KissMeData/009300/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184700	209930490	16950	16950	16950	16950	294
3	20230901	184600	209930490	16950	16950	16950	16950	0
4	20230901	184500	209930490	16950	16950	16950	16950	0
5	20230901	184400	209930490	16950	16950	16950	16950	0
6	20230901	184300	209930490	16950	16950	16950	16950	0
7	20230901	184200	209930490	16950	16950	16950	16950	0
8	20230901	184100	209930490	16950	16950	16950	16950	0
9	20230901	184000	209930490	16950	16950	16950	16950	0
10	20230901	183900	209930490	16950	16950	16950	16950	0
11	20230901	183800	209930490	16950	16950	16950	16950	0
12	20230901	183700	209930490	16950	16950	16950	16950	0
13	20230901	183600	209930490	16950	16950	16950	16950	0
14	20230901	183500	209930490	16950	16950	16950	16950	0
15	20230901	183400	209930490	16950	16950	16950	16950	0
16	20230901	183300	209930490	16950	16950	16950	16950	0
17	20230901	183200	209930490	16950	16950	16950	16950	0
18	20230901	183100	209930490	16950	16950	16950	16950	0
19	20230901	183000	209930490	16950	16950	16950	16950	0
20	20230901	182900	209930490	16950	16950	16950	16950	0
21	20230901	182800	209930490	16950	16950	16950	16950	0
22	20230901	182700	209930490	16950	16950	16950	16950	0
23	20230901	182600	209930490	16950	16950	16950	16950	0
24	20230901	182500	209930490	16950	16950	16950	16950	0
25	20230901	182400	209930490	16950	16950	16950	16950	0
26	20230901	182300	209930490	16950	16950	16950	16950	0
27	20230901	182200	209930490	16950	16950	16950	16950	0
28	20230901	182100	209930490	16950	16950	16950	16950	0
29	20230901	182000	209930490	16950	16950	16950	16950	0
30	20230901	181900	209930490	16950	16950	16950	16950	0
31	20230901	181800	209930490	16950	16950	16950	16950	0
32	20230901	181700	209930490	16950	16950	16950	16950	294
33	20230901	181600	209930490	16950	16950	16950	16950	0
34	20230901	181500	209930490	16950	16950	16950	16950	0
35	20230901	181400	209930490	16950	16950	16950	16950	0
36	20230901	181300	209930490	16950	16950	16950	16950	0
37	20230901	181200	209930490	16950	16950	16950	16950	0
38	20230901	181100	209930490	16950	16950	16950	16950	0
39	20230901	181000	209930490	16950	16950	16950	16950	0
40	20230901	180900	209930490	16950	16950	16950	16950	0
41	20230901	180800	209930490	16950	16950	16950	16950	0
42	20230901	180700	209930490	16950	16950	16950	16950	0
43	20230901	180600	209930490	16950	16950	16950	16950	0
44	20230901	180500	209930490	16950	16950	16950	16950	0
45	20230901	180400	209930490	16950	16950	16950	16950	0
46	20230901	180300	209930490	16950	16950	16950	16950	0
47	20230901	180200	209930490	16950	16950	16950	16950	0
48	20230901	180100	209930490	16950	16950	16950	16950	0
49	20230901	180000	209930490	16950	16950	16950	16950	0
50	20230901	175900	209930490	16950	16950	16950	16950	0
51	20230901	175800	209930490	16950	16950	16950	16950	0
52	20230901	175700	209930490	16950	16950	16950	16950	0
53	20230901	175600	209930490	16950	16950	16950	16950	0
54	20230901	175500	209930490	16950	16950	16950	16950	0
55	20230901	175400	209930490	16950	16950	16950	16950	0
56	20230901	175300	209930490	16950	16950	16950	16950	0
57	20230901	175200	209930490	16950	16950	16950	16950	0
58	20230901	175100	209930490	16950	16950	16950	16950	0
59	20230901	175000	209930490	16950	16950	16950	16950	0
60	20230901	174900	209930490	16950	16950	16950	16950	0
61	20230901	174800	209930490	16950	16950	16950	16950	0
62	20230901	174700	209930490	16950	16950	16950	16950	294
63	20230901	174600	209930490	16950	16950	16950	16950	0
64	20230901	174500	209930490	16950	16950	16950	16950	0
65	20230901	174400	209930490	16950	16950	16950	16950	0
66	20230901	174300	209930490	16950	16950	16950	16950	0
67	20230901	174200	209930490	16950	16950	16950	16950	0
68	20230901	174100	209930490	16950	16950	16950	16950	0
69	20230901	174000	209930490	16950	16950	16950	16950	0
70	20230901	173900	209930490	16950	16950	16950	16950	0
71	20230901	173800	209930490	16950	16950	16950	16950	0
72	20230901	173700	209930490	16950	16950	16950	16950	0
73	20230901	173600	209930490	16950	16950	16950	16950	0
74	20230901	173500	209930490	16950	16950	16950	16950	0
75	20230901	173400	209930490	16950	16950	16950	16950	0
