KissMeData/217330/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	201400	457817170	16520	16520	16520	16520	822
3	20230911	201300	457817170	16520	16520	16520	16520	0
4	20230911	201200	457817170	16520	16520	16520	16520	0
5	20230911	201100	457817170	16520	16520	16520	16520	0
6	20230911	201000	457817170	16520	16520	16520	16520	0
7	20230911	200900	457817170	16520	16520	16520	16520	0
8	20230911	200800	457817170	16520	16520	16520	16520	0
9	20230911	200700	457817170	16520	16520	16520	16520	0
10	20230911	200600	457817170	16520	16520	16520	16520	0
11	20230911	200500	457817170	16520	16520	16520	16520	0
12	20230911	200400	457817170	16520	16520	16520	16520	0
13	20230911	200300	457817170	16520	16520	16520	16520	0
14	20230911	200200	457817170	16520	16520	16520	16520	0
15	20230911	200100	457817170	16520	16520	16520	16520	0
16	20230911	200000	457817170	16520	16520	16520	16520	0
17	20230911	195900	457817170	16520	16520	16520	16520	0
18	20230911	195800	457817170	16520	16520	16520	16520	0
19	20230911	195700	457817170	16520	16520	16520	16520	0
20	20230911	195600	457817170	16520	16520	16520	16520	0
21	20230911	195500	457817170	16520	16520	16520	16520	0
22	20230911	195400	457817170	16520	16520	16520	16520	0
23	20230911	195300	457817170	16520	16520	16520	16520	0
24	20230911	195200	457817170	16520	16520	16520	16520	0
25	20230911	195100	457817170	16520	16520	16520	16520	0
26	20230911	195000	457817170	16520	16520	16520	16520	0
27	20230911	194900	457817170	16520	16520	16520	16520	0
28	20230911	194800	457817170	16520	16520	16520	16520	0
29	20230911	194700	457817170	16520	16520	16520	16520	0
30	20230911	194600	457817170	16520	16520	16520	16520	0
31	20230911	194500	457817170	16520	16520	16520	16520	0
32	20230911	194400	457817170	16520	16520	16520	16520	822
33	20230911	194300	457817170	16520	16520	16520	16520	0
34	20230911	194200	457817170	16520	16520	16520	16520	0
35	20230911	194100	457817170	16520	16520	16520	16520	0
36	20230911	194000	457817170	16520	16520	16520	16520	0
37	20230911	193900	457817170	16520	16520	16520	16520	0
38	20230911	193800	457817170	16520	16520	16520	16520	0
39	20230911	193700	457817170	16520	16520	16520	16520	0
40	20230911	193600	457817170	16520	16520	16520	16520	0
41	20230911	193500	457817170	16520	16520	16520	16520	0
42	20230911	193400	457817170	16520	16520	16520	16520	0
43	20230911	193300	457817170	16520	16520	16520	16520	0
44	20230911	193200	457817170	16520	16520	16520	16520	0
45	20230911	193100	457817170	16520	16520	16520	16520	0
46	20230911	193000	457817170	16520	16520	16520	16520	0
47	20230911	192900	457817170	16520	16520	16520	16520	0
48	20230911	192800	457817170	16520	16520	16520	16520	0
49	20230911	192700	457817170	16520	16520	16520	16520	0
50	20230911	192600	457817170	16520	16520	16520	16520	0
51	20230911	192500	457817170	16520	16520	16520	16520	0
52	20230911	192400	457817170	16520	16520	16520	16520	0
53	20230911	192300	457817170	16520	16520	16520	16520	0
54	20230911	192200	457817170	16520	16520	16520	16520	0
55	20230911	192100	457817170	16520	16520	16520	16520	0
56	20230911	192000	457817170	16520	16520	16520	16520	0
57	20230911	191900	457817170	16520	16520	16520	16520	0
58	20230911	191800	457817170	16520	16520	16520	16520	0
59	20230911	191700	457817170	16520	16520	16520	16520	0
60	20230911	191600	457817170	16520	16520	16520	16520	0
61	20230911	191500	457817170	16520	16520	16520	16520	0
62	20230911	191400	457817170	16520	16520	16520	16520	822
63	20230911	191300	457817170	16520	16520	16520	16520	0
64	20230911	191200	457817170	16520	16520	16520	16520	0
65	20230911	191100	457817170	16520	16520	16520	16520	0
66	20230911	191000	457817170	16520	16520	16520	16520	0
67	20230911	190900	457817170	16520	16520	16520	16520	0
68	20230911	190800	457817170	16520	16520	16520	16520	0
69	20230911	190700	457817170	16520	16520	16520	16520	0
70	20230911	190600	457817170	16520	16520	16520	16520	0
71	20230911	190500	457817170	16520	16520	16520	16520	0
72	20230911	190400	457817170	16520	16520	16520	16520	0
73	20230911	190300	457817170	16520	16520	16520	16520	0
74	20230911	190200	457817170	16520	16520	16520	16520	0
75	20230911	190100	457817170	16520	16520	16520	16520	0
76	20230911	190000	457817170	16520	16520	16520	16520	0
77	20230911	185900	457817170	16520	16520	16520	16520	0
78	20230911	185800	457817170	16520	16520	16520	16520	0
79	20230911	185700	457817170	16520	16520	16520	16520	0
80	20230911	185600	457817170	16520	16520	16520	16520	0
81	20230911	185500	457817170	16520	16520	16520	16520	0
82	20230911	185400	457817170	16520	16520	16520	16520	0
83	20230911	185300	457817170	16520	16520	16520	16520	0
84	20230911	185200	457817170	16520	16520	16520	16520	0
85	20230911	185100	457817170	16520	16520	16520	16520	0
86	20230911	185000	457817170	16520	16520	16520	16520	0
