KissMeData/009470/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184800	720718480	16670	16670	16670	16670	1074
3	20230913	184700	720718480	16670	16670	16670	16670	0
4	20230913	184600	720718480	16670	16670	16670	16670	0
5	20230913	184500	720718480	16670	16670	16670	16670	0
6	20230913	184400	720718480	16670	16670	16670	16670	0
7	20230913	184300	720718480	16670	16670	16670	16670	0
8	20230913	184200	720718480	16670	16670	16670	16670	0
9	20230913	184100	720718480	16670	16670	16670	16670	0
10	20230913	184000	720718480	16670	16670	16670	16670	0
11	20230913	183900	720718480	16670	16670	16670	16670	0
12	20230913	183800	720718480	16670	16670	16670	16670	0
13	20230913	183700	720718480	16670	16670	16670	16670	0
14	20230913	183600	720718480	16670	16670	16670	16670	0
15	20230913	183500	720718480	16670	16670	16670	16670	0
16	20230913	183400	720718480	16670	16670	16670	16670	0
17	20230913	183300	720718480	16670	16670	16670	16670	0
18	20230913	183200	720718480	16670	16670	16670	16670	0
19	20230913	183100	720718480	16670	16670	16670	16670	0
20	20230913	183000	720718480	16670	16670	16670	16670	0
21	20230913	182900	720718480	16670	16670	16670	16670	0
22	20230913	182800	720718480	16670	16670	16670	16670	0
23	20230913	182700	720718480	16670	16670	16670	16670	0
24	20230913	182600	720718480	16670	16670	16670	16670	0
25	20230913	182500	720718480	16670	16670	16670	16670	0
26	20230913	182400	720718480	16670	16670	16670	16670	0
27	20230913	182300	720718480	16670	16670	16670	16670	0
28	20230913	182200	720718480	16670	16670	16670	16670	0
29	20230913	182100	720718480	16670	16670	16670	16670	0
30	20230913	182000	720718480	16670	16670	16670	16670	0
31	20230913	181900	720718480	16670	16670	16670	16670	0
32	20230913	181800	720718480	16670	16670	16670	16670	1074
33	20230913	181700	720718480	16670	16670	16670	16670	0
34	20230913	181600	720718480	16670	16670	16670	16670	0
35	20230913	181500	720718480	16670	16670	16670	16670	0
36	20230913	181400	720718480	16670	16670	16670	16670	0
37	20230913	181300	720718480	16670	16670	16670	16670	0
38	20230913	181200	720718480	16670	16670	16670	16670	0
39	20230913	181100	720718480	16670	16670	16670	16670	0
40	20230913	181000	720718480	16670	16670	16670	16670	0
41	20230913	180900	720718480	16670	16670	16670	16670	0
42	20230913	180800	720718480	16670	16670	16670	16670	0
43	20230913	180700	720718480	16670	16670	16670	16670	0
44	20230913	180600	720718480	16670	16670	16670	16670	0
45	20230913	180500	720718480	16670	16670	16670	16670	0
46	20230913	180400	720718480	16670	16670	16670	16670	0
47	20230913	180300	720718480	16670	16670	16670	16670	0
48	20230913	180200	720718480	16670	16670	16670	16670	0
49	20230913	180100	720718480	16670	16670	16670	16670	0
50	20230913	180000	720718480	16670	16670	16670	16670	0
51	20230913	175900	720718480	16670	16670	16670	16670	0
52	20230913	175800	720718480	16670	16670	16670	16670	0
53	20230913	175700	720718480	16670	16670	16670	16670	0
54	20230913	175600	720718480	16670	16670	16670	16670	0
55	20230913	175500	720718480	16670	16670	16670	16670	0
56	20230913	175400	720718480	16670	16670	16670	16670	0
57	20230913	175300	720718480	16670	16670	16670	16670	0
58	20230913	175200	720718480	16670	16670	16670	16670	0
59	20230913	175100	720718480	16670	16670	16670	16670	0
60	20230913	175000	720718480	16670	16670	16670	16670	0
61	20230913	174900	720718480	16670	16670	16670	16670	0
62	20230913	174800	720718480	16670	16670	16670	16670	1074
63	20230913	174700	720718480	16670	16670	16670	16670	0
64	20230913	174600	720718480	16670	16670	16670	16670	0
65	20230913	174500	720718480	16670	16670	16670	16670	0
66	20230913	174400	720718480	16670	16670	16670	16670	0
67	20230913	174300	720718480	16670	16670	16670	16670	0
68	20230913	174200	720718480	16670	16670	16670	16670	0
69	20230913	174100	720718480	16670	16670	16670	16670	0
70	20230913	174000	720718480	16670	16670	16670	16670	0
71	20230913	173900	720718480	16670	16670	16670	16670	0
72	20230913	173800	720718480	16670	16670	16670	16670	0
73	20230913	173700	720718480	16670	16670	16670	16670	0
74	20230913	173600	720718480	16670	16670	16670	16670	0
75	20230913	173500	720718480	16670	16670	16670	16670	0