76	20230901	173300	209930490	16950	16950	16950	16950	0
77	20230901	173200	209930490	16950	16950	16950	16950	0
78	20230901	173100	209930490	16950	16950	16950	16950	0
79	20230901	173000	209930490	16950	16950	16950	16950	0
80	20230901	172900	209930490	16950	16950	16950	16950	0
81	20230901	172800	209930490	16950	16950	16950	16950	0
82	20230901	172700	209930490	16950	16950	16950	16950	0
83	20230901	172600	209930490	16950	16950	16950	16950	0
84	20230901	172500	209930490	16950	16950	16950	16950	0
85	20230901	172400	209930490	16950	16950	16950	16950	0
86	20230901	172300	209930490	16950	16950	16950	16950	0
87	20230901	172200	209930490	16950	16950	16950	16950	0
88	20230901	172100	209930490	16950	16950	16950	16950	0
89	20230901	172000	209930490	16950	16950	16950	16950	0
90	20230901	171900	209930490	16950	16950	16950	16950	0
91	20230901	171800	209930490	16950	16950	16950	16950	0
92	20230901	171700	209930490	16950	16950	16950	16950	294
93	20230901	171600	209930490	16950	16950	16950	16950	0
94	20230901	171500	209930490	16950	16950	16950	16950	0
95	20230901	171400	209930490	16950	16950	16950	16950	0
96	20230901	171300	209930490	16950	16950	16950	16950	0
97	20230901	171200	209930490	16950	16950	16950	16950	0
98	20230901	171100	209930490	16950	16950	16950	16950	0
99	20230901	171000	209930490	16950	16950	16950	16950	0
100	20230901	170900	209930490	16950	16950	16950	16950	0
101	20230901	170800	209930490	16950	16950	16950	16950	0
102	20230901	170700	209930490	16950	16950	16950	16950	0
103	20230901	170600	209930490	16950	16950	16950	16950	0
104	20230901	170500	209930490	16950	16950	16950	16950	0
105	20230901	170400	209930490	16950	16950	16950	16950	0
106	20230901	170300	209930490	16950	16950	16950	16950	0
107	20230901	170200	209930490	16950	16950	16950	16950	0
108	20230901	170100	209930490	16950	16950	16950	16950	0
109	20230901	170000	209930490	16950	16950	16950	16950	0
110	20230901	165900	209930490	16950	16950	16950	16950	0
111	20230901	165800	209930490	16950	16950	16950	16950	0
112	20230901	165700	209930490	16950	16950	16950	16950	0
113	20230901	165600	209930490	16950	16950	16950	16950	0
114	20230901	165500	209930490	16950	16950	16950	16950	0
115	20230901	165400	209930490	16950	16950	16950	16950	0
116	20230901	165300	209930490	16950	16950	16950	16950	0
117	20230901	165200	209930490	16950	16950	16950	16950	0
118	20230901	165100	209930490	16950	16950	16950	16950	0
119	20230901	165000	209930490	16950	16950	16950	16950	0
120	20230901	164900	209930490	16950	16950	16950	16950	0
121	20230901	164800	209930490	16950	16950	16950	16950	0
122	20230901	164700	209930490	16950	16950	16950	16950	294
123	20230901	164600	209930490	16950	16950	16950	16950	0
124	20230901	164500	209930490	16950	16950	16950	16950	0
125	20230901	164400	209930490	16950	16950	16950	16950	0
126	20230901	164300	209930490	16950	16950	16950	16950	0
127	20230901	164200	209930490	16950	16950	16950	16950	0
128	20230901	164100	209930490	16950	16950	16950	16950	0
129	20230901	164000	209930490	16950	16950	16950	16950	0
130	20230901	163900	209930490	16950	16950	16950	16950	0
131	20230901	163800	209930490	16950	16950	16950	16950	0
132	20230901	163700	209930490	16950	16950	16950	16950	0
133	20230901	163600	209930490	16950	16950	16950	16950	0
134	20230901	163500	209930490	16950	16950	16950	16950	0
135	20230901	163400	209930490	16950	16950	16950	16950	0
136	20230901	163300	209930490	16950	16950	16950	16950	0
137	20230901	163200	209930490	16950	16950	16950	16950	0
138	20230901	163100	209930490	16950	16950	16950	16950	0
139	20230901	163000	209930490	16950	16950	16950	16950	0
140	20230901	162900	209930490	16950	16950	16950	16950	0
141	20230901	162800	209930490	16950	16950	16950	16950	0
142	20230901	162700	209930490	16950	16950	16950	16950	0
143	20230901	162600	209930490	16950	16950	16950	16950	0
144	20230901	162500	209930490	16950	16950	16950	16950	0
145	20230901	162400	209930490	16950	16950	16950	16950	0
146	20230901	162300	209930490	16950	16950	16950	16950	0
147	20230901	162200	209930490	16950	16950	16950	16950	0
148	20230901	162100	209930490	16950	16950	16950	16950	0
