KissMeData/052400/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	192000	782640500	17740	17740	17740	17740	746
3	20230915	191900	782640500	17740	17740	17740	17740	0
4	20230915	191800	782640500	17740	17740	17740	17740	0
5	20230915	191700	782640500	17740	17740	17740	17740	0
6	20230915	191600	782640500	17740	17740	17740	17740	0
7	20230915	191500	782640500	17740	17740	17740	17740	0
8	20230915	191400	782640500	17740	17740	17740	17740	0
9	20230915	191300	782640500	17740	17740	17740	17740	0
10	20230915	191200	782640500	17740	17740	17740	17740	0
11	20230915	191100	782640500	17740	17740	17740	17740	0
12	20230915	191000	782640500	17740	17740	17740	17740	0
13	20230915	190900	782640500	17740	17740	17740	17740	0
14	20230915	190800	782640500	17740	17740	17740	17740	0
15	20230915	190700	782640500	17740	17740	17740	17740	0
16	20230915	190600	782640500	17740	17740	17740	17740	0
17	20230915	190500	782640500	17740	17740	17740	17740	0
18	20230915	190400	782640500	17740	17740	17740	17740	0
19	20230915	190300	782640500	17740	17740	17740	17740	0
20	20230915	190200	782640500	17740	17740	17740	17740	0
21	20230915	190100	782640500	17740	17740	17740	17740	0
22	20230915	190000	782640500	17740	17740	17740	17740	0
23	20230915	185900	782640500	17740	17740	17740	17740	0
24	20230915	185800	782640500	17740	17740	17740	17740	0
25	20230915	185700	782640500	17740	17740	17740	17740	0
26	20230915	185600	782640500	17740	17740	17740	17740	0
27	20230915	185500	782640500	17740	17740	17740	17740	0
28	20230915	185400	782640500	17740	17740	17740	17740	0
29	20230915	185300	782640500	17740	17740	17740	17740	0
30	20230915	185200	782640500	17740	17740	17740	17740	0
31	20230915	185100	782640500	17740	17740	17740	17740	0
32	20230915	185000	782640500	17740	17740	17740	17740	746
33	20230915	184900	782640500	17740	17740	17740	17740	0
34	20230915	184800	782640500	17740	17740	17740	17740	0
35	20230915	184700	782640500	17740	17740	17740	17740	0
36	20230915	184600	782640500	17740	17740	17740	17740	0
37	20230915	184500	782640500	17740	17740	17740	17740	0
38	20230915	184400	782640500	17740	17740	17740	17740	0
39	20230915	184300	782640500	17740	17740	17740	17740	0
40	20230915	184200	782640500	17740	17740	17740	17740	0
41	20230915	184100	782640500	17740	17740	17740	17740	0
42	20230915	184000	782640500	17740	17740	17740	17740	0
43	20230915	183900	782640500	17740	17740	17740	17740	0
44	20230915	183800	782640500	17740	17740	17740	17740	0
45	20230915	183700	782640500	17740	17740	17740	17740	0
46	20230915	183600	782640500	17740	17740	17740	17740	0
47	20230915	183500	782640500	17740	17740	17740	17740	0
48	20230915	183400	782640500	17740	17740	17740	17740	0
49	20230915	183300	782640500	17740	17740	17740	17740	0
50	20230915	183200	782640500	17740	17740	17740	17740	0
51	20230915	183100	782640500	17740	17740	17740	17740	0
52	20230915	183000	782640500	17740	17740	17740	17740	0
53	20230915	182900	782640500	17740	17740	17740	17740	0
54	20230915	182800	782640500	17740	17740	17740	17740	0
55	20230915	182700	782640500	17740	17740	17740	17740	0
56	20230915	182600	782640500	17740	17740	17740	17740	0
57	20230915	182500	782640500	17740	17740	17740	17740	0
58	20230915	182400	782640500	17740	17740	17740	17740	0
59	20230915	182300	782640500	17740	17740	17740	17740	0
60	20230915	182200	782640500	17740	17740	17740	17740	0
61	20230915	182100	782640500	17740	17740	17740	17740	0
62	20230915	182000	782640500	17740	17740	17740	17740	746
63	20230915	181900	782640500	17740	17740	17740	17740	0
64	20230915	181800	782640500	17740	17740	17740	17740	0
65	20230915	181700	782640500	17740	17740	17740	17740	0
66	20230915	181600	782640500	17740	17740	17740	17740	0
67	20230915	181500	782640500	17740	17740	17740	17740	0
68	20230915	181400	782640500	17740	17740	17740	17740	0
69	20230915	181300	782640500	17740	17740	17740	17740	0
70	20230915	181200	782640500	17740	17740	17740	17740	0
71	20230915	181100	782640500	17740	17740	17740	17740	0
72	20230915	181000	782640500	17740	17740	17740	17740	0
73	20230915	180900	782640500	17740	17740	17740	17740	0
74	20230915	180800	782640500	17740	17740	17740	17740	0
75	20230915	180700	782640500	17740	17740	17740	17740	0
76	20230915	180600	782640500	17740	17740	17740	17740	0
77	20230915	180500	782640500	17740	17740	17740	17740	0
78	20230915	180400	782640500	17740	17740	17740	17740	0
79	20230915	180300	782640500	17740	17740	17740	17740	0
