KissMeData/247660/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202100	451826610	16810	16810	16810	16810	371
3	20230911	202000	451826610	16810	16810	16810	16810	0
4	20230911	201900	451826610	16810	16810	16810	16810	0
5	20230911	201800	451826610	16810	16810	16810	16810	0
6	20230911	201700	451826610	16810	16810	16810	16810	0
7	20230911	201600	451826610	16810	16810	16810	16810	0
8	20230911	201500	451826610	16810	16810	16810	16810	0
9	20230911	201400	451826610	16810	16810	16810	16810	0
10	20230911	201300	451826610	16810	16810	16810	16810	0
11	20230911	201200	451826610	16810	16810	16810	16810	0
12	20230911	201100	451826610	16810	16810	16810	16810	0
13	20230911	201000	451826610	16810	16810	16810	16810	0
14	20230911	200900	451826610	16810	16810	16810	16810	0
15	20230911	200800	451826610	16810	16810	16810	16810	0
16	20230911	200700	451826610	16810	16810	16810	16810	0
17	20230911	200600	451826610	16810	16810	16810	16810	0
18	20230911	200500	451826610	16810	16810	16810	16810	0
19	20230911	200400	451826610	16810	16810	16810	16810	0
20	20230911	200300	451826610	16810	16810	16810	16810	0
21	20230911	200200	451826610	16810	16810	16810	16810	0
22	20230911	200100	451826610	16810	16810	16810	16810	0
23	20230911	200000	451826610	16810	16810	16810	16810	0
24	20230911	195900	451826610	16810	16810	16810	16810	0
25	20230911	195800	451826610	16810	16810	16810	16810	0
26	20230911	195700	451826610	16810	16810	16810	16810	0
27	20230911	195600	451826610	16810	16810	16810	16810	0
28	20230911	195500	451826610	16810	16810	16810	16810	0
29	20230911	195400	451826610	16810	16810	16810	16810	0
30	20230911	195300	451826610	16810	16810	16810	16810	0
31	20230911	195200	451826610	16810	16810	16810	16810	0
32	20230911	195100	451826610	16810	16810	16810	16810	371
33	20230911	195000	451826610	16810	16810	16810	16810	0
34	20230911	194900	451826610	16810	16810	16810	16810	0
35	20230911	194800	451826610	16810	16810	16810	16810	0
36	20230911	194700	451826610	16810	16810	16810	16810	0
37	20230911	194600	451826610	16810	16810	16810	16810	0
38	20230911	194500	451826610	16810	16810	16810	16810	0
39	20230911	194400	451826610	16810	16810	16810	16810	0
40	20230911	194300	451826610	16810	16810	16810	16810	0
41	20230911	194200	451826610	16810	16810	16810	16810	0
42	20230911	194100	451826610	16810	16810	16810	16810	0
43	20230911	194000	451826610	16810	16810	16810	16810	0
44	20230911	193900	451826610	16810	16810	16810	16810	0
45	20230911	193800	451826610	16810	16810	16810	16810	0
46	20230911	193700	451826610	16810	16810	16810	16810	0
47	20230911	193600	451826610	16810	16810	16810	16810	0
48	20230911	193500	451826610	16810	16810	16810	16810	0
49	20230911	193400	451826610	16810	16810	16810	16810	0
50	20230911	193300	451826610	16810	16810	16810	16810	0
51	20230911	193200	451826610	16810	16810	16810	16810	0
52	20230911	193100	451826610	16810	16810	16810	16810	0
53	20230911	193000	451826610	16810	16810	16810	16810	0
54	20230911	192900	451826610	16810	16810	16810	16810	0
55	20230911	192800	451826610	16810	16810	16810	16810	0
56	20230911	192700	451826610	16810	16810	16810	16810	0
57	20230911	192600	451826610	16810	16810	16810	16810	0
58	20230911	192500	451826610	16810	16810	16810	16810	0
59	20230911	192400	451826610	16810	16810	16810	16810	0
60	20230911	192300	451826610	16810	16810	16810	16810	0
61	20230911	192200	451826610	16810	16810	16810	16810	0
62	20230911	192100	451826610	16810	16810	16810	16810	371
63	20230911	192000	451826610	16810	16810	16810	16810	0
64	20230911	191900	451826610	16810	16810	16810	16810	0
65	20230911	191800	451826610	16810	16810	16810	16810	0
66	20230911	191700	451826610	16810	16810	16810	16810	0
67	20230911	191600	451826610	16810	16810	16810	16810	0
68	20230911	191500	451826610	16810	16810	16810	16810	0
69	20230911	191400	451826610	16810	16810	16810	16810	0
70	20230911	191300	451826610	16810	16810	16810	16810	0
71	20230911	191200	451826610	16810	16810	16810	16810	0
72	20230911	191100	451826610	16810	16810	16810	16810	0
73	20230911	191000	451826610	16810	16810	16810	16810	0
74	20230911	190900	451826610	16810	16810	16810	16810	0
75	20230911	190800	451826610	16810	16810	16810	16810	0
76	20230911	190700	451826610	16810	16810	16810	16810	0
77	20230911	190600	451826610	16810	16810	16810	16810	0
78	20230911	190500	451826610	16810	16810	16810	16810	0
79	20230911	190400	451826610	16810	16810	16810	16810	0
80	20230911	190300	451826610	16810	16810	16810	16810	0
81	20230911	190200	451826610	16810	16810	16810	16810	0
82	20230911	190100	451826610	16810	16810	16810	16810	0
83	20230911	190000	451826610	16810	16810	16810	16810	0
84	20230911	185900	451826610	16810	16810	16810	16810	0
85	20230911	185800	451826610	16810	16810	16810	16810	0
86	20230911	185700	451826610	16810	16810	16810	16810	0
87	20230911	185600	451826610	16810	16810	16810	16810	0
