KissMeData/029460/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190200	248132670	16800	16800	16800	16800	653
3	20230919	190100	248132670	16800	16800	16800	16800	0
4	20230919	190000	248132670	16800	16800	16800	16800	0
5	20230919	185900	248132670	16800	16800	16800	16800	0
6	20230919	185800	248132670	16800	16800	16800	16800	0
7	20230919	185700	248132670	16800	16800	16800	16800	0
8	20230919	185600	248132670	16800	16800	16800	16800	0
9	20230919	185500	248132670	16800	16800	16800	16800	0
10	20230919	185400	248132670	16800	16800	16800	16800	0
11	20230919	185300	248132670	16800	16800	16800	16800	0
12	20230919	185200	248132670	16800	16800	16800	16800	0
13	20230919	185100	248132670	16800	16800	16800	16800	0
14	20230919	185000	248132670	16800	16800	16800	16800	0
15	20230919	184900	248132670	16800	16800	16800	16800	0
16	20230919	184800	248132670	16800	16800	16800	16800	0
17	20230919	184700	248132670	16800	16800	16800	16800	0
18	20230919	184600	248132670	16800	16800	16800	16800	0
19	20230919	184500	248132670	16800	16800	16800	16800	0
20	20230919	184400	248132670	16800	16800	16800	16800	0
21	20230919	184300	248132670	16800	16800	16800	16800	0
22	20230919	184200	248132670	16800	16800	16800	16800	0
23	20230919	184100	248132670	16800	16800	16800	16800	0
24	20230919	184000	248132670	16800	16800	16800	16800	0
25	20230919	183900	248132670	16800	16800	16800	16800	0
26	20230919	183800	248132670	16800	16800	16800	16800	0
27	20230919	183700	248132670	16800	16800	16800	16800	0
28	20230919	183600	248132670	16800	16800	16800	16800	0
29	20230919	183500	248132670	16800	16800	16800	16800	0
30	20230919	183400	248132670	16800	16800	16800	16800	0
31	20230919	183300	248132670	16800	16800	16800	16800	0
32	20230919	183200	248132670	16800	16800	16800	16800	653
33	20230919	183100	248132670	16800	16800	16800	16800	0
34	20230919	183000	248132670	16800	16800	16800	16800	0
35	20230919	182900	248132670	16800	16800	16800	16800	0
36	20230919	182800	248132670	16800	16800	16800	16800	0
37	20230919	182700	248132670	16800	16800	16800	16800	0
38	20230919	182600	248132670	16800	16800	16800	16800	0
39	20230919	182500	248132670	16800	16800	16800	16800	0
40	20230919	182400	248132670	16800	16800	16800	16800	0
41	20230919	182300	248132670	16800	16800	16800	16800	0
42	20230919	182200	248132670	16800	16800	16800	16800	0
43	20230919	182100	248132670	16800	16800	16800	16800	0
44	20230919	182000	248132670	16800	16800	16800	16800	0
45	20230919	181900	248132670	16800	16800	16800	16800	0
46	20230919	181800	248132670	16800	16800	16800	16800	0
47	20230919	181700	248132670	16800	16800	16800	16800	0
48	20230919	181600	248132670	16800	16800	16800	16800	0
49	20230919	181500	248132670	16800	16800	16800	16800	0
50	20230919	181400	248132670	16800	16800	16800	16800	0
51	20230919	181300	248132670	16800	16800	16800	16800	0
52	20230919	181200	248132670	16800	16800	16800	16800	0
53	20230919	181100	248132670	16800	16800	16800	16800	0
54	20230919	181000	248132670	16800	16800	16800	16800	0
55	20230919	180900	248132670	16800	16800	16800	16800	0
56	20230919	180800	248132670	16800	16800	16800	16800	0
57	20230919	180700	248132670	16800	16800	16800	16800	0
58	20230919	180600	248132670	16800	16800	16800	16800	0
59	20230919	180500	248132670	16800	16800	16800	16800	0
60	20230919	180400	248132670	16800	16800	16800	16800	0
61	20230919	180300	248132670	16800	16800	16800	16800	0
62	20230919	180200	248132670	16800	16800	16800	16800	653
63	20230919	180100	248132670	16800	16800	16800	16800	0
64	20230919	180000	248132670	16800	16800	16800	16800	0
65	20230919	175900	248132670	16800	16800	16800	16800	0
66	20230919	175800	248132670	16800	16800	16800	16800	0
67	20230919	175700	248132670	16800	16800	16800	16800	0
68	20230919	175600	248132670	16800	16800	16800	16800	0
69	20230919	175500	248132670	16800	16800	16800	16800	0
70	20230919	175400	248132670	16800	16800	16800	16800	0
71	20230919	175300	248132670	16800	16800	16800	16800	0
72	20230919	175200	248132670	16800	16800	16800	16800	0
73	20230919	175100	248132670	16800	16800	16800	16800	0
74	20230919	175000	248132670	16800	16800	16800	16800	0
75	20230919	174900	248132670	16800	16800	16800	16800	0
76	20230919	174800	248132670	16800	16800	16800	16800	0
77	20230919	174700	248132670	16800	16800	16800	16800	0
