KissMeData/029460/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190400	230062410	16960	16960	16960	16960	1319
3	20230918	190300	230062410	16960	16960	16960	16960	0
4	20230918	190200	230062410	16960	16960	16960	16960	0
5	20230918	190100	230062410	16960	16960	16960	16960	0
6	20230918	190000	230062410	16960	16960	16960	16960	0
7	20230918	185900	230062410	16960	16960	16960	16960	0
8	20230918	185800	230062410	16960	16960	16960	16960	0
9	20230918	185700	230062410	16960	16960	16960	16960	0
10	20230918	185600	230062410	16960	16960	16960	16960	0
11	20230918	185500	230062410	16960	16960	16960	16960	0
12	20230918	185400	230062410	16960	16960	16960	16960	0
13	20230918	185300	230062410	16960	16960	16960	16960	0
14	20230918	185200	230062410	16960	16960	16960	16960	0
15	20230918	185100	230062410	16960	16960	16960	16960	0
16	20230918	185000	230062410	16960	16960	16960	16960	0
17	20230918	184900	230062410	16960	16960	16960	16960	0
18	20230918	184800	230062410	16960	16960	16960	16960	0
19	20230918	184700	230062410	16960	16960	16960	16960	0
20	20230918	184600	230062410	16960	16960	16960	16960	0
21	20230918	184500	230062410	16960	16960	16960	16960	0
22	20230918	184400	230062410	16960	16960	16960	16960	0
23	20230918	184300	230062410	16960	16960	16960	16960	0
24	20230918	184200	230062410	16960	16960	16960	16960	0
25	20230918	184100	230062410	16960	16960	16960	16960	0
26	20230918	184000	230062410	16960	16960	16960	16960	0
27	20230918	183900	230062410	16960	16960	16960	16960	0
28	20230918	183800	230062410	16960	16960	16960	16960	0
29	20230918	183700	230062410	16960	16960	16960	16960	0
30	20230918	183600	230062410	16960	16960	16960	16960	0
31	20230918	183500	230062410	16960	16960	16960	16960	0
32	20230918	183400	230062410	16960	16960	16960	16960	1319
33	20230918	183300	230062410	16960	16960	16960	16960	0
34	20230918	183200	230062410	16960	16960	16960	16960	0
35	20230918	183100	230062410	16960	16960	16960	16960	0
36	20230918	183000	230062410	16960	16960	16960	16960	0
37	20230918	182900	230062410	16960	16960	16960	16960	0
38	20230918	182800	230062410	16960	16960	16960	16960	0
39	20230918	182700	230062410	16960	16960	16960	16960	0
40	20230918	182600	230062410	16960	16960	16960	16960	0
41	20230918	182500	230062410	16960	16960	16960	16960	0
42	20230918	182400	230062410	16960	16960	16960	16960	0
43	20230918	182300	230062410	16960	16960	16960	16960	0
44	20230918	182200	230062410	16960	16960	16960	16960	0
45	20230918	182100	230062410	16960	16960	16960	16960	0
46	20230918	182000	230062410	16960	16960	16960	16960	0
47	20230918	181900	230062410	16960	16960	16960	16960	0
48	20230918	181800	230062410	16960	16960	16960	16960	0
49	20230918	181700	230062410	16960	16960	16960	16960	0
50	20230918	181600	230062410	16960	16960	16960	16960	0
51	20230918	181500	230062410	16960	16960	16960	16960	0
52	20230918	181400	230062410	16960	16960	16960	16960	0
53	20230918	181300	230062410	16960	16960	16960	16960	0
54	20230918	181200	230062410	16960	16960	16960	16960	0
55	20230918	181100	230062410	16960	16960	16960	16960	0
56	20230918	181000	230062410	16960	16960	16960	16960	0
57	20230918	180900	230062410	16960	16960	16960	16960	0
58	20230918	180800	230062410	16960	16960	16960	16960	0
59	20230918	180700	230062410	16960	16960	16960	16960	0
60	20230918	180600	230062410	16960	16960	16960	16960	0
61	20230918	180500	230062410	16960	16960	16960	16960	0
62	20230918	180400	230062410	16960	16960	16960	16960	1319
63	20230918	180300	230062410	16960	16960	16960	16960	0
64	20230918	180200	230062410	16960	16960	16960	16960	0
65	20230918	180100	230062410	16960	16960	16960	16960	0
66	20230918	180000	230062410	16960	16960	16960	16960	0
67	20230918	175900	230062410	16960	16960	16960	16960	0
68	20230918	175800	230062410	16960	16960	16960	16960	0
69	20230918	175700	230062410	16960	16960	16960	16960	0
70	20230918	175600	230062410	16960	16960	16960	16960	0
71	20230918	175500	230062410	16960	16960	16960	16960	0
72	20230918	175400	230062410	16960	16960	16960	16960	0
73	20230918	175300	230062410	16960	16960	16960	16960	0
74	20230918	175200	230062410	16960	16960	16960	16960	0
75	20230918	175100	230062410	16960	16960	16960	16960	0
76	20230918	175000	230062410	16960	16960	16960	16960	0
77	20230918	174900	230062410	16960	16960	16960	16960	0