88	20230911	185500	451826610	16810	16810	16810	16810	0
89	20230911	185400	451826610	16810	16810	16810	16810	0
90	20230911	185300	451826610	16810	16810	16810	16810	0
91	20230911	185200	451826610	16810	16810	16810	16810	0
92	20230911	185100	451826610	16810	16810	16810	16810	371
93	20230911	185000	451826610	16810	16810	16810	16810	0
94	20230911	184900	451826610	16810	16810	16810	16810	0
95	20230911	184800	451826610	16810	16810	16810	16810	0
96	20230911	184700	451826610	16810	16810	16810	16810	0
97	20230911	184600	451826610	16810	16810	16810	16810	0
98	20230911	184500	451826610	16810	16810	16810	16810	0
99	20230911	184400	451826610	16810	16810	16810	16810	0
100	20230911	184300	451826610	16810	16810	16810	16810	0
101	20230911	184200	451826610	16810	16810	16810	16810	0
102	20230911	184100	451826610	16810	16810	16810	16810	0
103	20230911	184000	451826610	16810	16810	16810	16810	0
104	20230911	183900	451826610	16810	16810	16810	16810	0
105	20230911	183800	451826610	16810	16810	16810	16810	0
106	20230911	183700	451826610	16810	16810	16810	16810	0
107	20230911	183600	451826610	16810	16810	16810	16810	0
108	20230911	183500	451826610	16810	16810	16810	16810	0
109	20230911	183400	451826610	16810	16810	16810	16810	0
110	20230911	183300	451826610	16810	16810	16810	16810	0
111	20230911	183200	451826610	16810	16810	16810	16810	0
112	20230911	183100	451826610	16810	16810	16810	16810	0
113	20230911	183000	451826610	16810	16810	16810	16810	0
114	20230911	182900	451826610	16810	16810	16810	16810	0
115	20230911	182800	451826610	16810	16810	16810	16810	0
116	20230911	182700	451826610	16810	16810	16810	16810	0
117	20230911	182600	451826610	16810	16810	16810	16810	0
118	20230911	182500	451826610	16810	16810	16810	16810	0
119	20230911	182400	451826610	16810	16810	16810	16810	0
120	20230911	182300	451826610	16810	16810	16810	16810	0
121	20230911	182200	451826610	16810	16810	16810	16810	0
122	20230911	182100	451826610	16810	16810	16810	16810	371
123	20230911	182000	451826610	16810	16810	16810	16810	0
124	20230911	181900	451826610	16810	16810	16810	16810	0
125	20230911	181800	451826610	16810	16810	16810	16810	0
126	20230911	181700	451826610	16810	16810	16810	16810	0
127	20230911	181600	451826610	16810	16810	16810	16810	0
128	20230911	181500	451826610	16810	16810	16810	16810	0
129	20230911	181400	451826610	16810	16810	16810	16810	0
130	20230911	181300	451826610	16810	16810	16810	16810	0
131	20230911	181200	451826610	16810	16810	16810	16810	0
132	20230911	181100	451826610	16810	16810	16810	16810	0
133	20230911	181000	451826610	16810	16810	16810	16810	0
134	20230911	180900	451826610	16810	16810	16810	16810	0
135	20230911	180800	451826610	16810	16810	16810	16810	0
136	20230911	180700	451826610	16810	16810	16810	16810	0
137	20230911	180600	451826610	16810	16810	16810	16810	0
138	20230911	180500	451826610	16810	16810	16810	16810	0
139	20230911	180400	451826610	16810	16810	16810	16810	0
140	20230911	180300	451826610	16810	16810	16810	16810	0
141	20230911	180200	451826610	16810	16810	16810	16810	0
142	20230911	180100	451826610	16810	16810	16810	16810	0
143	20230911	180000	451826610	16810	16810	16810	16810	0
144	20230911	175900	451826610	16810	16810	16810	16810	0
145	20230911	175800	451826610	16810	16810	16810	16810	0
146	20230911	175700	451826610	16810	16810	16810	16810	0
147	20230911	175600	451826610	16810	16810	16810	16810	0
148	20230911	175500	451826610	16810	16810	16810	16810	0
149	20230911	175400	451826610	16810	16810	16810	16810	0
150	20230911	175300	451826610	16810	16810	16810	16810	0
151	20230911	175200	451826610	16810	16810	16810	16810	0
152	20230911	175100	451826610	16810	16810	16810	16810	371
153	20230911	175000	451826610	16810	16810	16810	16810	0
154	20230911	174900	451826610	16810	16810	16810	16810	0
155	20230911	174800	451826610	16810	16810	16810	16810	0
156	20230911	174700	451826610	16810	16810	16810	16810	0
157	20230911	174600	451826610	16810	16810	16810	16810	0
158	20230911	174500	451826610	16810	16810	16810	16810	0
159	20230911	174400	451826610	16810	16810	16810	16810	0
160	20230911	174300	451826610	16810	16810	16810	16810	0
161	20230911	174200	451826610	16810	16810	16810	16810	0
162	20230911	174100	451826610	16810	16810	16810	16810	0
163	20230911	174000	451826610	16810	16810	16810	16810	0
164	20230911	173900	451826610	16810	16810	16810	16810	0
165	20230911	173800	451826610	16810	16810	16810	16810	0
166	20230911	173700	451826610	16810	16810	16810	16810	0
167	20230911	173600	451826610	16810	16810	16810	16810	0
168	20230911	173500	451826610	16810	16810	16810	16810	0
169	20230911	173400	451826610	16810	16810	16810	16810	0
170	20230911	173300	451826610	16810	16810	16810	16810	0
171	20230911	173200	451826610	16810	16810	16810	16810	0
172	20230911	173100	451826610	16810	16810	16810	16810	0
173	20230911	173000	451826610	16810	16810	16810	16810	0