78	20230919	174600	248132670	16800	16800	16800	16800	0
79	20230919	174500	248132670	16800	16800	16800	16800	0
80	20230919	174400	248132670	16800	16800	16800	16800	0
81	20230919	174300	248132670	16800	16800	16800	16800	0
82	20230919	174200	248132670	16800	16800	16800	16800	0
83	20230919	174100	248132670	16800	16800	16800	16800	0
84	20230919	174000	248132670	16800	16800	16800	16800	0
85	20230919	173900	248132670	16800	16800	16800	16800	0
86	20230919	173800	248132670	16800	16800	16800	16800	0
87	20230919	173700	248132670	16800	16800	16800	16800	0
88	20230919	173600	248132670	16800	16800	16800	16800	0
89	20230919	173500	248132670	16800	16800	16800	16800	0
90	20230919	173400	248132670	16800	16800	16800	16800	0
91	20230919	173300	248132670	16800	16800	16800	16800	0
92	20230919	173200	248132670	16800	16800	16800	16800	653
93	20230919	173100	248132670	16800	16800	16800	16800	0
94	20230919	173000	248132670	16800	16800	16800	16800	0
95	20230919	172900	248132670	16800	16800	16800	16800	0
96	20230919	172800	248132670	16800	16800	16800	16800	0
97	20230919	172700	248132670	16800	16800	16800	16800	0
98	20230919	172600	248132670	16800	16800	16800	16800	0
99	20230919	172500	248132670	16800	16800	16800	16800	0
100	20230919	172400	248132670	16800	16800	16800	16800	0
101	20230919	172300	248132670	16800	16800	16800	16800	0
102	20230919	172200	248132670	16800	16800	16800	16800	0
103	20230919	172100	248132670	16800	16800	16800	16800	0
104	20230919	172000	248132670	16800	16800	16800	16800	0
105	20230919	171900	248132670	16800	16800	16800	16800	0
106	20230919	171800	248132670	16800	16800	16800	16800	0
107	20230919	171700	248132670	16800	16800	16800	16800	0
108	20230919	171600	248132670	16800	16800	16800	16800	0
109	20230919	171500	248132670	16800	16800	16800	16800	0
110	20230919	171400	248132670	16800	16800	16800	16800	0
111	20230919	171300	248132670	16800	16800	16800	16800	0
112	20230919	171200	248132670	16800	16800	16800	16800	0
113	20230919	171100	248132670	16800	16800	16800	16800	0
114	20230919	171000	248132670	16800	16800	16800	16800	0
115	20230919	170900	248132670	16800	16800	16800	16800	0
116	20230919	170800	248132670	16800	16800	16800	16800	0
117	20230919	170700	248132670	16800	16800	16800	16800	0
118	20230919	170600	248132670	16800	16800	16800	16800	0
119	20230919	170500	248132670	16800	16800	16800	16800	0
120	20230919	170400	248132670	16800	16800	16800	16800	0
121	20230919	170300	248132670	16800	16800	16800	16800	0
122	20230919	170200	248132670	16800	16800	16800	16800	653
123	20230919	170100	248132670	16800	16800	16800	16800	0
124	20230919	170000	248132670	16800	16800	16800	16800	0
125	20230919	165900	248132670	16800	16800	16800	16800	0
126	20230919	165800	248132670	16800	16800	16800	16800	0
127	20230919	165700	248132670	16800	16800	16800	16800	0
128	20230919	165600	248132670	16800	16800	16800	16800	0
129	20230919	165500	248132670	16800	16800	16800	16800	0
130	20230919	165400	248132670	16800	16800	16800	16800	0
131	20230919	165300	248132670	16800	16800	16800	16800	0
132	20230919	165200	248132670	16800	16800	16800	16800	0
133	20230919	165100	248132670	16800	16800	16800	16800	0
134	20230919	165000	248132670	16800	16800	16800	16800	0
135	20230919	164900	248132670	16800	16800	16800	16800	0
136	20230919	164800	248132670	16800	16800	16800	16800	0
137	20230919	164700	248132670	16800	16800	16800	16800	0
138	20230919	164600	248132670	16800	16800	16800	16800	0
139	20230919	164500	248132670	16800	16800	16800	16800	0
140	20230919	164400	248132670	16800	16800	16800	16800	0
141	20230919	164300	248132670	16800	16800	16800	16800	0
142	20230919	164200	248132670	16800	16800	16800	16800	0
143	20230919	164100	248132670	16800	16800	16800	16800	0
144	20230919	164000	248132670	16800	16800	16800	16800	0
145	20230919	163900	248132670	16800	16800	16800	16800	0
146	20230919	163800	248132670	16800	16800	16800	16800	0
147	20230919	163700	248132670	16800	16800	16800	16800	0
148	20230919	163600	248132670	16800	16800	16800	16800	0
149	20230919	163500	248132670	16800	16800	16800	16800	0
150	20230919	163400	248132670	16800	16800	16800	16800	0
151	20230919	163300	248132670	16800	16800	16800	16800	0
152	20230919	163200	248132670	16800	16800	16800	16800	653
