KissMeData/016250/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185600	70863740	20150	20150	20150	20150	52
3	20230927	185500	70863740	20150	20150	20150	20150	0
4	20230927	185400	70863740	20150	20150	20150	20150	0
5	20230927	185300	70863740	20150	20150	20150	20150	0
6	20230927	185200	70863740	20150	20150	20150	20150	0
7	20230927	185100	70863740	20150	20150	20150	20150	0
8	20230927	185000	70863740	20150	20150	20150	20150	0
9	20230927	184900	70863740	20150	20150	20150	20150	0
10	20230927	184800	70863740	20150	20150	20150	20150	0
11	20230927	184700	70863740	20150	20150	20150	20150	0
12	20230927	184600	70863740	20150	20150	20150	20150	0
13	20230927	184500	70863740	20150	20150	20150	20150	0
14	20230927	184400	70863740	20150	20150	20150	20150	0
15	20230927	184300	70863740	20150	20150	20150	20150	0
16	20230927	184200	70863740	20150	20150	20150	20150	0
17	20230927	184100	70863740	20150	20150	20150	20150	0
18	20230927	184000	70863740	20150	20150	20150	20150	0
19	20230927	183900	70863740	20150	20150	20150	20150	0
20	20230927	183800	70863740	20150	20150	20150	20150	0
21	20230927	183700	70863740	20150	20150	20150	20150	0
22	20230927	183600	70863740	20150	20150	20150	20150	0
23	20230927	183500	70863740	20150	20150	20150	20150	0
24	20230927	183400	70863740	20150	20150	20150	20150	0
25	20230927	183300	70863740	20150	20150	20150	20150	0
26	20230927	183200	70863740	20150	20150	20150	20150	0
27	20230927	183100	70863740	20150	20150	20150	20150	0
28	20230927	183000	70863740	20150	20150	20150	20150	0
29	20230927	182900	70863740	20150	20150	20150	20150	0
30	20230927	182800	70863740	20150	20150	20150	20150	0
31	20230927	182700	70863740	20150	20150	20150	20150	0
32	20230927	182600	70863740	20150	20150	20150	20150	52
33	20230927	182500	70863740	20150	20150	20150	20150	0
34	20230927	182400	70863740	20150	20150	20150	20150	0
35	20230927	182300	70863740	20150	20150	20150	20150	0
36	20230927	182200	70863740	20150	20150	20150	20150	0
37	20230927	182100	70863740	20150	20150	20150	20150	0
38	20230927	182000	70863740	20150	20150	20150	20150	0
39	20230927	181900	70863740	20150	20150	20150	20150	0
40	20230927	181800	70863740	20150	20150	20150	20150	0
41	20230927	181700	70863740	20150	20150	20150	20150	0
42	20230927	181600	70863740	20150	20150	20150	20150	0
43	20230927	181500	70863740	20150	20150	20150	20150	0
44	20230927	181400	70863740	20150	20150	20150	20150	0
45	20230927	181300	70863740	20150	20150	20150	20150	0
46	20230927	181200	70863740	20150	20150	20150	20150	0
47	20230927	181100	70863740	20150	20150	20150	20150	0
48	20230927	181000	70863740	20150	20150	20150	20150	0
49	20230927	180900	70863740	20150	20150	20150	20150	0
50	20230927	180800	70863740	20150	20150	20150	20150	0
51	20230927	180700	70863740	20150	20150	20150	20150	0
52	20230927	180600	70863740	20150	20150	20150	20150	0
53	20230927	180500	70863740	20150	20150	20150	20150	0
54	20230927	180400	70863740	20150	20150	20150	20150	0
55	20230927	180300	70863740	20150	20150	20150	20150	0
56	20230927	180200	70863740	20150	20150	20150	20150	0
57	20230927	180100	70863740	20150	20150	20150	20150	0
58	20230927	180000	70863740	20150	20150	20150	20150	0
59	20230927	175900	70863740	20150	20150	20150	20150	0
60	20230927	175800	70863740	20150	20150	20150	20150	0
61	20230927	175700	70863740	20150	20150	20150	20150	0
62	20230927	175600	70863740	20150	20150	20150	20150	52
63	20230927	175500	70863740	20150	20150	20150	20150	0
64	20230927	175400	70863740	20150	20150	20150	20150	0
65	20230927	175300	70863740	20150	20150	20150	20150	0
66	20230927	175200	70863740	20150	20150	20150	20150	0