80	20230915	180200	782640500	17740	17740	17740	17740	0
81	20230915	180100	782640500	17740	17740	17740	17740	0
82	20230915	180000	782640500	17740	17740	17740	17740	0
83	20230915	175900	782640500	17740	17740	17740	17740	0
84	20230915	175800	782640500	17740	17740	17740	17740	0
85	20230915	175700	782640500	17740	17740	17740	17740	0
86	20230915	175600	782640500	17740	17740	17740	17740	0
87	20230915	175500	782640500	17740	17740	17740	17740	0
88	20230915	175400	782640500	17740	17740	17740	17740	0
89	20230915	175300	782640500	17740	17740	17740	17740	0
90	20230915	175200	782640500	17740	17740	17740	17740	0
91	20230915	175100	782640500	17740	17740	17740	17740	0
92	20230915	175000	782640500	17740	17740	17740	17740	746
93	20230915	174900	782640500	17740	17740	17740	17740	0
94	20230915	174800	782640500	17740	17740	17740	17740	0
95	20230915	174700	782640500	17740	17740	17740	17740	0
96	20230915	174600	782640500	17740	17740	17740	17740	0
97	20230915	174500	782640500	17740	17740	17740	17740	0
98	20230915	174400	782640500	17740	17740	17740	17740	0
99	20230915	174300	782640500	17740	17740	17740	17740	0
100	20230915	174200	782640500	17740	17740	17740	17740	0
101	20230915	174100	782640500	17740	17740	17740	17740	0
102	20230915	174000	782640500	17740	17740	17740	17740	0
103	20230915	173900	782640500	17740	17740	17740	17740	0
104	20230915	173800	782640500	17740	17740	17740	17740	0
105	20230915	173700	782640500	17740	17740	17740	17740	0
106	20230915	173600	782640500	17740	17740	17740	17740	0
107	20230915	173500	782640500	17740	17740	17740	17740	0
108	20230915	173400	782640500	17740	17740	17740	17740	0
109	20230915	173300	782640500	17740	17740	17740	17740	0
110	20230915	173200	782640500	17740	17740	17740	17740	0
111	20230915	173100	782640500	17740	17740	17740	17740	0
112	20230915	173000	782640500	17740	17740	17740	17740	0
113	20230915	172900	782640500	17740	17740	17740	17740	0
114	20230915	172800	782640500	17740	17740	17740	17740	0
115	20230915	172700	782640500	17740	17740	17740	17740	0
116	20230915	172600	782640500	17740	17740	17740	17740	0
117	20230915	172500	782640500	17740	17740	17740	17740	0
118	20230915	172400	782640500	17740	17740	17740	17740	0
119	20230915	172300	782640500	17740	17740	17740	17740	0
120	20230915	172200	782640500	17740	17740	17740	17740	0
121	20230915	172100	782640500	17740	17740	17740	17740	0
122	20230915	172000	782640500	17740	17740	17740	17740	746
123	20230915	171900	782640500	17740	17740	17740	17740	0
124	20230915	171800	782640500	17740	17740	17740	17740	0
125	20230915	171700	782640500	17740	17740	17740	17740	0
126	20230915	171600	782640500	17740	17740	17740	17740	0
127	20230915	171500	782640500	17740	17740	17740	17740	0
128	20230915	171400	782640500	17740	17740	17740	17740	0
129	20230915	171300	782640500	17740	17740	17740	17740	0
130	20230915	171200	782640500	17740	17740	17740	17740	0
131	20230915	171100	782640500	17740	17740	17740	17740	0
132	20230915	171000	782640500	17740	17740	17740	17740	0
133	20230915	170900	782640500	17740	17740	17740	17740	0
134	20230915	170800	782640500	17740	17740	17740	17740	0
135	20230915	170700	782640500	17740	17740	17740	17740	0
136	20230915	170600	782640500	17740	17740	17740	17740	0
137	20230915	170500	782640500	17740	17740	17740	17740	0
138	20230915	170400	782640500	17740	17740	17740	17740	0
139	20230915	170300	782640500	17740	17740	17740	17740	0
140	20230915	170200	782640500	17740	17740	17740	17740	0
141	20230915	170100	782640500	17740	17740	17740	17740	0
142	20230915	170000	782640500	17740	17740	17740	17740	0
143	20230915	165900	782640500	17740	17740	17740	17740	0
144	20230915	165800	782640500	17740	17740	17740	17740	0
145	20230915	165700	782640500	17740	17740	17740	17740	0
146	20230915	165600	782640500	17740	17740	17740	17740	0
147	20230915	165500	782640500	17740	17740	17740	17740	0
148	20230915	165400	782640500	17740	17740	17740	17740	0
149	20230915	165300	782640500	17740	17740	17740	17740	0
150	20230915	165200	782640500	17740	17740	17740	17740	0
151	20230915	165100	782640500	17740	17740	17740	17740	0
152	20230915	165000	782640500	17740	17740	17740	17740	746
153	20230915	164900	782640500	17740	17740	17740	17740	0
154	20230915	164800	782640500	17740	17740	17740	17740	0
155	20230915	164700	782640500	17740	17740	17740	17740	0
156	20230915	164600	782640500	17740	17740	17740	17740	0
157	20230915	164500	782640500	17740	17740	17740	17740	0
158	20230915	164400	782640500	17740	17740	17740	17740	0