78	20230918	174800	230062410	16960	16960	16960	16960	0
79	20230918	174700	230062410	16960	16960	16960	16960	0
80	20230918	174600	230062410	16960	16960	16960	16960	0
81	20230918	174500	230062410	16960	16960	16960	16960	0
82	20230918	174400	230062410	16960	16960	16960	16960	0
83	20230918	174300	230062410	16960	16960	16960	16960	0
84	20230918	174200	230062410	16960	16960	16960	16960	0
85	20230918	174100	230062410	16960	16960	16960	16960	0
86	20230918	174000	230062410	16960	16960	16960	16960	0
87	20230918	173900	230062410	16960	16960	16960	16960	0
88	20230918	173800	230062410	16960	16960	16960	16960	0
89	20230918	173700	230062410	16960	16960	16960	16960	0
90	20230918	173600	230062410	16960	16960	16960	16960	0
91	20230918	173500	230062410	16960	16960	16960	16960	0
92	20230918	173400	230062410	16960	16960	16960	16960	1319
93	20230918	173300	230062410	16960	16960	16960	16960	0
94	20230918	173200	230062410	16960	16960	16960	16960	0
95	20230918	173100	230062410	16960	16960	16960	16960	0
96	20230918	173000	230062410	16960	16960	16960	16960	0
97	20230918	172900	230062410	16960	16960	16960	16960	0
98	20230918	172800	230062410	16960	16960	16960	16960	0
99	20230918	172700	230062410	16960	16960	16960	16960	0
100	20230918	172600	230062410	16960	16960	16960	16960	0
101	20230918	172500	230062410	16960	16960	16960	16960	0
102	20230918	172400	230062410	16960	16960	16960	16960	0
103	20230918	172300	230062410	16960	16960	16960	16960	0
104	20230918	172200	230062410	16960	16960	16960	16960	0
105	20230918	172100	230062410	16960	16960	16960	16960	0
106	20230918	172000	230062410	16960	16960	16960	16960	0
107	20230918	171900	230062410	16960	16960	16960	16960	0
108	20230918	171800	230062410	16960	16960	16960	16960	0
109	20230918	171700	230062410	16960	16960	16960	16960	0
110	20230918	171600	230062410	16960	16960	16960	16960	0
111	20230918	171500	230062410	16960	16960	16960	16960	0
112	20230918	171400	230062410	16960	16960	16960	16960	0
113	20230918	171300	230062410	16960	16960	16960	16960	0
114	20230918	171200	230062410	16960	16960	16960	16960	0
115	20230918	171100	230062410	16960	16960	16960	16960	0
116	20230918	171000	230062410	16960	16960	16960	16960	0
117	20230918	170900	230062410	16960	16960	16960	16960	0
118	20230918	170800	230062410	16960	16960	16960	16960	0
119	20230918	170700	230062410	16960	16960	16960	16960	0
120	20230918	170600	230062410	16960	16960	16960	16960	0
121	20230918	170500	230062410	16960	16960	16960	16960	0
122	20230918	170400	230062410	16960	16960	16960	16960	1319
123	20230918	170300	230062410	16960	16960	16960	16960	0
124	20230918	170200	230062410	16960	16960	16960	16960	0
125	20230918	170100	230062410	16960	16960	16960	16960	0
126	20230918	170000	230062410	16960	16960	16960	16960	0
127	20230918	165900	230062410	16960	16960	16960	16960	0
128	20230918	165800	230062410	16960	16960	16960	16960	0
129	20230918	165700	230062410	16960	16960	16960	16960	0
130	20230918	165600	230062410	16960	16960	16960	16960	0
131	20230918	165500	230062410	16960	16960	16960	16960	0
132	20230918	165400	230062410	16960	16960	16960	16960	0
133	20230918	165300	230062410	16960	16960	16960	16960	0
134	20230918	165200	230062410	16960	16960	16960	16960	0
135	20230918	165100	230062410	16960	16960	16960	16960	0
136	20230918	165000	230062410	16960	16960	16960	16960	0
137	20230918	164900	230062410	16960	16960	16960	16960	0
138	20230918	164800	230062410	16960	16960	16960	16960	0
139	20230918	164700	230062410	16960	16960	16960	16960	0
140	20230918	164600	230062410	16960	16960	16960	16960	0
141	20230918	164500	230062410	16960	16960	16960	16960	0
142	20230918	164400	230062410	16960	16960	16960	16960	0
143	20230918	164300	230062410	16960	16960	16960	16960	0
144	20230918	164200	230062410	16960	16960	16960	16960	0
145	20230918	164100	230062410	16960	16960	16960	16960	0
146	20230918	164000	230062410	16960	16960	16960	16960	0
147	20230918	163900	230062410	16960	16960	16960	16960	0
148	20230918	163800	230062410	16960	16960	16960	16960	0
149	20230918	163700	230062410	16960	16960	16960	16960	0
150	20230918	163600	230062410	16960	16960	16960	16960	0
151	20230918	163500	230062410	16960	16960	16960	16960	0
152	20230918	163400	230062410	16960	16960	16960	16960	1319
153	20230918	163300	230062410	16960	16960	16960	16960	0