153	20230919	163100	248132670	16800	16800	16800	16800	0
154	20230919	163000	248132670	16800	16800	16800	16800	0
155	20230919	162900	248132670	16800	16800	16800	16800	0
156	20230919	162800	248132670	16800	16800	16800	16800	0
157	20230919	162700	248132670	16800	16800	16800	16800	0
158	20230919	162600	248132670	16800	16800	16800	16800	0
159	20230919	162500	248132670	16800	16800	16800	16800	0
160	20230919	162400	248132670	16800	16800	16800	16800	0
161	20230919	162300	248132670	16800	16800	16800	16800	0
162	20230919	162200	248132670	16800	16800	16800	16800	0
163	20230919	162100	248132670	16800	16800	16800	16800	0
164	20230919	162000	248132670	16800	16800	16800	16800	0
165	20230919	161900	248132670	16800	16800	16800	16800	0
166	20230919	161800	248132670	16800	16800	16800	16800	0
167	20230919	161700	248132670	16800	16800	16800	16800	0
168	20230919	161600	248132670	16800	16800	16800	16800	0
169	20230919	161500	248132670	16800	16800	16800	16800	0
170	20230919	161400	248132670	16800	16800	16800	16800	0
171	20230919	161300	248132670	16800	16800	16800	16800	0
172	20230919	161200	248132670	16800	16800	16800	16800	0
173	20230919	161100	248132670	16800	16800	16800	16800	0
174	20230919	161000	248132670	16800	16800	16800	16800	0
175	20230919	160900	248132670	16800	16800	16800	16800	0
176	20230919	160800	248132670	16800	16800	16800	16800	0
177	20230919	160700	248132670	16800	16800	16800	16800	0
178	20230919	160600	248132670	16800	16800	16800	16800	0
179	20230919	160500	248132670	16800	16800	16800	16800	0
180	20230919	160400	248132670	16800	16800	16800	16800	0
181	20230919	160300	248132670	16800	16800	16800	16800	0
182	20230919	160200	248132670	16800	16800	16800	16800	653
183	20230919	160100	248132670	16800	16800	16800	16800	0
184	20230919	160000	248132670	16800	16800	16800	16800	0
185	20230919	155900	248132670	16800	16800	16800	16800	0
186	20230919	155800	248132670	16800	16800	16800	16800	0
187	20230919	155700	248132670	16800	16800	16800	16800	0
188	20230919	155600	248132670	16800	16800	16800	16800	0
189	20230919	155500	248132670	16800	16800	16800	16800	0
190	20230919	155400	248132670	16800	16800	16800	16800	0
191	20230919	155300	248132670	16800	16800	16800	16800	0
192	20230919	155200	248132670	16800	16800	16800	16800	0
193	20230919	155100	248132670	16800	16800	16800	16800	0
194	20230919	155000	248132670	16800	16800	16800	16800	0
195	20230919	154900	248132670	16800	16800	16800	16800	0
196	20230919	154800	248132670	16800	16800	16800	16800	0
197	20230919	154700	248132670	16800	16800	16800	16800	0
198	20230919	154600	248132670	16800	16800	16800	16800	0
199	20230919	154500	248132670	16800	16800	16800	16800	0
200	20230919	154400	248132670	16800	16800	16800	16800	0
201	20230919	154300	248132670	16800	16800	16800	16800	0
202	20230919	154200	248132670	16800	16800	16800	16800	0
203	20230919	154100	248132670	16800	16800	16800	16800	0
204	20230919	154000	248132670	16800	16800	16800	16800	0
205	20230919	153900	248132670	16800	16800	16800	16800	0
206	20230919	153800	248132670	16800	16800	16800	16800	0
207	20230919	153700	248132670	16800	16800	16800	16800	0
208	20230919	153600	248132670	16800	16800	16800	16800	0
209	20230919	153500	248132670	16800	16800	16800	16800	0
210	20230919	153400	248132670	16800	16800	16800	16800	0
211	20230919	153300	248132670	16800	16800	16800	16800	0
212	20230919	153200	248132670	16800	16800	16800	16800	653
213	20230919	153100	248132670	16800	16800	16800	16800	0
214	20230919	153000	248132670	16800	16800	16800	16800	653
215	20230919	152900	237162270	16710	16710	16710	16710	0
216	20230919	152800	237162270	16710	16710	16710	16710	0
217	20230919	152700	237162270	16710	16710	16710	16710	0
218	20230919	152600	237162270	16710	16710	16710	16710	0
219	20230919	152500	237162270	16710	16710	16710	16710	0
220	20230919	152400	237162270	16710	16710	16710	16710	0
221	20230919	152300	237162270	16710	16710	16710	16710	0
222	20230919	152200	237162270	16710	16710	16710	16710	0
223	20230919	152100	237162270	16710	16710	16710	16710	0
224	20230919	152000	237162270	16710	16710	16710	16710	0
225	20230919	151900	237162270	16710	16730	16730	16710	141
226	20230919	151800	234805340	16730	16730	16730	16730	0
227	20230919	151700	234805340	16730	16730	16730	16730	5
228	20230919	151600	234721690	16730	16730	16730	16730	18
