17650	17670	17650	8
239	20230905	150700	333903960	17630	17640	17640	17630	456
240	20230905	150600	325861480	17650	17660	17660	17650	3
241	20230905	150500	325808520	17660	17660	17660	17660	0
242	20230905	150400	325808520	17660	17660	17660	17660	5
243	20230905	150300	325720220	17650	17650	17650	17650	0
244	20230905	150200	325720220	17650	17670	17670	17650	368
245	20230905	150100	319225000	17660	17660	17660	17660	1
246	20230905	150000	319207340	17660	17660	17660	17650	30
247	20230905	145900	318677620	17660	17660	17660	17650	14
248	20230905	145800	318430440	17670	17660	17670	17660	8
249	20230905	145700	318289150	17670	17670	17670	17660	15
250	20230905	145600	318024230	17670	17670	17670	17670	0
251	20230905	145500	318024230	17670	17670	17670	17660	13
252	20230905	145400	317794610	17660	17670	17670	17660	11
253	20230905	145300	317600340	17670	17670	17670	17670	5
254	20230905	145200	317511990	17690	17670	17690	17670	13
255	20230905	145100	317282260	17670	17670	17670	17670	25
256	20230905	145000	316840510	17680	17670	17680	17670	9
257	20230905	144900	316681470	17660	17680	17680	17660	14
258	20230905	144800	316434170	17680	17680	17680	17680	1
259	20230905	144700	316416490	17660	17660	17660	17660	10
260	20230905	144600	316239890	17660	17650	17660	17650	129
261	20230905	144500	313961850	17660	17660	17660	17660	73
262	20230905	144400	312672670	17650	17650	17650	17650	43
263	20230905	144300	311913720	17660	17650	17660	17650	8
264	20230905	144200	311772460	17650	17650	17650	17650	34
265	20230905	144100	311172360	17650	17660	17660	17650	67
266	20230905	144000	309989230	17660	17670	17670	17660	30
267	20230905	143900	309459230	17670	17680	17680	17670	26
268	20230905	143800	308999800	17670	17680	17680	17670	29
269	20230905	143700	308487170	17680	17660	17680	17660	71
270	20230905	143600	307232980	17660	17680	17680	17660	32
271	20230905	143500	306667440	17680	17680	17680	17670	30
272	20230905	143400	306137050	17680	17680	17680	17680	12
273	20230905	143300	305924890	17690	17680	17690	17680	20
274	20230905	143200	305571190	17690	17680	17690	17680	21
275	20230905	143100	305199790	17670	17690	17690	17670	32
276	20230905	143000	304633950	17690	17690	17690	17690	20
277	20230905	142900	304280150	17690	17670	17690	17670	23
278	20230905	142800	303873550	17680	17690	17690	17680	23
279	20230905	142700	303466710	17680	17680	17680	17680	21
280	20230905	142600	303095430	17680	17680	17690	17680	21
281	20230905	142500	302724050	17690	17680	17690	17660	141
282	20230905	142400	300232790	17680	17680	17680	17680	10
283	20230905	142300	300055990	17700	17690	17700	17690	22
284	20230905	142200	299666630	17690	17700	17700	17690	6
285	20230905	142100	299560480	17710	17710	17710	17710	20
286	20230905	142000	299206280	17710	17700	17710	17700	16
287	20230905	141900	298923020	17710	17700	17710	17700	220
288	20230905	141800	295026930	17690	17710	17710	17690	10
289	20230905	141700	294850010	17700	17700	17700	17700	10
290	20230905	141600	294673010	17710	17700	17710	17700	21
291	20230905	141500	294301210	17720	17720	17720	17720	0
292	20230905	141400	294301210	17720	17710	17720	17710	21
293	20230905	141300	293929190	17710	17700	17720	17700	22
294	20230905	141200	293539660	17720	17720	17720	17720	0
295	20230905	141100	293539660	17720	17710	17720	17700	29
296	20230905	141000	293026090	17720	17720	17720	17720	0
297	20230905	140900	293026090	17720	17750	17760	17680	1604
298	20230905	140800	264652640	17730	17740	17740	17730	3
299	20230905	140700	264599440	17740	17780	17780	17740	6