149	20230901	162000	209930490	16950	16950	16950	16950	0
150	20230901	161900	209930490	16950	16950	16950	16950	0
151	20230901	161800	209930490	16950	16950	16950	16950	0
152	20230901	161700	209930490	16950	16950	16950	16950	294
153	20230901	161600	209930490	16950	16950	16950	16950	0
154	20230901	161500	209930490	16950	16950	16950	16950	0
155	20230901	161400	209930490	16950	16950	16950	16950	0
156	20230901	161300	209930490	16950	16950	16950	16950	0
157	20230901	161200	209930490	16950	16950	16950	16950	0
158	20230901	161100	209930490	16950	16950	16950	16950	0
159	20230901	161000	209930490	16950	16950	16950	16950	0
160	20230901	160900	209930490	16950	16950	16950	16950	0
161	20230901	160800	209930490	16950	16950	16950	16950	0
162	20230901	160700	209930490	16950	16950	16950	16950	0
163	20230901	160600	209930490	16950	16950	16950	16950	0
164	20230901	160500	209930490	16950	16950	16950	16950	0
165	20230901	160400	209930490	16950	16950	16950	16950	0
166	20230901	160300	209930490	16950	16950	16950	16950	0
167	20230901	160200	209930490	16950	16950	16950	16950	0
168	20230901	160100	209930490	16950	16950	16950	16950	0
169	20230901	160000	209930490	16950	16950	16950	16950	0
170	20230901	155900	209930490	16950	16950	16950	16950	0
171	20230901	155800	209930490	16950	16950	16950	16950	0
172	20230901	155700	209930490	16950	16950	16950	16950	0
173	20230901	155600	209930490	16950	16950	16950	16950	0
174	20230901	155500	209930490	16950	16950	16950	16950	0
175	20230901	155400	209930490	16950	16950	16950	16950	0
176	20230901	155300	209930490	16950	16950	16950	16950	0
177	20230901	155200	209930490	16950	16950	16950	16950	0
178	20230901	155100	209930490	16950	16950	16950	16950	0
179	20230901	155000	209930490	16950	16950	16950	16950	0
180	20230901	154900	209930490	16950	16950	16950	16950	0
181	20230901	154800	209930490	16950	16950	16950	16950	0
182	20230901	154700	209930490	16950	16950	16950	16950	294
183	20230901	154600	209930490	16950	16950	16950	16950	0
184	20230901	154500	209930490	16950	16950	16950	16950	0
185	20230901	154400	209930490	16950	16950	16950	16950	0
186	20230901	154300	209930490	16950	16950	16950	16950	0
187	20230901	154200	209930490	16950	16950	16950	16950	0
188	20230901	154100	209930490	16950	16950	16950	16950	0
189	20230901	154000	209930490	16950	16950	16950	16950	0
190	20230901	153900	209930490	16950	16950	16950	16950	0
191	20230901	153800	209930490	16950	16950	16950	16950	0
192	20230901	153700	209930490	16950	16950	16950	16950	0
193	20230901	153600	209930490	16950	16950	16950	16950	0
194	20230901	153500	209930490	16950	16950	16950	16950	0
195	20230901	153400	209930490	16950	16950	16950	16950	0
196	20230901	153300	209930490	16950	16950	16950	16950	0
197	20230901	153200	209930490	16950	16950	16950	16950	0
198	20230901	153100	209930490	16950	16950	16950	16950	0
199	20230901	153000	209930490	16950	16950	16950	16950	294
200	20230901	152900	204947190	16910	16910	16910	16910	0
201	20230901	152800	204947190	16910	16910	16910	16910	0
202	20230901	152700	204947190	16910	16910	16910	16910	0
203	20230901	152600	204947190	16910	16910	16910	16910	0
204	20230901	152500	204947190	16910	16910	16910	16910	0
205	20230901	152400	204947190	16910	16910	16910	16910	0
206	20230901	152300	204947190	16910	16910	16910	16910	0
207	20230901	152200	204947190	16910	16910	16910	16910	0
208	20230901	152100	204947190	16910	16910	16910	16910	0
209	20230901	152000	204947190	16910	16910	16910	16910	0
210	20230901	151900	204947190	16910	16900	16910	16900	2
211	20230901	151800	204913380	16910	16850	16910	16850	8
212	20230901	151700	204778400	16850	16850	16850	16850	5
213	20230901	151600	204694150	16910	16860	16910	16860	7
214	20230901	151500	204575920	16910	16910	16910	16910	0
215	20230901	151400	204575920	16910	16880	16910	16860	118
216	20230901	151300	202584020	16910	16880	16920	16880	62
217	20230901	151200	201537350	16900	16900	16900	16900	1
218	20230901	151100	201520450	16920	16920	16920	16920	0
219	20230901	151000	201520450	16920	16880	16920	16880	6
220	20230901	150900	201419090	16920	16860	16920	16860	7
221	20230901	150800	201300800	16870	16870	16870	16870	1