67	20230927	175100	70863740	20150	20150	20150	20150	0
68	20230927	175000	70863740	20150	20150	20150	20150	0
69	20230927	174900	70863740	20150	20150	20150	20150	0
70	20230927	174800	70863740	20150	20150	20150	20150	0
71	20230927	174700	70863740	20150	20150	20150	20150	0
72	20230927	174600	70863740	20150	20150	20150	20150	0
73	20230927	174500	70863740	20150	20150	20150	20150	0
74	20230927	174400	70863740	20150	20150	20150	20150	0
75	20230927	174300	70863740	20150	20150	20150	20150	0
76	20230927	174200	70863740	20150	20150	20150	20150	0
77	20230927	174100	70863740	20150	20150	20150	20150	0
78	20230927	174000	70863740	20150	20150	20150	20150	0
79	20230927	173900	70863740	20150	20150	20150	20150	0
80	20230927	173800	70863740	20150	20150	20150	20150	0
81	20230927	173700	70863740	20150	20150	20150	20150	0
82	20230927	173600	70863740	20150	20150	20150	20150	0
83	20230927	173500	70863740	20150	20150	20150	20150	0
84	20230927	173400	70863740	20150	20150	20150	20150	0
85	20230927	173300	70863740	20150	20150	20150	20150	0
86	20230927	173200	70863740	20150	20150	20150	20150	0
87	20230927	173100	70863740	20150	20150	20150	20150	0
88	20230927	173000	70863740	20150	20150	20150	20150	0
89	20230927	172900	70863740	20150	20150	20150	20150	0
90	20230927	172800	70863740	20150	20150	20150	20150	0
91	20230927	172700	70863740	20150	20150	20150	20150	0
92	20230927	172600	70863740	20150	20150	20150	20150	52
93	20230927	172500	70863740	20150	20150	20150	20150	0
94	20230927	172400	70863740	20150	20150	20150	20150	0
95	20230927	172300	70863740	20150	20150	20150	20150	0
96	20230927	172200	70863740	20150	20150	20150	20150	0
97	20230927	172100	70863740	20150	20150	20150	20150	0
98	20230927	172000	70863740	20150	20150	20150	20150	0
99	20230927	171900	70863740	20150	20150	20150	20150	0
100	20230927	171800	70863740	20150	20150	20150	20150	0
101	20230927	171700	70863740	20150	20150	20150	20150	0
102	20230927	171600	70863740	20150	20150	20150	20150	0
103	20230927	171500	70863740	20150	20150	20150	20150	0
104	20230927	171400	70863740	20150	20150	20150	20150	0
105	20230927	171300	70863740	20150	20150	20150	20150	0
106	20230927	171200	70863740	20150	20150	20150	20150	0
107	20230927	171100	70863740	20150	20150	20150	20150	0
108	20230927	171000	70863740	20150	20150	20150	20150	0
109	20230927	170900	70863740	20150	20150	20150	20150	0
110	20230927	170800	70863740	20150	20150	20150	20150	0
111	20230927	170700	70863740	20150	20150	20150	20150	0
112	20230927	170600	70863740	20150	20150	20150	20150	0
113	20230927	170500	70863740	20150	20150	20150	20150	0
114	20230927	170400	70863740	20150	20150	20150	20150	0
115	20230927	170300	70863740	20150	20150	20150	20150	0
116	20230927	170200	70863740	20150	20150	20150	20150	0
117	20230927	170100	70863740	20150	20150	20150	20150	0
118	20230927	170000	70863740	20150	20150	20150	20150	0
119	20230927	165900	70863740	20150	20150	20150	20150	0
120	20230927	165800	70863740	20150	20150	20150	20150	0
121	20230927	165700	70863740	20150	20150	20150	20150	0
122	20230927	165600	70863740	20150	20150	20150	20150	52
123	20230927	165500	70863740	20150	20150	20150	20150	0
124	20230927	165400	70863740	20150	20150	20150	20150	0
125	20230927	165300	70863740	20150	20150	20150	20150	0
126	20230927	165200	70863740	20150	20150	20150	20150	0
127	20230927	165100	70863740	20150	20150	20150	20150	0
128	20230927	165000	70863740	20150	20150	20150	20150	0
129	20230927	164900	70863740	20150	20150	20150	20150	0
130	20230927	164800	70863740	20150	20150	20150	20150	0
131	20230927	164700	70863740	20150	20150	20150	20150	0