300	20230905	140600	264492940	17780	17770	17780	17770	20
301	20230905	140500	264137430	17770	17780	17780	17770	2
302	20230905	140400	264101880	17790	17780	17790	17780	21
303	20230905	140300	263728390	17810	17810	17810	17810	0
304	20230905	140200	263728390	17810	17800	17810	17790	21
305	20230905	140100	263354630	17800	17800	17800	17800	31
306	20230905	140000	262802830	17800	17790	17800	17790	20
307	20230905	135900	262446940	17810	17800	17810	17800	21
308	20230905	135800	262072950	17800	17790	17800	17790	20
309	20230905	135700	261717040	17810	17770	17810	17770	82
310	20230905	135600	260259060	17770	17760	17770	17760	40
311	20230905	135500	259548470	17760	17760	17760	17760	1
312	20230905	135400	259530710	17770	17760	17770	17760	51
313	20230905	135300	258624610	17760	17750	17760	17750	23
314	20230905	135200	258216320	17770	17770	17770	17770	20
315	20230905	135100	257860920	17760	17770	17770	17760	29
316	20230905	135000	257345680	17770	17760	17770	17760	21
317	20230905	134900	256972600	17770	17760	17770	17760	20
318	20230905	134800	256617300	17770	17770	17770	17750	321
319	20230905	134700	250918080	17810	17790	17810	17790	20
320	20230905	134600	250562170	17810	17810	17810	17810	21
321	20230905	134500	250188160	17810	17800	17810	17800	20
322	20230905	134400	249832060	17830	17810	17830	17810	21
323	20230905	134300	249457930	17820	17790	17820	17790	20
324	20230905	134200	249101960	17790	17780	17790	17770	24
325	20230905	134100	248675310	17800	17780	17800	17780	20
326	20230905	134000	248319460	17770	17760	17770	17760	21
327	20230905	133900	247946390	17780	17770	17780	17770	21
328	20230905	133800	247573060	17770	17760	17780	17760	25
329	20230905	133700	247128870	17770	17740	17770	17740	20
330	20230905	133600	246773840	17740	17740	17740	17740	2
331	20230905	133500	246738360	17750	17730	17750	17730	20
332	20230905	133400	246383650	17730	17740	17750	17730	21
333	20230905	133300	246010980	17740	17740	17740	17740	20
334	20230905	133200	245656180	17730	17730	17740	17730	43
335	20230905	133100	244893580	17730	17680	17730	17680	49
336	20230905	133000	244025760	17680	17680	17680	17680	78
337	20230905	132900	242646720	17680	17660	17680	17660	21
338	20230905	132800	242275740	17680	17680	17680	17680	25
339	20230905	132700	241833740	17680	17660	17680	17660	43
340	20230905	132600	241073790	17670	17680	17680	17670	41
341	20230905	132500	240348920	17680	17670	17680	17670	765
342	20230905	132400	226823820	17680	17670	17680	17670	31
343	20230905	132300	226275850	17680	17680	17680	17670	11
344	20230905	132200	226081460	17670	17660	17670	17660	20
345	20230905	132100	225728070	17660	17650	17660	17640	47
346	20230905	132000	224898580	17640	17640	17640	17640	0
347	20230905	131900	224898580	17640	17640	17640	17640	22
348	20230905	131800	224510500	17650	17650	17650	17650	2
349	20230905	131700	224475200	17640	17640	17640	17640	0
350	20230905	131600	224475200	17640	17630	17640	17630	40
351	20230905	131500	223769810	17630	17630	17630	17630	0
352	20230905	131400	223769810	17630	17640	17640	17630	10
353	20230905	131300	223593500	17640	17640	17640	17640	1
354	20230905	131200	223575860	17630	17630	17630	17630	13
355	20230905	131100	223346670	17640	17630	17640	17630	13
356	20230905	131000	223117470	17630	17630	17630	17630	9
357	20230905	130900	222958800	17640	17640	17640	17640	2
358	20230905	130800	222923520	17640	17640	17640	17640	13
359	20230905	130700	222694200	17640	17640	17640	17640	0