174	20230911	172900	451826610	16810	16810	16810	16810	0
175	20230911	172800	451826610	16810	16810	16810	16810	0
176	20230911	172700	451826610	16810	16810	16810	16810	0
177	20230911	172600	451826610	16810	16810	16810	16810	0
178	20230911	172500	451826610	16810	16810	16810	16810	0
179	20230911	172400	451826610	16810	16810	16810	16810	0
180	20230911	172300	451826610	16810	16810	16810	16810	0
181	20230911	172200	451826610	16810	16810	16810	16810	0
182	20230911	172100	451826610	16810	16810	16810	16810	371
183	20230911	172000	451826610	16810	16810	16810	16810	0
184	20230911	171900	451826610	16810	16810	16810	16810	0
185	20230911	171800	451826610	16810	16810	16810	16810	0
186	20230911	171700	451826610	16810	16810	16810	16810	0
187	20230911	171600	451826610	16810	16810	16810	16810	0
188	20230911	171500	451826610	16810	16810	16810	16810	0
189	20230911	171400	451826610	16810	16810	16810	16810	0
190	20230911	171300	451826610	16810	16810	16810	16810	0
191	20230911	171200	451826610	16810	16810	16810	16810	0
192	20230911	171100	451826610	16810	16810	16810	16810	0
193	20230911	171000	451826610	16810	16810	16810	16810	0
194	20230911	170900	451826610	16810	16810	16810	16810	0
195	20230911	170800	451826610	16810	16810	16810	16810	0
196	20230911	170700	451826610	16810	16810	16810	16810	0
197	20230911	170600	451826610	16810	16810	16810	16810	0
198	20230911	170500	451826610	16810	16810	16810	16810	0
199	20230911	170400	451826610	16810	16810	16810	16810	0
200	20230911	170300	451826610	16810	16810	16810	16810	0
201	20230911	170200	451826610	16810	16810	16810	16810	0
202	20230911	170100	451826610	16810	16810	16810	16810	0
203	20230911	170000	451826610	16810	16810	16810	16810	0
204	20230911	165900	451826610	16810	16810	16810	16810	0
205	20230911	165800	451826610	16810	16810	16810	16810	0
206	20230911	165700	451826610	16810	16810	16810	16810	0
207	20230911	165600	451826610	16810	16810	16810	16810	0
208	20230911	165500	451826610	16810	16810	16810	16810	0
209	20230911	165400	451826610	16810	16810	16810	16810	0
210	20230911	165300	451826610	16810	16810	16810	16810	0
211	20230911	165200	451826610	16810	16810	16810	16810	0
212	20230911	165100	451826610	16810	16810	16810	16810	371
213	20230911	165000	451826610	16810	16810	16810	16810	0
214	20230911	164900	451826610	16810	16810	16810	16810	0
215	20230911	164800	451826610	16810	16810	16810	16810	0
216	20230911	164700	451826610	16810	16810	16810	16810	0
217	20230911	164600	451826610	16810	16810	16810	16810	0
218	20230911	164500	451826610	16810	16810	16810	16810	0
219	20230911	164400	451826610	16810	16810	16810	16810	0
220	20230911	164300	451826610	16810	16810	16810	16810	0
221	20230911	164200	451826610	16810	16810	16810	16810	0
222	20230911	164100	451826610	16810	16810	16810	16810	0
223	20230911	164000	451826610	16810	16810	16810	16810	0
224	20230911	163900	451826610	16810	16810	16810	16810	0
225	20230911	163800	451826610	16810	16810	16810	16810	0
226	20230911	163700	451826610	16810	16810	16810	16810	0
227	20230911	163600	451826610	16810	16810	16810	16810	0
228	20230911	163500	451826610	16810	16810	16810	16810	0
229	20230911	163400	451826610	16810	16810	16810	16810	0
230	20230911	163300	451826610	16810	16810	16810	16810	0
231	20230911	163200	451826610	16810	16810	16810	16810	0
232	20230911	163100	451826610	16810	16810	16810	16810	0
233	20230911	163000	451826610	16810	16810	16810	16810	0
234	20230911	162900	451826610	16810	16810	16810	16810	0
235	20230911	162800	451826610	16810	16810	16810	16810	0
236	20230911	162700	451826610	16810	16810	16810	16810	0
237	20230911	162600	451826610	16810	16810	16810	16810	0
238	20230911	162500	451826610	16810	16810	16810	16810	0
239	20230911	162400	451826610	16810	16810	16810	16810	0
240	20230911	162300	451826610	16810	16810	16810	16810	0
241	20230911	162200	451826610	16810	16810	16810	16810	0
242	20230911	162100	451826610	16810	16810	16810	16810	371
243	20230911	162000	451826610	16810	16810	16810	16810	0
244	20230911	161900	451826610	16810	16810	16810	16810	0
245	20230911	161800	451826610	16810	16810	16810	16810	0
246	20230911	161700	451826610	16810	16810	16810	16810	0
247	20230911	161600	451826610	16810	16810	16810	16810	0
248	20230911	161500	451826610	16810	16810	16810	16810	0
249	20230911	161400	451826610	16810	16810	16810	16810	0
250	20230911	161300	451826610	16810	16810	16810	16810	0
251	20230911	161200	451826610	16810	16810	16810	16810	0
252	20230911	161100	451826610	16810	16810	16810	16810	0
253	20230911	161000	451826610	16810	16810	16810	16810	0
254	20230911	160900	451826610	16810	16810	16810	16810	0
255	20230911	160800	451826610	16810	16810	16810	16810	0
256	20230911	160700	451826610	16810	16810	16810	16810	0
257	20230911	160600	451826610	16810	16810	16810	16810	0
258	20230911	160500	451826610	16810	16810	16810	16810	0