159	20230915	164300	782640500	17740	17740	17740	17740	0
160	20230915	164200	782640500	17740	17740	17740	17740	0
161	20230915	164100	782640500	17740	17740	17740	17740	0
162	20230915	164000	782640500	17740	17740	17740	17740	0
163	20230915	163900	782640500	17740	17740	17740	17740	0
164	20230915	163800	782640500	17740	17740	17740	17740	0
165	20230915	163700	782640500	17740	17740	17740	17740	0
166	20230915	163600	782640500	17740	17740	17740	17740	0
167	20230915	163500	782640500	17740	17740	17740	17740	0
168	20230915	163400	782640500	17740	17740	17740	17740	0
169	20230915	163300	782640500	17740	17740	17740	17740	0
170	20230915	163200	782640500	17740	17740	17740	17740	0
171	20230915	163100	782640500	17740	17740	17740	17740	0
172	20230915	163000	782640500	17740	17740	17740	17740	0
173	20230915	162900	782640500	17740	17740	17740	17740	0
174	20230915	162800	782640500	17740	17740	17740	17740	0
175	20230915	162700	782640500	17740	17740	17740	17740	0
176	20230915	162600	782640500	17740	17740	17740	17740	0
177	20230915	162500	782640500	17740	17740	17740	17740	0
178	20230915	162400	782640500	17740	17740	17740	17740	0
179	20230915	162300	782640500	17740	17740	17740	17740	0
180	20230915	162200	782640500	17740	17740	17740	17740	0
181	20230915	162100	782640500	17740	17740	17740	17740	0
182	20230915	162000	782640500	17740	17740	17740	17740	746
183	20230915	161900	782640500	17740	17740	17740	17740	0
184	20230915	161800	782640500	17740	17740	17740	17740	0
185	20230915	161700	782640500	17740	17740	17740	17740	0
186	20230915	161600	782640500	17740	17740	17740	17740	0
187	20230915	161500	782640500	17740	17740	17740	17740	0
188	20230915	161400	782640500	17740	17740	17740	17740	0
189	20230915	161300	782640500	17740	17740	17740	17740	0
190	20230915	161200	782640500	17740	17740	17740	17740	0
191	20230915	161100	782640500	17740	17740	17740	17740	0
192	20230915	161000	782640500	17740	17740	17740	17740	0
193	20230915	160900	782640500	17740	17740	17740	17740	0
194	20230915	160800	782640500	17740	17740	17740	17740	0
195	20230915	160700	782640500	17740	17740	17740	17740	0
196	20230915	160600	782640500	17740	17740	17740	17740	0
197	20230915	160500	782640500	17740	17740	17740	17740	0
198	20230915	160400	782640500	17740	17740	17740	17740	0
199	20230915	160300	782640500	17740	17740	17740	17740	0
200	20230915	160200	782640500	17740	17740	17740	17740	0
201	20230915	160100	782640500	17740	17740	17740	17740	0
202	20230915	160000	782640500	17740	17740	17740	17740	0
203	20230915	155900	782640500	17740	17740	17740	17740	0
204	20230915	155800	782640500	17740	17740	17740	17740	0
205	20230915	155700	782640500	17740	17740	17740	17740	0
206	20230915	155600	782640500	17740	17740	17740	17740	0
207	20230915	155500	782640500	17740	17740	17740	17740	0
208	20230915	155400	782640500	17740	17740	17740	17740	0
209	20230915	155300	782640500	17740	17740	17740	17740	0
210	20230915	155200	782640500	17740	17740	17740	17740	0
211	20230915	155100	782640500	17740	17740	17740	17740	0
212	20230915	155000	782640500	17740	17740	17740	17740	746
213	20230915	154900	782640500	17740	17740	17740	17740	0
214	20230915	154800	782640500	17740	17740	17740	17740	0
215	20230915	154700	782640500	17740	17740	17740	17740	0
216	20230915	154600	782640500	17740	17740	17740	17740	0
217	20230915	154500	782640500	17740	17740	17740	17740	0
218	20230915	154400	782640500	17740	17740	17740	17740	0
219	20230915	154300	782640500	17740	17740	17740	17740	0
220	20230915	154200	782640500	17740	17740	17740	17740	0
221	20230915	154100	782640500	17740	17740	17740	17740	0
222	20230915	154000	782640500	17740	17740	17740	17740	0
223	20230915	153900	782640500	17740	17740	17740	17740	0
224	20230915	153800	782640500	17740	17740	17740	17740	0
225	20230915	153700	782640500	17740	17740	17740	17740	0
226	20230915	153600	782640500	17740	17740	17740	17740	0
227	20230915	153500	782640500	17740	17740	17740	17740	0
228	20230915	153400	782640500	17740	17740	17740	17740	0
229	20230915	153300	782640500	17740	17740	17740	17740	0
230	20230915	153200	782640500	17740	17740	17740	17740	0
231	20230915	153100	782640500	17740	17740	17740	17740	0
232	20230915	153000	782640500	17740	17740	17740	17740	746
233	20230915	152900	769406460	17740	17740	17740	17740	0
234	20230915	152800	769406460	17740	17740	17740	17740	0
235	20230915	152700	769406460	17740	17740	17740	17740	0