222	20230901	150700	201283930	16920	16880	16920	16880	10
223	20230901	150600	201114900	16880	16880	16880	16880	51
224	20230901	150500	200254020	16920	16910	16920	16910	6
225	20230901	150400	200152550	16910	16830	16910	16830	153
226	20230901	150300	197572050	16830	16780	16830	16780	6
227	20230901	150200	197471310	16780	16790	16790	16780	2
228	20230901	150100	197437740	16780	16780	16790	16780	6
229	20230901	150000	197337050	16780	16790	16790	16780	36
230	20230901	145900	196732660	16780	16780	16780	16780	5
231	20230901	145800	196648760	16860	16860	16860	16860	0
232	20230901	145700	196648760	16860	16860	16860	16860	0
233	20230901	145600	196648760	16860	16860	16860	16860	0
234	20230901	145500	196648760	16860	16780	16860	16780	15
235	20230901	145400	196396650	16780	16780	16780	16780	5
236	20230901	145300	196312750	16780	16780	16780	16780	4
237	20230901	145200	196245630	16780	16780	16780	16780	0
238	20230901	145100	196245630	16780	16780	16780	16780	10
239	20230901	145000	196077830	16780	16780	16780	16780	0
240	20230901	144900	196077830	16780	16780	16780	16780	0
241	20230901	144800	196077830	16780	16780	16780	16780	5
242	20230901	144700	195993930	16780	16780	16780	16780	5
243	20230901	144600	195910030	16780	16780	16780	16780	1
244	20230901	144500	195893250	16780	16780	16780	16780	3
245	20230901	144400	195842910	16780	16780	16780	16780	5
246	20230901	144300	195759010	16800	16780	16800	16780	61
247	20230901	144200	194734290	16760	16760	16760	16760	0
248	20230901	144100	194734290	16760	16800	16800	16760	173
249	20230901	144000	191827930	16800	16760	16800	16760	61
250	20230901	143900	190803410	16760	16790	16790	16760	600
251	20230901	143800	180744550	16790	16790	16790	16790	0
252	20230901	143700	180744550	16790	16790	16790	16790	10
253	20230901	143600	180576650	16790	16800	16800	16790	100
254	20230901	143500	178897640	16800	16800	16800	16800	0
255	20230901	143400	178897640	16800	16800	16810	16800	126
256	20230901	143300	176780830	16800	16810	16810	16800	116
257	20230901	143200	174830930	16810	16810	16810	16810	0
258	20230901	143100	174830930	16810	16810	16810	16810	149
259	20230901	143000	172326240	16810	16810	16810	16810	1
260	20230901	142900	172309430	16800	16820	16820	16800	89
261	20230901	142800	170812550	16810	16800	16810	16800	226
262	20230901	142700	167015660	16810	16810	16810	16810	206
263	20230901	142600	163552800	16810	16810	16810	16810	5
264	20230901	142500	163468750	16820	16830	16830	16820	2
265	20230901	142400	163435100	16840	16810	16860	16810	4
266	20230901	142300	163367740	16810	16810	16810	16810	0
267	20230901	142200	163367740	16810	16810	16810	16810	6
268	20230901	142100	163266880	16810	16810	16810	16810	10
269	20230901	142000	163098780	16810	16810	16810	16810	0
270	20230901	141900	163098780	16810	16810	16810	16810	71
271	20230901	141800	161905270	16810	16810	16810	16810	4
272	20230901	141700	161838030	16890	16890	16890	16890	0
273	20230901	141600	161838030	16890	16850	16890	16850	38
274	20230901	141500	161196990	16810	16810	16810	16810	0
275	20230901	141400	161196990	16810	16810	16810	16810	11
276	20230901	141300	161012080	16810	16810	16810	16810	0
277	20230901	141200	161012080	16810	16810	16810	16810	1
278	20230901	141100	160995270	16840	16840	16840	16840	47
279	20230901	141000	160203790	16840	16840	16840	16840	1
280	20230901	140900	160186950	16840	16840	16840	16840	15
281	20230901	140800	159934350	16810	16810	16810	16810	0
282	20230901	140700	159934350	16810	16840	16840	16810	7
283	20230901	140600	159816620	16840	16840	16840	16840	2
284	20230901	140500	159782940	16840	16840	16840	16840	1
285	20230901	140400	159766100	16840	16840	16840	16840	5
286	20230901	140300	159681900	16810	16810	16810	16810	6
287	20230901	140200	159581040	16810	16810	16810	16810	0
288	20230901	140100	159581040	16810	16810	16810	16810	0
289	20230901	140000	159581040	16810	16840	16880	16810	53
290	20230901	135900	158687140	16810	16810	16810	16810	16
291	20230901	135800	158418180	16810	16810	16810	16810	1
292	20230901	135700	158401370	16840	16840	16840	16840	0
293	20230901	135600	158401370	16840	16810	16840	16810	5
294	20230901	135500	158317290	16810	16810	16810	16810	0