132	20230927	164600	70863740	20150	20150	20150	20150	0
133	20230927	164500	70863740	20150	20150	20150	20150	0
134	20230927	164400	70863740	20150	20150	20150	20150	0
135	20230927	164300	70863740	20150	20150	20150	20150	0
136	20230927	164200	70863740	20150	20150	20150	20150	0
137	20230927	164100	70863740	20150	20150	20150	20150	0
138	20230927	164000	70863740	20150	20150	20150	20150	0
139	20230927	163900	70863740	20150	20150	20150	20150	0
140	20230927	163800	70863740	20150	20150	20150	20150	0
141	20230927	163700	70863740	20150	20150	20150	20150	0
142	20230927	163600	70863740	20150	20150	20150	20150	0
143	20230927	163500	70863740	20150	20150	20150	20150	0
144	20230927	163400	70863740	20150	20150	20150	20150	0
145	20230927	163300	70863740	20150	20150	20150	20150	0
146	20230927	163200	70863740	20150	20150	20150	20150	0
147	20230927	163100	70863740	20150	20150	20150	20150	0
148	20230927	163000	70863740	20150	20150	20150	20150	0
149	20230927	162900	70863740	20150	20150	20150	20150	0
150	20230927	162800	70863740	20150	20150	20150	20150	0
151	20230927	162700	70863740	20150	20150	20150	20150	0
152	20230927	162600	70863740	20150	20150	20150	20150	52
153	20230927	162500	70863740	20150	20150	20150	20150	0
154	20230927	162400	70863740	20150	20150	20150	20150	0
155	20230927	162300	70863740	20150	20150	20150	20150	0
156	20230927	162200	70863740	20150	20150	20150	20150	0
157	20230927	162100	70863740	20150	20150	20150	20150	0
158	20230927	162000	70863740	20150	20150	20150	20150	0
159	20230927	161900	70863740	20150	20150	20150	20150	0
160	20230927	161800	70863740	20150	20150	20150	20150	0
161	20230927	161700	70863740	20150	20150	20150	20150	0
162	20230927	161600	70863740	20150	20150	20150	20150	0
163	20230927	161500	70863740	20150	20150	20150	20150	0
164	20230927	161400	70863740	20150	20150	20150	20150	0
165	20230927	161300	70863740	20150	20150	20150	20150	0
166	20230927	161200	70863740	20150	20150	20150	20150	0
167	20230927	161100	70863740	20150	20150	20150	20150	0
168	20230927	161000	70863740	20150	20150	20150	20150	0
169	20230927	160900	70863740	20150	20150	20150	20150	0
170	20230927	160800	70863740	20150	20150	20150	20150	0
171	20230927	160700	70863740	20150	20150	20150	20150	0
172	20230927	160600	70863740	20150	20150	20150	20150	0
173	20230927	160500	70863740	20150	20150	20150	20150	0
174	20230927	160400	70863740	20150	20150	20150	20150	0
175	20230927	160300	70863740	20150	20150	20150	20150	0
176	20230927	160200	70863740	20150	20150	20150	20150	0
177	20230927	160100	70863740	20150	20150	20150	20150	0
178	20230927	160000	70863740	20150	20150	20150	20150	0
179	20230927	155900	70863740	20150	20150	20150	20150	0
180	20230927	155800	70863740	20150	20150	20150	20150	0
181	20230927	155700	70863740	20150	20150	20150	20150	0
182	20230927	155600	70863740	20150	20150	20150	20150	52
183	20230927	155500	70863740	20150	20150	20150	20150	0
184	20230927	155400	70863740	20150	20150	20150	20150	0
185	20230927	155300	70863740	20150	20150	20150	20150	0
186	20230927	155200	70863740	20150	20150	20150	20150	0
187	20230927	155100	70863740	20150	20150	20150	20150	0
188	20230927	155000	70863740	20150	20150	20150	20150	0
189	20230927	154900	70863740	20150	20150	20150	20150	0
190	20230927	154800	70863740	20150	20150	20150	20150	0
191	20230927	154700	70863740	20150	20150	20150	20150	0
192	20230927	154600	70863740	20150	20150	20150	20150	0
193	20230927	154500	70863740	20150	20150	20150	20150	0
194	20230927	154400	70863740	20150	20150	20150	20150	0
195	20230927	154300	70863740	20150	20150	20150	20150	0
196	20230927	154200	70863740	20150	20150	20150	20150	0