236	20230915	152600	769406460	17740	17740	17740	17740	0
237	20230915	152500	769406460	17740	17740	17740	17740	0
238	20230915	152400	769406460	17740	17740	17740	17740	0
239	20230915	152300	769406460	17740	17740	17740	17740	0
240	20230915	152200	769406460	17740	17740	17740	17740	0
241	20230915	152100	769406460	17740	17740	17740	17740	0
242	20230915	152000	769406460	17740	17740	17740	17740	0
243	20230915	151900	769406460	17740	17730	17740	17730	102
244	20230915	151800	767597990	17730	17730	17730	17730	31
245	20230915	151700	767048360	17730	17730	17730	17730	1
246	20230915	151600	767030630	17730	17730	17730	17730	0
247	20230915	151500	767030630	17730	17730	17730	17730	7
248	20230915	151400	766906520	17740	17740	17740	17740	0
249	20230915	151300	766906520	17740	17640	17740	17640	153
250	20230915	151200	764194090	17640	17640	17730	17640	35
251	20230915	151100	763575760	17640	17640	17640	17640	55
252	20230915	151000	762605560	17640	17640	17640	17640	28
253	20230915	150900	762111640	17740	17740	17740	17740	0
254	20230915	150800	762111640	17740	17740	17740	17740	5
255	20230915	150700	762022940	17750	17750	17750	17750	0
256	20230915	150600	762022940	17750	17750	17750	17750	0
257	20230915	150500	762022940	17750	17750	17750	17750	40
258	20230915	150400	761312940	17640	17640	17640	17640	1
259	20230915	150300	761295300	17750	17740	17750	17740	165
260	20230915	150200	758368150	17740	17740	17740	17740	0
261	20230915	150100	758368150	17740	17740	17740	17740	5
262	20230915	150000	758279450	17640	17640	17640	17640	2
263	20230915	145900	758244170	17750	17750	17750	17750	0
264	20230915	145800	758244170	17750	17740	17750	17740	100
265	20230915	145700	756469690	17740	17740	17740	17740	0
266	20230915	145600	756469690	17740	17640	17740	17640	634
267	20230915	145500	745282580	17600	17610	17610	17600	1389
268	20230915	145400	720836080	17610	17610	17610	17610	2
269	20230915	145300	720800860	17580	17580	17580	17580	0
270	20230915	145200	720800860	17580	17580	17580	17580	1
271	20230915	145100	720783280	17640	17640	17640	17640	0
272	20230915	145000	720783280	17640	17640	17640	17640	1
273	20230915	144900	720765640	17640	17640	17640	17640	5
274	20230915	144800	720677440	17650	17640	17650	17640	100
275	20230915	144700	718913140	17580	17590	17590	17580	35
276	20230915	144600	718297630	17650	17650	17650	17650	0
277	20230915	144500	718297630	17650	17650	17650	17650	0
278	20230915	144400	718297630	17650	17650	17650	17650	0
279	20230915	144300	718297630	17650	17650	17650	17650	0
280	20230915	144200	718297630	17650	17610	17650	17600	853
281	20230915	144100	703274830	17610	17620	17620	17610	41
282	20230915	144000	702552470	17620	17620	17620	17620	0
283	20230915	143900	702552470	17620	17620	17620	17620	0
284	20230915	143800	702552470	17620	17620	17620	17620	6
285	20230915	143700	702446750	17620	17640	17640	17620	537
286	20230915	143600	692982620	17650	17650	17650	17650	24
287	20230915	143500	692559020	17650	17650	17650	17650	1
288	20230915	143400	692541370	17670	17670	17670	17670	0
289	20230915	143300	692541370	17670	17670	17670	17670	0
290	20230915	143200	692541370	17670	17670	17670	17670	0
291	20230915	143100	692541370	17670	17670	17670	17670	1
292	20230915	143000	692523700	17650	17650	17650	17650	20
293	20230915	142900	692170700	17680	17680	17680	17680	1
294	20230915	142800	692153020	17660	17660	17660	17660	2
295	20230915	142700	692117700	17670	17670	17670	17670	20
296	20230915	142600	691764300	17650	17650	17650	17650	0
297	20230915	142500	691764300	17650	17650	17650	17650	21
298	20230915	142400	691393650	17650	17650	17650	17650	0
299	20230915	142300	691393650	17650	17640	17650	17640	38
300	20230915	142200	690722960	17650	17650	17650	17650	28
301	20230915	142100	690228760	17650	17660	17660	17650	300
302	20230915	142000	684933740	17650	17650	17650	17650	0
303	20230915	141900	684933740	17650	17650	17650	17650	0
304	20230915	141800	684933740	17650	17660	17660	17650	590
305	20230915	141700	674517250	17670	17670	17670	17670	0
306	20230915	141600	674517250	17670	17670	17670	17670	0
307	20230915	141500	674517250	17670	17670	17670	17670	0
308	20230915	141400	674517250	17670	17670	17670	17670	59
309	20230915	141300	673474720	17680	17680	17680	17680	1
310	20230915	141200	673457040	17680	17680	17680	17680	1
311	20230915	141100	673439360	17680	17680	17680	17680	1
312	20230915	141000	673421680	17680	17680	17680	17680	142
313	20230915	140900	670911120	17680	17680	17680	17680	1