259	20230911	160400	451826610	16810	16810	16810	16810	0
260	20230911	160300	451826610	16810	16810	16810	16810	0
261	20230911	160200	451826610	16810	16810	16810	16810	0
262	20230911	160100	451826610	16810	16810	16810	16810	0
263	20230911	160000	451826610	16810	16810	16810	16810	0
264	20230911	155900	451826610	16810	16810	16810	16810	0
265	20230911	155800	451826610	16810	16810	16810	16810	0
266	20230911	155700	451826610	16810	16810	16810	16810	0
267	20230911	155600	451826610	16810	16810	16810	16810	0
268	20230911	155500	451826610	16810	16810	16810	16810	0
269	20230911	155400	451826610	16810	16810	16810	16810	0
270	20230911	155300	451826610	16810	16810	16810	16810	0
271	20230911	155200	451826610	16810	16810	16810	16810	0
272	20230911	155100	451826610	16810	16810	16810	16810	371
273	20230911	155000	451826610	16810	16810	16810	16810	0
274	20230911	154900	451826610	16810	16810	16810	16810	0
275	20230911	154800	451826610	16810	16810	16810	16810	0
276	20230911	154700	451826610	16810	16810	16810	16810	0
277	20230911	154600	451826610	16810	16810	16810	16810	0
278	20230911	154500	451826610	16810	16810	16810	16810	0
279	20230911	154400	451826610	16810	16810	16810	16810	0
280	20230911	154300	451826610	16810	16810	16810	16810	0
281	20230911	154200	451826610	16810	16810	16810	16810	0
282	20230911	154100	451826610	16810	16810	16810	16810	0
283	20230911	154000	451826610	16810	16810	16810	16810	0
284	20230911	153900	451826610	16810	16810	16810	16810	0
285	20230911	153800	451826610	16810	16810	16810	16810	0
286	20230911	153700	451826610	16810	16810	16810	16810	0
287	20230911	153600	451826610	16810	16810	16810	16810	0
288	20230911	153500	451826610	16810	16810	16810	16810	0
289	20230911	153400	451826610	16810	16810	16810	16810	0
290	20230911	153300	451826610	16810	16810	16810	16810	0
291	20230911	153200	451826610	16810	16810	16810	16810	0
292	20230911	153100	451826610	16810	16810	16810	16810	0
293	20230911	153000	451826610	16810	16810	16810	16810	371
294	20230911	152900	445590100	16800	16800	16800	16800	0
295	20230911	152800	445590100	16800	16800	16800	16800	0
296	20230911	152700	445590100	16800	16800	16800	16800	0
297	20230911	152600	445590100	16800	16800	16800	16800	0
298	20230911	152500	445590100	16800	16800	16800	16800	0
299	20230911	152400	445590100	16800	16800	16800	16800	0
300	20230911	152300	445590100	16800	16800	16800	16800	0
301	20230911	152200	445590100	16800	16800	16800	16800	0
302	20230911	152100	445590100	16800	16800	16800	16800	0
303	20230911	152000	445590100	16800	16800	16800	16800	0
304	20230911	151900	445590100	16800	16790	16800	16790	745
305	20230911	151800	433079090	16790	16790	16790	16790	3
306	20230911	151700	433028720	16730	16750	16750	16730	65
307	20230911	151600	431940970	16800	16800	16800	16740	3
308	20230911	151500	431890630	16790	16790	16790	16790	0
309	20230911	151400	431890630	16790	16790	16790	16790	1
310	20230911	151300	431873840	16720	16720	16720	16720	200
311	20230911	151200	428529840	16790	16790	16790	16790	0
312	20230911	151100	428529840	16790	16790	16790	16790	0
313	20230911	151000	428529840	16790	16720	16790	16720	39
314	20230911	150900	427877620	16800	16800	16800	16800	10
315	20230911	150800	427709620	16720	16730	16730	16720	91
316	20230911	150700	426187200	16800	16800	16800	16800	0
317	20230911	150600	426187200	16800	16800	16800	16800	0
318	20230911	150500	426187200	16800	16800	16800	16800	58
319	20230911	150400	425212800	16800	16800	16800	16800	1
320	20230911	150300	425196000	16720	16800	16800	16720	11
321	20230911	150200	425012000	16700	16730	16730	16700	500
322	20230911	150100	416661100	16800	16750	16800	16750	275
323	20230911	150000	412054800	16710	16720	16720	16710	100
324	20230911	145900	410383230	16750	16750	16750	16750	1
325	20230911	145800	410366480	16730	16730	16730	16730	30
326	20230911	145700	409864580	16750	16750	16750	16750	0
327	20230911	145600	409864580	16750	16750	16750	16750	1
328	20230911	145500	409847830	16750	16750	16750	16750	0
329	20230911	145400	409847830	16750	16740	16750	16740	36
330	20230911	145300	409245130	16740	16730	16740	16730	75
331	20230911	145200	407989800	16730	16730	16730	16730	0
332	20230911	145100	407989800	16730	16730	16730	16730	41
333	20230911	145000	407303870	16740	16740	16740	16740	42
334	20230911	144900	406600790	16740	16750	16750	16740	101
335	20230911	144800	404909580	16740	16740	16740	16740	130
336	20230911	144700	402733380	16750	16760	16760	16750	302
337	20230911	144600	397672450	16760	16760	16760	16760	0
338	20230911	144500	397672450	16760	16760	16760	16760	20
339	20230911	144400	397337250	16760	16760	16760	16760	44
340	20230911	144300	396599810	16800	16800	16800	16800	2
341	20230911	144200	396566210	16810	16810	16810	16810	1
342	20230911	144100	396549400	16790	16790	16790	16790	9
343	20230911	144000	396398290	16810	16810	16810	16810	0