229	20230919	151500	234420550	16730	16730	16730	16730	1
230	20230919	151400	234403820	16730	16730	16730	16730	2
231	20230919	151300	234370360	16730	16730	16730	16730	0
232	20230919	151200	234370360	16730	16730	16730	16730	52
233	20230919	151100	233500400	16740	16730	16740	16730	7
234	20230919	151000	233383280	16730	16730	16730	16720	38
235	20230919	150900	232747790	16730	16730	16730	16730	0
236	20230919	150800	232747790	16730	16730	16730	16730	75
237	20230919	150700	231493040	16730	16730	16730	16730	15
238	20230919	150600	231242090	16720	16730	16730	16720	32
239	20230919	150500	230707040	16720	16720	16720	16720	18
240	20230919	150400	230406080	16710	16710	16710	16710	25
241	20230919	150300	229988330	16720	16730	16730	16720	3
242	20230919	150200	229938150	16710	16710	16710	16710	25
243	20230919	150100	229520400	16710	16710	16710	16710	0
244	20230919	150000	229520400	16710	16720	16720	16710	75
245	20230919	145900	228266840	16710	16710	16710	16710	0
246	20230919	145800	228266840	16710	16710	16710	16710	0
247	20230919	145700	228266840	16710	16710	16710	16710	0
248	20230919	145600	228266840	16710	16710	16710	16710	25
249	20230919	145500	227849090	16720	16720	16720	16720	0
250	20230919	145400	227849090	16720	16720	16720	16720	21
251	20230919	145300	227497970	16720	16720	16720	16720	0
252	20230919	145200	227497970	16720	16720	16720	16720	0
253	20230919	145100	227497970	16720	16720	16720	16720	9
254	20230919	145000	227347490	16730	16730	16730	16730	0
255	20230919	144900	227347490	16730	16730	16730	16730	2
256	20230919	144800	227314030	16720	16720	16720	16720	0
257	20230919	144700	227314030	16720	16720	16720	16720	37
258	20230919	144600	226695390	16720	16720	16720	16720	59
259	20230919	144500	225708910	16720	16720	16720	16720	0
260	20230919	144400	225708910	16720	16730	16730	16720	27
261	20230919	144300	225257450	16740	16740	16740	16740	0
262	20230919	144200	225257450	16740	16740	16740	16740	0
263	20230919	144100	225257450	16740	16730	16740	16730	5
264	20230919	144000	225173790	16730	16730	16730	16730	8
265	20230919	143900	225039950	16740	16740	16740	16740	0
266	20230919	143800	225039950	16740	16740	16740	16740	1
267	20230919	143700	225023210	16730	16730	16730	16730	4
268	20230919	143600	224956290	16720	16720	16720	16720	25
269	20230919	143500	224538290	16720	16720	16720	16720	0
270	20230919	143400	224538290	16720	16720	16720	16720	0
271	20230919	143300	224538290	16720	16720	16720	16720	0
272	20230919	143200	224538290	16720	16720	16720	16720	25
273	20230919	143100	224120290	16720	16720	16720	16720	25
274	20230919	143000	223702290	16720	16720	16720	16720	0
275	20230919	142900	223702290	16720	16720	16720	16720	0
276	20230919	142800	223702290	16720	16720	16720	16720	25
277	20230919	142700	223284290	16720	16720	16720	16720	25
278	20230919	142600	222866290	16730	16730	16730	16730	99
279	20230919	142500	221210020	16730	16730	16730	16730	0
280	20230919	142400	221210020	16730	16730	16730	16730	0
281	20230919	142300	221210020	16730	16730	16730	16730	0
282	20230919	142200	221210020	16730	16730	16730	16730	25
283	20230919	142100	220791770	16730	16730	16730	16730	0
284	20230919	142000	220791770	16730	16730	16730	16730	0
285	20230919	141900	220791770	16730	16730	16730	16730	0
286	20230919	141800	220791770	16730	16730	16730	16730	0
287	20230919	141700	220791770	16730	16730	16730	16730	0
288	20230919	141600	220791770	16730	16730	16730	16730	27
289	20230919	141500	220340060	16740	16740	16740	16740	0
290	20230919	141400	220340060	16740	16740	16740	16740	0
291	20230919	141300	220340060	16740	16740	16740	16740	0
292	20230919	141200	220340060	16740	16740	16740	16740	0
293	20230919	141100	220340060	16740	16740	16740	16740	0
294	20230919	141000	220340060	16740	16740	16740	16740	0
295	20230919	140900	220340060	16740	16740	16740	16740	24
296	20230919	140800	219938300	16740	16740	16740	16740	0
297	20230919	140700	219938300	16740	16740	16740	16740	0
298	20230919	140600	219938300	16740	16740	16740	16740	0
299	20230919	140500	219938300	16740	16750	16750	16740	50
300	20230919	140400	219101090	16750	16750	16750	16750	5
301	20230919	140300	219017340	16770	16770	16770	16770	0
302	20230919	140200	219017340	16770	16770	16770	16770	0
303	20230919	140100	219017340	16770	16770	16770	16770	9