314	20230915	140800	670893440	17680	17680	17680	17680	3
315	20230915	140700	670840400	17680	17680	17680	17680	0
316	20230915	140600	670840400	17680	17680	17690	17680	303
317	20230915	140500	665483350	17690	17700	17700	17690	3
318	20230915	140400	665430260	17710	17730	17730	17710	36
319	20230915	140300	664792670	17740	17740	17740	17740	0
320	20230915	140200	664792670	17740	17740	17740	17740	0
321	20230915	140100	664792670	17740	17740	17740	17740	1
322	20230915	140000	664774930	17720	17740	17740	17720	10
323	20230915	135900	664597610	17740	17740	17740	17740	0
324	20230915	135800	664597610	17740	17740	17740	17740	1
325	20230915	135700	664579870	17660	17730	17730	17660	215
326	20230915	135600	660778740	17740	17740	17740	17740	0
327	20230915	135500	660778740	17740	17740	17740	17740	0
328	20230915	135400	660778740	17740	17740	17740	17740	1
329	20230915	135300	660761000	17720	17730	17740	17720	7
330	20230915	135200	660636900	17730	17730	17730	17730	7
331	20230915	135100	660512790	17720	17720	17720	17720	0
332	20230915	135000	660512790	17720	17720	17720	17720	7
333	20230915	134900	660388750	17730	17730	17730	17730	0
334	20230915	134800	660388750	17730	17730	17730	17730	0
335	20230915	134700	660388750	17730	17730	17730	17730	1
336	20230915	134600	660371020	17730	17740	17740	17730	5
337	20230915	134500	660282340	17730	17730	17730	17730	1
338	20230915	134400	660264610	17740	17740	17740	17740	0
339	20230915	134300	660264610	17740	17730	17740	17730	2
340	20230915	134200	660229140	17700	17700	17700	17700	1
341	20230915	134100	660211440	17690	17690	17690	17690	0
342	20230915	134000	660211440	17690	17690	17690	17690	0
343	20230915	133900	660211440	17690	17690	17690	17690	0
344	20230915	133800	660211440	17690	17690	17690	17690	112
345	20230915	133700	658230160	17700	17700	17700	17700	9
346	20230915	133600	658070860	17690	17690	17690	17690	0
347	20230915	133500	658070860	17690	17690	17690	17690	0
348	20230915	133400	658070860	17690	17690	17690	17690	0
349	20230915	133300	658070860	17690	17690	17690	17690	0
350	20230915	133200	658070860	17690	17690	17690	17690	28
351	20230915	133100	657575540	17740	17740	17740	17740	1
352	20230915	133000	657557800	17740	17740	17740	17740	0
353	20230915	132900	657557800	17740	17740	17740	17740	0
354	20230915	132800	657557800	17740	17740	17740	17740	0
355	20230915	132700	657557800	17740	17740	17740	17740	1
356	20230915	132600	657540060	17730	17730	17730	17730	0
357	20230915	132500	657540060	17730	17730	17730	17730	0
358	20230915	132400	657540060	17730	17730	17730	17730	0
359	20230915	132300	657540060	17730	17730	17730	17730	2
360	20230915	132200	657504600	17730	17730	17730	17730	54
361	20230915	132100	656547180	17730	17730	17730	17730	1
362	20230915	132000	656529450	17720	17720	17720	17720	1
363	20230915	131900	656511730	17730	17720	17730	17720	4
364	20230915	131800	656440820	17670	17670	17670	17670	5
365	20230915	131700	656352470	17670	17680	17730	17670	33
366	20230915	131600	655769000	17680	17680	17680	17680	1
367	20230915	131500	655751320	17680	17680	17680	17680	201
368	20230915	131400	652197640	17700	17700	17700	17700	0
369	20230915	131300	652197640	17700	17710	17710	17700	20
370	20230915	131200	651843530	17700	17700	17700	17700	0
371	20230915	131100	651843530	17700	17700	17700	17700	2
372	20230915	131000	651808130	17740	17740	17740	17740	0
373	20230915	130900	651808130	17740	17740	17740	17740	1
374	20230915	130800	651790390	17710	17710	17710	17710	0
375	20230915	130700	651790390	17710	17710	17710	17700	204
376	20230915	130600	648177650	17710	17710	17710	17710	7
377	20230915	130500	648053680	17700	17700	17700	17700	0
378	20230915	130400	648053680	17700	17700	17700	17700	0
379	20230915	130300	648053680	17700	17700	17700	17700	9
380	20230915	130200	647894380	17710	17710	17710	17710	0
381	20230915	130100	647894380	17710	17710	17710	17710	0
382	20230915	130000	647894380	17710	17740	17740	17710	51
383	20230915	125900	646991140	17740	17740	17740	17740	0
384	20230915	125800	646991140	17740	17740	17740	17740	0
385	20230915	125700	646991140	17740	17740	17740	17740	1
386	20230915	125600	646973400	17710	17710	17710	17710	0
387	20230915	125500	646973400	17710	17710	17710	17710	31
388	20230915	125400	646424390	17740	17740	17740	17740	0
389	20230915	125300	646424390	17740	17740	17740	17740	0
390	20230915	125200	646424390	17740	17740	17740	17740	95