76	20230913	173400	720718480	16670	16670	16670	16670	0
77	20230913	173300	720718480	16670	16670	16670	16670	0
78	20230913	173200	720718480	16670	16670	16670	16670	0
79	20230913	173100	720718480	16670	16670	16670	16670	0
80	20230913	173000	720718480	16670	16670	16670	16670	0
81	20230913	172900	720718480	16670	16670	16670	16670	0
82	20230913	172800	720718480	16670	16670	16670	16670	0
83	20230913	172700	720718480	16670	16670	16670	16670	0
84	20230913	172600	720718480	16670	16670	16670	16670	0
85	20230913	172500	720718480	16670	16670	16670	16670	0
86	20230913	172400	720718480	16670	16670	16670	16670	0
87	20230913	172300	720718480	16670	16670	16670	16670	0
88	20230913	172200	720718480	16670	16670	16670	16670	0
89	20230913	172100	720718480	16670	16670	16670	16670	0
90	20230913	172000	720718480	16670	16670	16670	16670	0
91	20230913	171900	720718480	16670	16670	16670	16670	0
92	20230913	171800	720718480	16670	16670	16670	16670	1074
93	20230913	171700	720718480	16670	16670	16670	16670	0
94	20230913	171600	720718480	16670	16670	16670	16670	0
95	20230913	171500	720718480	16670	16670	16670	16670	0
96	20230913	171400	720718480	16670	16670	16670	16670	0
97	20230913	171300	720718480	16670	16670	16670	16670	0
98	20230913	171200	720718480	16670	16670	16670	16670	0
99	20230913	171100	720718480	16670	16670	16670	16670	0
100	20230913	171000	720718480	16670	16670	16670	16670	0
101	20230913	170900	720718480	16670	16670	16670	16670	0
102	20230913	170800	720718480	16670	16670	16670	16670	0
103	20230913	170700	720718480	16670	16670	16670	16670	0
104	20230913	170600	720718480	16670	16670	16670	16670	0
105	20230913	170500	720718480	16670	16670	16670	16670	0
106	20230913	170400	720718480	16670	16670	16670	16670	0
107	20230913	170300	720718480	16670	16670	16670	16670	0
108	20230913	170200	720718480	16670	16670	16670	16670	0
109	20230913	170100	720718480	16670	16670	16670	16670	0
110	20230913	170000	720718480	16670	16670	16670	16670	0
111	20230913	165900	720718480	16670	16670	16670	16670	0
112	20230913	165800	720718480	16670	16670	16670	16670	0
113	20230913	165700	720718480	16670	16670	16670	16670	0
114	20230913	165600	720718480	16670	16670	16670	16670	0
115	20230913	165500	720718480	16670	16670	16670	16670	0
116	20230913	165400	720718480	16670	16670	16670	16670	0
117	20230913	165300	720718480	16670	16670	16670	16670	0
118	20230913	165200	720718480	16670	16670	16670	16670	0
119	20230913	165100	720718480	16670	16670	16670	16670	0
120	20230913	165000	720718480	16670	16670	16670	16670	0
121	20230913	164900	720718480	16670	16670	16670	16670	0
122	20230913	164800	720718480	16670	16670	16670	16670	1074
123	20230913	164700	720718480	16670	16670	16670	16670	0
124	20230913	164600	720718480	16670	16670	16670	16670	0
125	20230913	164500	720718480	16670	16670	16670	16670	0
126	20230913	164400	720718480	16670	16670	16670	16670	0
127	20230913	164300	720718480	16670	16670	16670	16670	0
128	20230913	164200	720718480	16670	16670	16670	16670	0
129	20230913	164100	720718480	16670	16670	16670	16670	0
130	20230913	164000	720718480	16670	16670	16670	16670	0
131	20230913	163900	720718480	16670	16670	16670	16670	0
132	20230913	163800	720718480	16670	16670	16670	16670	0
133	20230913	163700	720718480	16670	16670	16670	16670	0
134	20230913	163600	720718480	16670	16670	16670	16670	0
135	20230913	163500	720718480	16670	16670	16670	16670	0
136	20230913	163400	720718480	16670	16670	16670	16670	0
137	20230913	163300	720718480	16670	16670	16670	16670	0
138	20230913	163200	720718480	16670	16670	16670	16670	0
139	20230913	163100	720718480	16670	16670	16670	16670	0
140	20230913	163000	720718480	16670	16670	16670	16670	0
141	20230913	162900	720718480	16670	16670	16670	16670	0
142	20230913	162800	720718480	16670	16670	16670	16670	0
143	20230913	162700	720718480	16670	16670	16670	16670	0
144	20230913	162600	720718480	16670	16670	16670	16670	0
145	20230913	162500	720718480	16670	16670	16670	16670	0
146	20230913	162400	720718480	16670	16670	16670	16670	0
147	20230913	162300	720718480	16670	16670	16670	16670	0
148	20230913	162200	720718480	16670	16670	16670	16670	0
149	20230913	162100	720718480	16670	16670	16670	16670	0
150	20230913	162000	720718480	16670	16670	16670	16670	0