360	20230905	130600	222694200	17640	17640	17650	17640	36
361	20230905	130500	222059150	17640	17640	17640	17640	10
362	20230905	130400	221882750	17650	17650	17650	17650	1
363	20230905	130300	221865100	17650	17650	17650	17640	13
364	20230905	130200	221635760	17660	17660	17660	17660	1
365	20230905	130100	221618100	17650	17650	17650	17650	10
366	20230905	130000	221441600	17670	17670	17670	17670	1
367	20230905	125900	221423930	17650	17650	17650	17650	19
368	20230905	125800	221088580	17650	17650	17650	17650	10
369	20230905	125700	220912080	17650	17660	17660	17650	10
370	20230905	125600	220735570	17650	17650	17650	17650	7
371	20230905	125500	220612020	17680	17680	17680	17680	1
372	20230905	125400	220594340	17670	17680	17680	17670	207
373	20230905	125300	216936640	17680	17670	17680	17670	11
374	20230905	125200	216742260	17680	17670	17680	17670	20
375	20230905	125100	216388760	17670	17660	17670	17660	25
376	20230905	125000	215947170	17650	17660	17660	17650	9
377	20230905	124900	215788310	17670	17670	17670	17670	0
378	20230905	124800	215788310	17670	17670	17670	17670	1
379	20230905	124700	215770640	17690	17650	17690	17650	57
380	20230905	124600	214763050	17640	17650	17650	17640	20
381	20230905	124500	214410200	17650	17660	17660	17650	112
382	20230905	124400	212433310	17660	17670	17670	17660	3
383	20230905	124300	212380320	17670	17650	17670	17650	13
384	20230905	124200	212150820	17650	17650	17650	17650	10
385	20230905	124100	211974320	17650	17640	17650	17640	11
386	20230905	124000	211780270	17640	17640	17640	17640	9
387	20230905	123900	211621510	17650	17640	17650	17640	18
388	20230905	123800	211303980	17640	17640	17640	17640	0
389	20230905	123700	211303980	17640	17650	17650	17630	11
390	20230905	123600	211110020	17650	17650	17650	17650	1
391	20230905	123500	211092370	17640	17630	17640	17630	12
392	20230905	123400	210880790	17640	17640	17640	17630	11
393	20230905	123300	210686840	17640	17650	17650	17640	10
394	20230905	123200	210510390	17660	17660	17660	17660	1
395	20230905	123100	210492730	17650	17640	17650	17640	286
396	20230905	123000	205444900	17640	17630	17640	17630	10
397	20230905	122900	205268590	17630	17630	17630	17630	9
398	20230905	122800	205109920	17640	17640	17640	17640	7
399	20230905	122700	204986440	17640	17640	17640	17640	4
400	20230905	122600	204915880	17640	17640	17640	17640	9
401	20230905	122500	204757120	17650	17650	17650	17650	6
402	20230905	122400	204651220	17640	17640	17640	17640	20
403	20230905	122300	204298420	17640	17640	17640	17640	2
404	20230905	122200	204263140	17630	17640	17640	17630	24
405	20230905	122100	203839870	17640	17640	17640	17640	10
406	20230905	122000	203663470	17650	17640	17650	17640	19
407	20230905	121900	203328300	17630	17630	17630	17630	31
408	20230905	121800	202781770	17640	17640	17640	17640	1
409	20230905	121700	202764130	17630	17640	17640	17630	18
410	20230905	121600	202446780	17650	17650	17650	17650	1
411	20230905	121500	202429130	17630	17650	17650	17620	370
412	20230905	121400	195904900	17660	17660	17660	17660	4
413	20230905	121300	195834260	17670	17670	17670	17670	1
414	20230905	121200	195816590	17700	17700	17700	17700	0
415	20230905	121100	195816590	17700	17650	17700	17650	2
416	20230905	121000	195781240	17650	17640	17650	17640	34
417	20230905	120900	195181320	17650	17640	17650	17640	10
418	20230905	120800	195004910	17640	17640	17640	17640	10
419	20230905	120700	194828510	17650	17650	17650	17650	1
420	20230905	120600	194810860	17650	17650	17650	17650	1