391	20230915	125100	644739090	17740	17740	17740	17740	0
392	20230915	125000	644739090	17740	17740	17740	17740	2
393	20230915	124900	644703610	17750	17750	17750	17750	0
394	20230915	124800	644703610	17750	17750	17750	17750	0
395	20230915	124700	644703610	17750	17750	17750	17750	0
396	20230915	124600	644703610	17750	17750	17750	17750	0
397	20230915	124500	644703610	17750	17750	17750	17750	20
398	20230915	124400	644348610	17750	17750	17750	17750	0
399	20230915	124300	644348610	17750	17750	17750	17750	0
400	20230915	124200	644348610	17750	17750	17750	17750	0
401	20230915	124100	644348610	17750	17750	17750	17750	10
402	20230915	124000	644171110	17750	17750	17750	17750	0
403	20230915	123900	644171110	17750	17750	17750	17750	0
404	20230915	123800	644171110	17750	17740	17750	17740	100
405	20230915	123700	642396610	17750	17730	17750	17730	101
406	20230915	123600	640603960	17730	17730	17730	17730	0
407	20230915	123500	640603960	17730	17660	17730	17660	38
408	20230915	123400	639932810	17660	17710	17710	17660	1000
409	20230915	123300	622261570	17710	17710	17710	17710	0
410	20230915	123200	622261570	17710	17710	17710	17710	0
411	20230915	123100	622261570	17710	17710	17710	17710	0
412	20230915	123000	622261570	17710	17680	17730	17680	523
413	20230915	122900	613001680	17680	17680	17680	17680	0
414	20230915	122800	613001680	17680	17680	17680	17680	15
415	20230915	122700	612736480	17680	17680	17680	17680	0
416	20230915	122600	612736480	17680	17670	17680	17660	51
417	20230915	122500	611835780	17680	17680	17680	17680	0
418	20230915	122400	611835780	17680	17680	17680	17680	0
419	20230915	122300	611835780	17680	17680	17680	17680	31
420	20230915	122200	611287700	17670	17670	17670	17670	97
421	20230915	122100	609573710	17670	17680	17680	17670	20
422	20230915	122000	609220150	17680	17730	17730	17680	870
423	20230915	121900	593807930	17730	17740	17740	17730	90
424	20230915	121800	592212040	17750	17770	17770	17750	852
425	20230915	121700	577085560	17780	17780	17780	17780	103
426	20230915	121600	575254220	17800	17800	17800	17800	0
427	20230915	121500	575254220	17800	17800	17800	17800	0
428	20230915	121400	575254220	17800	17800	17800	17800	1
429	20230915	121300	575236420	17780	17780	17780	17780	50
430	20230915	121200	574347420	17820	17820	17820	17820	0
431	20230915	121100	574347420	17820	17820	17820	17820	0
432	20230915	121000	574347420	17820	17820	17820	17820	0
433	20230915	120900	574347420	17820	17820	17820	17820	0
434	20230915	120800	574347420	17820	17820	17820	17820	0
435	20230915	120700	574347420	17820	17820	17820	17820	0
436	20230915	120600	574347420	17820	17820	17820	17820	0
437	20230915	120500	574347420	17820	17820	17820	17820	0
438	20230915	120400	574347420	17820	17820	17820	17820	0
439	20230915	120300	574347420	17820	17820	17820	17820	0
440	20230915	120200	574347420	17820	17820	17820	17820	367
441	20230915	120100	567807480	17800	17800	17800	17800	0
442	20230915	120000	567807480	17800	17800	17800	17800	0
443	20230915	115900	567807480	17800	17800	17800	17800	161
444	20230915	115800	564941680	17800	17810	17810	17800	40
445	20230915	115700	564229670	17820	17820	17820	17820	0
446	20230915	115600	564229670	17820	17820	17820	17820	44
447	20230915	115500	563445590	17800	17800	17800	17800	204
448	20230915	115400	559814390	17820	17820	17820	17820	0
449	20230915	115300	559814390	17820	17820	17820	17820	0
450	20230915	115200	559814390	17820	17820	17820	17820	0
451	20230915	115100	559814390	17820	17820	17820	17820	1
452	20230915	115000	559796570	17810	17790	17810	17790	160
453	20230915	114900	556947760	17800	17800	17800	17800	0
454	20230915	114800	556947760	17800	17770	17800	17770	158
455	20230915	114700	554139860	17800	17800	17800	17800	5
456	20230915	114600	554050860	17800	17800	17800	17800	61
457	20230915	114500	552965060	17800	17800	17800	17800	1
458	20230915	114400	552947260	17750	17750	17750	17750	0
459	20230915	114300	552947260	17750	17750	17750	17750	0
460	20230915	114200	552947260	17750	17750	17750	17750	0
461	20230915	114100	552947260	17750	17770	17800	17740	320
462	20230915	114000	547265460	17800	17800	17800	17800	0
463	20230915	113900	547265460	17800	17770	17800	17770	267
464	20230915	113800	542520840	17770	17770	17770	17770	35
465	20230915	113700	541898890	17770	17770	17770	17770	0
466	20230915	113600	541898890	17770	17780	17780	17770	93
467	20230915	113500	540245540	17790	17790	17790	17790	0