197	20230927	154100	70863740	20150	20150	20150	20150	0
198	20230927	154000	70863740	20150	20150	20150	20150	0
199	20230927	153900	70863740	20150	20150	20150	20150	0
200	20230927	153800	70863740	20150	20150	20150	20150	0
201	20230927	153700	70863740	20150	20150	20150	20150	0
202	20230927	153600	70863740	20150	20150	20150	20150	0
203	20230927	153500	70863740	20150	20150	20150	20150	0
204	20230927	153400	70863740	20150	20150	20150	20150	0
205	20230927	153300	70863740	20150	20150	20150	20150	0
206	20230927	153200	70863740	20150	20150	20150	20150	0
207	20230927	153100	70863740	20150	20150	20150	20150	0
208	20230927	153000	70863740	20150	20150	20150	20150	52
209	20230927	152900	69815940	19810	19810	19810	19810	0
210	20230927	152800	69815940	19810	19810	19810	19810	0
211	20230927	152700	69815940	19810	19810	19810	19810	0
212	20230927	152600	69815940	19810	19810	19810	19810	0
213	20230927	152500	69815940	19810	19810	19810	19810	0
214	20230927	152400	69815940	19810	19810	19810	19810	0
215	20230927	152300	69815940	19810	19810	19810	19810	0
216	20230927	152200	69815940	19810	19810	19810	19810	0
217	20230927	152100	69815940	19810	19810	19810	19810	0
218	20230927	152000	69815940	19810	19810	19810	19810	0
219	20230927	151900	69815940	19810	19810	19880	19810	148
220	20230927	151800	66877060	19810	19810	19810	19810	0
221	20230927	151700	66877060	19810	19810	19810	19810	0
222	20230927	151600	66877060	19810	19810	19810	19810	0
223	20230927	151500	66877060	19810	19820	19820	19810	145
224	20230927	151400	64003610	19810	19810	19810	19810	0
225	20230927	151300	64003610	19810	19810	19810	19810	44
226	20230927	151200	63131970	19810	19840	19880	19810	287
227	20230927	151100	57439240	19830	19830	19830	19830	0
228	20230927	151000	57439240	19830	19830	19830	19820	145
229	20230927	150900	54564110	19830	19830	19830	19830	28
230	20230927	150800	54008870	19840	19840	19840	19840	16
231	20230927	150700	53691430	19830	19830	19830	19830	0
232	20230927	150600	53691430	19830	19840	19840	19830	92
233	20230927	150500	51866270	19840	19840	19840	19840	0
234	20230927	150400	51866270	19840	19840	19840	19840	12
235	20230927	150300	51628190	19840	19840	19840	19840	0
236	20230927	150200	51628190	19840	19840	19840	19840	0
237	20230927	150100	51628190	19840	19840	19840	19840	0
238	20230927	150000	51628190	19840	19870	19870	19840	172
239	20230927	145900	48213490	19870	19870	19870	19870	0
240	20230927	145800	48213490	19870	19870	19870	19870	12
241	20230927	145700	47975050	19870	19870	19870	19870	0
242	20230927	145600	47975050	19870	19870	19870	19870	0
243	20230927	145500	47975050	19870	19870	19870	19870	0
244	20230927	145400	47975050	19870	19870	19870	19870	0
245	20230927	145300	47975050	19870	19870	19870	19870	0
246	20230927	145200	47975050	19870	19870	19870	19870	0
247	20230927	145100	47975050	19870	19880	19880	19870	33
248	20230927	145000	47319140	19880	19880	19880	19880	0
249	20230927	144900	47319140	19880	19880	19880	19880	0
250	20230927	144800	47319140	19880	19880	19880	19880	0
251	20230927	144700	47319140	19880	19880	19880	19880	1
252	20230927	144600	47299260	19880	19880	19880	19880	10
253	20230927	144500	47100460	19870	19870	19870	19870	11
254	20230927	144400	46881890	19870	19870	19870	19870	0
255	20230927	144300	46881890	19870	19870	19870	19870	0
256	20230927	144200	46881890	19870	19870	19870	19870	0
257	20230927	144100	46881890	19870	19870	19870	19870	28
258	20230927	144000	46325530	19870	19870	19870	19870	0
259	20230927	143900	46325530	19870	19870	19870	19870	0
260	20230927	143800	46325530	19870	19880	19880	19870	136
261	20230927	143700	43622210	19880	19880	19880	19880	0