154	20230918	163200	230062410	16960	16960	16960	16960	0
155	20230918	163100	230062410	16960	16960	16960	16960	0
156	20230918	163000	230062410	16960	16960	16960	16960	0
157	20230918	162900	230062410	16960	16960	16960	16960	0
158	20230918	162800	230062410	16960	16960	16960	16960	0
159	20230918	162700	230062410	16960	16960	16960	16960	0
160	20230918	162600	230062410	16960	16960	16960	16960	0
161	20230918	162500	230062410	16960	16960	16960	16960	0
162	20230918	162400	230062410	16960	16960	16960	16960	0
163	20230918	162300	230062410	16960	16960	16960	16960	0
164	20230918	162200	230062410	16960	16960	16960	16960	0
165	20230918	162100	230062410	16960	16960	16960	16960	0
166	20230918	162000	230062410	16960	16960	16960	16960	0
167	20230918	161900	230062410	16960	16960	16960	16960	0
168	20230918	161800	230062410	16960	16960	16960	16960	0
169	20230918	161700	230062410	16960	16960	16960	16960	0
170	20230918	161600	230062410	16960	16960	16960	16960	0
171	20230918	161500	230062410	16960	16960	16960	16960	0
172	20230918	161400	230062410	16960	16960	16960	16960	0
173	20230918	161300	230062410	16960	16960	16960	16960	0
174	20230918	161200	230062410	16960	16960	16960	16960	0
175	20230918	161100	230062410	16960	16960	16960	16960	0
176	20230918	161000	230062410	16960	16960	16960	16960	0
177	20230918	160900	230062410	16960	16960	16960	16960	0
178	20230918	160800	230062410	16960	16960	16960	16960	0
179	20230918	160700	230062410	16960	16960	16960	16960	0
180	20230918	160600	230062410	16960	16960	16960	16960	0
181	20230918	160500	230062410	16960	16960	16960	16960	0
182	20230918	160400	230062410	16960	16960	16960	16960	1319
183	20230918	160300	230062410	16960	16960	16960	16960	0
184	20230918	160200	230062410	16960	16960	16960	16960	0
185	20230918	160100	230062410	16960	16960	16960	16960	0
186	20230918	160000	230062410	16960	16960	16960	16960	0
187	20230918	155900	230062410	16960	16960	16960	16960	0
188	20230918	155800	230062410	16960	16960	16960	16960	0
189	20230918	155700	230062410	16960	16960	16960	16960	0
190	20230918	155600	230062410	16960	16960	16960	16960	0
191	20230918	155500	230062410	16960	16960	16960	16960	0
192	20230918	155400	230062410	16960	16960	16960	16960	0
193	20230918	155300	230062410	16960	16960	16960	16960	0
194	20230918	155200	230062410	16960	16960	16960	16960	0
195	20230918	155100	230062410	16960	16960	16960	16960	0
196	20230918	155000	230062410	16960	16960	16960	16960	0
197	20230918	154900	230062410	16960	16960	16960	16960	0
198	20230918	154800	230062410	16960	16960	16960	16960	0
199	20230918	154700	230062410	16960	16960	16960	16960	0
200	20230918	154600	230062410	16960	16960	16960	16960	0
201	20230918	154500	230062410	16960	16960	16960	16960	0
202	20230918	154400	230062410	16960	16960	16960	16960	0
203	20230918	154300	230062410	16960	16960	16960	16960	0
204	20230918	154200	230062410	16960	16960	16960	16960	0
205	20230918	154100	230062410	16960	16960	16960	16960	0
206	20230918	154000	230062410	16960	16960	16960	16960	0
207	20230918	153900	230062410	16960	16960	16960	16960	0
208	20230918	153800	230062410	16960	16960	16960	16960	0
209	20230918	153700	230062410	16960	16960	16960	16960	0
210	20230918	153600	230062410	16960	16960	16960	16960	0
211	20230918	153500	230062410	16960	16960	16960	16960	0
212	20230918	153400	230062410	16960	16960	16960	16960	1319
213	20230918	153300	230062410	16960	16960	16960	16960	0
214	20230918	153200	230062410	16960	16960	16960	16960	0
215	20230918	153100	230062410	16960	16960	16960	16960	0
216	20230918	153000	230062410	16960	16960	16960	16960	1319
217	20230918	152900	207692170	16960	16960	16960	16960	0
218	20230918	152800	207692170	16960	16960	16960	16960	0
219	20230918	152700	207692170	16960	16960	16960	16960	0
220	20230918	152600	207692170	16960	16960	16960	16960	0
221	20230918	152500	207692170	16960	16960	16960	16960	0
222	20230918	152400	207692170	16960	16960	16960	16960	0
223	20230918	152300	207692170	16960	16960	16960	16960	0
224	20230918	152200	207692170	16960	16960	16960	16960	0
225	20230918	152100	207692170	16960	16960	16960	16960	0
226	20230918	152000	207692170	16960	16960	16960	16960	0
227	20230918	151900	207692170	16960	16940	16960	16900	56
228	20230918	151800	206745260	16970	16970	16970	16970	0