151	20230913	161900	720718480	16670	16670	16670	16670	0
152	20230913	161800	720718480	16670	16670	16670	16670	1074
153	20230913	161700	720718480	16670	16670	16670	16670	0
154	20230913	161600	720718480	16670	16670	16670	16670	0
155	20230913	161500	720718480	16670	16670	16670	16670	0
156	20230913	161400	720718480	16670	16670	16670	16670	0
157	20230913	161300	720718480	16670	16670	16670	16670	0
158	20230913	161200	720718480	16670	16670	16670	16670	0
159	20230913	161100	720718480	16670	16670	16670	16670	0
160	20230913	161000	720718480	16670	16670	16670	16670	0
161	20230913	160900	720718480	16670	16670	16670	16670	0
162	20230913	160800	720718480	16670	16670	16670	16670	0
163	20230913	160700	720718480	16670	16670	16670	16670	0
164	20230913	160600	720718480	16670	16670	16670	16670	0
165	20230913	160500	720718480	16670	16670	16670	16670	0
166	20230913	160400	720718480	16670	16670	16670	16670	0
167	20230913	160300	720718480	16670	16670	16670	16670	0
168	20230913	160200	720718480	16670	16670	16670	16670	0
169	20230913	160100	720718480	16670	16670	16670	16670	0
170	20230913	160000	720718480	16670	16670	16670	16670	0
171	20230913	155900	720718480	16670	16670	16670	16670	0
172	20230913	155800	720718480	16670	16670	16670	16670	0
173	20230913	155700	720718480	16670	16670	16670	16670	0
174	20230913	155600	720718480	16670	16670	16670	16670	0
175	20230913	155500	720718480	16670	16670	16670	16670	0
176	20230913	155400	720718480	16670	16670	16670	16670	0
177	20230913	155300	720718480	16670	16670	16670	16670	0
178	20230913	155200	720718480	16670	16670	16670	16670	0
179	20230913	155100	720718480	16670	16670	16670	16670	0
180	20230913	155000	720718480	16670	16670	16670	16670	0
181	20230913	154900	720718480	16670	16670	16670	16670	0
182	20230913	154800	720718480	16670	16670	16670	16670	1074
183	20230913	154700	720718480	16670	16670	16670	16670	0
184	20230913	154600	720718480	16670	16670	16670	16670	0
185	20230913	154500	720718480	16670	16670	16670	16670	0
186	20230913	154400	720718480	16670	16670	16670	16670	0
187	20230913	154300	720718480	16670	16670	16670	16670	0
188	20230913	154200	720718480	16670	16670	16670	16670	0
189	20230913	154100	720718480	16670	16670	16670	16670	0
190	20230913	154000	720718480	16670	16670	16670	16670	0
191	20230913	153900	720718480	16670	16670	16670	16670	0
192	20230913	153800	720718480	16670	16670	16670	16670	0
193	20230913	153700	720718480	16670	16670	16670	16670	0
194	20230913	153600	720718480	16670	16670	16670	16670	0
195	20230913	153500	720718480	16670	16670	16670	16670	0
196	20230913	153400	720718480	16670	16670	16670	16670	0
197	20230913	153300	720718480	16670	16670	16670	16670	0
198	20230913	153200	720718480	16670	16670	16670	16670	0
199	20230913	153100	720718480	16670	16670	16670	16670	0
200	20230913	153000	720718480	16670	16670	16670	16670	1074
201	20230913	152900	702814900	16710	16710	16710	16710	0
202	20230913	152800	702814900	16710	16710	16710	16710	0
203	20230913	152700	702814900	16710	16710	16710	16710	0
204	20230913	152600	702814900	16710	16710	16710	16710	0
205	20230913	152500	702814900	16710	16710	16710	16710	0
206	20230913	152400	702814900	16710	16710	16710	16710	0
207	20230913	152300	702814900	16710	16710	16710	16710	0
208	20230913	152200	702814900	16710	16710	16710	16710	0
209	20230913	152100	702814900	16710	16710	16710	16710	0
210	20230913	152000	702814900	16710	16710	16710	16710	0
211	20230913	151900	702814900	16710	16680	16710	16680	59
212	20230913	151800	701830750	16690	16710	16710	16690	100
213	20230913	151700	700161370	16710	16680	16710	16680	48
214	20230913	151600	699360240	16680	16700	16700	16680	631
215	20230913	151500	688828840	16730	16730	16730	16730	8
216	20230913	151400	688695000	16710	16690	16720	16690	102
217	20230913	151300	686992570	16730	16700	16730	16700	100
218	20230913	151200	685321230	16700	16720	16720	16700	2150
219	20230913	151100	649409410	16720	16720	16720	16720	100
220	20230913	151000	647737410	16720	16720	16720	16720	24
221	20230913	150900	647336130	16720	16720	16730	16720	272
222	20230913	150800	642788160	16720	16720	16720	16720	20
223	20230913	150700	642453760	16720	16720	16720	16720	49
224	20230913	150600	641634480	16730	16730	16730	16730	19