421	20230905	120500	194793210	17700	17680	17700	17680	2
422	20230905	120400	194757830	17700	17650	17700	17640	31
423	20230905	120300	194210700	17640	17650	17650	17640	13
424	20230905	120200	193981350	17640	17650	17650	17640	20
425	20230905	120100	193628440	17650	17670	17670	17640	188
426	20230905	120000	190309340	17670	17680	17680	17670	11
427	20230905	115900	190114960	17670	17670	17670	17670	17
428	20230905	115800	189814570	17680	17690	17690	17680	10
429	20230905	115700	189637760	17690	17680	17690	17680	21
430	20230905	115600	189266450	17690	17690	17690	17690	4
431	20230905	115500	189195690	17700	17700	17700	17700	2
432	20230905	115400	189160290	17710	17710	17710	17710	0
433	20230905	115300	189160290	17710	17730	17730	17710	3
434	20230905	115200	189107130	17680	17680	17680	17680	0
435	20230905	115100	189107130	17680	17680	17680	17680	25
436	20230905	115000	188665130	17680	17680	17690	17680	9
437	20230905	114900	188506000	17680	17690	17690	17680	16
438	20230905	114800	188223110	17690	17680	17690	17680	15
439	20230905	114700	187957900	17680	17710	17710	17680	13
440	20230905	114600	187727940	17710	17680	17740	17680	23
441	20230905	114500	187321080	17690	17690	17690	17690	236
442	20230905	114400	183146240	17650	17710	17710	17650	2004
443	20230905	114300	147744590	17750	17710	17840	17710	112
444	20230905	114200	145754090	17710	17710	17710	17710	18
445	20230905	114100	145435310	17720	17720	17720	17720	1
446	20230905	114000	145417590	17720	17720	17720	17720	2
447	20230905	113900	145382150	17730	17730	17730	17730	0
448	20230905	113800	145382150	17730	17720	17730	17720	3
449	20230905	113700	145328980	17710	17710	17710	17710	11
450	20230905	113600	145134170	17720	17720	17720	17720	17
451	20230905	113500	144832930	17720	17710	17720	17710	26
452	20230905	113400	144372320	17720	17720	17720	17720	0
453	20230905	113300	144372320	17720	17720	17720	17720	10
454	20230905	113200	144195120	17710	17700	17710	17700	30
455	20230905	113100	143663930	17710	17700	17710	17700	18
456	20230905	113000	143345320	17700	17710	17710	17700	12
457	20230905	112900	143132810	17710	17710	17710	17710	10
458	20230905	112800	142955710	17710	17720	17720	17710	3
459	20230905	112700	142902570	17720	17740	17740	17720	10
460	20230905	112600	142725220	17740	17740	17740	17740	7
461	20230905	112500	142601040	17740	17740	17740	17740	14
462	20230905	112400	142352680	17750	17750	17750	17740	6
463	20230905	112300	142246220	17740	17740	17740	17740	1
464	20230905	112200	142228480	17750	17760	17770	17750	57
465	20230905	112100	141216140	17750	17710	17840	17710	502
466	20230905	112000	132277930	17710	17710	17710	17710	1
467	20230905	111900	132260220	17700	17700	17700	17700	12
468	20230905	111800	132047820	17690	17690	17690	17690	9
469	20230905	111700	131888610	17690	17690	17690	17690	11
470	20230905	111600	131694020	17690	17700	17700	17690	11
471	20230905	111500	131499420	17690	17690	17690	17690	0
472	20230905	111400	131499420	17690	17690	17690	17690	28
473	20230905	111300	131004100	17690	17690	17690	17690	9
474	20230905	111200	130844890	17690	17690	17690	17690	0
475	20230905	111100	130844890	17690	17700	17700	17690	2
476	20230905	111000	130809500	17690	17690	17690	17690	6
477	20230905	110900	130703360	17680	17680	17680	17670	29
478	20230905	110800	130190830	17670	17670	17670	17670	0
479	20230905	110700	130190830	17670	17670	17670	17670	13
480	20230905	110600	129961120	17680	17680	17680	17680	1
481	20230905	110500	129943440	17680	17680	17680	17680	9
482	20230905	110400	129784320	17690	17680	17690	17680	10
