KissMeData/052400/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	192200	271561990	16680	16680	16680	16680	191
3	20230907	192100	271561990	16680	16680	16680	16680	0
4	20230907	192000	271561990	16680	16680	16680	16680	0
5	20230907	191900	271561990	16680	16680	16680	16680	0
6	20230907	191800	271561990	16680	16680	16680	16680	0
7	20230907	191700	271561990	16680	16680	16680	16680	0
8	20230907	191600	271561990	16680	16680	16680	16680	0
9	20230907	191500	271561990	16680	16680	16680	16680	0
10	20230907	191400	271561990	16680	16680	16680	16680	0
11	20230907	191300	271561990	16680	16680	16680	16680	0
12	20230907	191200	271561990	16680	16680	16680	16680	0
13	20230907	191100	271561990	16680	16680	16680	16680	0
14	20230907	191000	271561990	16680	16680	16680	16680	0
15	20230907	190900	271561990	16680	16680	16680	16680	0
16	20230907	190800	271561990	16680	16680	16680	16680	0
17	20230907	190700	271561990	16680	16680	16680	16680	0
18	20230907	190600	271561990	16680	16680	16680	16680	0
19	20230907	190500	271561990	16680	16680	16680	16680	0
20	20230907	190400	271561990	16680	16680	16680	16680	0
21	20230907	190300	271561990	16680	16680	16680	16680	0
22	20230907	190200	271561990	16680	16680	16680	16680	0
23	20230907	190100	271561990	16680	16680	16680	16680	0
24	20230907	190000	271561990	16680	16680	16680	16680	0
25	20230907	185900	271561990	16680	16680	16680	16680	0
26	20230907	185800	271561990	16680	16680	16680	16680	0
27	20230907	185700	271561990	16680	16680	16680	16680	0
28	20230907	185600	271561990	16680	16680	16680	16680	0
29	20230907	185500	271561990	16680	16680	16680	16680	0
30	20230907	185400	271561990	16680	16680	16680	16680	0
31	20230907	185300	271561990	16680	16680	16680	16680	0
32	20230907	185200	271561990	16680	16680	16680	16680	191
33	20230907	185100	271561990	16680	16680	16680	16680	0
34	20230907	185000	271561990	16680	16680	16680	16680	0
35	20230907	184900	271561990	16680	16680	16680	16680	0
36	20230907	184800	271561990	16680	16680	16680	16680	0
37	20230907	184700	271561990	16680	16680	16680	16680	0
38	20230907	184600	271561990	16680	16680	16680	16680	0
39	20230907	184500	271561990	16680	16680	16680	16680	0
40	20230907	184400	271561990	16680	16680	16680	16680	0
41	20230907	184300	271561990	16680	16680	16680	16680	0
42	20230907	184200	271561990	16680	16680	16680	16680	0
43	20230907	184100	271561990	16680	16680	16680	16680	0
44	20230907	184000	271561990	16680	16680	16680	16680	0
45	20230907	183900	271561990	16680	16680	16680	16680	0
46	20230907	183800	271561990	16680	16680	16680	16680	0
47	20230907	183700	271561990	16680	16680	16680	16680	0
48	20230907	183600	271561990	16680	16680	16680	16680	0
49	20230907	183500	271561990	16680	16680	16680	16680	0
50	20230907	183400	271561990	16680	16680	16680	16680	0
51	20230907	183300	271561990	16680	16680	16680	16680	0
52	20230907	183200	271561990	16680	16680	16680	16680	0
53	20230907	183100	271561990	16680	16680	16680	16680	0
54	20230907	183000	271561990	16680	16680	16680	16680	0
55	20230907	182900	271561990	16680	16680	16680	16680	0
56	20230907	182800	271561990	16680	16680	16680	16680	0
57	20230907	182700	271561990	16680	16680	16680	16680	0
58	20230907	182600	271561990	16680	16680	16680	16680	0
59	20230907	182500	271561990	16680	16680	16680	16680	0
60	20230907	182400	271561990	16680	16680	16680	16680	0
61	20230907	182300	271561990	16680	16680	16680	16680	0
62	20230907	182200	271561990	16680	16680	16680	16680	191
63	20230907	182100	271561990	16680	16680	16680	16680	0
64	20230907	182000	271561990	16680	16680	16680	16680	0
65	20230907	181900	271561990	16680	16680	16680	16680	0
66	20230907	181800	271561990	16680	16680	16680	16680	0
67	20230907	181700	271561990	16680	16680	16680	16680	0
68	20230907	181600	271561990	16680	16680	16680	16680	0
69	20230907	181500	271561990	16680	16680	16680	16680	0
70	20230907	181400	271561990	16680	16680	16680	16680	0
71	20230907	181300	271561990	16680	16680	16680	16680	0
72	20230907	181200	271561990	16680	16680	16680	16680	0
73	20230907	181100	271561990	16680	16680	16680	16680	0
74	20230907	181000	271561990	16680	16680	16680	16680	0
75	20230907	180900	271561990	16680	16680	16680	16680	0
76	20230907	180800	271561990	16680	16680	16680	16680	0
77	20230907	180700	271561990	16680	16680	16680	16680	0
78	20230907	180600	271561990	16680	16680	16680	16680	0
79	20230907	180500	271561990	16680	16680	16680	16680	0