229	20230918	151700	206745260	16970	16970	16970	16970	0
230	20230918	151600	206745260	16970	16970	16970	16970	0
231	20230918	151500	206745260	16970	16970	16970	16970	0
232	20230918	151400	206745260	16970	16970	16970	16970	1
233	20230918	151300	206728290	16950	16950	16950	16950	300
234	20230918	151200	201643290	16950	16950	16950	16950	1
235	20230918	151100	201626340	16910	16920	16920	16910	31
236	20230918	151000	201102120	16950	16920	16950	16910	3
237	20230918	150900	201051340	16950	16950	16950	16950	2
238	20230918	150800	201017440	16910	16910	16910	16910	96
239	20230918	150700	199394080	16920	16930	16930	16920	4
240	20230918	150600	199326390	16930	16930	16930	16930	11
241	20230918	150500	199140160	16910	16930	16930	16910	45
242	20230918	150400	198379170	16950	16950	16950	16950	0
243	20230918	150300	198379170	16950	16950	16950	16950	0
244	20230918	150200	198379170	16950	16950	16950	16950	10
245	20230918	150100	198209670	16950	16930	16950	16910	48
246	20230918	150000	197397920	16950	16920	16950	16910	51
247	20230918	145900	196535460	16950	16950	16950	16950	0
248	20230918	145800	196535460	16950	16950	16950	16950	0
249	20230918	145700	196535460	16950	16950	16950	16950	2
250	20230918	145600	196501560	16950	16950	16950	16950	0
251	20230918	145500	196501560	16950	16920	16950	16920	10
252	20230918	145400	196332300	16940	16940	16940	16940	0
253	20230918	145300	196332300	16940	16940	16940	16940	0
254	20230918	145200	196332300	16940	16940	16940	16940	1
255	20230918	145100	196315360	16900	16900	16900	16900	0
256	20230918	145000	196315360	16900	16920	16920	16900	300
257	20230918	144900	191245330	16940	16940	16940	16940	50
258	20230918	144800	190398330	16940	16900	16940	16900	52
259	20230918	144700	189519330	16900	16900	16900	16900	0
260	20230918	144600	189519330	16900	16900	16900	16900	0
261	20230918	144500	189519330	16900	16900	16900	16900	0
262	20230918	144400	189519330	16900	16900	16900	16900	0
263	20230918	144300	189519330	16900	16900	16900	16900	168
264	20230918	144200	186680130	16910	16920	16920	16910	4
265	20230918	144100	186612470	16920	16920	16920	16920	2
266	20230918	144000	186578630	16900	16900	16900	16900	0
267	20230918	143900	186578630	16900	16900	16900	16900	0
268	20230918	143800	186578630	16900	16900	16900	16900	0
269	20230918	143700	186578630	16900	16900	16900	16900	0
270	20230918	143600	186578630	16900	16910	16910	16900	234
271	20230918	143500	182624020	16920	16920	16920	16920	1
272	20230918	143400	182607100	16900	16900	16900	16900	0
273	20230918	143300	182607100	16900	16920	16920	16900	265
274	20230918	143200	178126290	16930	16930	16930	16930	0
275	20230918	143100	178126290	16930	16930	16930	16930	1
276	20230918	143000	178109360	16910	16920	16920	16910	501
277	20230918	142900	169637150	16930	16930	16930	16930	0
278	20230918	142800	169637150	16930	16930	16930	16930	0
279	20230918	142700	169637150	16930	16930	16930	16920	46
280	20230918	142600	168858710	16920	16920	16920	16920	0
281	20230918	142500	168858710	16920	16940	16940	16920	100
282	20230918	142400	167165840	16930	16930	16930	16930	0
283	20230918	142300	167165840	16930	16930	16930	16930	0
284	20230918	142200	167165840	16930	16930	16930	16930	0
285	20230918	142100	167165840	16930	16930	16930	16930	0
286	20230918	142000	167165840	16930	16930	16930	16930	0
287	20230918	141900	167165840	16930	16930	16930	16930	0
288	20230918	141800	167165840	16930	16950	16950	16930	150
289	20230918	141700	164625930	16950	16950	16950	16950	0
290	20230918	141600	164625930	16950	16950	16950	16950	2
291	20230918	141500	164592030	16950	16950	16950	16950	1
292	20230918	141400	164575080	16980	16980	16980	16980	0
293	20230918	141300	164575080	16980	16970	16980	16970	93
294	20230918	141200	162996030	16980	16980	16980	16980	0
295	20230918	141100	162996030	16980	16980	16980	16980	0
296	20230918	141000	162996030	16980	16980	16980	16980	11
297	20230918	140900	162809250	16950	16950	16950	16950	95
298	20230918	140800	161199000	16980	16980	16980	16980	0
299	20230918	140700	161199000	16980	16980	16980	16980	0
300	20230918	140600	161199000	16980	16980	16980	16980	29
301	20230918	140500	160706580	16980	16980	16980	16980	0
302	20230918	140400	160706580	16980	16980	16980	16980	0
303	20230918	140300	160706580	16980	16980	16980	16980	1