483	20230905	110300	129607510	17680	17680	17680	17680	10
484	20230905	110200	129430710	17680	17680	17680	17680	9
485	20230905	110100	129271590	17690	17680	17690	17680	22
486	20230905	110000	128882600	17680	17690	17690	17680	13
487	20230905	105900	128652750	17680	17680	17680	17680	11
488	20230905	105800	128458270	17680	17690	17690	17680	14
489	20230905	105700	128210700	17690	17690	17690	17690	2
490	20230905	105600	128175320	17680	17690	17690	17680	32
491	20230905	105500	127609540	17690	17690	17690	17690	97
492	20230905	105400	125893610	17690	17690	17690	17690	20
493	20230905	105300	125539810	17690	17690	17690	17690	20
494	20230905	105200	125186010	17690	17690	17690	17690	9
495	20230905	105100	125026800	17700	17700	17700	17700	87
496	20230905	105000	123486900	17700	17710	17710	17700	1143
497	20230905	104900	103245370	17710	17720	17720	17710	10
498	20230905	104800	103068260	17720	17730	17730	17720	297
499	20230905	104700	97805390	17740	17740	17740	17740	5
500	20230905	104600	97716690	17750	17750	17750	17750	0
501	20230905	104500	97716690	17750	17750	17750	17750	4
502	20230905	104400	97645690	17760	17760	17760	17760	3
503	20230905	104300	97592410	17770	17790	17790	17770	4
504	20230905	104200	97521300	17770	17770	17770	17770	0
505	20230905	104100	97521300	17770	17770	17770	17770	1
506	20230905	104000	97503530	17760	17760	17760	17760	8
507	20230905	103900	97361450	17770	17780	17780	17770	3
508	20230905	103800	97308120	17790	17790	17790	17790	0
509	20230905	103700	97308120	17790	17790	17790	17790	0
510	20230905	103600	97308120	17790	17800	17800	17790	2
511	20230905	103500	97272530	17810	17790	17810	17790	5
512	20230905	103400	97183560	17770	17750	17770	17750	6
513	20230905	103300	97077040	17720	17720	17720	17720	70
514	20230905	103200	95836640	17720	17720	17720	17720	140
515	20230905	103100	93355840	17720	17720	17720	17720	0
516	20230905	103000	93355840	17720	17740	17740	17720	7
517	20230905	102900	93231770	17710	17710	17710	17710	0
518	20230905	102800	93231770	17710	17710	17710	17710	0
519	20230905	102700	93231770	17710	17710	17710	17710	0
520	20230905	102600	93231770	17710	17710	17710	17710	0
521	20230905	102500	93231770	17710	17710	17710	17710	0
522	20230905	102400	93231770	17710	17710	17710	17710	4
523	20230905	102300	93160930	17710	17710	17710	17710	0
524	20230905	102200	93160930	17710	17770	17770	17710	501
525	20230905	102100	84282500	17770	17770	17770	17770	2
526	20230905	102000	84246960	17730	17730	17730	17730	0
527	20230905	101900	84246960	17730	17740	17740	17730	51
528	20230905	101800	83342610	17770	17770	17770	17770	0
529	20230905	101700	83342610	17770	17750	17770	17750	16
530	20230905	101600	83058310	17770	17770	17770	17770	0
531	20230905	101500	83058310	17770	17770	17770	17770	50
532	20230905	101400	82169810	17770	17770	17770	17770	0
533	20230905	101300	82169810	17770	17770	17770	17770	3
534	20230905	101200	82116500	17770	17770	17770	17770	0
535	20230905	101100	82116500	17770	17770	17770	17770	1
536	20230905	101000	82098730	17770	17770	17770	17770	0
537	20230905	100900	82098730	17770	17770	17770	17770	5
538	20230905	100800	82009880	17770	17770	17770	17770	0
539	20230905	100700	82009880	17770	17770	17770	17770	0
540	20230905	100600	82009880	17770	17770	17770	17770	20
541	20230905	100500	81654480	17750	17750	17750	17750	58
542	20230905	100400	80624980	17750	17770	17770	17750	66
543	20230905	100300	79452620	17760	17760	17760	17760	10
544	20230905	100200	79275020	17770	17770	17770	17770	1