80	20230907	180400	271561990	16680	16680	16680	16680	0
81	20230907	180300	271561990	16680	16680	16680	16680	0
82	20230907	180200	271561990	16680	16680	16680	16680	0
83	20230907	180100	271561990	16680	16680	16680	16680	0
84	20230907	180000	271561990	16680	16680	16680	16680	0
85	20230907	175900	271561990	16680	16680	16680	16680	0
86	20230907	175800	271561990	16680	16680	16680	16680	0
87	20230907	175700	271561990	16680	16680	16680	16680	0
88	20230907	175600	271561990	16680	16680	16680	16680	0
89	20230907	175500	271561990	16680	16680	16680	16680	0
90	20230907	175400	271561990	16680	16680	16680	16680	0
91	20230907	175300	271561990	16680	16680	16680	16680	0
92	20230907	175200	271561990	16680	16680	16680	16680	191
93	20230907	175100	271561990	16680	16680	16680	16680	0
94	20230907	175000	271561990	16680	16680	16680	16680	0
95	20230907	174900	271561990	16680	16680	16680	16680	0
96	20230907	174800	271561990	16680	16680	16680	16680	0
97	20230907	174700	271561990	16680	16680	16680	16680	0
98	20230907	174600	271561990	16680	16680	16680	16680	0
99	20230907	174500	271561990	16680	16680	16680	16680	0
100	20230907	174400	271561990	16680	16680	16680	16680	0
101	20230907	174300	271561990	16680	16680	16680	16680	0
102	20230907	174200	271561990	16680	16680	16680	16680	0
103	20230907	174100	271561990	16680	16680	16680	16680	0
104	20230907	174000	271561990	16680	16680	16680	16680	0
105	20230907	173900	271561990	16680	16680	16680	16680	0
106	20230907	173800	271561990	16680	16680	16680	16680	0
107	20230907	173700	271561990	16680	16680	16680	16680	0
108	20230907	173600	271561990	16680	16680	16680	16680	0
109	20230907	173500	271561990	16680	16680	16680	16680	0
110	20230907	173400	271561990	16680	16680	16680	16680	0
111	20230907	173300	271561990	16680	16680	16680	16680	0
112	20230907	173200	271561990	16680	16680	16680	16680	0
113	20230907	173100	271561990	16680	16680	16680	16680	0
114	20230907	173000	271561990	16680	16680	16680	16680	0
115	20230907	172900	271561990	16680	16680	16680	16680	0
116	20230907	172800	271561990	16680	16680	16680	16680	0
117	20230907	172700	271561990	16680	16680	16680	16680	0
118	20230907	172600	271561990	16680	16680	16680	16680	0
119	20230907	172500	271561990	16680	16680	16680	16680	0
120	20230907	172400	271561990	16680	16680	16680	16680	0
121	20230907	172300	271561990	16680	16680	16680	16680	0
122	20230907	172200	271561990	16680	16680	16680	16680	191
123	20230907	172100	271561990	16680	16680	16680	16680	0
124	20230907	172000	271561990	16680	16680	16680	16680	0
125	20230907	171900	271561990	16680	16680	16680	16680	0
126	20230907	171800	271561990	16680	16680	16680	16680	0
127	20230907	171700	271561990	16680	16680	16680	16680	0
128	20230907	171600	271561990	16680	16680	16680	16680	0
129	20230907	171500	271561990	16680	16680	16680	16680	0
130	20230907	171400	271561990	16680	16680	16680	16680	0
131	20230907	171300	271561990	16680	16680	16680	16680	0
132	20230907	171200	271561990	16680	16680	16680	16680	0
133	20230907	171100	271561990	16680	16680	16680	16680	0
134	20230907	171000	271561990	16680	16680	16680	16680	0
135	20230907	170900	271561990	16680	16680	16680	16680	0
136	20230907	170800	271561990	16680	16680	16680	16680	0
137	20230907	170700	271561990	16680	16680	16680	16680	0
138	20230907	170600	271561990	16680	16680	16680	16680	0
139	20230907	170500	271561990	16680	16680	16680	16680	0
140	20230907	170400	271561990	16680	16680	16680	16680	0
141	20230907	170300	271561990	16680	16680	16680	16680	0
142	20230907	170200	271561990	16680	16680	16680	16680	0
143	20230907	170100	271561990	16680	16680	16680	16680	0
144	20230907	170000	271561990	16680	16680	16680	16680	0
145	20230907	165900	271561990	16680	16680	16680	16680	0
146	20230907	165800	271561990	16680	16680	16680	16680	0
147	20230907	165700	271561990	16680	16680	16680	16680	0
148	20230907	165600	271561990	16680	16680	16680	16680	0
149	20230907	165500	271561990	16680	16680	16680	16680	0
150	20230907	165400	271561990	16680	16680	16680	16680	0
151	20230907	165300	271561990	16680	16680	16680	16680	0
152	20230907	165200	271561990	16680	16680	16680	16680	191
153	20230907	165100	271561990	16680	16680	16680	16680	0
154	20230907	165000	271561990	16680	16680	16680	16680	0
155	20230907	164900	271561990	16680	16680	16680	16680	0
156	20230907	164800	271561990	16680	16680	16680	16680	0
157	20230907	164700	271561990	16680	16680	16680	16680	0