87	20230911	184900	457817170	16520	16520	16520	16520	0
88	20230911	184800	457817170	16520	16520	16520	16520	0
89	20230911	184700	457817170	16520	16520	16520	16520	0
90	20230911	184600	457817170	16520	16520	16520	16520	0
91	20230911	184500	457817170	16520	16520	16520	16520	0
92	20230911	184400	457817170	16520	16520	16520	16520	822
93	20230911	184300	457817170	16520	16520	16520	16520	0
94	20230911	184200	457817170	16520	16520	16520	16520	0
95	20230911	184100	457817170	16520	16520	16520	16520	0
96	20230911	184000	457817170	16520	16520	16520	16520	0
97	20230911	183900	457817170	16520	16520	16520	16520	0
98	20230911	183800	457817170	16520	16520	16520	16520	0
99	20230911	183700	457817170	16520	16520	16520	16520	0
100	20230911	183600	457817170	16520	16520	16520	16520	0
101	20230911	183500	457817170	16520	16520	16520	16520	0
102	20230911	183400	457817170	16520	16520	16520	16520	0
103	20230911	183300	457817170	16520	16520	16520	16520	0
104	20230911	183200	457817170	16520	16520	16520	16520	0
105	20230911	183100	457817170	16520	16520	16520	16520	0
106	20230911	183000	457817170	16520	16520	16520	16520	0
107	20230911	182900	457817170	16520	16520	16520	16520	0
108	20230911	182800	457817170	16520	16520	16520	16520	0
109	20230911	182700	457817170	16520	16520	16520	16520	0
110	20230911	182600	457817170	16520	16520	16520	16520	0
111	20230911	182500	457817170	16520	16520	16520	16520	0
112	20230911	182400	457817170	16520	16520	16520	16520	0
113	20230911	182300	457817170	16520	16520	16520	16520	0
114	20230911	182200	457817170	16520	16520	16520	16520	0
115	20230911	182100	457817170	16520	16520	16520	16520	0
116	20230911	182000	457817170	16520	16520	16520	16520	0
117	20230911	181900	457817170	16520	16520	16520	16520	0
118	20230911	181800	457817170	16520	16520	16520	16520	0
119	20230911	181700	457817170	16520	16520	16520	16520	0
120	20230911	181600	457817170	16520	16520	16520	16520	0
121	20230911	181500	457817170	16520	16520	16520	16520	0
122	20230911	181400	457817170	16520	16520	16520	16520	822
123	20230911	181300	457817170	16520	16520	16520	16520	0
124	20230911	181200	457817170	16520	16520	16520	16520	0
125	20230911	181100	457817170	16520	16520	16520	16520	0
126	20230911	181000	457817170	16520	16520	16520	16520	0
127	20230911	180900	457817170	16520	16520	16520	16520	0
128	20230911	180800	457817170	16520	16520	16520	16520	0
129	20230911	180700	457817170	16520	16520	16520	16520	0
130	20230911	180600	457817170	16520	16520	16520	16520	0
131	20230911	180500	457817170	16520	16520	16520	16520	0
132	20230911	180400	457817170	16520	16520	16520	16520	0
133	20230911	180300	457817170	16520	16520	16520	16520	0
134	20230911	180200	457817170	16520	16520	16520	16520	0
135	20230911	180100	457817170	16520	16520	16520	16520	0
136	20230911	180000	457817170	16520	16520	16520	16520	0
137	20230911	175900	457817170	16520	16520	16520	16520	0
138	20230911	175800	457817170	16520	16520	16520	16520	0
139	20230911	175700	457817170	16520	16520	16520	16520	0
140	20230911	175600	457817170	16520	16520	16520	16520	0
141	20230911	175500	457817170	16520	16520	16520	16520	0
142	20230911	175400	457817170	16520	16520	16520	16520	0
143	20230911	175300	457817170	16520	16520	16520	16520	0
144	20230911	175200	457817170	16520	16520	16520	16520	0
145	20230911	175100	457817170	16520	16520	16520	16520	0
146	20230911	175000	457817170	16520	16520	16520	16520	0
147	20230911	174900	457817170	16520	16520	16520	16520	0
148	20230911	174800	457817170	16520	16520	16520	16520	0
149	20230911	174700	457817170	16520	16520	16520	16520	0
150	20230911	174600	457817170	16520	16520	16520	16520	0
151	20230911	174500	457817170	16520	16520	16520	16520	0
152	20230911	174400	457817170	16520	16520	16520	16520	822
153	20230911	174300	457817170	16520	16520	16520	16520	0
154	20230911	174200	457817170	16520	16520	16520	16520	0
155	20230911	174100	457817170	16520	16520	16520	16520	0
156	20230911	174000	457817170	16520	16520	16520	16520	0
157	20230911	173900	457817170	16520	16520	16520	16520	0
158	20230911	173800	457817170	16520	16520	16520	16520	0
159	20230911	173700	457817170	16520	16520	16520	16520	0
160	20230911	173600	457817170	16520	16520	16520	16520	0
161	20230911	173500	457817170	16520	16520	16520	16520	0
162	20230911	173400	457817170	16520	16520	16520	16520	0
163	20230911	173300	457817170	16520	16520	16520	16520	0
164	20230911	173200	457817170	16520	16520	16520	16520	0
165	20230911	173100	457817170	16520	16520	16520	16520	0
166	20230911	173000	457817170	16520	16520	16520	16520	0
167	20230911	172900	457817170	16520	16520	16520	16520	0
168	20230911	172800	457817170	16520	16520	16520	16520	0
169	20230911	172700	457817170	16520	16520	16520	16520	0
170	20230911	172600	457817170	16520	16520	16520	16520	0
171	20230911	172500	457817170	16520	16520	16520	16520	0