468	20230915	113400	540245540	17790	17800	17800	17790	316
469	20230915	113300	534621300	17800	17810	17810	17800	615
470	20230915	113200	523674250	17810	17810	17810	17810	0
471	20230915	113100	523674250	17810	17810	17810	17810	0
472	20230915	113000	523674250	17810	17810	17810	17800	325
473	20230915	112900	517887000	17840	17810	17840	17810	108
474	20230915	112800	515963490	17810	17810	17810	17810	20
475	20230915	112700	515607290	17810	17810	17810	17810	8
476	20230915	112600	515464810	17810	17830	17830	17810	11
477	20230915	112500	515268880	17820	17820	17820	17820	0
478	20230915	112400	515268880	17820	17820	17820	17820	0
479	20230915	112300	515268880	17820	17820	17820	17820	1
480	20230915	112200	515251060	17800	17800	17800	17800	0
481	20230915	112100	515251060	17800	17830	17830	17800	51
482	20230915	112000	514343230	17850	17850	17850	17850	0
483	20230915	111900	514343230	17850	17850	17850	17850	5
484	20230915	111800	514253980	17860	17860	17860	17860	0
485	20230915	111700	514253980	17860	17860	17860	17860	0
486	20230915	111600	514253980	17860	17860	17860	17860	7
487	20230915	111500	514128960	17860	17860	17870	17860	567
488	20230915	111400	504001350	17860	17780	17860	17780	18
489	20230915	111300	503681070	17870	17870	17870	17870	1
490	20230915	111200	503663200	17790	17820	17820	17790	701
491	20230915	111100	491186460	17880	17880	17880	17880	0
492	20230915	111000	491186460	17880	17880	17880	17880	0
493	20230915	110900	491186460	17880	17880	17880	17880	0
494	20230915	110800	491186460	17880	17880	17880	17880	0
495	20230915	110700	491186460	17880	17880	17880	17880	0
496	20230915	110600	491186460	17880	17880	17880	17880	0
497	20230915	110500	491186460	17880	17880	17880	17880	10
498	20230915	110400	491007660	17880	17880	17880	17880	38
499	20230915	110300	490328220	17880	17880	17880	17880	1
500	20230915	110200	490310340	17880	17880	17880	17880	109
501	20230915	110100	488361420	17880	17840	17880	17840	131
502	20230915	110000	486020660	17880	17880	17880	17880	0
503	20230915	105900	486020660	17880	17850	17880	17850	6
504	20230915	105800	485913530	17840	17840	17880	17840	71
505	20230915	105700	484646850	17840	17840	17840	17840	29
506	20230915	105600	484129490	17840	17840	17840	17840	16
507	20230915	105500	483844050	17890	17860	17890	17860	174
508	20230915	105400	480732250	17870	17870	17880	17870	205
509	20230915	105300	477068400	17800	17870	17870	17800	30
510	20230915	105200	476532580	17870	17870	17870	17870	0
511	20230915	105100	476532580	17870	17870	17870	17870	2
512	20230915	105000	476496840	17870	17800	17870	17800	87
513	20230915	104900	474948030	17800	17800	17800	17800	170
514	20230915	104800	471922030	17890	17880	17890	17880	7
515	20230915	104700	471796810	17890	17890	17890	17890	1
516	20230915	104600	471778920	17890	17890	17890	17890	8
517	20230915	104500	471635800	17890	17890	17890	17890	0
518	20230915	104400	471635800	17890	17790	17890	17790	14
519	20230915	104300	471385440	17890	17890	17890	17790	102
520	20230915	104200	469570660	17790	17790	17890	17790	38
521	20230915	104100	468894540	17890	17900	17900	17890	162
522	20230915	104000	465995300	17930	17920	17930	17920	20
523	20230915	103900	465636760	17920	17890	17920	17800	499
524	20230915	103800	456706140	17900	17900	17900	17900	0
525	20230915	103700	456706140	17900	17900	17900	17900	0
526	20230915	103600	456706140	17900	17870	17900	17780	534
527	20230915	103500	447158120	17870	17870	17870	17870	27
528	20230915	103400	446675630	17880	17850	17880	17770	908
529	20230915	103300	430446010	17850	17770	17850	17750	195
530	20230915	103200	426981540	17880	17820	17920	17720	3365
531	20230915	103100	366956700	17830	17770	17830	17770	7808
532	20230915	103000	228208260	16970	16970	16970	16970	0
533	20230915	102900	228208260	16970	18010	18010	16970	6223
534	20230915	102800	117827770	18120	18120	18120	18120	0
535	20230915	102700	117827770	18120	18120	18120	18120	0
536	20230915	102600	117827770	18120	18120	18120	18120	0
537	20230915	102500	117827770	18120	18120	18120	18120	4
538	20230915	102400	117755290	18120	18120	18120	18120	0
539	20230915	102300	117755290	18120	18120	18120	18120	1
540	20230915	102200	117737170	18010	18010	18010	18010	0
541	20230915	102100	117737170	18010	18010	18010	18010	200
542	20230915	102000	114135170	18110	18110	18110	18110	0
543	20230915	101900	114135170	18110	18110	18110	18110	0
544	20230915	101800	114135170	18110	18110	18110	18110	100