295	20230901	135400	158317290	16810	16810	16810	16810	4
296	20230901	135300	158250050	16810	16810	16810	16810	1
297	20230901	135200	158233240	16810	16810	16810	16810	4
298	20230901	135100	158166000	16810	16810	16810	16810	1
299	20230901	135000	158149190	16810	16810	16810	16810	5
300	20230901	134900	158065140	16810	16810	16810	16810	1
301	20230901	134800	158048330	16810	16810	16810	16810	5
302	20230901	134700	157964280	16810	16810	16810	16800	506
303	20230901	134600	149462480	16810	16810	16810	16810	0
304	20230901	134500	149462480	16810	16810	16810	16810	3
305	20230901	134400	149412050	16810	16820	16820	16810	8
306	20230901	134300	149277560	16820	16820	16820	16820	142
307	20230901	134200	146889120	16820	16820	16820	16820	0
308	20230901	134100	146889120	16820	16820	16820	16820	4
309	20230901	134000	146821840	16810	16810	16810	16810	5
310	20230901	133900	146737790	16840	16840	16840	16840	0
311	20230901	133800	146737790	16840	16840	16840	16840	1
312	20230901	133700	146720950	16810	16810	16810	16810	11
313	20230901	133600	146536040	16810	16810	16810	16810	0
314	20230901	133500	146536040	16810	16810	16810	16810	6
315	20230901	133400	146435180	16810	16810	16810	16810	86
316	20230901	133300	144989520	16810	16810	16810	16810	7
317	20230901	133200	144871850	16810	16810	16810	16810	0
318	20230901	133100	144871850	16810	16810	16810	16810	150
319	20230901	133000	142350350	16810	16810	16810	16810	10
320	20230901	132900	142182250	16810	16810	16810	16810	0
321	20230901	132800	142182250	16810	16810	16810	16810	0
322	20230901	132700	142182250	16810	16810	16810	16810	5
323	20230901	132600	142098200	16810	16810	16830	16810	110
324	20230901	132500	140247060	16810	16810	16810	16810	0
325	20230901	132400	140247060	16810	16810	16810	16810	449
326	20230901	132300	132699370	16830	16810	16830	16810	101
327	20230901	132200	130999560	16810	16810	16810	16810	70
328	20230901	132100	129822860	16790	16800	16800	16790	170
329	20230901	132000	126966960	16800	16800	16800	16800	4
330	20230901	131900	126899760	16800	16800	16810	16800	5
331	20230901	131800	126815730	16800	16800	16800	16800	5
332	20230901	131700	126731730	16830	16830	16830	16830	0
333	20230901	131600	126731730	16830	16800	16830	16800	101
334	20230901	131500	125031930	16800	16790	16800	16790	101
335	20230901	131400	123335190	16800	16800	16800	16800	4
336	20230901	131300	123267990	16800	16800	16800	16800	1
337	20230901	131200	123251190	16790	16800	16800	16790	95
338	20230901	131100	121655960	16790	16830	16830	16790	104
339	20230901	131000	119905800	16830	16830	16830	16830	312
340	20230901	130900	114654840	16790	16790	16790	16790	101
341	20230901	130800	112959050	16790	16790	16790	16790	100
342	20230901	130700	111280050	16790	16790	16790	16790	10
343	20230901	130600	111112150	16780	16780	16820	16780	135
344	20230901	130500	108841530	16760	16760	16760	16760	0
345	20230901	130400	108841530	16760	16760	16760	16760	8
346	20230901	130300	108707450	16760	16760	16760	16760	1
347	20230901	130200	108690690	16760	16760	16760	16760	1
348	20230901	130100	108673930	16770	16820	16820	16770	4
349	20230901	130000	108606700	16750	16740	16750	16740	10
350	20230901	125900	108439260	16740	16740	16740	16740	1
351	20230901	125800	108422520	16750	16750	16750	16750	4
352	20230901	125700	108355520	16760	16760	16760	16760	0
353	20230901	125600	108355520	16760	16750	16760	16750	8
354	20230901	125500	108221490	16750	16750	16750	16750	1
355	20230901	125400	108204740	16750	16750	16750	16750	4
356	20230901	125300	108137740	16760	16760	16760	16760	0
357	20230901	125200	108137740	16760	16760	16820	16760	5
358	20230901	125100	108053880	16770	16770	16770	16770	0
359	20230901	125000	108053880	16770	16770	16770	16770	5
360	20230901	124900	107970030	16760	16760	16760	16760	101
361	20230901	124800	106277270	16760	16760	16760	16760	1
362	20230901	124700	106260510	16760	16760	16760	16760	4
363	20230901	124600	106193470	16760	16760	16760	16760	1
364	20230901	124500	106176710	16760	16760	16760	16760	5
365	20230901	124400	106092910	16760	16760	16760	16760	0
366	20230901	124300	106092910	16760	16760	16760	16760	3