304	20230918	140200	160689600	16940	16940	16940	16940	34
305	20230918	140100	160113640	16950	16950	16950	16950	3
306	20230918	140000	160062790	16960	16960	16960	16960	2
307	20230918	135900	160028870	16980	16970	16980	16970	2
308	20230918	135800	159994920	16990	16990	16990	16990	0
309	20230918	135700	159994920	16990	16980	16990	16980	6
310	20230918	135600	159893030	16990	16980	16990	16980	6
311	20230918	135500	159791140	16980	16980	16980	16980	10
312	20230918	135400	159621340	16960	16960	16960	16960	2
313	20230918	135300	159587420	16970	16970	16970	16970	0
314	20230918	135200	159587420	16970	16970	16970	16970	20
315	20230918	135100	159248020	16970	16970	16970	16970	0
316	20230918	135000	159248020	16970	16970	16970	16970	0
317	20230918	134900	159248020	16970	16970	16970	16970	0
318	20230918	134800	159248020	16970	16970	16970	16970	30
319	20230918	134700	158738920	16970	16970	16970	16970	0
320	20230918	134600	158738920	16970	16970	16970	16970	0
321	20230918	134500	158738920	16970	16970	16970	16970	0
322	20230918	134400	158738920	16970	16970	16970	16970	0
323	20230918	134300	158738920	16970	16970	16970	16970	0
324	20230918	134200	158738920	16970	16970	16970	16970	61
325	20230918	134100	157703750	17000	17000	17000	17000	0
326	20230918	134000	157703750	17000	17000	17000	17000	0
327	20230918	133900	157703750	17000	16970	17000	16970	3
328	20230918	133800	157652810	16970	16970	16970	16970	2
329	20230918	133700	157618870	17000	17000	17000	17000	0
330	20230918	133600	157618870	17000	17000	17000	17000	1
331	20230918	133500	157601870	16970	16970	16970	16970	22
332	20230918	133400	157228530	16940	16940	16940	16940	0
333	20230918	133300	157228530	16940	16970	16970	16940	100
334	20230918	133200	155533520	17000	17000	17000	17000	0
335	20230918	133100	155533520	17000	17000	17000	17000	0
336	20230918	133000	155533520	17000	16980	17000	16980	102
337	20230918	132900	153799540	17000	16990	17000	16990	51
338	20230918	132800	152933040	17000	16970	17000	16970	245
339	20230918	132700	148773360	16950	16950	16950	16950	0
340	20230918	132600	148773360	16950	16950	16950	16950	0
341	20230918	132500	148773360	16950	16950	16950	16950	0
342	20230918	132400	148773360	16950	16950	16950	16950	39
343	20230918	132300	148112310	16950	16950	16950	16950	0
344	20230918	132200	148112310	16950	16950	16950	16950	0
345	20230918	132100	148112310	16950	16950	16950	16950	0
346	20230918	132000	148112310	16950	16950	16950	16950	0
347	20230918	131900	148112310	16950	16950	16950	16950	0
348	20230918	131800	148112310	16950	16950	16950	16950	0
349	20230918	131700	148112310	16950	16930	16950	16930	130
350	20230918	131600	145911390	16920	16920	16920	16920	0
351	20230918	131500	145911390	16920	16920	16920	16920	0
352	20230918	131400	145911390	16920	16920	16920	16920	0
353	20230918	131300	145911390	16920	16920	16920	16920	4
354	20230918	131200	145843710	16930	16930	16930	16930	0
355	20230918	131100	145843710	16930	16930	16930	16930	1
356	20230918	131000	145826780	16920	16920	16920	16920	0
357	20230918	130900	145826780	16920	16920	16920	16920	0
358	20230918	130800	145826780	16920	16920	16920	16920	0
359	20230918	130700	145826780	16920	16920	16920	16920	0
360	20230918	130600	145826780	16920	16920	16920	16920	0
361	20230918	130500	145826780	16920	16920	16920	16920	0
362	20230918	130400	145826780	16920	16920	16920	16920	0
363	20230918	130300	145826780	16920	16920	16920	16920	0
364	20230918	130200	145826780	16920	16920	16920	16920	0
365	20230918	130100	145826780	16920	16920	16920	16920	0
366	20230918	130000	145826780	16920	16920	16920	16920	0
367	20230918	125900	145826780	16920	16920	16920	16920	0
368	20230918	125800	145826780	16920	16920	16920	16920	2
369	20230918	125700	145792940	16930	16930	16930	16930	0
370	20230918	125600	145792940	16930	16930	16930	16930	0
371	20230918	125500	145792940	16930	16930	16930	16930	482
372	20230918	125400	137632680	16930	16940	16940	16930	5
373	20230918	125300	137548020	16930	16930	16930	16930	0
374	20230918	125200	137548020	16930	16930	16930	16930	116
375	20230918	125100	135584140	16910	16910	16910	16910	0
376	20230918	125000	135584140	16910	16910	16910	16910	0
377	20230918	124900	135584140	16910	16910	16910	16910	1
378	20230918	124800	135567230	16910	16910	16910	16910	2
379	20230918	124700	135533410	16910	16910	16910	16910	0