545	20230915	101700	112324170	18120	18120	18120	18120	1
546	20230915	101600	112306050	18010	18010	18010	18010	0
547	20230915	101500	112306050	18010	18010	18010	18010	0
548	20230915	101400	112306050	18010	18020	18020	18010	60
549	20230915	101300	111225360	18100	18100	18100	18100	2
550	20230915	101200	111189160	18120	18120	18120	18120	0
551	20230915	101100	111189160	18120	18120	18120	18120	0
552	20230915	101000	111189160	18120	18120	18120	18120	2
553	20230915	100900	111152920	18120	18120	18120	18120	0
554	20230915	100800	111152920	18120	18120	18120	18120	0
555	20230915	100700	111152920	18120	18120	18120	18120	0
556	20230915	100600	111152920	18120	18120	18120	18120	0
557	20230915	100500	111152920	18120	18120	18120	18120	1
558	20230915	100400	111134800	18030	18030	18030	18030	45
559	20230915	100300	110323450	18140	18140	18140	18140	0
560	20230915	100200	110323450	18140	18140	18140	18140	0
561	20230915	100100	110323450	18140	18140	18140	18140	2
562	20230915	100000	110287170	18140	18140	18140	18140	6
563	20230915	095900	110178330	18140	18020	18140	18020	3
564	20230915	095800	110124150	18140	18140	18140	18140	0
565	20230915	095700	110124150	18140	18140	18140	18140	1
566	20230915	095600	110106010	18020	18020	18020	18020	110
567	20230915	095500	108123810	18010	18030	18030	18010	20
568	20230915	095400	107763410	18010	18040	18040	18010	100
569	20230915	095300	105960250	18030	18030	18030	18030	0
570	20230915	095200	105960250	18030	18160	18160	18030	201
571	20230915	095100	102332080	18060	18060	18060	18060	24
572	20230915	095000	101898640	18160	18160	18160	18160	10
573	20230915	094900	101717040	18160	18160	18160	18160	18
574	20230915	094800	101390160	18170	18170	18170	18170	0
575	20230915	094700	101390160	18170	18170	18170	18170	0
576	20230915	094600	101390160	18170	18170	18170	18170	0
577	20230915	094500	101390160	18170	18170	18170	18170	0
578	20230915	094400	101390160	18170	18170	18170	18170	0
579	20230915	094300	101390160	18170	18170	18170	18170	0
580	20230915	094200	101390160	18170	18180	18180	18060	15
581	20230915	094100	101117830	18180	18060	18180	18060	21
582	20230915	094000	100738450	18060	18060	18060	18060	0
583	20230915	093900	100738450	18060	18070	18070	18060	347
584	20230915	093800	94468630	18090	18180	18180	18090	354
585	20230915	093700	88063220	18190	18190	18190	18190	14
586	20230915	093600	87808560	18190	18100	18200	18100	46
587	20230915	093500	86975770	18100	18190	18190	18100	501
588	20230915	093400	77862670	18230	18230	18230	18230	16
589	20230915	093300	77570990	18240	18240	18240	18240	1
590	20230915	093200	77552750	18150	18130	18150	18130	351
591	20230915	093100	71186760	18130	18130	18130	18130	5
592	20230915	093000	71096110	18040	18130	18130	18030	16
593	20230915	092900	70806420	18120	18120	18120	18120	184
594	20230915	092800	67472340	18120	18120	18120	18120	11
595	20230915	092700	67273020	18120	18120	18120	18120	15
596	20230915	092600	67001220	18030	18000	18030	18000	1794
597	20230915	092500	34707720	17990	17990	17990	17990	418
598	20230915	092400	27187900	17990	17990	17990	17990	52
599	20230915	092300	26252420	17990	17930	17990	17920	33
600	20230915	092200	25660710	17930	17990	17990	17930	2
601	20230915	092100	25624790	17900	17900	17900	17900	1
602	20230915	092000	25606890	17980	17980	17980	17980	1
603	20230915	091900	25588910	17980	17980	17980	17980	0
604	20230915	091800	25588910	17980	17980	17980	17980	76
605	20230915	091700	24222430	17980	17900	17980	17900	40
606	20230915	091600	23504330	17900	17890	17900	17880	108
607	20230915	091500	21572860	17890	17910	17910	17890	106
608	20230915	091400	19675920	17910	17960	17960	17910	344
609	20230915	091300	13503600	17980	17980	17980	17980	31
610	20230915	091200	12946220	17980	17980	17980	17980	1
611	20230915	091100	12928240	17950	17950	17950	17950	0
612	20230915	091000	12928240	17950	17950	17950	17950	102
613	20230915	090900	11097340	18000	18000	18000	18000	0
614	20230915	090800	11097340	18000	18000	18000	18000	0
615	20230915	090700	11097340	18000	17980	18000	17980	68
616	20230915	090600	9874250	17980	17990	17990	17950	101
617	20230915	090500	8058860	17900	17990	17990	17900	117
618	20230915	090400	5961590	17990	18010	18010	17990	113
619	20230915	090300	3927650	18000	18010	18010	18000	148
620	20230915	090200	1262900	18140	18140	18140	18140	10
621	20230915	090100	1081500	18150	18150	18150	18150	0
622	20230915	090000	1081500	18150	18000	18150	18000	60