367	20230901	124200	106042630	16750	16750	16750	16750	0
368	20230901	124100	106042630	16750	16750	16750	16750	6
369	20230901	124000	105942130	16750	16750	16750	16750	5
370	20230901	123900	105858380	16750	16750	16750	16750	0
371	20230901	123800	105858380	16750	16750	16750	16750	7
372	20230901	123700	105741130	16750	16750	16750	16750	4
373	20230901	123600	105674130	16750	16750	16750	16750	5
374	20230901	123500	105590380	16750	16750	16750	16750	0
375	20230901	123400	105590380	16750	16750	16750	16750	5
376	20230901	123300	105506630	16800	16800	16800	16800	5
377	20230901	123200	105422630	16820	16820	16820	16820	1
378	20230901	123100	105405810	16750	16820	16820	16750	2
379	20230901	123000	105372240	16760	16750	16760	16740	218
380	20230901	122900	101719360	16750	16750	16750	16750	0
381	20230901	122800	101719360	16750	16750	16750	16750	0
382	20230901	122700	101719360	16750	16750	16750	16750	5
383	20230901	122600	101635610	16750	16750	16750	16750	6
384	20230901	122500	101535110	16750	16750	16750	16750	1
385	20230901	122400	101518360	16750	16750	16750	16750	2
386	20230901	122300	101484860	16750	16750	16750	16750	10
387	20230901	122200	101317360	16750	16750	16750	16750	0
388	20230901	122100	101317360	16750	16750	16750	16750	100
389	20230901	122000	99642360	16790	16750	16790	16750	7
390	20230901	121900	99525070	16750	16750	16750	16750	4
391	20230901	121800	99458070	16750	16750	16750	16750	1
392	20230901	121700	99441320	16820	16820	16820	16820	0
393	20230901	121600	99441320	16820	16820	16820	16820	1
394	20230901	121500	99424500	16750	16760	16760	16750	7
395	20230901	121400	99307240	16750	16750	16750	16750	1
396	20230901	121300	99290490	16750	16750	16750	16750	4
397	20230901	121200	99223490	16760	16750	16760	16750	5
398	20230901	121100	99139730	16750	16750	16750	16750	1
399	20230901	121000	99122980	16750	16750	16750	16750	5
400	20230901	120900	99039230	16750	16750	16750	16750	0
401	20230901	120800	99039230	16750	16750	16750	16750	5
402	20230901	120700	98955480	16760	16760	16760	16760	3
403	20230901	120600	98905200	16760	16760	16760	16760	2
404	20230901	120500	98871680	16750	16750	16750	16750	0
405	20230901	120400	98871680	16750	16750	16750	16750	6
406	20230901	120300	98771180	16750	16750	16750	16750	4
407	20230901	120200	98704180	16750	16740	16750	16740	7
408	20230901	120100	98586970	16740	16750	16750	16740	101
409	20230901	120000	96895260	16740	16730	16740	16730	10
410	20230901	115900	96727910	16730	16730	16730	16730	2
411	20230901	115800	96694450	16730	16730	16730	16730	0
412	20230901	115700	96694450	16730	16730	16730	16730	109
413	20230901	115600	94870880	16730	16730	16730	16730	1
414	20230901	115500	94854150	16730	16730	16730	16730	1
415	20230901	115400	94837420	16730	16730	16730	16730	3
416	20230901	115300	94787230	16740	16740	16740	16740	7
417	20230901	115200	94670050	16740	16730	16740	16730	66
418	20230901	115100	93565220	16730	16740	16740	16730	143
419	20230901	115000	91172480	16740	16740	16740	16740	5
420	20230901	114900	91088780	16740	16820	16820	16740	5
421	20230901	114800	91005000	16750	16750	16750	16750	0
422	20230901	114700	91005000	16750	16750	16750	16750	3
423	20230901	114600	90954750	16750	16750	16750	16750	4
424	20230901	114500	90887750	16750	16750	16750	16750	5
425	20230901	114400	90804000	16750	16750	16750	16750	0
426	20230901	114300	90804000	16750	16750	16750	16750	5
427	20230901	114200	90720250	16740	16740	16740	16740	4
428	20230901	114100	90653290	16740	16740	16740	16740	0
429	20230901	114000	90653290	16740	16740	16740	16740	3
430	20230901	113900	90603070	16740	16740	16740	16740	1
431	20230901	113800	90586330	16740	16740	16740	16740	6
432	20230901	113700	90485890	16740	16740	16740	16740	1
433	20230901	113600	90469150	16740	16740	16740	16740	4
434	20230901	113500	90402190	16740	16740	16740	16740	0
435	20230901	113400	90402190	16740	16740	16740	16740	4
436	20230901	113300	90335230	16740	16740	16740	16740	4
437	20230901	113200	90268270	16740	16740	16740	16740	0
438	20230901	113100	90268270	16740	16740	16740	16740	7
439	20230901	113000	90151090	16740	16740	16740	16740	4
440	20230901	112900	90084130	16740	16740	16740	16740	1