172	20230911	172400	457817170	16520	16520	16520	16520	0
173	20230911	172300	457817170	16520	16520	16520	16520	0
174	20230911	172200	457817170	16520	16520	16520	16520	0
175	20230911	172100	457817170	16520	16520	16520	16520	0
176	20230911	172000	457817170	16520	16520	16520	16520	0
177	20230911	171900	457817170	16520	16520	16520	16520	0
178	20230911	171800	457817170	16520	16520	16520	16520	0
179	20230911	171700	457817170	16520	16520	16520	16520	0
180	20230911	171600	457817170	16520	16520	16520	16520	0
181	20230911	171500	457817170	16520	16520	16520	16520	0
182	20230911	171400	457817170	16520	16520	16520	16520	822
183	20230911	171300	457817170	16520	16520	16520	16520	0
184	20230911	171200	457817170	16520	16520	16520	16520	0
185	20230911	171100	457817170	16520	16520	16520	16520	0
186	20230911	171000	457817170	16520	16520	16520	16520	0
187	20230911	170900	457817170	16520	16520	16520	16520	0
188	20230911	170800	457817170	16520	16520	16520	16520	0
189	20230911	170700	457817170	16520	16520	16520	16520	0
190	20230911	170600	457817170	16520	16520	16520	16520	0
191	20230911	170500	457817170	16520	16520	16520	16520	0
192	20230911	170400	457817170	16520	16520	16520	16520	0
193	20230911	170300	457817170	16520	16520	16520	16520	0
194	20230911	170200	457817170	16520	16520	16520	16520	0
195	20230911	170100	457817170	16520	16520	16520	16520	0
196	20230911	170000	457817170	16520	16520	16520	16520	0
197	20230911	165900	457817170	16520	16520	16520	16520	0
198	20230911	165800	457817170	16520	16520	16520	16520	0
199	20230911	165700	457817170	16520	16520	16520	16520	0
200	20230911	165600	457817170	16520	16520	16520	16520	0
201	20230911	165500	457817170	16520	16520	16520	16520	0
202	20230911	165400	457817170	16520	16520	16520	16520	0
203	20230911	165300	457817170	16520	16520	16520	16520	0
204	20230911	165200	457817170	16520	16520	16520	16520	0
205	20230911	165100	457817170	16520	16520	16520	16520	0
206	20230911	165000	457817170	16520	16520	16520	16520	0
207	20230911	164900	457817170	16520	16520	16520	16520	0
208	20230911	164800	457817170	16520	16520	16520	16520	0
209	20230911	164700	457817170	16520	16520	16520	16520	0
210	20230911	164600	457817170	16520	16520	16520	16520	0
211	20230911	164500	457817170	16520	16520	16520	16520	0
212	20230911	164400	457817170	16520	16520	16520	16520	822
213	20230911	164300	457817170	16520	16520	16520	16520	0
214	20230911	164200	457817170	16520	16520	16520	16520	0
215	20230911	164100	457817170	16520	16520	16520	16520	0
216	20230911	164000	457817170	16520	16520	16520	16520	0
217	20230911	163900	457817170	16520	16520	16520	16520	0
218	20230911	163800	457817170	16520	16520	16520	16520	0
219	20230911	163700	457817170	16520	16520	16520	16520	0
220	20230911	163600	457817170	16520	16520	16520	16520	0
221	20230911	163500	457817170	16520	16520	16520	16520	0
222	20230911	163400	457817170	16520	16520	16520	16520	0
223	20230911	163300	457817170	16520	16520	16520	16520	0
224	20230911	163200	457817170	16520	16520	16520	16520	0
225	20230911	163100	457817170	16520	16520	16520	16520	0
226	20230911	163000	457817170	16520	16520	16520	16520	0
227	20230911	162900	457817170	16520	16520	16520	16520	0
228	20230911	162800	457817170	16520	16520	16520	16520	0
229	20230911	162700	457817170	16520	16520	16520	16520	0
230	20230911	162600	457817170	16520	16520	16520	16520	0
231	20230911	162500	457817170	16520	16520	16520	16520	0
232	20230911	162400	457817170	16520	16520	16520	16520	0
233	20230911	162300	457817170	16520	16520	16520	16520	0
234	20230911	162200	457817170	16520	16520	16520	16520	0
235	20230911	162100	457817170	16520	16520	16520	16520	0
236	20230911	162000	457817170	16520	16520	16520	16520	0
237	20230911	161900	457817170	16520	16520	16520	16520	0
238	20230911	161800	457817170	16520	16520	16520	16520	0
239	20230911	161700	457817170	16520	16520	16520	16520	0
240	20230911	161600	457817170	16520	16520	16520	16520	0
241	20230911	161500	457817170	16520	16520	16520	16520	0
242	20230911	161400	457817170	16520	16520	16520	16520	822
243	20230911	161300	457817170	16520	16520	16520	16520	0
244	20230911	161200	457817170	16520	16520	16520	16520	0
245	20230911	161100	457817170	16520	16520	16520	16520	0
246	20230911	161000	457817170	16520	16520	16520	16520	0
247	20230911	160900	457817170	16520	16520	16520	16520	0
248	20230911	160800	457817170	16520	16520	16520	16520	0
249	20230911	160700	457817170	16520	16520	16520	16520	0
250	20230911	160600	457817170	16520	16520	16520	16520	0
251	20230911	160500	457817170	16520	16520	16520	16520	0
252	20230911	160400	457817170	16520	16520	16520	16520	0
253	20230911	160300	457817170	16520	16520	16520	16520	0
254	20230911	160200	457817170	16520	16520	16520	16520	0
255	20230911	160100	457817170	16520	16520	16520	16520	0