344	20230911	143900	396398290	16810	16810	16810	16810	1
345	20230911	143800	396381480	16800	16800	16800	16800	0
346	20230911	143700	396381480	16800	16800	16800	16800	2
347	20230911	143600	396347880	16810	16810	16810	16810	0
348	20230911	143500	396347880	16810	16810	16810	16810	0
349	20230911	143400	396347880	16810	16810	16810	16810	0
350	20230911	143300	396347880	16810	16810	16810	16810	0
351	20230911	143200	396347880	16810	16810	16810	16810	8
352	20230911	143100	396213400	16800	16800	16800	16800	0
353	20230911	143000	396213400	16800	16800	16800	16800	0
354	20230911	142900	396213400	16800	16800	16800	16800	0
355	20230911	142800	396213400	16800	16800	16800	16800	25
356	20230911	142700	395793400	16800	16800	16800	16800	0
357	20230911	142600	395793400	16800	16800	16800	16800	6
358	20230911	142500	395692600	16800	16800	16800	16800	10
359	20230911	142400	395524600	16870	16870	16870	16870	0
360	20230911	142300	395524600	16870	16800	16870	16800	6
361	20230911	142200	395423730	16800	16810	16810	16800	493
362	20230911	142100	387138750	16810	16820	16820	16810	344
363	20230911	142000	381355800	16870	16870	16870	16870	1
364	20230911	141900	381338930	16810	16810	16810	16810	14
365	20230911	141800	381103590	16810	16870	16870	16810	26
366	20230911	141700	380666470	16810	16810	16810	16810	0
367	20230911	141600	380666470	16810	16810	16870	16810	94
368	20230911	141500	379086270	16830	16830	16830	16830	9
369	20230911	141400	378934800	16830	16830	16830	16830	0
370	20230911	141300	378934800	16830	16870	16870	16830	13
371	20230911	141200	378715810	16870	16870	16870	16870	0
372	20230911	141100	378715810	16870	16870	16870	16870	1
373	20230911	141000	378698940	16880	16880	16880	16880	0
374	20230911	140900	378698940	16880	16880	16880	16880	0
375	20230911	140800	378698940	16880	16880	16880	16880	0
376	20230911	140700	378698940	16880	16880	16880	16880	0
377	20230911	140600	378698940	16880	16880	16880	16880	1
378	20230911	140500	378682060	16880	16880	16880	16880	2
379	20230911	140400	378648300	16890	16890	16890	16890	0
380	20230911	140300	378648300	16890	16840	16890	16830	144
381	20230911	140200	376223710	16840	16840	16840	16840	2
382	20230911	140100	376190030	16890	16890	16890	16890	0
383	20230911	140000	376190030	16890	16890	16890	16890	0
384	20230911	135900	376190030	16890	16890	16890	16890	5
385	20230911	135800	376105580	16890	16890	16890	16890	0
386	20230911	135700	376105580	16890	16850	16890	16840	270
387	20230911	135600	371558680	16890	16890	16890	16890	0
388	20230911	135500	371558680	16890	16890	16890	16890	80
389	20230911	135400	370207480	16890	16890	16890	16890	0
390	20230911	135300	370207480	16890	16890	16890	16890	20
391	20230911	135200	369869680	16890	16890	16890	16890	0
392	20230911	135100	369869680	16890	16890	16890	16890	2
393	20230911	135000	369835900	16900	16900	16900	16900	0
394	20230911	134900	369835900	16900	16900	16900	16900	0
395	20230911	134800	369835900	16900	16850	16900	16850	31
396	20230911	134700	369313500	16850	16850	16850	16850	1
397	20230911	134600	369296650	16900	16900	16900	16900	0
398	20230911	134500	369296650	16900	16900	16900	16900	0
399	20230911	134400	369296650	16900	16900	16900	16900	0
400	20230911	134300	369296650	16900	16900	16900	16900	0
401	20230911	134200	369296650	16900	16900	16900	16900	0
402	20230911	134100	369296650	16900	16900	16900	16900	1
403	20230911	134000	369279750	16840	16840	16840	16840	2
404	20230911	133900	369246070	16900	16900	16900	16900	1
405	20230911	133800	369229170	16840	16840	16840	16840	2
406	20230911	133700	369195490	16900	16900	16900	16900	0
407	20230911	133600	369195490	16900	16900	16900	16900	0
408	20230911	133500	369195490	16900	16900	16900	16900	0
409	20230911	133400	369195490	16900	16900	16900	16900	1
410	20230911	133300	369178590	16900	16900	16900	16900	5
411	20230911	133200	369094090	16900	16900	16900	16900	0
412	20230911	133100	369094090	16900	16900	16900	16900	0
413	20230911	133000	369094090	16900	16900	16900	16900	0
414	20230911	132900	369094090	16900	16900	16900	16900	1
415	20230911	132800	369077190	16840	16840	16840	16840	1
416	20230911	132700	369060350	16870	16840	16900	16840	36
417	20230911	132600	368453960	16800	16800	16800	16800	0
418	20230911	132500	368453960	16800	16820	16820	16800	83
419	20230911	132400	367058520	16800	16800	16800	16800	0
420	20230911	132300	367058520	16800	16800	16800	16800	0
421	20230911	132200	367058520	16800	16800	16800	16800	0
422	20230911	132100	367058520	16800	16800	16800	16800	120
423	20230911	132000	365042520	16790	16790	16790	16790	0
424	20230911	131900	365042520	16790	16790	16790	16790	0
425	20230911	131800	365042520	16790	16790	16790	16790	0
426	20230911	131700	365042520	16790	16700	16790	16700	76
427	20230911	131600	363773230	16700	16710	16710	16700	20
428	20230911	131500	363439190	16800	16800	16800	16800	2
429	20230911	131400	363405590	16800	16800	16800	16800	0