441	20230901	112800	90067390	16740	16740	16740	16740	5
442	20230901	112700	89983690	16740	16740	16740	16740	4
443	20230901	112600	89916730	16770	16770	16770	16770	8
444	20230901	112500	89782570	16770	16740	16770	16740	3
445	20230901	112400	89732320	16750	16750	16750	16750	2
446	20230901	112300	89698820	16750	16760	16760	16750	9
447	20230901	112200	89548040	16790	16790	16790	16790	0
448	20230901	112100	89548040	16790	16790	16790	16790	0
449	20230901	112000	89548040	16790	16750	16790	16750	4
450	20230901	111900	89481000	16750	16780	16780	16750	5
451	20230901	111800	89397220	16750	16750	16750	16750	109
452	20230901	111700	87571470	16740	16750	16750	16740	3
453	20230901	111600	87521240	16740	16750	16750	16740	5
454	20230901	111500	87437530	16750	16750	16750	16750	1
455	20230901	111400	87420780	16750	16740	16750	16740	2
456	20230901	111300	87387290	16740	16730	16740	16730	4
457	20230901	111200	87320340	16730	16780	16820	16730	15
458	20230901	111100	87068560	16810	16750	16810	16750	11
459	20230901	111000	86884020	16730	16730	16730	16730	10
460	20230901	110900	86716720	16730	16730	16730	16730	2
461	20230901	110800	86683260	16740	16740	16740	16730	75
462	20230901	110700	85427820	16740	16740	16740	16740	31
463	20230901	110600	84908880	16740	16730	16740	16730	44
464	20230901	110500	84172710	16730	16730	16730	16730	4
465	20230901	110400	84105790	16730	16730	16730	16730	0
466	20230901	110300	84105790	16730	16730	16730	16730	6
467	20230901	110200	84005410	16730	16760	16760	16730	4
468	20230901	110100	83938400	16760	16730	16760	16730	8
469	20230901	110000	83804510	16730	16730	16730	16730	4
470	20230901	105900	83737590	16730	16760	16760	16730	10
471	20230901	105800	83570050	16760	16760	16760	16720	254
472	20230901	105700	79319320	16750	16760	16760	16750	5
473	20230901	105600	79235550	16760	16760	16760	16760	6
474	20230901	105500	79134990	16760	16760	16760	16760	0
475	20230901	105400	79134990	16760	16760	16760	16760	20
476	20230901	105300	78799790	16760	16760	16760	16760	8
477	20230901	105200	78665710	16760	16760	16760	16760	0
478	20230901	105100	78665710	16760	16770	16770	16760	2
479	20230901	105000	78632180	16760	16760	16760	16760	8
480	20230901	104900	78498100	16760	16760	16760	16760	22
481	20230901	104800	78129380	16770	16770	16770	16770	1
482	20230901	104700	78112610	16770	16770	16770	16770	0
483	20230901	104600	78112610	16770	16770	16770	16770	9
484	20230901	104500	77961680	16770	16790	16790	16770	2
485	20230901	104400	77928120	16770	16770	16770	16770	1
486	20230901	104300	77911350	16780	16760	16780	16760	5
487	20230901	104200	77827530	16760	16760	16760	16760	8
488	20230901	104100	77693450	16760	16760	16760	16760	0
489	20230901	104000	77693450	16760	16760	16760	16760	0
490	20230901	103900	77693450	16760	16760	16760	16760	10
491	20230901	103800	77525850	16780	16780	16780	16780	1
492	20230901	103700	77509070	16760	16760	16760	16760	0
493	20230901	103600	77509070	16760	16760	16760	16760	4
494	20230901	103500	77442030	16760	16760	16760	16760	6
495	20230901	103400	77341470	16760	16760	16760	16760	5
496	20230901	103300	77257670	16800	16800	16800	16800	0
497	20230901	103200	77257670	16800	16770	16800	16770	5
498	20230901	103100	77173750	16760	16760	16760	16760	4
499	20230901	103000	77106710	16760	16760	16760	16760	0
500	20230901	102900	77106710	16760	16760	16760	16760	4
501	20230901	102800	77039670	16760	16750	16770	16750	3
502	20230901	102700	76989390	16750	16760	16760	16750	9
503	20230901	102600	76838600	16780	16770	16780	16770	2
504	20230901	102500	76805050	16730	16730	16730	16730	0
505	20230901	102400	76805050	16730	16730	16730	16730	6
506	20230901	102300	76704670	16720	16720	16720	16720	3
507	20230901	102200	76654510	16710	16820	16820	16700	2001
508	20230901	102100	43097930	16820	16820	16820	16820	2
509	20230901	102000	43064290	16820	16830	16830	16820	33
510	20230901	101900	42508980	16830	16810	16830	16810	16
511	20230901	101800	42239780	16810	16810	16810	16810	0
512	20230901	101700	42239780	16810	16810	16810	16810	0
513	20230901	101600	42239780	16810	16810	16810	16810	7
514	20230901	101500	42122110	16810	16800	16810	16800	4