380	20230918	124600	135533410	16910	16920	16920	16910	24
381	20230918	124500	135127360	16930	16930	16930	16930	0
382	20230918	124400	135127360	16930	16930	16930	16930	1
383	20230918	124300	135110430	16930	16930	16930	16930	0
384	20230918	124200	135110430	16930	16930	16930	16930	0
385	20230918	124100	135110430	16930	16930	16930	16930	0
386	20230918	124000	135110430	16930	16930	16930	16930	0
387	20230918	123900	135110430	16930	16930	16930	16930	0
388	20230918	123800	135110430	16930	16930	16930	16930	0
389	20230918	123700	135110430	16930	16930	16930	16930	0
390	20230918	123600	135110430	16930	16930	16930	16930	0
391	20230918	123500	135110430	16930	16930	16930	16930	0
392	20230918	123400	135110430	16930	16930	16930	16930	1
393	20230918	123300	135093500	16930	16910	16930	16910	11
394	20230918	123200	134907470	16900	16900	16900	16900	150
395	20230918	123100	132372470	16910	16910	16910	16910	0
396	20230918	123000	132372470	16910	16910	16910	16910	0
397	20230918	122900	132372470	16910	16910	16910	16910	13
398	20230918	122800	132152640	16900	16900	16900	16900	0
399	20230918	122700	132152640	16900	16900	16900	16900	0
400	20230918	122600	132152640	16900	16900	16900	16900	31
401	20230918	122500	131628740	16910	16910	16910	16910	0
402	20230918	122400	131628740	16910	16910	16910	16910	0
403	20230918	122300	131628740	16910	16910	16910	16910	1
404	20230918	122200	131611830	16900	16900	16900	16900	0
405	20230918	122100	131611830	16900	16900	16900	16900	0
406	20230918	122000	131611830	16900	16900	16900	16900	0
407	20230918	121900	131611830	16900	16900	16900	16900	0
408	20230918	121800	131611830	16900	16900	16900	16900	0
409	20230918	121700	131611830	16900	16900	16900	16900	30
410	20230918	121600	131104830	16900	16900	16900	16900	6
411	20230918	121500	131003430	16900	16900	16900	16900	0
412	20230918	121400	131003430	16900	16900	16900	16900	11
413	20230918	121300	130817530	16900	16900	16900	16900	3
414	20230918	121200	130766830	16910	16910	16910	16910	0
415	20230918	121100	130766830	16910	16900	16910	16900	21
416	20230918	121000	130411920	16900	16900	16900	16900	0
417	20230918	120900	130411920	16900	16900	16900	16900	0
418	20230918	120800	130411920	16900	16900	16900	16900	0
419	20230918	120700	130411920	16900	16900	16900	16900	30
420	20230918	120600	129904920	16910	16910	16910	16910	0
421	20230918	120500	129904920	16910	16900	16910	16900	24
422	20230918	120400	129499120	16910	16910	16910	16910	0
423	20230918	120300	129499120	16910	16910	16910	16910	1
424	20230918	120200	129482210	16900	16900	16900	16900	0
425	20230918	120100	129482210	16900	16900	16900	16900	0
426	20230918	120000	129482210	16900	16900	16900	16900	0
427	20230918	115900	129482210	16900	16900	16900	16900	0
428	20230918	115800	129482210	16900	16900	16900	16900	0
429	20230918	115700	129482210	16900	16900	16900	16900	91
430	20230918	115600	127944310	16900	16900	16900	16900	0
431	20230918	115500	127944310	16900	16900	16900	16900	2
432	20230918	115400	127910510	16900	16900	16900	16900	1
433	20230918	115300	127893610	16900	16900	16900	16900	14
434	20230918	115200	127657010	16900	16900	16900	16900	0
435	20230918	115100	127657010	16900	16900	16900	16900	0
436	20230918	115000	127657010	16900	16900	16900	16900	0
437	20230918	114900	127657010	16900	16900	16900	16900	289
438	20230918	114800	122772910	16900	16910	16910	16900	517
439	20230918	114700	114035510	16910	16910	16910	16910	10
440	20230918	114600	113866410	16910	16910	16910	16910	10
441	20230918	114500	113697310	16910	16910	16910	16910	0
442	20230918	114400	113697310	16910	16910	16910	16910	2
443	20230918	114300	113663490	16900	16900	16900	16900	0
444	20230918	114200	113663490	16900	16900	16900	16900	0
445	20230918	114100	113663490	16900	16900	16900	16900	0
446	20230918	114000	113663490	16900	16900	16900	16900	43
447	20230918	113900	112936790	16910	16910	16910	16910	0
448	20230918	113800	112936790	16910	16910	16910	16910	12
449	20230918	113700	112733870	16910	16910	16910	16910	5
450	20230918	113600	112649320	16900	16910	16910	16900	5
451	20230918	113500	112564810	16910	16910	16910	16910	0
452	20230918	113400	112564810	16910	16910	16910	16910	0
453	20230918	113300	112564810	16910	16910	16910	16910	10
454	20230918	113200	112395710	16910	16910	16910	16910	1