158	20230907	164600	271561990	16680	16680	16680	16680	0
159	20230907	164500	271561990	16680	16680	16680	16680	0
160	20230907	164400	271561990	16680	16680	16680	16680	0
161	20230907	164300	271561990	16680	16680	16680	16680	0
162	20230907	164200	271561990	16680	16680	16680	16680	0
163	20230907	164100	271561990	16680	16680	16680	16680	0
164	20230907	164000	271561990	16680	16680	16680	16680	0
165	20230907	163900	271561990	16680	16680	16680	16680	0
166	20230907	163800	271561990	16680	16680	16680	16680	0
167	20230907	163700	271561990	16680	16680	16680	16680	0
168	20230907	163600	271561990	16680	16680	16680	16680	0
169	20230907	163500	271561990	16680	16680	16680	16680	0
170	20230907	163400	271561990	16680	16680	16680	16680	0
171	20230907	163300	271561990	16680	16680	16680	16680	0
172	20230907	163200	271561990	16680	16680	16680	16680	0
173	20230907	163100	271561990	16680	16680	16680	16680	0
174	20230907	163000	271561990	16680	16680	16680	16680	0
175	20230907	162900	271561990	16680	16680	16680	16680	0
176	20230907	162800	271561990	16680	16680	16680	16680	0
177	20230907	162700	271561990	16680	16680	16680	16680	0
178	20230907	162600	271561990	16680	16680	16680	16680	0
179	20230907	162500	271561990	16680	16680	16680	16680	0
180	20230907	162400	271561990	16680	16680	16680	16680	0
181	20230907	162300	271561990	16680	16680	16680	16680	0
182	20230907	162200	271561990	16680	16680	16680	16680	191
183	20230907	162100	271561990	16680	16680	16680	16680	0
184	20230907	162000	271561990	16680	16680	16680	16680	0
185	20230907	161900	271561990	16680	16680	16680	16680	0
186	20230907	161800	271561990	16680	16680	16680	16680	0
187	20230907	161700	271561990	16680	16680	16680	16680	0
188	20230907	161600	271561990	16680	16680	16680	16680	0
189	20230907	161500	271561990	16680	16680	16680	16680	0
190	20230907	161400	271561990	16680	16680	16680	16680	0
191	20230907	161300	271561990	16680	16680	16680	16680	0
192	20230907	161200	271561990	16680	16680	16680	16680	0
193	20230907	161100	271561990	16680	16680	16680	16680	0
194	20230907	161000	271561990	16680	16680	16680	16680	0
195	20230907	160900	271561990	16680	16680	16680	16680	0
196	20230907	160800	271561990	16680	16680	16680	16680	0
197	20230907	160700	271561990	16680	16680	16680	16680	0
198	20230907	160600	271561990	16680	16680	16680	16680	0
199	20230907	160500	271561990	16680	16680	16680	16680	0
200	20230907	160400	271561990	16680	16680	16680	16680	0
201	20230907	160300	271561990	16680	16680	16680	16680	0
202	20230907	160200	271561990	16680	16680	16680	16680	0
203	20230907	160100	271561990	16680	16680	16680	16680	0
204	20230907	160000	271561990	16680	16680	16680	16680	0
205	20230907	155900	271561990	16680	16680	16680	16680	0
206	20230907	155800	271561990	16680	16680	16680	16680	0
207	20230907	155700	271561990	16680	16680	16680	16680	0
208	20230907	155600	271561990	16680	16680	16680	16680	0
209	20230907	155500	271561990	16680	16680	16680	16680	0
210	20230907	155400	271561990	16680	16680	16680	16680	0
211	20230907	155300	271561990	16680	16680	16680	16680	0
212	20230907	155200	271561990	16680	16680	16680	16680	191
213	20230907	155100	271561990	16680	16680	16680	16680	0
214	20230907	155000	271561990	16680	16680	16680	16680	0
215	20230907	154900	271561990	16680	16680	16680	16680	0
216	20230907	154800	271561990	16680	16680	16680	16680	0
217	20230907	154700	271561990	16680	16680	16680	16680	0
218	20230907	154600	271561990	16680	16680	16680	16680	0
219	20230907	154500	271561990	16680	16680	16680	16680	0
220	20230907	154400	271561990	16680	16680	16680	16680	0
221	20230907	154300	271561990	16680	16680	16680	16680	0
222	20230907	154200	271561990	16680	16680	16680	16680	0
223	20230907	154100	271561990	16680	16680	16680	16680	0
224	20230907	154000	271561990	16680	16680	16680	16680	0
225	20230907	153900	271561990	16680	16680	16680	16680	0
226	20230907	153800	271561990	16680	16680	16680	16680	0
227	20230907	153700	271561990	16680	16680	16680	16680	0
228	20230907	153600	271561990	16680	16680	16680	16680	0
229	20230907	153500	271561990	16680	16680	16680	16680	0
230	20230907	153400	271561990	16680	16680	16680	16680	0
231	20230907	153300	271561990	16680	16680	16680	16680	0
232	20230907	153200	271561990	16680	16680	16680	16680	0
233	20230907	153100	271561990	16680	16680	16680	16680	0
234	20230907	153000	271561990	16680	16680	16680	16680	191
235	20230907	152900	268376110	16670	16670	16670	16670	0