262	20230927	143600	43622210	19880	19880	19880	19880	0
263	20230927	143500	43622210	19880	19880	19880	19880	0
264	20230927	143400	43622210	19880	19880	19880	19880	0
265	20230927	143300	43622210	19880	19880	19880	19880	30
266	20230927	143200	43025810	19870	19870	19870	19870	0
267	20230927	143100	43025810	19870	19870	19870	19870	0
268	20230927	143000	43025810	19870	19870	19870	19870	0
269	20230927	142900	43025810	19870	19870	19870	19870	0
270	20230927	142800	43025810	19870	19870	19870	19870	0
271	20230927	142700	43025810	19870	19870	19870	19870	0
272	20230927	142600	43025810	19870	19870	19870	19870	0
273	20230927	142500	43025810	19870	19870	19870	19870	0
274	20230927	142400	43025810	19870	19870	19870	19870	0
275	20230927	142300	43025810	19870	19870	19870	19870	0
276	20230927	142200	43025810	19870	19870	19870	19870	0
277	20230927	142100	43025810	19870	19870	19870	19870	0
278	20230927	142000	43025810	19870	19870	19870	19870	0
279	20230927	141900	43025810	19870	19870	19870	19870	0
280	20230927	141800	43025810	19870	19870	19870	19870	0
281	20230927	141700	43025810	19870	19870	19870	19870	0
282	20230927	141600	43025810	19870	19870	19870	19870	0
283	20230927	141500	43025810	19870	19870	19870	19870	0
284	20230927	141400	43025810	19870	19870	19870	19870	24
285	20230927	141300	42548930	19880	19880	19880	19880	0
286	20230927	141200	42548930	19880	19880	19880	19880	0
287	20230927	141100	42548930	19880	19880	19880	19880	0
288	20230927	141000	42548930	19880	19880	19880	19880	0
289	20230927	140900	42548930	19880	19880	19880	19880	0
290	20230927	140800	42548930	19880	19880	19880	19880	0
291	20230927	140700	42548930	19880	19880	19880	19880	0
292	20230927	140600	42548930	19880	19880	19880	19880	0
293	20230927	140500	42548930	19880	19880	19880	19880	0
294	20230927	140400	42548930	19880	19880	19880	19880	0
295	20230927	140300	42548930	19880	19880	19880	19880	0
296	20230927	140200	42548930	19880	19880	19880	19880	0
297	20230927	140100	42548930	19880	19880	19880	19880	0
298	20230927	140000	42548930	19880	19880	19880	19880	0
299	20230927	135900	42548930	19880	19880	19880	19880	0
300	20230927	135800	42548930	19880	19880	19880	19880	1
301	20230927	135700	42529050	19880	19880	19880	19880	20
302	20230927	135600	42131450	19860	19860	19860	19860	0
303	20230927	135500	42131450	19860	19860	19860	19860	0
304	20230927	135400	42131450	19860	19860	19860	19860	0
305	20230927	135300	42131450	19860	19860	19860	19860	0
306	20230927	135200	42131450	19860	19860	19860	19860	0
307	20230927	135100	42131450	19860	19860	19860	19860	0
308	20230927	135000	42131450	19860	19860	19860	19860	0
309	20230927	134900	42131450	19860	19860	19860	19860	0
310	20230927	134800	42131450	19860	19860	19860	19860	0
311	20230927	134700	42131450	19860	19860	19860	19860	0
312	20230927	134600	42131450	19860	19860	19860	19860	0
313	20230927	134500	42131450	19860	19860	19860	19860	50
314	20230927	134400	41138450	19850	19850	19850	19850	0
315	20230927	134300	41138450	19850	19850	19850	19850	0
316	20230927	134200	41138450	19850	19850	19850	19850	0
317	20230927	134100	41138450	19850	19850	19850	19850	0
318	20230927	134000	41138450	19850	19850	19850	19850	0
319	20230927	133900	41138450	19850	19850	19850	19850	0
320	20230927	133800	41138450	19850	19850	19850	19850	0
321	20230927	133700	41138450	19850	19850	19850	19850	0
322	20230927	133600	41138450	19850	19850	19850	19850	0
323	20230927	133500	41138450	19850	19850	19850	19850	0
324	20230927	133400	41138450	19850	19850	19850	19850	0
325	20230927	133300	41138450	19850	19850	19850	19850	0