455	20230918	113100	112378800	16900	16900	16900	16900	29
456	20230918	113000	111888700	16910	16910	16910	16910	0
457	20230918	112900	111888700	16910	16910	16910	16910	0
458	20230918	112800	111888700	16910	16910	16910	16910	29
459	20230918	112700	111398310	16910	16910	16910	16910	0
460	20230918	112600	111398310	16910	16910	16910	16910	0
461	20230918	112500	111398310	16910	16910	16910	16910	0
462	20230918	112400	111398310	16910	16910	16910	16910	1
463	20230918	112300	111381400	16900	16900	16900	16900	0
464	20230918	112200	111381400	16900	16900	16900	16900	0
465	20230918	112100	111381400	16900	16900	16900	16900	32
466	20230918	112000	110840600	16910	16910	16910	16910	160
467	20230918	111900	108135000	16930	16930	16930	16930	2
468	20230918	111800	108101140	16920	16920	16920	16920	0
469	20230918	111700	108101140	16920	16920	16920	16920	0
470	20230918	111600	108101140	16920	16920	16920	16920	15
471	20230918	111500	107847340	16920	16920	16920	16920	0
472	20230918	111400	107847340	16920	16920	16920	16920	0
473	20230918	111300	107847340	16920	16920	16920	16920	0
474	20230918	111200	107847340	16920	16920	16920	16920	0
475	20230918	111100	107847340	16920	16910	16920	16910	97
476	20230918	111000	106207020	16920	16920	16920	16920	3
477	20230918	110900	106156260	16920	16920	16930	16920	23
478	20230918	110800	105766980	16920	16920	16920	16920	0
479	20230918	110700	105766980	16920	16920	16920	16920	0
480	20230918	110600	105766980	16920	16910	16920	16910	33
481	20230918	110500	105208930	16930	16930	16930	16930	0
482	20230918	110400	105208930	16930	16930	16930	16930	0
483	20230918	110300	105208930	16930	16930	16930	16930	10
484	20230918	110200	105039630	16930	16930	16930	16930	0
485	20230918	110100	105039630	16930	16930	16930	16930	1
486	20230918	110000	105022700	16910	16910	16910	16910	0
487	20230918	105900	105022700	16910	16910	16910	16910	0
488	20230918	105800	105022700	16910	16910	16910	16910	0
489	20230918	105700	105022700	16910	16910	16910	16910	0
490	20230918	105600	105022700	16910	16910	16910	16910	0
491	20230918	105500	105022700	16910	16910	16910	16910	584
492	20230918	105400	95147260	16910	16910	16910	16910	0
493	20230918	105300	95147260	16910	16910	16910	16910	0
494	20230918	105200	95147260	16910	16930	16930	16910	52
495	20230918	105100	94267910	16920	16930	16930	16920	70
496	20230918	105000	93083460	16930	16930	16930	16930	0
497	20230918	104900	93083460	16930	16930	16930	16930	7
498	20230918	104800	92964950	16930	16930	16930	16930	0
499	20230918	104700	92964950	16930	16930	16930	16930	24
500	20230918	104600	92558630	16930	16930	16930	16930	0
501	20230918	104500	92558630	16930	16930	16930	16930	0
502	20230918	104400	92558630	16930	16930	16930	16930	0
503	20230918	104300	92558630	16930	16930	16930	16930	2
504	20230918	104200	92524770	16920	16930	16930	16920	80
505	20230918	104100	91170780	16930	16930	16930	16930	5
506	20230918	104000	91086130	16930	16930	16930	16930	1
507	20230918	103900	91069200	16920	16930	16930	16920	304
508	20230918	103800	85925510	16930	16940	16940	16930	760
509	20230918	103700	73055430	16950	16950	16950	16950	0
510	20230918	103600	73055430	16950	16950	16950	16950	0
511	20230918	103500	73055430	16950	16950	16950	16950	0
512	20230918	103400	73055430	16950	16950	16950	16950	0
513	20230918	103300	73055430	16950	16950	16950	16950	218
514	20230918	103200	69360330	16950	16960	16960	16950	500
515	20230918	103100	60885140	16970	16970	16970	16970	0
516	20230918	103000	60885140	16970	16970	16970	16970	1
517	20230918	102900	60868170	16960	16960	16960	16960	31
518	20230918	102800	60342410	16960	16960	16960	16960	0
519	20230918	102700	60342410	16960	16960	16960	16960	0
520	20230918	102600	60342410	16960	16960	16960	16960	0
521	20230918	102500	60342410	16960	16960	16960	16960	11
522	20230918	102400	60155850	16950	16950	16950	16950	0
523	20230918	102300	60155850	16950	16950	16950	16950	0
524	20230918	102200	60155850	16950	16950	16950	16950	40
525	20230918	102100	59477850	16960	16960	16960	16960	0
526	20230918	102000	59477850	16960	16960	16960	16960	0
527	20230918	101900	59477850	16960	16960	16960	16960	0
528	20230918	101800	59477850	16960	16960	16960	16960	259
529	20230918	101700	55085210	16960	16960	16960	16960	13
530	20230918	101600	54864730	16960	16960	16960	16960	2