236	20230907	152800	268376110	16670	16670	16670	16670	0
237	20230907	152700	268376110	16670	16670	16670	16670	0
238	20230907	152600	268376110	16670	16670	16670	16670	0
239	20230907	152500	268376110	16670	16670	16670	16670	0
240	20230907	152400	268376110	16670	16670	16670	16670	0
241	20230907	152300	268376110	16670	16670	16670	16670	0
242	20230907	152200	268376110	16670	16670	16670	16670	0
243	20230907	152100	268376110	16670	16670	16670	16670	0
244	20230907	152000	268376110	16670	16670	16670	16670	0
245	20230907	151900	268376110	16670	16670	16670	16670	10
246	20230907	151800	268209410	16670	16670	16670	16670	13
247	20230907	151700	267992700	16670	16670	16670	16670	0
248	20230907	151600	267992700	16670	16670	16670	16670	10
249	20230907	151500	267826000	16670	16670	16670	16670	2
250	20230907	151400	267792660	16670	16660	16670	16660	18
251	20230907	151300	267492610	16660	16660	16660	16660	0
252	20230907	151200	267492610	16660	16660	16660	16660	4
253	20230907	151100	267425970	16660	16660	16660	16660	21
254	20230907	151000	267076110	16660	16660	16660	16660	0
255	20230907	150900	267076110	16660	16660	16660	16660	0
256	20230907	150800	267076110	16660	16660	16660	16660	0
257	20230907	150700	267076110	16660	16500	16660	16500	5
258	20230907	150600	266993150	16670	16630	16670	16480	3455
259	20230907	150500	209911270	16680	16680	16680	16680	0
260	20230907	150400	209911270	16680	16680	16680	16680	0
261	20230907	150300	209911270	16680	16680	16680	16680	0
262	20230907	150200	209911270	16680	16680	16680	16680	0
263	20230907	150100	209911270	16680	16670	16680	16670	20
264	20230907	150000	209577780	16670	16670	16670	16670	0
265	20230907	145900	209577780	16670	16670	16670	16670	0
266	20230907	145800	209577780	16670	16670	16670	16670	28
267	20230907	145700	209111020	16670	16670	16670	16670	0
268	20230907	145600	209111020	16670	16670	16670	16670	0
269	20230907	145500	209111020	16670	16670	16670	16670	0
270	20230907	145400	209111020	16670	16670	16670	16670	7
271	20230907	145300	208994330	16670	16670	16670	16670	0
272	20230907	145200	208994330	16670	16670	16670	16670	0
273	20230907	145100	208994330	16670	16670	16670	16670	0
274	20230907	145000	208994330	16670	16670	16670	16670	29
275	20230907	144900	208510900	16680	16680	16680	16680	0
276	20230907	144800	208510900	16680	16680	16680	16680	0
277	20230907	144700	208510900	16680	16680	16680	16680	0
278	20230907	144600	208510900	16680	16680	16680	16680	1
279	20230907	144500	208494220	16620	16620	16620	16620	5
280	20230907	144400	208411120	16680	16680	16680	16680	0
281	20230907	144300	208411120	16680	16680	16680	16680	22
282	20230907	144200	208044160	16620	16620	16620	16620	145
283	20230907	144100	205634260	16680	16680	16680	16680	0
284	20230907	144000	205634260	16680	16680	16680	16680	0
285	20230907	143900	205634260	16680	16620	16680	16620	2
286	20230907	143800	205600960	16680	16680	16680	16680	0
287	20230907	143700	205600960	16680	16680	16680	16680	0
288	20230907	143600	205600960	16680	16680	16680	16680	0
289	20230907	143500	205600960	16680	16680	16680	16680	0
290	20230907	143400	205600960	16680	16680	16680	16680	0
291	20230907	143300	205600960	16680	16680	16680	16680	0
292	20230907	143200	205600960	16680	16680	16680	16680	1
293	20230907	143100	205584280	16670	16670	16670	16670	0
294	20230907	143000	205584280	16670	16670	16670	16670	0
295	20230907	142900	205584280	16670	16670	16670	16670	0
296	20230907	142800	205584280	16670	16670	16670	16670	54
297	20230907	142700	204684100	16690	16690	16690	16690	0
298	20230907	142600	204684100	16690	16690	16690	16690	0
299	20230907	142500	204684100	16690	16690	16690	16690	0
300	20230907	142400	204684100	16690	16690	16690	16690	0
301	20230907	142300	204684100	16690	16690	16690	16690	0
302	20230907	142200	204684100	16690	16690	16690	16690	0
303	20230907	142100	204684100	16690	16690	16690	16690	0
304	20230907	142000	204684100	16690	16680	16690	16680	5
305	20230907	141900	204600680	16670	16670	16670	16670	194
306	20230907	141800	201366700	16670	16670	16670	16670	0
307	20230907	141700	201366700	16670	16670	16670	16670	22
308	20230907	141600	200999960	16670	16670	16670	16670	0
309	20230907	141500	200999960	16670	16670	16670	16670	2
310	20230907	141400	200966620	16670	16670	16670	16670	1
311	20230907	141300	200949950	16600	16670	16670	16600	112
312	20230907	141200	199089910	16670	16670	16670	16670	0