545	20230905	100100	79257250	17790	17790	17790	17790	8
546	20230905	100000	79114930	17790	17790	17790	17790	1
547	20230905	095900	79097140	17760	17760	17760	17760	5
548	20230905	095800	79008340	17760	17760	17760	17760	0
549	20230905	095700	79008340	17760	17760	17760	17760	0
550	20230905	095600	79008340	17760	17730	17760	17730	10
551	20230905	095500	78831010	17870	17870	17870	17870	0
552	20230905	095400	78831010	17870	17870	17870	17870	0
553	20230905	095300	78831010	17870	17870	17870	17870	0
554	20230905	095200	78831010	17870	17750	17870	17750	3
555	20230905	095100	78777630	17720	17730	17730	17720	158
556	20230905	095000	75977860	17720	17720	17720	17720	0
557	20230905	094900	75977860	17720	17720	17720	17720	690
558	20230905	094800	63751060	17720	17720	17720	17710	103
559	20230905	094700	61925930	17710	17710	17710	17710	8
560	20230905	094600	61784250	17720	17720	17720	17720	10
561	20230905	094500	61607050	17720	17750	17750	17720	158
562	20230905	094400	58804550	17760	17820	17820	17750	523
563	20230905	094300	49511120	17830	17850	17850	17830	248
564	20230905	094200	45086910	17900	17900	17900	17900	0
565	20230905	094100	45086910	17900	17900	17900	17900	0
566	20230905	094000	45086910	17900	17930	17930	17860	4
567	20230905	093900	45015360	17900	17900	17900	17900	5
568	20230905	093800	44925860	17930	17930	17930	17930	3
569	20230905	093700	44872070	17930	17930	17930	17930	0
570	20230905	093600	44872070	17930	17930	17930	17930	2
571	20230905	093500	44836210	17870	17870	17870	17870	1
572	20230905	093400	44818340	17930	17860	17930	17860	4
573	20230905	093300	44746760	17870	17880	17880	17870	3
574	20230905	093200	44693140	17930	17930	17930	17930	0
575	20230905	093100	44693140	17930	17930	17930	17930	0
576	20230905	093000	44693140	17930	17930	17930	17930	0
577	20230905	092900	44693140	17930	17930	17930	17930	20
578	20230905	092800	44334540	17930	17930	17930	17930	5
579	20230905	092700	44244890	17930	17930	17930	17930	18
580	20230905	092600	43922150	17930	17870	17980	17870	11
581	20230905	092500	43724710	17930	17930	17930	17930	1
582	20230905	092400	43706780	17950	17840	17950	17830	110
583	20230905	092300	41743280	17910	17910	17910	17910	1
584	20230905	092200	41725370	17840	17840	17840	17840	0
585	20230905	092100	41725370	17840	17850	17850	17840	100
586	20230905	092000	39941260	17850	17840	17850	17840	57
587	20230905	091900	38923870	17840	17840	17840	17840	10
588	20230905	091800	38745470	17850	17850	17850	17850	90
589	20230905	091700	37138970	17890	17890	17890	17890	300
590	20230905	091600	31771970	17860	17860	17860	17860	18
591	20230905	091500	31450490	17860	17860	17860	17860	0
592	20230905	091400	31450490	17860	17830	17860	17820	3
593	20230905	091300	31396980	17800	17800	17800	17800	0
594	20230905	091200	31396980	17800	17800	17800	17800	0
595	20230905	091100	31396980	17800	17890	17890	17800	559
596	20230905	091000	21440730	17850	17860	17860	17850	2
597	20230905	090900	21405020	17840	17840	17840	17840	0
598	20230905	090800	21405020	17840	17840	17840	17840	0
599	20230905	090700	21405020	17840	17910	17910	17830	1117
600	20230905	090600	1456740	18000	18000	18000	18000	1
601	20230905	090500	1438740	17910	17910	17910	17910	1
602	20230905	090400	1420830	18000	18000	18000	18000	0
603	20230905	090300	1420830	18000	17900	18000	17900	10
604	20230905	090200	1241730	17900	17900	17900	17900	0
605	20230905	090100	1241730	17900	17910	17910	17900	2
606	20230905	090000	1205920	17980	18000	18000	17980	67