225	20230913	150500	641316610	16720	16720	16720	16720	50
226	20230913	150400	640480610	16740	16740	16740	16740	19
227	20230913	150300	640162550	16740	16740	16740	16740	40
228	20230913	150200	639492950	16740	16730	16740	16730	19
229	20230913	150100	639174980	16730	16730	16730	16730	15
230	20230913	150000	638924030	16730	16730	16730	16730	92
231	20230913	145900	637384870	16730	16730	16730	16730	48
232	20230913	145800	636581830	16730	16730	16730	16730	47
233	20230913	145700	635795520	16730	16730	16730	16730	2
234	20230913	145600	635762060	16730	16740	16740	16720	182
235	20230913	145500	632717980	16730	16730	16730	16730	20
236	20230913	145400	632383380	16730	16740	16740	16730	111
237	20230913	145300	630526340	16750	16750	16750	16750	51
238	20230913	145200	629672090	16730	16730	16730	16730	0
239	20230913	145100	629672090	16730	16750	16750	16730	16
240	20230913	145000	629404390	16750	16760	16760	16750	443
241	20230913	144900	621984130	16760	16760	16760	16760	0
242	20230913	144800	621984130	16760	16760	16760	16760	30
243	20230913	144700	621481330	16770	16770	16770	16770	0
244	20230913	144600	621481330	16770	16770	16770	16770	0
245	20230913	144500	621481330	16770	16750	16770	16750	148
246	20230913	144400	619001930	16730	16730	16730	16730	0
247	20230913	144300	619001930	16730	16730	16730	16720	193
248	20230913	144200	615773690	16720	16720	16720	16720	0
249	20230913	144100	615773690	16720	16720	16720	16720	0
250	20230913	144000	615773690	16720	16730	16730	16720	157
251	20230913	143900	613148600	16720	16720	16720	16720	176
252	20230913	143800	610205880	16720	16720	16720	16720	35
253	20230913	143700	609620680	16720	16730	16730	16720	853
254	20230913	143600	595358320	16730	16730	16730	16730	124
255	20230913	143500	593283800	16730	16780	16780	16730	567
256	20230913	143400	583784220	16790	16800	16800	16780	658
257	20230913	143300	572730980	16800	16810	16810	16800	559
258	20230913	143200	563336270	16810	16820	16820	16810	22
259	20230913	143100	562966440	16810	16810	16810	16810	40
260	20230913	143000	562294040	16810	16820	16820	16800	355
261	20230913	142900	556326190	16820	16820	16820	16820	28
262	20230913	142800	555855230	16820	16850	16850	16820	128
263	20230913	142700	553701880	16880	16880	16880	16880	0
264	20230913	142600	553701880	16880	16870	16880	16850	31
265	20230913	142500	553179200	16880	16880	16880	16880	0
266	20230913	142400	553179200	16880	16880	16880	16880	1
267	20230913	142300	553162320	16830	16830	16830	16830	36
268	20230913	142200	552556440	16850	16850	16850	16850	41
269	20230913	142100	551865590	16890	16890	16890	16890	0
270	20230913	142000	551865590	16890	16890	16890	16890	0
271	20230913	141900	551865590	16890	16890	16890	16890	0
272	20230913	141800	551865590	16890	16890	16890	16890	0
273	20230913	141700	551865590	16890	16890	16890	16890	0
274	20230913	141600	551865590	16890	16890	16890	16890	0
275	20230913	141500	551865590	16890	16890	16890	16890	0
276	20230913	141400	551865590	16890	16890	16890	16890	0
277	20230913	141300	551865590	16890	16890	16890	16890	2
278	20230913	141200	551831810	16820	16820	16820	16820	0
279	20230913	141100	551831810	16820	16820	16820	16820	0
280	20230913	141000	551831810	16820	16820	16820	16820	11
281	20230913	140900	551646790	16890	16890	16890	16890	0
282	20230913	140800	551646790	16890	16890	16890	16890	105
283	20230913	140700	549873340	16900	16900	16900	16900	0
284	20230913	140600	549873340	16900	16900	16900	16900	0
285	20230913	140500	549873340	16900	16900	16900	16900	0
286	20230913	140400	549873340	16900	16880	16900	16880	100
287	20230913	140300	548184370	16810	16810	16810	16810	146
288	20230913	140200	545730110	16810	16820	16820	16810	154
289	20230913	140100	543140970	16890	16820	16890	16820	16
290	20230913	140000	542871780	16820	16820	16820	16820	51
291	20230913	135900	542013960	16850	16850	16850	16850	115
292	20230913	135800	540076210	16890	16890	16890	16890	5
293	20230913	135700	539991760	16890	16890	16890	16890	0
294	20230913	135600	539991760	16890	16840	16890	16840	270
295	20230913	135500	535444540	16810	16810	16810	16810	15
296	20230913	135400	535192390	16800	16800	16800	16800	0
297	20230913	135300	535192390	16800	16800	16800	16800	47