430	20230911	131300	363405590	16800	16800	16800	16800	0
431	20230911	131200	363405590	16800	16800	16800	16800	0
432	20230911	131100	363405590	16800	16800	16800	16800	0
433	20230911	131000	363405590	16800	16800	16800	16800	0
434	20230911	130900	363405590	16800	16800	16800	16700	22
435	20230911	130800	363037690	16800	16760	16800	16750	104
436	20230911	130700	361295560	16800	16800	16800	16800	1
437	20230911	130600	361278760	16800	16800	16800	16800	5
438	20230911	130500	361194760	16820	16820	16820	16820	1
439	20230911	130400	361177940	16810	16810	16810	16810	0
440	20230911	130300	361177940	16810	16810	16810	16810	0
441	20230911	130200	361177940	16810	16810	16810	16810	0
442	20230911	130100	361177940	16810	16810	16810	16810	30
443	20230911	130000	360673640	16800	16800	16800	16800	2
444	20230911	125900	360640040	16800	16800	16800	16800	0
445	20230911	125800	360640040	16800	16800	16800	16800	0
446	20230911	125700	360640040	16800	16700	16800	16700	19
447	20230911	125600	360321840	16680	16680	16680	16680	0
448	20230911	125500	360321840	16680	16680	16680	16680	0
449	20230911	125400	360321840	16680	16700	16700	16680	25
450	20230911	125300	359904760	16700	16700	16700	16700	0
451	20230911	125200	359904760	16700	16700	16700	16700	51
452	20230911	125100	359053060	16810	16810	16810	16810	0
453	20230911	125000	359053060	16810	16720	16810	16720	3
454	20230911	124900	359002720	16720	16840	16840	16720	595
455	20230911	124800	349043000	16840	16840	16840	16840	0
456	20230911	124700	349043000	16840	16840	16840	16840	1
457	20230911	124600	349026160	16730	16730	16730	16730	0
458	20230911	124500	349026160	16730	16730	16730	16730	0
459	20230911	124400	349026160	16730	16730	16730	16730	0
460	20230911	124300	349026160	16730	16730	16730	16730	0
461	20230911	124200	349026160	16730	16730	16730	16730	10
462	20230911	124100	348858860	16730	16730	16730	16730	0
463	20230911	124000	348858860	16730	16730	16730	16730	71
464	20230911	123900	347671030	16600	16900	16900	16600	1928
465	20230911	123800	315440990	16780	16800	16800	16780	209
466	20230911	123700	311931970	16780	16780	16780	16780	61
467	20230911	123600	310908390	16780	16780	16780	16780	0
468	20230911	123500	310908390	16780	16870	16870	16780	400
469	20230911	123400	304191120	16870	16870	16870	16870	0
470	20230911	123300	304191120	16870	16870	16870	16870	0
471	20230911	123200	304191120	16870	16870	16870	16800	510
472	20230911	123100	295602190	16900	16900	16900	16900	0
473	20230911	123000	295602190	16900	16910	16910	16900	57
474	20230911	122900	294638590	16910	16910	16910	16910	0
475	20230911	122800	294638590	16910	16910	16910	16910	1
476	20230911	122700	294621680	16910	16910	16910	16910	0
477	20230911	122600	294621680	16910	16910	16910	16910	0
478	20230911	122500	294621680	16910	16910	16910	16910	23
479	20230911	122400	294232750	16910	16910	16910	16910	13
480	20230911	122300	294012920	16920	16920	16920	16920	0
481	20230911	122200	294012920	16920	16920	16920	16920	1
482	20230911	122100	293996000	16920	16920	16920	16920	1
483	20230911	122000	293979080	16920	16920	16920	16920	20
484	20230911	121900	293640680	16920	16920	16920	16920	101
485	20230911	121800	291931760	16900	16900	16900	16900	0
486	20230911	121700	291931760	16900	16900	16900	16900	0
487	20230911	121600	291931760	16900	16900	16900	16900	0
488	20230911	121500	291931760	16900	16900	16900	16900	10
489	20230911	121400	291762760	16900	16900	16900	16900	0
490	20230911	121300	291762760	16900	16900	16900	16900	91
491	20230911	121200	290224860	16900	16900	16900	16900	61
492	20230911	121100	289193960	16930	16930	16930	16930	1
493	20230911	121000	289177030	16900	16900	16900	16900	0
494	20230911	120900	289177030	16900	16930	16930	16900	14
495	20230911	120800	288940400	16870	16870	16870	16870	18
496	20230911	120700	288636740	16900	16900	16900	16900	0
497	20230911	120600	288636740	16900	16900	16900	16900	1
498	20230911	120500	288619840	16890	16900	16900	16890	302
499	20230911	120400	283519050	16900	16900	16900	16900	0
500	20230911	120300	283519050	16900	16900	16900	16900	0
501	20230911	120200	283519050	16900	16890	16900	16890	10
502	20230911	120100	283350060	16890	16900	16900	16890	51
503	20230911	120000	282488170	16900	16900	16900	16900	1
504	20230911	115900	282471270	16890	16890	16890	16890	2
505	20230911	115800	282437490	16890	16890	16890	16890	0
506	20230911	115700	282437490	16890	16890	16890	16890	0
507	20230911	115600	282437490	16890	16890	16890	16890	92
508	20230911	115500	280883610	16900	16930	16930	16900	454
509	20230911	115400	273202410	16930	16930	16930	16930	0
510	20230911	115300	273202410	16930	16930	16930	16930	9
511	20230911	115200	273050040	16930	16930	16930	16930	15
512	20230911	115100	272796090	16930	16930	16930	16930	4
513	20230911	115000	272728370	16930	16930	16930	16930	2