531	20230918	101500	54830810	16960	16960	16960	16960	120
532	20230918	101400	52795610	16970	16970	16970	16970	56
533	20230918	101300	51845290	16980	16980	16980	16980	0
534	20230918	101200	51845290	16980	16980	16980	16980	0
535	20230918	101100	51845290	16980	16980	16980	16980	1
536	20230918	101000	51828310	16980	16980	16980	16980	1
537	20230918	100900	51811330	16980	16980	16980	16980	0
538	20230918	100800	51811330	16980	16980	16980	16980	1
539	20230918	100700	51794350	16990	16990	16990	16990	50
540	20230918	100600	50944850	16980	16980	16980	16980	60
541	20230918	100500	49926050	16970	16970	16970	16970	0
542	20230918	100400	49926050	16970	16970	16970	16970	0
543	20230918	100300	49926050	16970	16970	16970	16970	50
544	20230918	100200	49077550	16950	16950	16950	16950	0
545	20230918	100100	49077550	16950	16950	16950	16950	0
546	20230918	100000	49077550	16950	16970	16970	16950	46
547	20230918	095900	48297830	16950	16950	16950	16950	0
548	20230918	095800	48297830	16950	16950	16950	16950	0
549	20230918	095700	48297830	16950	16950	16950	16950	100
550	20230918	095600	46602830	16950	16950	16950	16950	62
551	20230918	095500	45551930	16940	16940	16940	16940	0
552	20230918	095400	45551930	16940	16940	16940	16940	0
553	20230918	095300	45551930	16940	16940	16940	16940	0
554	20230918	095200	45551930	16940	16940	16940	16940	1
555	20230918	095100	45534990	16940	16940	16940	16940	46
556	20230918	095000	44755750	16950	16950	16950	16950	0
557	20230918	094900	44755750	16950	16950	16950	16950	45
558	20230918	094800	43993000	16950	16950	16950	16950	0
559	20230918	094700	43993000	16950	16950	16950	16950	0
560	20230918	094600	43993000	16950	16950	16950	16950	1
561	20230918	094500	43976050	16940	16940	16940	16940	34
562	20230918	094400	43400090	16970	16970	16970	16970	0
563	20230918	094300	43400090	16970	16970	16970	16970	0
564	20230918	094200	43400090	16970	16970	16970	16970	1
565	20230918	094100	43383120	16940	16950	16950	16940	64
566	20230918	094000	42298930	16950	16950	16950	16950	3
567	20230918	093900	42248080	16950	16950	16950	16950	0
568	20230918	093800	42248080	16950	16950	16950	16940	138
569	20230918	093700	39909340	16950	16950	16950	16950	44
570	20230918	093600	39163540	16970	16970	16970	16970	0
571	20230918	093500	39163540	16970	16970	16970	16970	0
572	20230918	093400	39163540	16970	16970	16970	16970	8
573	20230918	093300	39027780	16970	16970	16970	16970	1
574	20230918	093200	39010810	16980	16980	16980	16980	1
575	20230918	093100	38993830	16950	16950	16950	16950	0
576	20230918	093000	38993830	16950	16950	16950	16950	100
577	20230918	092900	37298830	16950	16950	16950	16950	0
578	20230918	092800	37298830	16950	16950	16950	16950	0
579	20230918	092700	37298830	16950	16960	16960	16950	100
580	20230918	092600	35603730	16960	16960	16960	16960	0
581	20230918	092500	35603730	16960	16960	16960	16960	107
582	20230918	092400	33789010	16950	16950	16950	16950	176
583	20230918	092300	30805810	16950	16970	16970	16950	270
584	20230918	092200	26227370	16970	16970	16970	16970	27
585	20230918	092100	25769180	16970	16970	16970	16970	73
586	20230918	092000	24530370	16970	16970	16970	16970	73
587	20230918	091900	23291560	16970	16970	16970	16970	44
588	20230918	091800	22544880	16980	16990	16990	16980	31
589	20230918	091700	22018260	16990	17000	17000	16980	55
590	20230918	091600	21084260	16990	16990	16990	16990	0
591	20230918	091500	21084260	16990	17000	17000	16990	130
592	20230918	091400	18875200	17010	17010	17010	17010	10
593	20230918	091300	18705100	17010	17010	17010	17010	2
594	20230918	091200	18671080	17010	17030	17030	17010	4
595	20230918	091100	18603000	17000	17000	17000	17000	0
596	20230918	091000	18603000	17000	17000	17000	17000	280
597	20230918	090900	13843000	16990	17000	17000	16990	7
598	20230918	090800	13724030	17000	17030	17030	16990	328
599	20230918	090700	8146470	17030	17040	17040	17030	12
600	20230918	090600	7942000	17040	17040	17040	17040	1
601	20230918	090500	7924960	17050	17050	17050	17050	0
602	20230918	090400	7924960	17050	17050	17050	17050	11
603	20230918	090300	7737410	17050	17050	17050	17050	0
604	20230918	090200	7737410	17050	17090	17090	17050	24
605	20230918	090100	7327900	17110	17110	17110	17110	22
606	20230918	090000	6951480	17130	17170	17170	17130	394