298	20230913	135200	534402790	16840	16840	16840	16840	1
299	20230913	135100	534385950	16810	16810	16810	16810	177
300	20230913	135000	531410580	16800	16800	16800	16800	143
301	20230913	134900	529008180	16800	16800	16800	16800	11
302	20230913	134800	528823380	16780	16780	16780	16780	3
303	20230913	134700	528773040	16800	16800	16800	16800	49
304	20230913	134600	527949840	16810	16810	16810	16810	0
305	20230913	134500	527949840	16810	16810	16810	16810	1
306	20230913	134400	527933030	16780	16780	16780	16780	0
307	20230913	134300	527933030	16780	16800	16800	16780	34
308	20230913	134200	527362110	16810	16810	16810	16810	0
309	20230913	134100	527362110	16810	16810	16810	16810	23
310	20230913	134000	526975480	16810	16810	16810	16810	0
311	20230913	133900	526975480	16810	16810	16810	16810	0
312	20230913	133800	526975480	16810	16800	16810	16800	18
313	20230913	133700	526673070	16800	16800	16800	16800	89
314	20230913	133600	525177870	16810	16810	16810	16810	0
315	20230913	133500	525177870	16810	16810	16810	16810	0
316	20230913	133400	525177870	16810	16810	16810	16810	0
317	20230913	133300	525177870	16810	16810	16810	16810	0
318	20230913	133200	525177870	16810	16810	16810	16810	0
319	20230913	133100	525177870	16810	16810	16810	16810	1
320	20230913	133000	525161060	16750	16750	16750	16750	0
321	20230913	132900	525161060	16750	16770	16770	16750	736
322	20230913	132800	512830520	16810	16810	16810	16810	10
323	20230913	132700	512662420	16820	16820	16820	16820	10
324	20230913	132600	512494220	16830	16830	16830	16830	0
325	20230913	132500	512494220	16830	16830	16830	16830	10
326	20230913	132400	512325920	16830	16830	16830	16830	0
327	20230913	132300	512325920	16830	16830	16830	16830	0
328	20230913	132200	512325920	16830	16760	16830	16760	168
329	20230913	132100	509507720	16760	16780	16780	16760	1200
330	20230913	132000	489388700	16780	16830	16830	16780	56
331	20230913	131900	488448950	16830	16830	16830	16830	1
332	20230913	131800	488432120	16790	16790	16790	16790	18
333	20230913	131700	488129900	16790	16790	16790	16790	52
334	20230913	131600	487256820	16830	16830	16830	16830	0
335	20230913	131500	487256820	16830	16830	16830	16830	0
336	20230913	131400	487256820	16830	16830	16830	16830	2
337	20230913	131300	487223160	16770	16790	16790	16770	4
338	20230913	131200	487156060	16830	16830	16830	16830	1
339	20230913	131100	487139230	16790	16770	16790	16770	116
340	20230913	131000	485193590	16790	16790	16790	16790	2
341	20230913	130900	485160010	16790	16790	16790	16790	0
342	20230913	130800	485160010	16790	16790	16790	16790	0
343	20230913	130700	485160010	16790	16790	16790	16780	95
344	20230913	130600	483565070	16790	16800	16800	16790	13
345	20230913	130500	483346770	16800	16800	16800	16800	12
346	20230913	130400	483145170	16830	16830	16830	16830	1
347	20230913	130300	483128340	16800	16830	16830	16800	31
348	20230913	130200	482607480	16840	16840	16840	16840	1
349	20230913	130100	482590640	16840	16800	16840	16800	14
350	20230913	130000	482355340	16800	16800	16800	16800	7
351	20230913	125900	482237740	16840	16800	16840	16800	11
352	20230913	125800	482052900	16800	16830	16830	16800	10
353	20230913	125700	481884840	16840	16840	16840	16840	5
354	20230913	125600	481800640	16840	16840	16840	16840	3
355	20230913	125500	481750120	16840	16840	16840	16840	1
356	20230913	125400	481733280	16850	16850	16850	16850	0
357	20230913	125300	481733280	16850	16780	16850	16780	43
358	20230913	125200	481010590	16820	16820	16820	16820	1
359	20230913	125100	480993770	16770	16770	16770	16770	0
360	20230913	125000	480993770	16770	16770	16770	16770	10
361	20230913	124900	480826070	16820	16810	16820	16810	3
362	20230913	124800	480775620	16810	16780	16810	16780	187
363	20230913	124700	477635610	16790	16790	16790	16790	25
364	20230913	124600	477215860	16800	16800	16800	16800	0
365	20230913	124500	477215860	16800	16790	16800	16790	49
366	20230913	124400	476392710	16800	16800	16800	16800	0
367	20230913	124300	476392710	16800	16800	16800	16800	32
368	20230913	124200	475855110	16810	16810	16810	16810	8
369	20230913	124100	475720630	16810	16810	16810	16810	30
370	20230913	124000	475216330	16820	16820	16820	16820	0