326	20230927	133200	41138450	19850	19850	19850	19850	30
327	20230927	133100	40542950	19860	19860	19860	19860	1
328	20230927	133000	40523090	19860	19860	19860	19860	0
329	20230927	132900	40523090	19860	19860	19860	19860	0
330	20230927	132800	40523090	19860	19860	19860	19860	0
331	20230927	132700	40523090	19860	19860	19860	19860	5
332	20230927	132600	40423790	19860	19860	19860	19860	0
333	20230927	132500	40423790	19860	19860	19860	19860	0
334	20230927	132400	40423790	19860	19860	19860	19860	0
335	20230927	132300	40423790	19860	19860	19860	19860	3
336	20230927	132200	40364210	19860	19860	19860	19860	1
337	20230927	132100	40344350	19860	19860	19860	19860	0
338	20230927	132000	40344350	19860	19860	19860	19860	0
339	20230927	131900	40344350	19860	19860	19860	19860	0
340	20230927	131800	40344350	19860	19860	19860	19860	0
341	20230927	131700	40344350	19860	19860	19860	19860	6
342	20230927	131600	40225190	19860	19860	19860	19860	0
343	20230927	131500	40225190	19860	19860	19860	19860	0
344	20230927	131400	40225190	19860	19860	19860	19860	0
345	20230927	131300	40225190	19860	19860	19860	19860	0
346	20230927	131200	40225190	19860	19860	19860	19860	0
347	20230927	131100	40225190	19860	19860	19860	19860	0
348	20230927	131000	40225190	19860	19860	19860	19860	0
349	20230927	130900	40225190	19860	19860	19860	19860	0
350	20230927	130800	40225190	19860	19860	19860	19860	0
351	20230927	130700	40225190	19860	19860	19860	19860	0
352	20230927	130600	40225190	19860	19860	19860	19860	0
353	20230927	130500	40225190	19860	19860	19860	19860	0
354	20230927	130400	40225190	19860	19860	19860	19860	0
355	20230927	130300	40225190	19860	19860	19860	19860	0
356	20230927	130200	40225190	19860	19860	19860	19860	0
357	20230927	130100	40225190	19860	19860	19860	19860	0
358	20230927	130000	40225190	19860	19860	19860	19860	0
359	20230927	125900	40225190	19860	19860	19860	19860	0
360	20230927	125800	40225190	19860	19860	19860	19860	2
361	20230927	125700	40185470	19860	19860	19860	19860	0
362	20230927	125600	40185470	19860	19860	19860	19860	0
363	20230927	125500	40185470	19860	19860	19860	19860	0
364	20230927	125400	40185470	19860	19860	19860	19860	0
365	20230927	125300	40185470	19860	19860	19860	19860	1
366	20230927	125200	40165610	19860	19860	19860	19860	1
367	20230927	125100	40145750	19860	19860	19860	19860	0
368	20230927	125000	40145750	19860	19860	19860	19860	0
369	20230927	124900	40145750	19860	19860	19860	19860	0
370	20230927	124800	40145750	19860	19860	19860	19860	0
371	20230927	124700	40145750	19860	19850	19860	19850	2
372	20230927	124600	40106040	19860	19860	19860	19860	0
373	20230927	124500	40106040	19860	19860	19860	19860	0
374	20230927	124400	40106040	19860	19860	19860	19860	0
375	20230927	124300	40106040	19860	19860	19860	19860	0
376	20230927	124200	40106040	19860	19860	19860	19860	0
377	20230927	124100	40106040	19860	19860	19860	19860	0
378	20230927	124000	40106040	19860	19860	19860	19860	1
379	20230927	123900	40086180	19850	19850	19850	19850	3
380	20230927	123800	40026630	19850	19850	19850	19850	5
381	20230927	123700	39927380	19850	19850	19850	19850	0
382	20230927	123600	39927380	19850	19850	19850	19850	0
383	20230927	123500	39927380	19850	19850	19850	19850	0
384	20230927	123400	39927380	19850	19850	19850	19850	0
385	20230927	123300	39927380	19850	19850	19850	19850	0
386	20230927	123200	39927380	19850	19850	19850	19850	0
387	20230927	123100	39927380	19850	19850	19850	19850	0
388	20230927	123000	39927380	19850	19850	19850	19850	0
389	20230927	122900	39927380	19850	19850	19850	19850	0
390	20230927	122800	39927380	19850	19850	19850	19850	0