256	20230911	160000	457817170	16520	16520	16520	16520	0
257	20230911	155900	457817170	16520	16520	16520	16520	0
258	20230911	155800	457817170	16520	16520	16520	16520	0
259	20230911	155700	457817170	16520	16520	16520	16520	0
260	20230911	155600	457817170	16520	16520	16520	16520	0
261	20230911	155500	457817170	16520	16520	16520	16520	0
262	20230911	155400	457817170	16520	16520	16520	16520	0
263	20230911	155300	457817170	16520	16520	16520	16520	0
264	20230911	155200	457817170	16520	16520	16520	16520	0
265	20230911	155100	457817170	16520	16520	16520	16520	0
266	20230911	155000	457817170	16520	16520	16520	16520	0
267	20230911	154900	457817170	16520	16520	16520	16520	0
268	20230911	154800	457817170	16520	16520	16520	16520	0
269	20230911	154700	457817170	16520	16520	16520	16520	0
270	20230911	154600	457817170	16520	16520	16520	16520	0
271	20230911	154500	457817170	16520	16520	16520	16520	0
272	20230911	154400	457817170	16520	16520	16520	16520	822
273	20230911	154300	457817170	16520	16520	16520	16520	0
274	20230911	154200	457817170	16520	16520	16520	16520	0
275	20230911	154100	457817170	16520	16520	16520	16520	0
276	20230911	154000	457817170	16520	16520	16520	16520	0
277	20230911	153900	457817170	16520	16520	16520	16520	0
278	20230911	153800	457817170	16520	16520	16520	16520	0
279	20230911	153700	457817170	16520	16520	16520	16520	0
280	20230911	153600	457817170	16520	16520	16520	16520	0
281	20230911	153500	457817170	16520	16520	16520	16520	0
282	20230911	153400	457817170	16520	16520	16520	16520	0
283	20230911	153300	457817170	16520	16520	16520	16520	0
284	20230911	153200	457817170	16520	16520	16520	16520	0
285	20230911	153100	457817170	16520	16520	16520	16520	0
286	20230911	153000	457817170	16520	16520	16520	16520	822
287	20230911	152900	444237730	16680	16680	16680	16680	0
288	20230911	152800	444237730	16680	16680	16680	16680	0
289	20230911	152700	444237730	16680	16680	16680	16680	0
290	20230911	152600	444237730	16680	16680	16680	16680	0
291	20230911	152500	444237730	16680	16680	16680	16680	0
292	20230911	152400	444237730	16680	16680	16680	16680	0
293	20230911	152300	444237730	16680	16680	16680	16680	0
294	20230911	152200	444237730	16680	16680	16680	16680	0
295	20230911	152100	444237730	16680	16680	16680	16680	0
296	20230911	152000	444237730	16680	16680	16680	16680	0
297	20230911	151900	444237730	16680	16680	16680	16680	0
298	20230911	151800	444237730	16680	16610	16680	16600	104
299	20230911	151700	442510880	16710	16710	16710	16710	8
300	20230911	151600	442377200	16710	16690	16710	16690	2
301	20230911	151500	442343800	16700	16700	16700	16700	0
302	20230911	151400	442343800	16700	16700	16700	16700	0
303	20230911	151300	442343800	16700	16680	16700	16680	102
304	20230911	151200	440640430	16650	16650	16650	16650	2
305	20230911	151100	440607130	16640	16640	16640	16640	1
306	20230911	151000	440590490	16600	16600	16600	16600	0
307	20230911	150900	440590490	16600	16600	16600	16600	0
308	20230911	150800	440590490	16600	16600	16600	16600	20
309	20230911	150700	440258490	16600	16600	16600	16600	9
310	20230911	150600	440109090	16600	16600	16600	16600	1
311	20230911	150500	440092490	16570	16600	16600	16570	2
312	20230911	150400	440059320	16600	16600	16600	16600	0
313	20230911	150300	440059320	16600	16600	16600	16600	3
314	20230911	150200	440009520	16600	16600	16600	16600	0
315	20230911	150100	440009520	16600	16600	16600	16600	1
316	20230911	150000	439992920	16600	16600	16600	16600	763
317	20230911	145900	427327120	16610	16620	16620	16610	175
318	20230911	145800	424420070	16620	16650	16650	16620	468
319	20230911	145700	416636810	16660	16660	16660	16660	51
320	20230911	145600	415787150	16660	16660	16660	16660	0
321	20230911	145500	415787150	16660	16660	16660	16660	0
322	20230911	145400	415787150	16660	16660	16660	16660	1
323	20230911	145300	415770490	16650	16650	16650	16650	0
324	20230911	145200	415770490	16650	16650	16650	16650	0
325	20230911	145100	415770490	16650	16660	16660	16650	51
326	20230911	145000	414920840	16650	16650	16650	16650	1
327	20230911	144900	414904190	16660	16660	16660	16640	245
328	20230911	144800	410823760	16670	16680	16680	16670	206
329	20230911	144700	407388690	16680	16680	16680	16680	0
330	20230911	144600	407388690	16680	16690	16690	16680	105
331	20230911	144500	405637240	16820	16820	16820	16820	0
332	20230911	144400	405637240	16820	16820	16820	16820	0
333	20230911	144300	405637240	16820	16740	16820	16740	2
334	20230911	144200	405603680	16780	16750	16780	16750	5
335	20230911	144100	405519830	16770	16680	16770	16680	239
336	20230911	144000	401523850	16690	16690	16690	16690	100
337	20230911	143900	399854850	16620	16620	16620	16620	0
338	20230911	143800	399854850	16620	16620	16620	16620	20
339	20230911	143700	399522450	16650	16650	16650	16650	0