304	20230919	140000	218866410	16750	16750	16750	16750	85
305	20230919	135900	217442660	16750	16750	16750	16750	0
306	20230919	135800	217442660	16750	16750	16750	16750	0
307	20230919	135700	217442660	16750	16750	16750	16750	20
308	20230919	135600	217107660	16750	16750	16750	16750	0
309	20230919	135500	217107660	16750	16750	16750	16750	0
310	20230919	135400	217107660	16750	16750	16750	16750	18
311	20230919	135300	216806160	16740	16740	16740	16740	0
312	20230919	135200	216806160	16740	16740	16740	16740	0
313	20230919	135100	216806160	16740	16740	16740	16740	25
314	20230919	135000	216387660	16740	16740	16740	16740	26
315	20230919	134900	215952420	16750	16750	16750	16750	0
316	20230919	134800	215952420	16750	16750	16750	16750	0
317	20230919	134700	215952420	16750	16750	16750	16750	0
318	20230919	134600	215952420	16750	16750	16750	16750	1
319	20230919	134500	215935670	16740	16740	16740	16740	101
320	20230919	134400	214244930	16710	16710	16710	16710	0
321	20230919	134300	214244930	16710	16710	16710	16710	0
322	20230919	134200	214244930	16710	16710	16710	16710	0
323	20230919	134100	214244930	16710	16710	16710	16710	0
324	20230919	134000	214244930	16710	16710	16710	16710	0
325	20230919	133900	214244930	16710	16710	16710	16710	351
326	20230919	133800	208379720	16720	16720	16720	16720	0
327	20230919	133700	208379720	16720	16720	16720	16720	0
328	20230919	133600	208379720	16720	16720	16720	16720	0
329	20230919	133500	208379720	16720	16720	16720	16720	0
330	20230919	133400	208379720	16720	16720	16720	16720	0
331	20230919	133300	208379720	16720	16730	16730	16720	26
332	20230919	133200	207944990	16710	16710	16710	16710	50
333	20230919	133100	207109490	16710	16710	16710	16710	0
334	20230919	133000	207109490	16710	16710	16710	16710	0
335	20230919	132900	207109490	16710	16710	16710	16710	0
336	20230919	132800	207109490	16710	16710	16710	16710	0
337	20230919	132700	207109490	16710	16710	16710	16710	25
338	20230919	132600	206691740	16710	16710	16710	16710	0
339	20230919	132500	206691740	16710	16710	16710	16710	0
340	20230919	132400	206691740	16710	16710	16710	16710	0
341	20230919	132300	206691740	16710	16710	16710	16710	0
342	20230919	132200	206691740	16710	16710	16710	16710	25
343	20230919	132100	206273990	16740	16740	16740	16700	1251
344	20230919	132000	185363930	16740	16740	16740	16740	0
345	20230919	131900	185363930	16740	16740	16740	16740	0
346	20230919	131800	185363930	16740	16740	16740	16740	0
347	20230919	131700	185363930	16740	16740	16740	16740	0
348	20230919	131600	185363930	16740	16740	16740	16740	0
349	20230919	131500	185363930	16740	16740	16740	16740	1
350	20230919	131400	185347190	16740	16740	16740	16740	100
351	20230919	131300	183673190	16740	16740	16740	16740	120
352	20230919	131200	181664390	16740	16740	16740	16740	0
353	20230919	131100	181664390	16740	16740	16740	16740	0
354	20230919	131000	181664390	16740	16740	16740	16740	0
355	20230919	130900	181664390	16740	16740	16740	16740	41
356	20230919	130800	180978050	16740	16740	16740	16740	5
357	20230919	130700	180894350	16730	16730	16730	16730	50
358	20230919	130600	180057850	16720	16720	16720	16720	0
359	20230919	130500	180057850	16720	16720	16720	16720	0
360	20230919	130400	180057850	16720	16720	16720	16720	0
361	20230919	130300	180057850	16720	16720	16720	16720	0
362	20230919	130200	180057850	16720	16720	16720	16720	0
363	20230919	130100	180057850	16720	16720	16720	16720	0
364	20230919	130000	180057850	16720	16720	16720	16720	0
365	20230919	125900	180057850	16720	16720	16720	16720	0
366	20230919	125800	180057850	16720	16720	16720	16720	0
367	20230919	125700	180057850	16720	16720	16720	16720	25
368	20230919	125600	179639850	16720	16720	16720	16720	0
369	20230919	125500	179639850	16720	16720	16720	16720	0
370	20230919	125400	179639850	16720	16720	16720	16720	0
371	20230919	125300	179639850	16720	16730	16730	16720	26
372	20230919	125200	179205120	16720	16730	16730	16720	57
373	20230919	125100	178251550	16730	16730	16730	16730	0
374	20230919	125000	178251550	16730	16750	16750	16730	112
375	20230919	124900	176377760	16770	16770	16770	16770	1
376	20230919	124800	176360990	16730	16740	16740	16730	26
377	20230919	124700	175926000	16770	16770	16770	16770	0
378	20230919	124600	175926000	16770	16770	16770	16770	0