313	20230907	141100	199089910	16670	16670	16670	16670	0
314	20230907	141000	199089910	16670	16670	16670	16670	0
315	20230907	140900	199089910	16670	16670	16670	16670	0
316	20230907	140800	199089910	16670	16670	16670	16670	0
317	20230907	140700	199089910	16670	16670	16670	16670	0
318	20230907	140600	199089910	16670	16670	16670	16670	1
319	20230907	140500	199073240	16660	16660	16660	16660	0
320	20230907	140400	199073240	16660	16660	16660	16660	0
321	20230907	140300	199073240	16660	16660	16660	16660	3
322	20230907	140200	199023260	16660	16660	16660	16660	4
323	20230907	140100	198956620	16660	16660	16660	16660	12
324	20230907	140000	198756700	16660	16660	16660	16660	0
325	20230907	135900	198756700	16660	16660	16660	16660	0
326	20230907	135800	198756700	16660	16660	16660	16660	0
327	20230907	135700	198756700	16660	16660	16660	16660	0
328	20230907	135600	198756700	16660	16660	16660	16660	12
329	20230907	135500	198556780	16660	16670	16670	16650	70
330	20230907	135400	197390750	16670	16670	16670	16670	0
331	20230907	135300	197390750	16670	16670	16670	16670	0
332	20230907	135200	197390750	16670	16670	16670	16670	0
333	20230907	135100	197390750	16670	16670	16670	16670	0
334	20230907	135000	197390750	16670	16670	16670	16670	1
335	20230907	134900	197374080	16670	16670	16670	16670	0
336	20230907	134800	197374080	16670	16670	16670	16670	0
337	20230907	134700	197374080	16670	16670	16670	16670	0
338	20230907	134600	197374080	16670	16670	16670	16670	20
339	20230907	134500	197040680	16670	16670	16670	16670	0
340	20230907	134400	197040680	16670	16670	16670	16670	0
341	20230907	134300	197040680	16670	16670	16670	16670	0
342	20230907	134200	197040680	16670	16670	16670	16670	0
343	20230907	134100	197040680	16670	16670	16670	16670	0
344	20230907	134000	197040680	16670	16670	16670	16670	0
345	20230907	133900	197040680	16670	16620	16670	16620	100
346	20230907	133800	195377240	16620	16620	16620	16620	0
347	20230907	133700	195377240	16620	16620	16620	16620	22
348	20230907	133600	195011600	16640	16640	16640	16640	0
349	20230907	133500	195011600	16640	16640	16640	16640	0
350	20230907	133400	195011600	16640	16640	16640	16640	0
351	20230907	133300	195011600	16640	16640	16640	16640	200
352	20230907	133200	191683600	16640	16640	16640	16640	0
353	20230907	133100	191683600	16640	16640	16640	16640	0
354	20230907	133000	191683600	16640	16640	16640	16640	0
355	20230907	132900	191683600	16640	16640	16640	16640	0
356	20230907	132800	191683600	16640	16580	16640	16570	301
357	20230907	132700	186695950	16570	16570	16570	16570	0
358	20230907	132600	186695950	16570	16570	16570	16570	100
359	20230907	132500	185038950	16640	16640	16640	16640	0
360	20230907	132400	185038950	16640	16640	16640	16640	0
361	20230907	132300	185038950	16640	16640	16640	16640	0
362	20230907	132200	185038950	16640	16640	16640	16640	0
363	20230907	132100	185038950	16640	16640	16640	16640	0
364	20230907	132000	185038950	16640	16640	16640	16640	0
365	20230907	131900	185038950	16640	16640	16640	16640	0
366	20230907	131800	185038950	16640	16640	16640	16640	19
367	20230907	131700	184722790	16640	16640	16640	16640	0
368	20230907	131600	184722790	16640	16640	16640	16640	0
369	20230907	131500	184722790	16640	16640	16640	16640	0
370	20230907	131400	184722790	16640	16640	16640	16640	0
371	20230907	131300	184722790	16640	16640	16640	16640	0
372	20230907	131200	184722790	16640	16640	16640	16640	0
373	20230907	131100	184722790	16640	16640	16640	16640	0
374	20230907	131000	184722790	16640	16640	16640	16640	1
375	20230907	130900	184706150	16640	16640	16640	16640	0
376	20230907	130800	184706150	16640	16640	16640	16640	19
377	20230907	130700	184389990	16650	16650	16650	16650	0
378	20230907	130600	184389990	16650	16650	16650	16650	0
379	20230907	130500	184389990	16650	16650	16650	16650	0
380	20230907	130400	184389990	16650	16650	16650	16650	0
381	20230907	130300	184389990	16650	16650	16650	16650	0
382	20230907	130200	184389990	16650	16650	16650	16650	0
383	20230907	130100	184389990	16650	16650	16650	16650	0
384	20230907	130000	184389990	16650	16650	16650	16650	0
385	20230907	125900	184389990	16650	16650	16650	16650	20
386	20230907	125800	184056990	16650	16650	16650	16650	0
387	20230907	125700	184056990	16650	16650	16650	16650	0
388	20230907	125600	184056990	16650	16650	16650	16650	0
389	20230907	125500	184056990	16650	16650	16650	16650	0
390	20230907	125400	184056990	16650	16650	16650	16650	0