340	20230911	143600	399522450	16650	16690	16690	16650	1065
341	20230911	143500	381755890	16700	16700	16700	16700	0
342	20230911	143400	381755890	16700	16700	16700	16700	0
343	20230911	143300	381755890	16700	16700	16700	16700	0
344	20230911	143200	381755890	16700	16700	16700	16700	0
345	20230911	143100	381755890	16700	16700	16700	16700	0
346	20230911	143000	381755890	16700	16700	16700	16700	1
347	20230911	142900	381739190	16700	16700	16700	16700	199
348	20230911	142800	378415890	16700	16700	16700	16700	281
349	20230911	142700	373723190	16710	16710	16710	16710	0
350	20230911	142600	373723190	16710	16710	16710	16710	0
351	20230911	142500	373723190	16710	16710	16710	16710	0
352	20230911	142400	373723190	16710	16710	16710	16710	10
353	20230911	142300	373556090	16720	16720	16720	16720	0
354	20230911	142200	373556090	16720	16720	16720	16720	0
355	20230911	142100	373556090	16720	16720	16720	16720	9
356	20230911	142000	373405610	16700	16700	16700	16700	0
357	20230911	141900	373405610	16700	16700	16700	16700	0
358	20230911	141800	373405610	16700	16700	16710	16700	106
359	20230911	141700	371634410	16700	16710	16710	16700	63
360	20230911	141600	370581700	16710	16710	16710	16710	9
361	20230911	141500	370431310	16720	16780	16780	16710	249
362	20230911	141400	366268470	16720	16720	16720	16720	0
363	20230911	141300	366268470	16720	16740	16740	16720	181
364	20230911	141200	363241120	16750	16750	16750	16750	0
365	20230911	141100	363241120	16750	16750	16750	16750	0
366	20230911	141000	363241120	16750	16750	16750	16750	1
367	20230911	140900	363224370	16800	16800	16800	16800	0
368	20230911	140800	363224370	16800	16800	16800	16800	0
369	20230911	140700	363224370	16800	16800	16800	16800	0
370	20230911	140600	363224370	16800	16800	16800	16800	0
371	20230911	140500	363224370	16800	16800	16800	16800	0
372	20230911	140400	363224370	16800	16800	16800	16800	0
373	20230911	140300	363224370	16800	16800	16800	16800	1
374	20230911	140200	363207570	16720	16720	16720	16720	0
375	20230911	140100	363207570	16720	16720	16720	16720	0
376	20230911	140000	363207570	16720	16720	16720	16720	0
377	20230911	135900	363207570	16720	16720	16720	16720	21
378	20230911	135800	362856450	16720	16720	16720	16720	0
379	20230911	135700	362856450	16720	16720	16720	16720	0
380	20230911	135600	362856450	16720	16720	16720	16720	0
381	20230911	135500	362856450	16720	16720	16720	16720	0
382	20230911	135400	362856450	16720	16720	16720	16720	0
383	20230911	135300	362856450	16720	16720	16720	16720	0
384	20230911	135200	362856450	16720	16720	16720	16720	0
385	20230911	135100	362856450	16720	16720	16720	16720	0
386	20230911	135000	362856450	16720	16720	16720	16720	0
387	20230911	134900	362856450	16720	16720	16720	16720	0
388	20230911	134800	362856450	16720	16720	16720	16720	0
389	20230911	134700	362856450	16720	16800	16800	16720	193
390	20230911	134600	359625850	16750	16790	16790	16750	100
391	20230911	134500	357948850	16710	16710	16710	16710	0
392	20230911	134400	357948850	16710	16710	16710	16710	0
393	20230911	134300	357948850	16710	16710	16710	16710	20
394	20230911	134200	357614650	16700	16700	16700	16700	0
395	20230911	134100	357614650	16700	16700	16700	16700	0
396	20230911	134000	357614650	16700	16700	16700	16700	0
397	20230911	133900	357614650	16700	16700	16700	16700	0
398	20230911	133800	357614650	16700	16700	16700	16700	0
399	20230911	133700	357614650	16700	16700	16700	16700	0
400	20230911	133600	357614650	16700	16700	16700	16700	0
401	20230911	133500	357614650	16700	16770	16770	16700	1640
402	20230911	133400	330166320	16770	16770	16770	16770	0
403	20230911	133300	330166320	16770	16770	16770	16770	0
404	20230911	133200	330166320	16770	16770	16770	16770	30
405	20230911	133100	329663220	16770	16770	16770	16770	130
406	20230911	133000	327483120	16770	16770	16770	16770	0
407	20230911	132900	327483120	16770	16770	16770	16770	0
408	20230911	132800	327483120	16770	16770	16770	16770	0
409	20230911	132700	327483120	16770	16770	16770	16770	0
410	20230911	132600	327483120	16770	16770	16770	16770	0
411	20230911	132500	327483120	16770	16770	16770	16770	0
412	20230911	132400	327483120	16770	16770	16770	16770	0
413	20230911	132300	327483120	16770	16770	16770	16770	0
414	20230911	132200	327483120	16770	16770	16770	16770	0
415	20230911	132100	327483120	16770	16770	16770	16770	0
416	20230911	132000	327483120	16770	16770	16770	16770	0
417	20230911	131900	327483120	16770	16770	16770	16770	0
418	20230911	131800	327483120	16770	16770	16770	16770	0
419	20230911	131700	327483120	16770	16770	16770	16770	1
420	20230911	131600	327466350	16770	16770	16770	16770	2
421	20230911	131500	327432810	16760	16760	16760	16760	100
422	20230911	131400	325756810	16770	16770	16770	16770	17
423	20230911	131300	325471720	16770	16770	16770	16770	0
424	20230911	131200	325471720	16770	16770	16770	16770	0