379	20230919	124500	175926000	16770	16770	16770	16770	0
380	20230919	124400	175926000	16770	16770	16770	16770	0
381	20230919	124300	175926000	16770	16740	16770	16730	28
382	20230919	124200	175457500	16770	16770	16770	16770	0
383	20230919	124100	175457500	16770	16770	16770	16770	0
384	20230919	124000	175457500	16770	16770	16770	16770	0
385	20230919	123900	175457500	16770	16770	16770	16770	1
386	20230919	123800	175440730	16770	16770	16770	16770	0
387	20230919	123700	175440730	16770	16730	16770	16720	17
388	20230919	123600	175156430	16770	16770	16770	16770	0
389	20230919	123500	175156430	16770	16770	16770	16770	0
390	20230919	123400	175156430	16770	16770	16770	16770	1
391	20230919	123300	175139660	16730	16730	16730	16730	0
392	20230919	123200	175139660	16730	16740	16740	16730	13
393	20230919	123100	174922160	16750	16750	16750	16750	1
394	20230919	123000	174905410	16770	16770	16770	16770	1
395	20230919	122900	174888640	16770	16770	16770	16770	0
396	20230919	122800	174888640	16770	16770	16770	16770	17
397	20230919	122700	174603550	16740	16740	16740	16740	3
398	20230919	122600	174553330	16750	16760	16760	16750	5
399	20230919	122500	174469570	16770	16770	16770	16770	0
400	20230919	122400	174469570	16770	16770	16770	16770	11
401	20230919	122300	174285100	16750	16750	16750	16750	0
402	20230919	122200	174285100	16750	16750	16750	16750	0
403	20230919	122100	174285100	16750	16750	16750	16750	0
404	20230919	122000	174285100	16750	16750	16750	16750	0
405	20230919	121900	174285100	16750	16750	16750	16750	0
406	20230919	121800	174285100	16750	16750	16750	16750	0
407	20230919	121700	174285100	16750	16720	16750	16720	26
408	20230919	121600	173850350	16730	16730	16730	16730	2
409	20230919	121500	173816890	16740	16750	16750	16740	3
410	20230919	121400	173766660	16760	16760	16760	16760	5
411	20230919	121300	173682860	16770	16770	16770	16770	0
412	20230919	121200	173682860	16770	16770	16770	16770	0
413	20230919	121100	173682860	16770	16770	16770	16770	1
414	20230919	121000	173666090	16740	16730	16740	16730	17
415	20230919	120900	173381670	16710	16710	16710	16710	25
416	20230919	120800	172963920	16710	16710	16710	16710	0
417	20230919	120700	172963920	16710	16710	16710	16710	0
418	20230919	120600	172963920	16710	16710	16710	16710	0
419	20230919	120500	172963920	16710	16710	16710	16710	25
420	20230919	120400	172546170	16710	16710	16710	16710	0
421	20230919	120300	172546170	16710	16710	16710	16710	0
422	20230919	120200	172546170	16710	16710	16710	16710	0
423	20230919	120100	172546170	16710	16730	16730	16710	27
424	20230919	120000	172094970	16710	16710	16710	16710	0
425	20230919	115900	172094970	16710	16710	16710	16710	0
426	20230919	115800	172094970	16710	16710	16710	16710	0
427	20230919	115700	172094970	16710	16710	16710	16710	1
428	20230919	115600	172078260	16710	16720	16720	16710	32
429	20230919	115500	171543470	16730	16730	16730	16730	0
430	20230919	115400	171543470	16730	16730	16730	16730	0
431	20230919	115300	171543470	16730	16730	16730	16730	0
432	20230919	115200	171543470	16730	16730	16730	16730	0
433	20230919	115100	171543470	16730	16730	16730	16730	0
434	20230919	115000	171543470	16730	16730	16730	16730	5
435	20230919	114900	171459820	16730	16730	16730	16730	0
436	20230919	114800	171459820	16730	16730	16730	16730	19
437	20230919	114700	171141950	16730	16730	16730	16730	0
438	20230919	114600	171141950	16730	16730	16730	16730	1
439	20230919	114500	171125220	16730	16730	16730	16730	1
440	20230919	114400	171108490	16730	16750	16750	16720	34
441	20230919	114300	170539870	16750	16750	16750	16750	0
442	20230919	114200	170539870	16750	16750	16750	16750	0
443	20230919	114100	170539870	16750	16760	16760	16750	2
444	20230919	114000	170506360	16760	16760	16760	16760	5
445	20230919	113900	170422560	16760	16760	16760	16760	0
446	20230919	113800	170422560	16760	16760	16760	16760	0
447	20230919	113700	170422560	16760	16760	16760	16760	0
448	20230919	113600	170422560	16760	16760	16760	16760	0
449	20230919	113500	170422560	16760	16760	16760	16760	0
450	20230919	113400	170422560	16760	16760	16760	16760	0
451	20230919	113300	170422560	16760	16760	16760	16760	1
452	20230919	113200	170405800	16760	16790	16790	16760	3
453	20230919	113100	170355490	16770	16720	16770	16720	6