515	20230901	101400	42054880	16810	16800	16810	16800	44
516	20230901	101300	41315250	16810	16810	16810	16800	499
517	20230901	101200	32927070	16820	16820	16820	16820	0
518	20230901	101100	32927070	16820	16820	16820	16820	1
519	20230901	101000	32910250	16810	16810	16810	16810	4
520	20230901	100900	32843010	16810	16790	16810	16790	7
521	20230901	100800	32725460	16890	16790	16890	16790	116
522	20230901	100700	30767090	16790	16800	16800	16790	88
523	20230901	100600	29288700	16800	16800	16800	16800	5
524	20230901	100500	29204700	16800	16800	16800	16800	4
525	20230901	100400	29137500	16800	16800	16800	16800	0
526	20230901	100300	29137500	16800	16800	16800	16800	4
527	20230901	100200	29070300	16800	16800	16800	16800	1
528	20230901	100100	29053500	16800	16800	16800	16800	7
529	20230901	100000	28935900	16800	16800	16800	16800	1
530	20230901	095900	28919100	16800	16800	16800	16800	4
531	20230901	095800	28851900	16800	16800	16800	16790	108
532	20230901	095700	27037540	16800	16800	16800	16800	301
533	20230901	095600	21980740	16800	16800	16800	16800	5
534	20230901	095500	21896740	16800	16800	16800	16800	0
535	20230901	095400	21896740	16800	16800	16800	16800	6
536	20230901	095300	21795940	16820	16810	16820	16810	11
537	20230901	095200	21610990	16810	16810	16810	16810	1
538	20230901	095100	21594180	16810	16810	16810	16810	0
539	20230901	095000	21594180	16810	16810	16810	16810	5
540	20230901	094900	21510130	16880	16880	16880	16880	0
541	20230901	094800	21510130	16880	16880	16880	16880	1
542	20230901	094700	21493250	16810	16810	16810	16810	1
543	20230901	094600	21476440	16810	16810	16810	16810	9
544	20230901	094500	21325150	16890	16890	16890	16890	0
545	20230901	094400	21325150	16890	16890	16890	16890	0
546	20230901	094300	21325150	16890	16890	16890	16890	88
547	20230901	094200	19838830	16880	16790	16880	16790	16
548	20230901	094100	19570010	16890	16890	16890	16890	3
549	20230901	094000	19519340	16890	16890	16890	16890	3
550	20230901	093900	19468670	16800	16800	16800	16800	0
551	20230901	093800	19468670	16800	16800	16800	16800	0
552	20230901	093700	19468670	16800	16800	16800	16800	0
553	20230901	093600	19468670	16800	16800	16800	16800	0
554	20230901	093500	19468670	16800	16800	16800	16800	0
555	20230901	093400	19468670	16800	16800	16800	16800	0
556	20230901	093300	19468670	16800	16800	16800	16800	1
557	20230901	093200	19451870	16810	16810	16810	16810	0
558	20230901	093100	19451870	16810	16810	16810	16810	59
559	20230901	093000	18460080	16890	16890	16890	16890	0
560	20230901	092900	18460080	16890	16890	16890	16890	1
561	20230901	092800	18443190	16880	16880	16880	16880	0
562	20230901	092700	18443190	16880	16880	16880	16880	0
563	20230901	092600	18443190	16880	16880	16880	16880	0
564	20230901	092500	18443190	16880	16880	16880	16880	0
565	20230901	092400	18443190	16880	16880	16880	16880	0
566	20230901	092300	18443190	16880	16880	16880	16880	0
567	20230901	092200	18443190	16880	16880	16880	16880	0
568	20230901	092100	18443190	16880	16870	16880	16870	535
569	20230901	092000	9412440	16790	16790	16790	16790	0
570	20230901	091900	9412440	16790	16790	16790	16790	0
571	20230901	091800	9412440	16790	16820	16820	16790	75
572	20230901	091700	8152890	16950	16950	16950	16950	1
573	20230901	091600	8135940	16950	16950	16950	16950	0
574	20230901	091500	8135940	16950	16950	16950	16950	0
575	20230901	091400	8135940	16950	16950	16950	16950	0
576	20230901	091300	8135940	16950	16950	16950	16950	11
577	20230901	091200	7949490	16960	16960	16960	16960	0
578	20230901	091100	7949490	16960	16960	16960	16960	0
579	20230901	091000	7949490	16960	16960	16960	16960	1
580	20230901	090900	7932530	16900	16900	16900	16900	0
581	20230901	090800	7932530	16900	16900	16900	16900	0
582	20230901	090700	7932530	16900	16900	16900	16900	0
583	20230901	090600	7932530	16900	16900	16900	16900	0
584	20230901	090500	7932530	16900	16900	16900	16900	80
585	20230901	090400	6580530	16830	16830	16830	16830	0
586	20230901	090300	6580530	16830	16830	16830	16830	0
587	20230901	090200	6580530	16830	16830	16830	16830	200
588	20230901	090100	3214530	16830	16830	16830	16830	39
589	20230901	090000	2558160	16830	16830	16830	16830	152