425	20230911	131100	325471720	16770	16770	16770	16770	0
426	20230911	131000	325471720	16770	16770	16770	16770	0
427	20230911	130900	325471720	16770	16770	16770	16770	0
428	20230911	130800	325471720	16770	16770	16770	16770	0
429	20230911	130700	325471720	16770	16770	16770	16770	0
430	20230911	130600	325471720	16770	16770	16770	16770	0
431	20230911	130500	325471720	16770	16770	16770	16770	0
432	20230911	130400	325471720	16770	16770	16770	16770	3
433	20230911	130300	325421410	16770	16770	16770	16770	0
434	20230911	130200	325421410	16770	16770	16770	16770	0
435	20230911	130100	325421410	16770	16770	16770	16770	120
436	20230911	130000	323409010	16770	16770	16770	16770	0
437	20230911	125900	323409010	16770	16770	16770	16770	0
438	20230911	125800	323409010	16770	16770	16770	16770	0
439	20230911	125700	323409010	16770	16770	16770	16770	201
440	20230911	125600	320038240	16770	16770	16770	16770	40
441	20230911	125500	319367440	16770	16770	16770	16770	0
442	20230911	125400	319367440	16770	16780	16780	16770	432
443	20230911	125300	312120800	16780	16780	16780	16780	0
444	20230911	125200	312120800	16780	16780	16780	16780	0
445	20230911	125100	312120800	16780	16780	16780	16780	0
446	20230911	125000	312120800	16780	16780	16780	16780	0
447	20230911	124900	312120800	16780	16780	16780	16780	0
448	20230911	124800	312120800	16780	16780	16780	16780	33
449	20230911	124700	311567060	16790	16790	16790	16790	0
450	20230911	124600	311567060	16790	16790	16790	16790	0
451	20230911	124500	311567060	16790	16790	16790	16790	20
452	20230911	124400	311231260	16780	16780	16780	16780	0
453	20230911	124300	311231260	16780	16780	16780	16780	0
454	20230911	124200	311231260	16780	16800	16800	16780	150
455	20230911	124100	308713800	16870	16870	16870	16870	0
456	20230911	124000	308713800	16870	16870	16870	16870	4
457	20230911	123900	308646320	16870	16870	16870	16870	11
458	20230911	123800	308460750	16800	16800	16800	16800	0
459	20230911	123700	308460750	16800	16800	16800	16800	0
460	20230911	123600	308460750	16800	16800	16800	16800	0
461	20230911	123500	308460750	16800	16810	16810	16800	30
462	20230911	123400	307956730	16900	16900	16900	16900	0
463	20230911	123300	307956730	16900	16900	16900	16900	0
464	20230911	123200	307956730	16900	16900	16900	16900	0
465	20230911	123100	307956730	16900	16820	16900	16820	339
466	20230911	123000	302230860	16820	16820	16820	16820	1
467	20230911	122900	302214040	16900	16900	16900	16900	0
468	20230911	122800	302214040	16900	16900	16900	16900	0
469	20230911	122700	302214040	16900	16900	16900	16900	0
470	20230911	122600	302214040	16900	16900	16900	16900	0
471	20230911	122500	302214040	16900	16900	16900	16900	0
472	20230911	122400	302214040	16900	16900	16900	16900	0
473	20230911	122300	302214040	16900	16910	16910	16900	12
474	20230911	122200	302011130	16910	16920	16920	16910	2
475	20230911	122100	301977300	17000	17000	17000	17000	0
476	20230911	122000	301977300	17000	17000	17000	17000	0
477	20230911	121900	301977300	17000	16870	17000	16870	1000
478	20230911	121800	284998510	16800	16800	16800	16800	0
479	20230911	121700	284998510	16800	16800	16800	16800	0
480	20230911	121600	284998510	16800	16800	16800	16800	0
481	20230911	121500	284998510	16800	16800	16800	16800	0
482	20230911	121400	284998510	16800	16800	16800	16800	0
483	20230911	121300	284998510	16800	16800	16800	16800	0
484	20230911	121200	284998510	16800	16800	16800	16800	88
485	20230911	121100	283520110	16800	16800	16800	16800	0
486	20230911	121000	283520110	16800	16800	16800	16800	0
487	20230911	120900	283520110	16800	16800	16800	16800	0
488	20230911	120800	283520110	16800	16800	16800	16800	0
489	20230911	120700	283520110	16800	16800	16800	16800	0
490	20230911	120600	283520110	16800	16800	16800	16800	0
491	20230911	120500	283520110	16800	16790	16800	16790	88
492	20230911	120400	282041720	16800	16800	16800	16800	0
493	20230911	120300	282041720	16800	16800	16800	16800	0
494	20230911	120200	282041720	16800	16800	16800	16800	0
495	20230911	120100	282041720	16800	16800	16800	16800	0
496	20230911	120000	282041720	16800	16800	16800	16800	50
497	20230911	115900	281201720	16800	16800	16800	16800	0
498	20230911	115800	281201720	16800	16800	16800	16800	10
499	20230911	115700	281033720	16770	16770	16770	16770	6
500	20230911	115600	280933100	16770	16770	16770	16770	0
501	20230911	115500	280933100	16770	16770	16770	16770	0
502	20230911	115400	280933100	16770	16770	16770	16770	111
503	20230911	115300	279071630	16770	16770	16770	16770	88
504	20230911	115200	277595870	16800	16800	16800	16800	0
505	20230911	115100	277595870	16800	16800	16800	16800	707
506	20230911	115000	265718270	16800	16800	16800	16800	0
507	20230911	114900	265718270	16800	16800	16800	16800	0
508	20230911	114800	265718270	16800	16800	16800	16800	0