514	20230911	114900	272694510	16930	16930	16930	16930	0
515	20230911	114800	272694510	16930	16930	16930	16930	0
516	20230911	114700	272694510	16930	16930	16930	16930	0
517	20230911	114600	272694510	16930	16930	16930	16930	5
518	20230911	114500	272609860	16930	16930	16930	16930	0
519	20230911	114400	272609860	16930	16930	16930	16930	0
520	20230911	114300	272609860	16930	16930	16930	16930	0
521	20230911	114200	272609860	16930	16930	16930	16930	66
522	20230911	114100	271492480	16930	16930	16930	16930	6
523	20230911	114000	271390900	16920	16920	16920	16920	20
524	20230911	113900	271052500	16910	16910	16910	16910	0
525	20230911	113800	271052500	16910	16920	16920	16910	220
526	20230911	113700	267332100	16910	16910	16910	16910	100
527	20230911	113600	265641100	16910	16910	16910	16910	0
528	20230911	113500	265641100	16910	16910	16910	16910	8
529	20230911	113400	265505820	16920	16920	16920	16920	2
530	20230911	113300	265471980	16920	16920	16920	16920	0
531	20230911	113200	265471980	16920	16920	16920	16920	0
532	20230911	113100	265471980	16920	16920	16920	16920	0
533	20230911	113000	265471980	16920	16920	16920	16920	4
534	20230911	112900	265404300	16890	16890	16890	16890	7
535	20230911	112800	265286070	16900	16910	16910	16900	5
536	20230911	112700	265201540	16910	16910	16910	16910	1
537	20230911	112600	265184630	16930	16930	16930	16930	0
538	20230911	112500	265184630	16930	16930	16930	16930	0
539	20230911	112400	265184630	16930	16930	16930	16930	0
540	20230911	112300	265184630	16930	16930	16930	16930	21
541	20230911	112200	264829100	16920	16930	16930	16920	2
542	20230911	112100	264795250	16940	16940	16940	16940	11
543	20230911	112000	264608910	16950	16950	16950	16950	60
544	20230911	111900	263591910	16950	16920	16950	16920	64
545	20230911	111800	262508370	16930	16930	16930	16930	0
546	20230911	111700	262508370	16930	16880	16930	16880	137
547	20230911	111600	260195760	16880	16880	16880	16880	0
548	20230911	111500	260195760	16880	16880	16880	16880	1
549	20230911	111400	260178880	16880	16880	16880	16880	24
550	20230911	111300	259773760	16880	16870	16880	16870	51
551	20230911	111200	258913380	16880	16880	16880	16880	5
552	20230911	111100	258828980	16880	16880	16880	16880	3
553	20230911	111000	258778340	16880	16870	16880	16870	122
554	20230911	110900	256719120	16880	16870	16880	16870	9
555	20230911	110800	256567240	16870	16840	16880	16840	39
556	20230911	110700	255909390	16840	16840	16840	16840	5
557	20230911	110600	255825190	16830	16840	16840	16830	4
558	20230911	110500	255757840	16840	16840	16840	16840	30
559	20230911	110400	255252640	16840	16840	16840	16840	21
560	20230911	110300	254899000	16840	16840	16840	16840	2
561	20230911	110200	254865320	16850	16850	16850	16850	5
562	20230911	110100	254781070	16860	16860	16860	16860	5
563	20230911	110000	254696770	16860	16870	16870	16790	7
564	20230911	105900	254578770	16880	16880	16880	16880	0
565	20230911	105800	254578770	16880	16880	16880	16790	42
566	20230911	105700	253873410	16780	16780	16780	16780	0
567	20230911	105600	253873410	16780	16780	16780	16780	200
568	20230911	105500	250517410	16790	16810	16810	16790	438
569	20230911	105400	243162870	16810	16830	16830	16810	113
570	20230911	105300	241262300	16790	16790	16790	16790	0
571	20230911	105200	241262300	16790	16860	16860	16790	300
572	20230911	105100	236214310	16850	16850	16850	16850	55
573	20230911	105000	235287560	16850	16800	16850	16790	330
574	20230911	104900	229746540	16790	16790	16790	16790	0
575	20230911	104800	229746540	16790	16850	16850	16790	70
576	20230911	104700	228570740	16850	16850	16850	16850	0
577	20230911	104600	228570740	16850	16850	16850	16850	0
578	20230911	104500	228570740	16850	16850	16850	16850	1
579	20230911	104400	228553890	16790	16830	16830	16790	396
580	20230911	104300	221899010	16830	16830	16830	16830	0
581	20230911	104200	221899010	16830	16800	16830	16790	12
582	20230911	104100	221697430	16830	16830	16830	16830	0
583	20230911	104000	221697430	16830	16830	16830	16830	0
584	20230911	103900	221697430	16830	16830	16830	16830	0
585	20230911	103800	221697430	16830	16830	16830	16830	6
586	20230911	103700	221596450	16830	16830	16830	16830	0
587	20230911	103600	221596450	16830	16830	16830	16830	1
588	20230911	103500	221579620	16780	16810	16810	16780	995
589	20230911	103400	204867110	16820	16830	16830	16820	7
590	20230911	103300	204749360	16830	16830	16830	16830	94
591	20230911	103200	203167340	16830	16830	16830	16810	653
592	20230911	103100	192183840	16830	16830	16840	16830	97
593	20230911	103000	190550730	16820	16840	16840	16820	322
594	20230911	102900	185130160	16840	16850	16850	16840	116
595	20230911	102800	183176710	16850	16850	16850	16850	358
596	20230911	102700	177144410	16880	16850	16880	16850	16
597	20230911	102600	176874630	16850	16860	16860	16850	6
598	20230911	102500	176773520	16850	16850	16850	16850	0