371	20230913	123900	475216330	16820	16820	16820	16820	1
372	20230913	123800	475199510	16820	16820	16820	16820	0
373	20230913	123700	475199510	16820	16820	16820	16820	0
374	20230913	123600	475199510	16820	16820	16820	16820	23
375	20230913	123500	474812650	16810	16810	16810	16810	0
376	20230913	123400	474812650	16810	16810	16810	16810	89
377	20230913	123300	473316560	16810	16810	16810	16810	0
378	20230913	123200	473316560	16810	16810	16810	16810	0
379	20230913	123100	473316560	16810	16810	16810	16810	47
380	20230913	123000	472526490	16820	16820	16820	16790	813
381	20230913	122900	458867470	16800	16810	16810	16800	141
382	20230913	122800	456498660	16800	16800	16800	16800	95
383	20230913	122700	454902660	16800	16810	16810	16800	35
384	20230913	122600	454314630	16820	16820	16820	16820	0
385	20230913	122500	454314630	16820	16820	16820	16820	0
386	20230913	122400	454314630	16820	16810	16820	16810	188
387	20230913	122300	451153900	16810	16810	16810	16810	0
388	20230913	122200	451153900	16810	16810	16810	16810	115
389	20230913	122100	449220750	16820	16820	16820	16820	87
390	20230913	122000	447757410	16820	16820	16820	16820	30
391	20230913	121900	447252810	16820	16820	16820	16820	36
392	20230913	121800	446647290	16860	16830	16860	16820	1493
393	20230913	121700	421530630	16860	16860	16860	16860	50
394	20230913	121600	420687630	16860	16860	16860	16860	5
395	20230913	121500	420603330	16860	16860	16860	16860	1
396	20230913	121400	420586470	16830	16830	16830	16830	111
397	20230913	121300	418718340	16830	16830	16830	16830	0
398	20230913	121200	418718340	16830	16840	16840	16830	100
399	20230913	121100	417034750	16840	16840	16840	16840	0
400	20230913	121000	417034750	16840	16840	16840	16840	0
401	20230913	120900	417034750	16840	16840	16840	16840	51
402	20230913	120800	416175910	16860	16860	16860	16860	0
403	20230913	120700	416175910	16860	16850	16860	16850	20
404	20230913	120600	415838810	16850	16850	16850	16850	51
405	20230913	120500	414979460	16850	16850	16850	16850	0
406	20230913	120400	414979460	16850	16850	16850	16850	100
407	20230913	120300	413294460	16850	16850	16850	16850	0
408	20230913	120200	413294460	16850	16850	16850	16850	34
409	20230913	120100	412721560	16860	16870	16870	16860	12
410	20230913	120000	412519230	16870	16870	16870	16870	0
411	20230913	115900	412519230	16870	16870	16870	16870	0
412	20230913	115800	412519230	16870	16870	16870	16870	0
413	20230913	115700	412519230	16870	16840	16870	16840	75
414	20230913	115600	411255750	16860	16860	16860	16860	0
415	20230913	115500	411255750	16860	16860	16860	16860	0
416	20230913	115400	411255750	16860	16860	16860	16860	0
417	20230913	115300	411255750	16860	16820	16860	16820	546
418	20230913	115200	402068390	16820	16830	16830	16820	173
419	20230913	115100	399158410	16870	16870	16870	16870	0
420	20230913	115000	399158410	16870	16870	16870	16870	3
421	20230913	114900	399107800	16830	16830	16830	16830	0
422	20230913	114800	399107800	16830	16830	16830	16830	260
423	20230913	114700	394732000	16830	16830	16830	16830	0
424	20230913	114600	394732000	16830	16870	16870	16830	29
425	20230913	114500	394243890	16830	16830	16830	16830	0
426	20230913	114400	394243890	16830	16830	16830	16830	0
427	20230913	114300	394243890	16830	16830	16830	16830	0
428	20230913	114200	394243890	16830	16830	16830	16830	30
429	20230913	114100	393738990	16830	16830	16830	16830	50
430	20230913	114000	392897490	16820	16830	16870	16820	107
431	20230913	113900	391095380	16880	16880	16880	16880	0
432	20230913	113800	391095380	16880	16880	16880	16880	0
433	20230913	113700	391095380	16880	16880	16880	16880	0
434	20230913	113600	391095380	16880	16880	16880	16880	0
435	20230913	113500	391095380	16880	16880	16880	16880	0
436	20230913	113400	391095380	16880	16850	16880	16820	205
437	20230913	113300	387643750	16850	16850	16850	16850	4
438	20230913	113200	387576350	16850	16850	16850	16850	32
439	20230913	113100	387037150	16850	16880	16880	16850	54
440	20230913	113000	386127040	16890	16890	16890	16890	0
441	20230913	112900	386127040	16890	16890	16890	16890	0
442	20230913	112800	386127040	16890	16850	16890	16850	47
443	20230913	112700	385334200	16850	16870	16890	16850	147