391	20230907	125300	184056990	16650	16650	16650	16650	0
392	20230907	125200	184056990	16650	16650	16650	16650	0
393	20230907	125100	184056990	16650	16650	16650	16650	0
394	20230907	125000	184056990	16650	16650	16650	16650	0
395	20230907	124900	184056990	16650	16650	16650	16650	0
396	20230907	124800	184056990	16650	16650	16650	16650	0
397	20230907	124700	184056990	16650	16650	16650	16650	0
398	20230907	124600	184056990	16650	16650	16650	16650	0
399	20230907	124500	184056990	16650	16650	16650	16650	0
400	20230907	124400	184056990	16650	16650	16650	16650	0
401	20230907	124300	184056990	16650	16650	16650	16650	1
402	20230907	124200	184040340	16550	16550	16550	16550	0
403	20230907	124100	184040340	16550	16550	16550	16550	0
404	20230907	124000	184040340	16550	16560	16560	16550	485
405	20230907	123900	176012990	16560	16560	16560	16560	1
406	20230907	123800	175996430	16650	16650	16650	16650	21
407	20230907	123700	175646780	16670	16670	16670	16670	0
408	20230907	123600	175646780	16670	16670	16670	16670	0
409	20230907	123500	175646780	16670	16670	16670	16670	15
410	20230907	123400	175396730	16660	16660	16660	16660	0
411	20230907	123300	175396730	16660	16660	16660	16660	50
412	20230907	123200	174563730	16660	16660	16660	16660	0
413	20230907	123100	174563730	16660	16660	16660	16660	0
414	20230907	123000	174563730	16660	16660	16660	16660	0
415	20230907	122900	174563730	16660	16660	16660	16660	0
416	20230907	122800	174563730	16660	16660	16660	16660	0
417	20230907	122700	174563730	16660	16660	16660	16660	22
418	20230907	122600	174197210	16560	16560	16560	16560	0
419	20230907	122500	174197210	16560	16560	16560	16560	0
420	20230907	122400	174197210	16560	16560	16560	16560	50
421	20230907	122300	173369210	16660	16660	16660	16660	0
422	20230907	122200	173369210	16660	16660	16660	16660	0
423	20230907	122100	173369210	16660	16560	16660	16560	6
424	20230907	122000	173269550	16670	16670	16670	16670	0
425	20230907	121900	173269550	16670	16670	16670	16670	0
426	20230907	121800	173269550	16670	16670	16670	16670	0
427	20230907	121700	173269550	16670	16660	16670	16660	20
428	20230907	121600	172936220	16640	16640	16640	16640	0
429	20230907	121500	172936220	16640	16640	16640	16640	0
430	20230907	121400	172936220	16640	16640	16640	16640	0
431	20230907	121300	172936220	16640	16640	16640	16640	0
432	20230907	121200	172936220	16640	16640	16640	16640	0
433	20230907	121100	172936220	16640	16640	16640	16640	0
434	20230907	121000	172936220	16640	16640	16640	16640	0
435	20230907	120900	172936220	16640	16640	16640	16640	0
436	20230907	120800	172936220	16640	16640	16640	16640	0
437	20230907	120700	172936220	16640	16640	16640	16640	0
438	20230907	120600	172936220	16640	16640	16640	16640	0
439	20230907	120500	172936220	16640	16640	16640	16640	0
440	20230907	120400	172936220	16640	16640	16640	16640	0
441	20230907	120300	172936220	16640	16640	16640	16640	0
442	20230907	120200	172936220	16640	16640	16640	16640	0
443	20230907	120100	172936220	16640	16640	16640	16640	30
444	20230907	120000	172437020	16640	16650	16650	16640	20
445	20230907	115900	172104210	16690	16690	16690	16690	20
446	20230907	115800	171770410	16700	16700	16700	16700	0
447	20230907	115700	171770410	16700	16700	16700	16700	0
448	20230907	115600	171770410	16700	16700	16700	16700	0
449	20230907	115500	171770410	16700	16620	16700	16620	502
450	20230907	115400	163427090	16700	16700	16700	16700	0
451	20230907	115300	163427090	16700	16700	16700	16700	0
452	20230907	115200	163427090	16700	16700	16700	16700	0
453	20230907	115100	163427090	16700	16700	16700	16700	0
454	20230907	115000	163427090	16700	16700	16700	16700	0
455	20230907	114900	163427090	16700	16700	16700	16700	21
456	20230907	114800	163076390	16700	16700	16700	16700	0
457	20230907	114700	163076390	16700	16700	16700	16700	0
458	20230907	114600	163076390	16700	16700	16700	16700	0
459	20230907	114500	163076390	16700	16700	16700	16700	0
460	20230907	114400	163076390	16700	16700	16700	16700	0
461	20230907	114300	163076390	16700	16700	16700	16700	0
462	20230907	114200	163076390	16700	16700	16700	16700	0
463	20230907	114100	163076390	16700	16620	16700	16620	32
464	20230907	114000	162544470	16620	16540	16620	16520	3001
465	20230907	113900	112946220	16530	16580	16580	16530	130
466	20230907	113800	110793660	16620	16620	16620	16620	1
467	20230907	113700	110777040	16580	16580	16580	16580	7