454	20230919	113000	170255090	16710	16720	16720	16710	261
455	20230919	112900	165893260	16720	16730	16730	16720	112
456	20230919	112800	164020550	16730	16730	16730	16720	214
457	20230919	112700	160441790	16740	16740	16740	16730	345
458	20230919	112600	154667540	16750	16750	16750	16750	96
459	20230919	112500	153059540	16760	16770	16770	16760	2
460	20230919	112400	153026010	16800	16800	16800	16800	0
461	20230919	112300	153026010	16800	16770	16800	16750	12
462	20230919	112200	152824880	16750	16750	16770	16750	20
463	20230919	112100	152489850	16750	16780	16780	16750	31
464	20230919	112000	151970480	16790	16790	16790	16790	0
465	20230919	111900	151970480	16790	16790	16790	16790	0
466	20230919	111800	151970480	16790	16790	16790	16790	18
467	20230919	111700	151668260	16790	16790	16790	16790	0
468	20230919	111600	151668260	16790	16790	16790	16790	0
469	20230919	111500	151668260	16790	16790	16790	16790	7
470	20230919	111400	151550730	16750	16770	16790	16750	25
471	20230919	111300	151131860	16770	16770	16780	16770	54
472	20230919	111200	150226080	16780	16780	16780	16780	36
473	20230919	111100	149622000	16790	16790	16790	16790	17
474	20230919	111000	149336570	16780	16780	16780	16780	0
475	20230919	110900	149336570	16780	16780	16780	16780	0
476	20230919	110800	149336570	16780	16780	16780	16780	0
477	20230919	110700	149336570	16780	16780	16780	16750	32
478	20230919	110600	148800390	16780	16780	16780	16780	0
479	20230919	110500	148800390	16780	16780	16780	16780	0
480	20230919	110400	148800390	16780	16780	16780	16780	29
481	20230919	110300	148313770	16750	16770	16770	16750	33
482	20230919	110200	147760900	16770	16770	16770	16770	0
483	20230919	110100	147760900	16770	16760	16770	16760	19
484	20230919	110000	147442450	16760	16790	16790	16760	101
485	20230919	105900	145749600	16820	16760	16820	16760	9
486	20230919	105800	145598650	16750	16760	16760	16750	35
487	20230919	105700	145012300	16810	16810	16810	16810	3
488	20230919	105600	144961870	16810	16810	16810	16810	2
489	20230919	105500	144928250	16760	16760	16800	16760	33
490	20230919	105400	144374770	16760	16770	16770	16760	26
491	20230919	105300	143939000	16780	16780	16780	16780	6
492	20230919	105200	143838320	16780	16780	16780	16780	0
493	20230919	105100	143838320	16780	16790	16790	16780	28
494	20230919	105000	143368470	16810	16810	16810	16810	1
495	20230919	104900	143351660	16820	16790	16820	16790	3
496	20230919	104800	143301230	16780	16780	16780	16780	23
497	20230919	104700	142915290	16760	16760	16760	16760	0
498	20230919	104600	142915290	16760	16750	16760	16750	38
499	20230919	104500	142278600	16740	16740	16740	16740	0
500	20230919	104400	142278600	16740	16740	16740	16740	0
501	20230919	104300	142278600	16740	16740	16740	16740	50
502	20230919	104200	141441600	16740	16750	16750	16740	51
503	20230919	104100	140587850	16740	16740	16740	16740	25
504	20230919	104000	140169350	16750	16750	16750	16740	151
505	20230919	103900	137641350	16750	16750	16750	16750	0
506	20230919	103800	137641350	16750	16760	16760	16750	700
507	20230919	103700	125913610	16760	16760	16760	16760	25
508	20230919	103600	125494610	16760	16760	16760	16760	0
509	20230919	103500	125494610	16760	16760	16780	16760	421
510	20230919	103400	118438600	16760	16770	16770	16760	26
511	20230919	103300	118002830	16760	16770	16770	16760	200
512	20230919	103200	114650160	16770	16780	16780	16770	26
513	20230919	103100	114214130	16770	16770	16770	16770	25
514	20230919	103000	113794880	16770	16770	16770	16770	0
515	20230919	102900	113794880	16770	16770	16770	16770	25
516	20230919	102800	113375630	16780	16790	16790	16780	3
517	20230919	102700	113325280	16770	16770	16770	16770	25
518	20230919	102600	112906030	16780	16780	16780	16780	0
519	20230919	102500	112906030	16780	16780	16780	16780	24
520	20230919	102400	112503310	16780	16780	16790	16780	634
521	20230919	102300	101863650	16790	16790	16790	16790	6
522	20230919	102200	101762910	16790	16790	16790	16790	338
523	20230919	102100	96087890	16790	16790	16790	16790	285
524	20230919	102000	91302740	16800	16790	16800	16790	10
525	20230919	101900	91134780	16790	16790	16790	16790	0
526	20230919	101800	91134780	16790	16790	16790	16790	25
527	20230919	101700	90715030	16790	16790	16790	16790	20