509	20230911	114700	265718270	16800	16800	16800	16800	0
510	20230911	114600	265718270	16800	16810	16810	16800	841
511	20230911	114500	251585250	16820	16820	16820	16820	277
512	20230911	114400	246926110	16830	16830	16830	16830	85
513	20230911	114300	245495560	16830	16830	16830	16830	26
514	20230911	114200	245057980	16840	16890	16890	16840	719
515	20230911	114100	232933600	16920	16920	16920	16920	0
516	20230911	114000	232933600	16920	16920	16920	16920	0
517	20230911	113900	232933600	16920	16920	16920	16920	0
518	20230911	113800	232933600	16920	16920	16920	16920	0
519	20230911	113700	232933600	16920	16920	16920	16920	0
520	20230911	113600	232933600	16920	16920	16920	16920	0
521	20230911	113500	232933600	16920	16920	16920	16920	0
522	20230911	113400	232933600	16920	16920	16920	16920	0
523	20230911	113300	232933600	16920	16920	16920	16920	1
524	20230911	113200	232916680	16920	16920	16920	16920	0
525	20230911	113100	232916680	16920	16920	16920	16920	1
526	20230911	113000	232899760	16920	16920	16920	16920	0
527	20230911	112900	232899760	16920	16920	16920	16920	10
528	20230911	112800	232730560	16920	16920	16920	16920	0
529	20230911	112700	232730560	16920	16920	16920	16920	0
530	20230911	112600	232730560	16920	16920	16920	16920	0
531	20230911	112500	232730560	16920	16920	16920	16920	0
532	20230911	112400	232730560	16920	16920	16920	16920	0
533	20230911	112300	232730560	16920	16920	16920	16920	46
534	20230911	112200	231952240	16920	16920	16920	16920	0
535	20230911	112100	231952240	16920	16920	16920	16920	0
536	20230911	112000	231952240	16920	16920	16920	16920	0
537	20230911	111900	231952240	16920	16920	16920	16920	0
538	20230911	111800	231952240	16920	16920	16920	16920	10
539	20230911	111700	231783040	16930	16930	16930	16930	0
540	20230911	111600	231783040	16930	16930	16930	16930	0
541	20230911	111500	231783040	16930	16930	16930	16930	0
542	20230911	111400	231783040	16930	16930	16930	16930	0
543	20230911	111300	231783040	16930	16930	16930	16930	0
544	20230911	111200	231783040	16930	16930	16930	16930	0
545	20230911	111100	231783040	16930	16930	16930	16930	0
546	20230911	111000	231783040	16930	16930	16930	16930	0
547	20230911	110900	231783040	16930	16930	16930	16930	1
548	20230911	110800	231766110	16850	16850	16850	16850	0
549	20230911	110700	231766110	16850	16850	16850	16850	0
550	20230911	110600	231766110	16850	16850	16850	16850	0
551	20230911	110500	231766110	16850	16850	16850	16850	0
552	20230911	110400	231766110	16850	16850	16850	16850	0
553	20230911	110300	231766110	16850	16850	16850	16850	35
554	20230911	110200	231176360	16850	16850	16850	16850	0
555	20230911	110100	231176360	16850	16850	16850	16850	0
556	20230911	110000	231176360	16850	16850	16850	16850	0
557	20230911	105900	231176360	16850	16850	16850	16850	0
558	20230911	105800	231176360	16850	16850	16850	16850	0
559	20230911	105700	231176360	16850	16850	16850	16850	0
560	20230911	105600	231176360	16850	16880	16880	16850	93
561	20230911	105500	229607490	16880	16880	16880	16880	0
562	20230911	105400	229607490	16880	16880	16880	16880	0
563	20230911	105300	229607490	16880	16880	16880	16880	0
564	20230911	105200	229607490	16880	16880	16880	16880	0
565	20230911	105100	229607490	16880	16880	16880	16880	19
566	20230911	105000	229286770	16890	16930	16930	16890	480
567	20230911	104900	221173570	16910	16910	16910	16910	0
568	20230911	104800	221173570	16910	16870	16910	16870	286
569	20230911	104700	216339810	16820	16820	16820	16820	0
570	20230911	104600	216339810	16820	16820	16820	16820	0
571	20230911	104500	216339810	16820	16820	16820	16820	0
572	20230911	104400	216339810	16820	16820	16820	16820	19
573	20230911	104300	216020230	16820	16820	16820	16820	0
574	20230911	104200	216020230	16820	16820	16820	16820	0
575	20230911	104100	216020230	16820	16820	16820	16820	0
576	20230911	104000	216020230	16820	16820	16820	16820	0
577	20230911	103900	216020230	16820	16820	16820	16820	0
578	20230911	103800	216020230	16820	16820	16820	16820	0
579	20230911	103700	216020230	16820	16820	16820	16820	0
580	20230911	103600	216020230	16820	16820	16820	16820	0
581	20230911	103500	216020230	16820	16820	16820	16820	0
582	20230911	103400	216020230	16820	16820	16820	16820	0
583	20230911	103300	216020230	16820	16820	16820	16820	0
584	20230911	103200	216020230	16820	16820	16820	16820	0
585	20230911	103100	216020230	16820	16820	16820	16820	0
586	20230911	103000	216020230	16820	16820	16820	16820	16
587	20230911	102900	215751110	16820	16820	16820	16820	50
588	20230911	102800	214910110	16820	16820	16820	16820	338
589	20230911	102700	209224950	16830	16830	16830	16830	0
590	20230911	102600	209224950	16830	16830	16830	16830	101
591	20230911	102500	207525120	16840	16840	16840	16840	50
592	20230911	102400	206683120	16830	16830	16830	16830	0