468	20230907	113600	110660980	16580	16620	16620	16580	2
469	20230907	113500	110627780	16580	16620	16620	16580	16
470	20230907	113400	110362460	16620	16620	16620	16620	0
471	20230907	113300	110362460	16620	16620	16620	16620	0
472	20230907	113200	110362460	16620	16620	16620	16620	20
473	20230907	113100	110030060	16620	16620	16620	16620	0
474	20230907	113000	110030060	16620	16620	16620	16620	0
475	20230907	112900	110030060	16620	16620	16620	16620	1
476	20230907	112800	110013440	16620	16620	16620	16620	0
477	20230907	112700	110013440	16620	16620	16620	16620	146
478	20230907	112600	107586920	16580	16580	16580	16580	0
479	20230907	112500	107586920	16580	16580	16580	16580	7
480	20230907	112400	107470860	16620	16620	16620	16620	0
481	20230907	112300	107470860	16620	16620	16620	16620	0
482	20230907	112200	107470860	16620	16620	16620	16620	5
483	20230907	112100	107387760	16620	16620	16620	16620	8
484	20230907	112000	107254800	16620	16620	16620	16620	0
485	20230907	111900	107254800	16620	16620	16620	16620	1
486	20230907	111800	107238180	16620	16620	16620	16620	0
487	20230907	111700	107238180	16620	16620	16620	16620	0
488	20230907	111600	107238180	16620	16620	16620	16620	0
489	20230907	111500	107238180	16620	16620	16620	16620	0
490	20230907	111400	107238180	16620	16620	16620	16620	0
491	20230907	111300	107238180	16620	16620	16620	16620	43
492	20230907	111200	106523520	16620	16620	16620	16620	144
493	20230907	111100	104130240	16620	16650	16650	16620	190
494	20230907	111000	100971930	16650	16650	16650	16650	22
495	20230907	110900	100605630	16700	16700	16700	16700	0
496	20230907	110800	100605630	16700	16700	16700	16700	0
497	20230907	110700	100605630	16700	16700	16700	16700	0
498	20230907	110600	100605630	16700	16700	16700	16700	0
499	20230907	110500	100605630	16700	16700	16700	16700	0
500	20230907	110400	100605630	16700	16700	16700	16700	20
501	20230907	110300	100271630	16690	16690	16690	16690	3
502	20230907	110200	100221560	16690	16690	16690	16690	0
503	20230907	110100	100221560	16690	16690	16690	16690	0
504	20230907	110000	100221560	16690	16640	16690	16640	100
505	20230907	105900	98557410	16640	16640	16640	16640	0
506	20230907	105800	98557410	16640	16640	16640	16640	0
507	20230907	105700	98557410	16640	16630	16640	16630	27
508	20230907	105600	98108230	16640	16640	16640	16640	0
509	20230907	105500	98108230	16640	16640	16640	16640	0
510	20230907	105400	98108230	16640	16640	16640	16640	0
511	20230907	105300	98108230	16640	16640	16640	16640	0
512	20230907	105200	98108230	16640	16640	16640	16640	0
513	20230907	105100	98108230	16640	16640	16640	16640	0
514	20230907	105000	98108230	16640	16640	16640	16640	10
515	20230907	104900	97941830	16530	16530	16530	16530	0
516	20230907	104800	97941830	16530	16570	16570	16530	350
517	20230907	104700	92151500	16690	16690	16690	16690	0
518	20230907	104600	92151500	16690	16690	16690	16690	8
519	20230907	104500	92017980	16690	16690	16690	16690	0
520	20230907	104400	92017980	16690	16690	16690	16690	5
521	20230907	104300	91934530	16690	16690	16690	16690	10
522	20230907	104200	91767630	16690	16690	16690	16690	0
523	20230907	104100	91767630	16690	16690	16690	16690	0
524	20230907	104000	91767630	16690	16680	16690	16680	10
525	20230907	103900	91600810	16570	16680	16690	16570	749
526	20230907	103800	79188710	16560	16590	16590	16560	124
527	20230907	103700	77133680	16690	16690	16690	16690	0
528	20230907	103600	77133680	16690	16690	16690	16690	0
529	20230907	103500	77133680	16690	16690	16690	16690	0
530	20230907	103400	77133680	16690	16600	16690	16590	340
531	20230907	103300	71491350	16600	16600	16600	16600	50
532	20230907	103200	70661350	16600	16600	16600	16600	0
533	20230907	103100	70661350	16600	16600	16600	16600	47
534	20230907	103000	69881150	16690	16600	16690	16600	20
535	20230907	102900	69547440	16690	16690	16690	16690	0
536	20230907	102800	69547440	16690	16690	16690	16690	0
537	20230907	102700	69547440	16690	16600	16690	16600	5
538	20230907	102600	69464350	16690	16690	16690	16690	100
539	20230907	102500	67795350	16690	16690	16690	16690	0
540	20230907	102400	67795350	16690	16690	16690	16690	20
541	20230907	102300	67461550	16690	16590	16690	16590	95
542	20230907	102200	65885400	16690	16690	16690	16690	0
543	20230907	102100	65885400	16690	16690	16690	16690	0
544	20230907	102000	65885400	16690	16690	16690	16690	0
545	20230907	101900	65885400	16690	16690	16690	16690	0