599	20230911	102400	176773520	16850	16880	16900	16850	789
600	20230911	102300	163471110	16880	16880	16880	16880	28
601	20230911	102200	162998470	16900	16890	16900	16890	57
602	20230911	102100	162035230	16890	16900	16900	16890	3
603	20230911	102000	161984550	16900	16900	16900	16900	14
604	20230911	101900	161747950	16900	16900	16900	16900	0
605	20230911	101800	161747950	16900	16900	16900	16900	2
606	20230911	101700	161714150	16900	16900	16900	16900	1
607	20230911	101600	161697250	16900	16900	16900	16900	307
608	20230911	101500	156508950	16900	16900	16900	16900	64
609	20230911	101400	155427350	16900	16900	16900	16900	25
610	20230911	101300	155004850	16900	16900	16900	16900	234
611	20230911	101200	151050250	17000	17000	17000	17000	0
612	20230911	101100	151050250	17000	16910	17000	16900	32
613	20230911	101000	150508930	16910	16920	16920	16910	950
614	20230911	100900	134442320	17030	17030	17030	17030	0
615	20230911	100800	134442320	17030	17030	17030	17030	0
616	20230911	100700	134442320	17030	17030	17030	17030	0
617	20230911	100600	134442320	17030	17030	17030	17030	5
618	20230911	100500	134357170	17030	17030	17030	17030	1
619	20230911	100400	134340140	17040	17030	17040	17030	90
620	20230911	100300	132806590	17040	17040	17040	17040	0
621	20230911	100200	132806590	17040	17040	17040	17040	5
622	20230911	100100	132721390	17050	17050	17050	17050	0
623	20230911	100000	132721390	17050	17050	17050	16910	249
624	20230911	095900	128501970	17090	17090	17090	17090	0
625	20230911	095800	128501970	17090	17090	17090	17090	0
626	20230911	095700	128501970	17090	17090	17090	17090	0
627	20230911	095600	128501970	17090	16960	17090	16960	7
628	20230911	095500	128383120	16960	17090	17090	16960	2
629	20230911	095400	128349070	16970	16970	16970	16970	10
630	20230911	095300	128179370	16970	16970	17100	16970	83
631	20230911	095200	126763790	16960	16960	16960	16960	43
632	20230911	095100	126034510	16960	16940	16960	16940	20
633	20230911	095000	125695590	16960	16930	16960	16910	216
634	20230911	094900	122041090	16930	16930	16930	16930	1
635	20230911	094800	122024160	16960	16960	16960	16960	1
636	20230911	094700	122007200	16920	16930	16930	16920	78
637	20230911	094600	120687230	16930	16930	16930	16930	9
638	20230911	094500	120534860	16930	16930	16930	16930	0
639	20230911	094400	120534860	16930	16930	16930	16930	100
640	20230911	094300	118841860	16930	16930	16930	16930	0
641	20230911	094200	118841860	16930	16960	16960	16930	10
642	20230911	094100	118672530	16960	16960	16960	16960	0
643	20230911	094000	118672530	16960	16960	16960	16960	41
644	20230911	093900	117977170	16960	16960	16960	16960	0
645	20230911	093800	117977170	16960	16960	16960	16960	0
646	20230911	093700	117977170	16960	16960	16960	16960	0
647	20230911	093600	117977170	16960	16960	16960	16960	3
648	20230911	093500	117926290	16930	16950	16950	16930	16
649	20230911	093400	117655210	16950	16960	16970	16950	39
650	20230911	093300	116993720	16970	16970	16970	16970	12
651	20230911	093200	116790080	16970	17070	17070	16970	8
652	20230911	093100	116654220	16970	16970	16970	16970	17
653	20230911	093000	116365730	16970	16960	16970	16960	12
654	20230911	092900	116162100	17100	17060	17100	17060	47
655	20230911	092800	115359240	17060	17100	17110	17060	242
656	20230911	092700	111221200	16920	17090	17090	16920	33
657	20230911	092600	110662500	16910	16960	16960	16910	9
658	20230911	092500	110510060	16930	16930	16930	16930	5
659	20230911	092400	110425410	16930	16930	16930	16930	5
660	20230911	092300	110340760	16930	16890	16930	16880	506
661	20230911	092200	101798860	16930	16960	16960	16930	127
662	20230911	092100	99648690	17110	17110	17110	17110	0
663	20230911	092000	99648690	17110	17110	17110	17110	0
664	20230911	091900	99648690	17110	17000	17110	17000	37
665	20230911	091800	99019530	17000	16990	17000	16990	101
666	20230911	091700	97302630	16990	16990	16990	16990	0
667	20230911	091600	97302630	16990	17000	17000	16990	84
668	20230911	091500	95875140	17000	17000	17000	17000	1
669	20230911	091400	95858140	17000	16990	17000	16990	6
670	20230911	091300	95756190	17000	16930	17000	16930	58
671	20230911	091200	94774180	16930	16930	16930	16920	130
672	20230911	091100	92573290	16930	16930	16930	16930	0
673	20230911	091000	92573290	16930	16930	16930	16930	5
674	20230911	090900	92488640	16930	16930	16930	16930	33
675	20230911	090800	91929950	16930	16810	16930	16780	2299
676	20230911	090700	53302680	16800	16990	16990	16800	771
677	20230911	090600	40303590	16970	17010	17020	16970	434
678	20230911	090500	32929030	17130	17030	17130	17010	498
679	20230911	090400	24454310	17150	17140	17150	17140	11
680	20230911	090300	24265760	17140	17010	17150	17000	508
681	20230911	090200	15625890	17010	17030	17030	17010	197
682	20230911	090100	12274140	17030	17120	17120	17030	201
683	20230911	090000	8845800	17150	17060	17150	17060	517