593	20230911	102300	206683120	16830	16830	16830	16830	1
594	20230911	102200	206666290	16820	16820	16820	16820	0
595	20230911	102100	206666290	16820	16820	16820	16820	0
596	20230911	102000	206666290	16820	16820	16820	16820	0
597	20230911	101900	206666290	16820	16820	16820	16820	0
598	20230911	101800	206666290	16820	16820	16820	16820	0
599	20230911	101700	206666290	16820	16820	16820	16820	0
600	20230911	101600	206666290	16820	16820	16820	16820	0
601	20230911	101500	206666290	16820	16820	16820	16820	72
602	20230911	101400	205455250	16820	16820	16820	16820	0
603	20230911	101300	205455250	16820	16820	16820	16820	0
604	20230911	101200	205455250	16820	16820	16820	16820	0
605	20230911	101100	205455250	16820	16820	16820	16820	0
606	20230911	101000	205455250	16820	16820	16820	16820	0
607	20230911	100900	205455250	16820	16820	16820	16820	141
608	20230911	100800	203083630	16810	16810	16810	16810	0
609	20230911	100700	203083630	16810	16810	16810	16810	0
610	20230911	100600	203083630	16810	16810	16810	16810	0
611	20230911	100500	203083630	16810	16810	16810	16810	0
612	20230911	100400	203083630	16810	16810	16810	16810	0
613	20230911	100300	203083630	16810	16810	16810	16810	0
614	20230911	100200	203083630	16810	16810	16810	16810	0
615	20230911	100100	203083630	16810	16810	16810	16810	0
616	20230911	100000	203083630	16810	16810	16810	16810	0
617	20230911	095900	203083630	16810	16810	16810	16810	0
618	20230911	095800	203083630	16810	16810	16810	16810	152
619	20230911	095700	200528510	16810	16810	16810	16810	39
620	20230911	095600	199872920	16830	16830	16830	16830	620
621	20230911	095500	189438320	16830	16830	16830	16830	630
622	20230911	095400	178835420	16900	16900	16900	16900	0
623	20230911	095300	178835420	16900	16900	16900	16900	100
624	20230911	095200	177145420	16810	16810	16810	16810	80
625	20230911	095100	175800620	16800	16800	16800	16800	0
626	20230911	095000	175800620	16800	16810	16810	16800	454
627	20230911	094900	168171290	16850	16850	16850	16850	0
628	20230911	094800	168171290	16850	16920	16930	16850	2464
629	20230911	094700	126620840	16930	16930	16930	16930	1
630	20230911	094600	126603910	16870	16870	16870	16870	0
631	20230911	094500	126603910	16870	16870	16870	16870	0
632	20230911	094400	126603910	16870	16870	16870	16870	0
633	20230911	094300	126603910	16870	16870	16870	16870	0
634	20230911	094200	126603910	16870	16870	16870	16870	0
635	20230911	094100	126603910	16870	16870	16870	16870	0
636	20230911	094000	126603910	16870	16870	16870	16870	0
637	20230911	093900	126603910	16870	16900	16900	16870	55
638	20230911	093800	125675610	16900	16920	16920	16900	49
639	20230911	093700	124846930	16920	16970	16970	16920	366
640	20230911	093600	118650840	16970	16970	16970	16970	0
641	20230911	093500	118650840	16970	16970	16970	16970	0
642	20230911	093400	118650840	16970	16970	16970	16970	0
643	20230911	093300	118650840	16970	16970	16970	16970	0
644	20230911	093200	118650840	16970	16970	16970	16970	0
645	20230911	093100	118650840	16970	17020	17020	16970	1727
646	20230911	093000	89288680	17040	17060	17060	17040	190
647	20230911	092900	86048980	17070	17070	17070	17070	80
648	20230911	092800	84683380	17080	17080	17080	17080	0
649	20230911	092700	84683380	17080	17080	17080	17080	0
650	20230911	092600	84683380	17080	17080	17080	17080	0
651	20230911	092500	84683380	17080	17080	17080	17080	50
652	20230911	092400	83829380	17080	17080	17080	17080	10
653	20230911	092300	83658580	17080	17080	17080	17080	0
654	20230911	092200	83658580	17080	17080	17080	17080	5
655	20230911	092100	83573180	17080	17080	17080	17080	50
656	20230911	092000	82719180	17080	17120	17120	17080	116
657	20230911	091900	80737860	17020	17020	17020	17020	0
658	20230911	091800	80737860	17020	17020	17020	17020	0
659	20230911	091700	80737860	17020	17020	17020	17020	0
660	20230911	091600	80737860	17020	17020	17020	17020	0
661	20230911	091500	80737860	17020	17020	17020	17020	300
662	20230911	091400	75631860	17050	17050	17050	17050	0
663	20230911	091300	75631860	17050	17050	17050	17050	5
664	20230911	091200	75546610	17050	17050	17050	17050	0
665	20230911	091100	75546610	17050	17050	17050	17050	5
666	20230911	091000	75461360	17050	17020	17050	17020	341
667	20230911	090900	69650310	17050	17050	17050	17050	75
668	20230911	090800	68371560	17110	17110	17110	17010	101
669	20230911	090700	66649210	17000	17000	17000	17000	27
670	20230911	090600	66190210	17000	17020	17020	17000	471
671	20230911	090500	58182020	17000	17100	17100	17000	838
672	20230911	090400	43871770	17100	17110	17110	17100	117
673	20230911	090300	41870120	17200	17150	17200	17150	313
674	20230911	090200	36495880	17200	17190	17200	17190	260
675	20230911	090100	32024980	17190	17100	17200	17100	141
676	20230911	090000	29610180	17100	17160	17160	17100	1726