546	20230907	101800	65885400	16690	16690	16690	16690	2
547	20230907	101700	65852020	16690	16690	16690	16690	0
548	20230907	101600	65852020	16690	16580	16690	16580	11
549	20230907	101500	65669530	16580	16600	16600	16580	255
550	20230907	101400	61441190	16690	16690	16690	16690	0
551	20230907	101300	61441190	16690	16690	16690	16690	0
552	20230907	101200	61441190	16690	16690	16690	16690	0
553	20230907	101100	61441190	16690	16690	16690	16690	0
554	20230907	101000	61441190	16690	16690	16690	16690	22
555	20230907	100900	61074010	16700	16700	16700	16700	0
556	20230907	100800	61074010	16700	16700	16700	16700	0
557	20230907	100700	61074010	16700	16700	16700	16700	0
558	20230907	100600	61074010	16700	16620	16700	16600	620
559	20230907	100500	50774670	16700	16700	16700	16700	1
560	20230907	100400	50757970	16700	16700	16700	16700	0
561	20230907	100300	50757970	16700	16700	16700	16700	0
562	20230907	100200	50757970	16700	16700	16700	16700	0
563	20230907	100100	50757970	16700	16620	16700	16620	26
564	20230907	100000	50325050	16700	16700	16700	16700	0
565	20230907	095900	50325050	16700	16620	16700	16620	88
566	20230907	095800	48861030	16690	16690	16690	16690	1
567	20230907	095700	48844340	16630	16630	16630	16630	100
568	20230907	095600	47181340	16700	16700	16700	16700	0
569	20230907	095500	47181340	16700	16700	16700	16700	0
570	20230907	095400	47181340	16700	16700	16700	16700	0
571	20230907	095300	47181340	16700	16710	16710	16700	65
572	20230907	095200	46095410	16710	16710	16710	16710	0
573	20230907	095100	46095410	16710	16710	16710	16710	0
574	20230907	095000	46095410	16710	16700	16710	16700	80
575	20230907	094900	44758640	16710	16710	16710	16710	0
576	20230907	094800	44758640	16710	16710	16710	16710	0
577	20230907	094700	44758640	16710	16710	16710	16710	0
578	20230907	094600	44758640	16710	16710	16710	16710	0
579	20230907	094500	44758640	16710	16730	16730	16710	173
580	20230907	094400	41866990	16760	16760	16760	16760	0
581	20230907	094300	41866990	16760	16760	16760	16760	62
582	20230907	094200	40827870	16860	16860	16860	16860	1
583	20230907	094100	40811010	16760	16760	16760	16760	0
584	20230907	094000	40811010	16760	16760	16760	16760	0
585	20230907	093900	40811010	16760	16760	16760	16760	12
586	20230907	093800	40609890	16860	16860	16860	16860	0
587	20230907	093700	40609890	16860	16850	16860	16850	100
588	20230907	093600	38924000	16860	16860	16860	16860	0
589	20230907	093500	38924000	16860	16860	16860	16860	0
590	20230907	093400	38924000	16860	16860	16860	16860	2
591	20230907	093300	38890280	16860	16860	16860	16860	1
592	20230907	093200	38873420	16750	16860	16860	16750	71
593	20230907	093100	37682960	16730	16770	16770	16730	50
594	20230907	093000	36844690	16870	16870	16870	16870	0
595	20230907	092900	36844690	16870	16870	16870	16870	9
596	20230907	092800	36692860	16870	16870	16870	16870	0
597	20230907	092700	36692860	16870	16870	16870	16870	0
598	20230907	092600	36692860	16870	16850	16870	16850	300
599	20230907	092500	31633430	16870	16870	16870	16870	0
600	20230907	092400	31633430	16870	16870	16870	16870	0
601	20230907	092300	31633430	16870	16870	16870	16870	0
602	20230907	092200	31633430	16870	16870	16870	16870	0
603	20230907	092100	31633430	16870	16870	16870	16870	0
604	20230907	092000	31633430	16870	16870	16870	16870	0
605	20230907	091900	31633430	16870	16870	16870	16870	0
606	20230907	091800	31633430	16870	16800	16870	16800	30
607	20230907	091700	31128770	16740	16740	16740	16740	0
608	20230907	091600	31128770	16740	16740	16740	16740	0
609	20230907	091500	31128770	16740	16740	16740	16740	10
610	20230907	091400	30961370	16800	16800	16800	16800	69
611	20230907	091300	29802170	16890	16890	16890	16890	0
612	20230907	091200	29802170	16890	16900	16900	16890	29
613	20230907	091100	29312350	16910	16740	16910	16720	131
614	20230907	091000	27120800	16720	16720	16720	16720	1
615	20230907	090900	27104080	16790	16790	16790	16790	7
616	20230907	090800	26986550	16920	16700	16920	16700	202
617	20230907	090700	23609320	16700	16690	16700	16690	19
618	20230907	090600	23292110	16690	16690	16690	16690	100
619	20230907	090500	21623110	16690	16690	16690	16690	0
620	20230907	090400	21623110	16690	16690	16690	16690	0
621	20230907	090300	21623110	16690	16690	16690	16690	0
622	20230907	090200	21623110	16690	16570	16690	16560	1148
623	20230907	090100	2600600	16570	16660	16660	16560	155
624	20230907	090000	33360	16680	16680	16680	16680	2