444	20230913	112600	382855930	16870	16870	16870	16870	10
445	20230913	112500	382687230	16890	16890	16890	16890	0
446	20230913	112400	382687230	16890	16890	16890	16890	0
447	20230913	112300	382687230	16890	16890	16890	16890	1
448	20230913	112200	382670340	16890	16890	16890	16890	0
449	20230913	112100	382670340	16890	16890	16890	16890	0
450	20230913	112000	382670340	16890	16880	16890	16830	1905
451	20230913	111900	350543860	16880	16880	16880	16880	285
452	20230913	111800	345733060	16880	16880	16880	16880	0
453	20230913	111700	345733060	16880	16880	16880	16880	3
454	20230913	111600	345682420	16880	16910	16940	16880	331
455	20230913	111500	340093070	16910	16910	16910	16910	1
456	20230913	111400	340076160	16960	16960	16960	16960	0
457	20230913	111300	340076160	16960	16960	16960	16960	0
458	20230913	111200	340076160	16960	16960	16960	16960	0
459	20230913	111100	340076160	16960	16960	16960	16960	1
460	20230913	111000	340059200	16960	16940	16960	16940	60
461	20230913	110900	339041960	16960	16960	16960	16960	0
462	20230913	110800	339041960	16960	16960	16960	16960	0
463	20230913	110700	339041960	16960	16960	16960	16960	0
464	20230913	110600	339041960	16960	16960	16960	16960	4
465	20230913	110500	338974120	16960	16960	16960	16960	0
466	20230913	110400	338974120	16960	16960	16960	16960	0
467	20230913	110300	338974120	16960	16960	16960	16960	117
468	20230913	110200	336989800	16880	16880	16880	16880	115
469	20230913	110100	335048600	16880	16880	16880	16880	0
470	20230913	110000	335048600	16880	16880	16880	16880	0
471	20230913	105900	335048600	16880	16880	16880	16880	0
472	20230913	105800	335048600	16880	16880	16880	16880	0
473	20230913	105700	335048600	16880	16880	16880	16880	117
474	20230913	105600	333073640	16870	16870	16870	16870	0
475	20230913	105500	333073640	16870	16870	16870	16870	0
476	20230913	105400	333073640	16870	16880	16880	16870	200
477	20230913	105300	329698740	16880	16880	16880	16880	0
478	20230913	105200	329698740	16880	16880	16880	16880	10
479	20230913	105100	329529940	16950	16900	16950	16900	117
480	20230913	105000	327547390	16900	16900	16900	16880	248
481	20230913	104900	323359290	16900	16900	16900	16900	1
482	20230913	104800	323342390	16900	16890	16900	16870	227
483	20230913	104700	319509080	16900	16900	16900	16880	99
484	20230913	104600	317836620	16900	16930	16930	16900	3553
485	20230913	104500	257782840	16930	16930	16930	16930	0
486	20230913	104400	257782840	16930	16950	16950	16930	85
487	20230913	104300	256343490	16950	16950	16950	16950	168
488	20230913	104200	253495890	16970	16970	16970	16970	0
489	20230913	104100	253495890	16970	16930	16970	16920	462
490	20230913	104000	245674190	16930	16950	16950	16930	37
491	20230913	103900	245047300	16950	16940	16950	16940	82
492	20230913	103800	243658200	16950	16950	16950	16950	2
493	20230913	103700	243624300	16950	16930	16980	16930	126
494	20230913	103600	241491010	16930	16930	16930	16930	102
495	20230913	103500	239764150	16930	16930	16930	16930	200
496	20230913	103400	236378150	16930	16940	16940	16930	152
497	20230913	103300	233803310	16950	16950	16970	16950	469
498	20230913	103200	225852720	16970	16970	16970	16950	748
499	20230913	103100	213171920	16970	17000	17000	16970	212
500	20230913	103000	209571840	17000	17000	17000	17000	0
501	20230913	102900	209571840	17000	17020	17020	17000	923
502	20230913	102800	193880330	17020	17020	17020	17020	2
503	20230913	102700	193846290	17020	17040	17040	17020	1349
504	20230913	102600	170876120	17040	17040	17040	17040	138
505	20230913	102500	168524600	17040	17050	17050	17040	300
506	20230913	102400	163412290	17050	17050	17050	17050	1
507	20230913	102300	163395240	17050	17040	17050	17040	407
508	20230913	102200	156458660	17040	17090	17090	17040	582
509	20230913	102100	146526790	17090	17100	17100	17090	79
510	20230913	102000	145176570	17140	17140	17140	17140	0
511	20230913	101900	145176570	17140	17140	17140	17140	0
512	20230913	101800	145176570	17140	17140	17140	17140	1
513	20230913	101700	145159430	17090	17090	17090	17090	41
514	20230913	101600	144458740	17090	17090	17090	17090	7
515	20230913	101500	144339110	17090	17140	17140	17090	13
516	20230913	101400	144116890	17140	17140	17140	17140	20