528	20230919	101600	90379230	16800	16810	16810	16800	267
529	20230919	101500	85893610	16800	16800	16800	16800	0
530	20230919	101400	85893610	16800	16800	16800	16800	11
531	20230919	101300	85708810	16820	16820	16820	16820	0
532	20230919	101200	85708810	16820	16810	16820	16810	18
533	20230919	101100	85406150	16810	16810	16810	16800	45
534	20230919	101000	84650020	16800	16800	16800	16800	0
535	20230919	100900	84650020	16800	16800	16800	16800	25
536	20230919	100800	84230020	16800	16810	16810	16800	233
537	20230919	100700	80315600	16810	16810	16810	16810	0
538	20230919	100600	80315600	16810	16810	16810	16810	0
539	20230919	100500	80315600	16810	16810	16810	16810	0
540	20230919	100400	80315600	16810	16820	16820	16800	174
541	20230919	100300	77392360	16840	16840	16840	16840	0
542	20230919	100200	77392360	16840	16840	16840	16840	0
543	20230919	100100	77392360	16840	16800	16840	16800	33
544	20230919	100000	76837590	16810	16810	16810	16810	5
545	20230919	095900	76753540	16820	16820	16820	16820	0
546	20230919	095800	76753540	16820	16820	16820	16820	0
547	20230919	095700	76753540	16820	16820	16820	16820	0
548	20230919	095600	76753540	16820	16800	16820	16800	390
549	20230919	095500	70201520	16810	16820	16820	16810	852
550	20230919	095400	55875880	16820	16820	16820	16820	0
551	20230919	095300	55875880	16820	16820	16820	16820	0
552	20230919	095200	55875880	16820	16820	16830	16810	33
553	20230919	095100	55321060	16820	16820	16820	16820	0
554	20230919	095000	55321060	16820	16820	16820	16820	20
555	20230919	094900	54984660	16830	16820	16830	16810	157
556	20230919	094800	52345250	16820	16820	16820	16820	113
557	20230919	094700	50444590	16840	16840	16840	16840	0
558	20230919	094600	50444590	16840	16830	16840	16830	557
559	20230919	094500	41070270	16850	16850	16850	16840	136
560	20230919	094400	38779790	16850	16850	16850	16850	5
561	20230919	094300	38695540	16850	16860	16860	16850	24
562	20230919	094200	38291110	16860	16860	16860	16860	1
563	20230919	094100	38274250	16860	16860	16860	16860	1
564	20230919	094000	38257390	16860	16860	16860	16850	38
565	20230919	093900	37616920	16860	16860	16860	16860	13
566	20230919	093800	37397740	16860	16890	16890	16860	138
567	20230919	093700	35070410	16870	16870	16870	16870	0
568	20230919	093600	35070410	16870	16890	16890	16870	22
569	20230919	093500	34699230	16880	16890	16890	16880	384
570	20230919	093400	28217300	16910	16910	16910	16910	1
571	20230919	093300	28200390	16890	16890	16890	16890	0
572	20230919	093200	28200390	16890	16900	16940	16890	20
573	20230919	093100	27862440	16890	16890	16890	16890	0
574	20230919	093000	27862440	16890	16890	16890	16890	0
575	20230919	092900	27862440	16890	16900	16900	16890	22
576	20230919	092800	27490810	16890	16890	16890	16890	115
577	20230919	092700	25548460	16890	16930	16930	16880	949
578	20230919	092600	9519420	16930	16930	16930	16930	4
579	20230919	092500	9451700	16940	16940	16940	16940	9
580	20230919	092400	9299240	16940	16940	16940	16940	0
581	20230919	092300	9299240	16940	16940	16940	16940	0
582	20230919	092200	9299240	16940	16940	16940	16940	0
583	20230919	092100	9299240	16940	16940	16940	16940	3
584	20230919	092000	9248420	16950	16950	16950	16950	10
585	20230919	091900	9078920	16930	16930	16930	16930	0
586	20230919	091800	9078920	16930	16930	16930	16930	1
587	20230919	091700	9061990	16920	16910	16920	16910	7
588	20230919	091600	8943610	16900	16900	16900	16900	1
589	20230919	091500	8926710	16900	16920	16920	16890	205
590	20230919	091400	5460200	16920	16940	16940	16920	32
591	20230919	091300	4918490	16920	16940	16940	16920	131
592	20230919	091200	2699720	16950	16950	16950	16950	5
593	20230919	091100	2614970	16950	16950	16950	16950	0
594	20230919	091000	2614970	16950	16950	16950	16950	0
595	20230919	090900	2614970	16950	16950	16950	16950	1
596	20230919	090800	2598020	16920	16920	16920	16920	0
597	20230919	090700	2598020	16920	16940	16940	16920	6
598	20230919	090600	2496430	16950	16960	16960	16950	81
599	20230919	090500	1122960	16970	16970	16970	16970	1
600	20230919	090400	1105990	17030	16990	17030	16970	34
601	20230919	090300	528580	16990	16990	16990	16990	1
602	20230919	090200	511590	17050	17050	17050	17050	0
603	20230919	090100	511590	17050	17000	17050	17000	8
604	20230919	090000	375540	17070	17070	17070	17070	22