517	20230913	101300	143774090	17140	17130	17140	17120	188
518	20230913	101200	140553700	17130	17100	17130	17100	6
519	20230913	101100	140451070	17100	17120	17130	17100	22
520	20230913	101000	140074490	17120	17120	17120	17120	20
521	20230913	100900	139732090	17120	17120	17120	17120	0
522	20230913	100800	139732090	17120	17130	17130	17120	3
523	20230913	100700	139680710	17070	17090	17090	17070	14
524	20230913	100600	139441710	17130	17130	17130	17130	1
525	20230913	100500	139424580	17070	17110	17110	17070	169
526	20230913	100400	136537020	17140	17140	17140	17140	0
527	20230913	100300	136537020	17140	17120	17140	17120	61
528	20230913	100200	135491500	17130	17140	17150	17130	3
529	20230913	100100	135440080	17130	17150	17160	17130	6
530	20230913	100000	135337190	17180	17180	17180	17180	2
531	20230913	095900	135302830	17090	17150	17150	17090	80
532	20230913	095800	133934840	17160	17150	17180	17140	248
533	20230913	095700	129684020	17200	17150	17200	17150	3
534	20230913	095600	129632520	17150	17180	17200	17140	320
535	20230913	095500	124147390	17200	17200	17200	17200	0
536	20230913	095400	124147390	17200	17200	17200	17200	6
537	20230913	095300	124044190	17210	17210	17210	17210	0
538	20230913	095200	124044190	17210	17210	17210	17210	0
539	20230913	095100	124044190	17210	17210	17210	17210	0
540	20230913	095000	124044190	17210	17210	17210	17210	0
541	20230913	094900	124044190	17210	17210	17210	17210	0
542	20230913	094800	124044190	17210	17210	17210	17210	15
543	20230913	094700	123786040	17100	17110	17110	17100	200
544	20230913	094600	120364450	17230	17230	17230	17230	0
545	20230913	094500	120364450	17230	17230	17230	17230	0
546	20230913	094400	120364450	17230	17230	17230	17230	0
547	20230913	094300	120364450	17230	17230	17230	17230	6
548	20230913	094200	120261070	17230	17230	17230	17230	4
549	20230913	094100	120192150	17100	17160	17160	17100	120
550	20230913	094000	118138580	17250	17250	17250	17250	0
551	20230913	093900	118138580	17250	17250	17250	17250	2
552	20230913	093800	118104080	17250	17250	17250	17250	0
553	20230913	093700	118104080	17250	17250	17250	17250	1
554	20230913	093600	118086830	17140	17140	17140	17140	192
555	20230913	093500	114795950	17140	17100	17140	17090	313
556	20230913	093400	109441410	17100	17100	17100	17100	18
557	20230913	093300	109133610	17100	17100	17100	17100	17
558	20230913	093200	108842910	17120	17120	17120	17120	119
559	20230913	093100	106805630	17100	17100	17100	17100	1
560	20230913	093000	106788530	17120	17120	17120	17120	1
561	20230913	092900	106771410	17030	17030	17030	17030	0
562	20230913	092800	106771410	17030	17040	17040	17030	130
563	20230913	092700	104557490	17130	17130	17130	17130	6
564	20230913	092600	104454710	17110	17040	17140	17030	525
565	20230913	092500	95508430	17140	17140	17140	17140	0
566	20230913	092400	95508430	17140	17140	17140	17140	0
567	20230913	092300	95508430	17140	17140	17140	17140	0
568	20230913	092200	95508430	17140	17140	17140	17140	0
569	20230913	092100	95508430	17140	17140	17140	17140	0
570	20230913	092000	95508430	17140	17090	17140	17030	922
571	20230913	091900	79802670	17080	17080	17080	17080	202
572	20230913	091800	76352510	17080	17080	17080	17080	200
573	20230913	091700	72936510	17080	17080	17090	17030	137
574	20230913	091600	70601470	17060	17240	17240	17060	1057
575	20230913	091500	52537440	17110	17150	17150	17110	3
576	20230913	091400	52486030	17250	17250	17250	17250	0
577	20230913	091300	52486030	17250	17250	17250	17250	3
578	20230913	091200	52434280	17260	17260	17260	17260	0
579	20230913	091100	52434280	17260	17260	17260	17260	0
580	20230913	091000	52434280	17260	17250	17260	17110	4
581	20230913	090900	52365410	17270	17270	17270	17270	0
582	20230913	090800	52365410	17270	17270	17270	17270	0
583	20230913	090700	52365410	17270	17270	17270	17270	0
584	20230913	090600	52365410	17270	17270	17270	17270	0
585	20230913	090500	52365410	17270	17270	17270	17270	0
586	20230913	090400	52365410	17270	17090	17270	17080	22
587	20230913	090300	51989260	17080	17080	17080	17080	35
588	20230913	090200	51391460	17300	17300	17300	17300	0
589	20230913	090100	51391460	17300	17200	17300	17070	14
590	20230913	090000	51151860	17110	17110	17110	17100	2963