391	20230927	122700	39927380	19850	19850	19850	19850	0
392	20230927	122600	39927380	19850	19850	19850	19850	5
393	20230927	122500	39828130	19850	19860	19860	19850	17
394	20230927	122400	39490580	19860	19860	19860	19860	0
395	20230927	122300	39490580	19860	19860	19860	19860	0
396	20230927	122200	39490580	19860	19860	19860	19860	0
397	20230927	122100	39490580	19860	19860	19860	19860	0
398	20230927	122000	39490580	19860	19860	19860	19860	0
399	20230927	121900	39490580	19860	19860	19860	19860	0
400	20230927	121800	39490580	19860	19860	19860	19860	0
401	20230927	121700	39490580	19860	19850	19860	19850	2
402	20230927	121600	39450870	19850	19850	19850	19850	10
403	20230927	121500	39252370	19850	19860	19860	19850	53
404	20230927	121400	38199970	19870	19870	19870	19870	1
405	20230927	121300	38180100	19870	19870	19870	19870	39
406	20230927	121200	37405170	19880	19880	19880	19880	0
407	20230927	121100	37405170	19880	19880	19880	19880	19
408	20230927	121000	37027450	19900	19900	19900	19900	5
409	20230927	120900	36927950	19880	19880	19880	19880	0
410	20230927	120800	36927950	19880	19880	19880	19880	0
411	20230927	120700	36927950	19880	19880	19880	19880	0
412	20230927	120600	36927950	19880	19880	19880	19880	0
413	20230927	120500	36927950	19880	19880	19880	19880	0
414	20230927	120400	36927950	19880	19890	19890	19880	55
415	20230927	120300	35834310	19890	19890	19890	19890	0
416	20230927	120200	35834310	19890	19890	19890	19890	0
417	20230927	120100	35834310	19890	19890	19890	19890	0
418	20230927	120000	35834310	19890	19890	19890	19890	1
419	20230927	115900	35814420	19900	19900	19900	19900	0
420	20230927	115800	35814420	19900	19900	19900	19900	0
421	20230927	115700	35814420	19900	19900	19900	19900	0
422	20230927	115600	35814420	19900	19900	19900	19900	1
423	20230927	115500	35794520	19900	19900	19900	19900	18
424	20230927	115400	35436320	19920	19920	19920	19920	1
425	20230927	115300	35416400	19920	19920	19920	19920	0
426	20230927	115200	35416400	19920	19920	19920	19920	0
427	20230927	115100	35416400	19920	19920	19920	19920	10
428	20230927	115000	35217200	19910	19910	19910	19910	0
429	20230927	114900	35217200	19910	19910	19910	19910	0
430	20230927	114800	35217200	19910	19910	19910	19910	0
431	20230927	114700	35217200	19910	19910	19910	19910	0
432	20230927	114600	35217200	19910	19910	19910	19910	0
433	20230927	114500	35217200	19910	19910	19910	19910	0
434	20230927	114400	35217200	19910	19910	19910	19910	0
435	20230927	114300	35217200	19910	19910	19910	19910	1
436	20230927	114200	35197290	19920	19920	19920	19920	0
437	20230927	114100	35197290	19920	19920	19920	19920	0
438	20230927	114000	35197290	19920	19920	19920	19920	0
439	20230927	113900	35197290	19920	19920	19920	19920	0
440	20230927	113800	35197290	19920	19920	19920	19920	0
441	20230927	113700	35197290	19920	19920	19920	19920	0
442	20230927	113600	35197290	19920	19920	19920	19920	3
443	20230927	113500	35137530	19920	19920	19920	19920	13
444	20230927	113400	34878570	19930	19920	19930	19920	2
445	20230927	113300	34838720	19930	19930	19930	19930	0
446	20230927	113200	34838720	19930	19930	19930	19930	0
447	20230927	113100	34838720	19930	19930	19930	19930	0
448	20230927	113000	34838720	19930	19930	19930	19930	0
449	20230927	112900	34838720	19930	19930	19930	19930	0
450	20230927	112800	34838720	19930	19930	19930	19930	0
451	20230927	112700	34838720	19930	19930	19930	19930	0
452	20230927	112600	34838720	19930	19930	19930	19930	0
453	20230927	112500	34838720	19930	19930	19930	19930	0
454	20230927	112400	34838720	19930	19930	19930	19930	0
455	20230927	112300	34838720	19930	19930	19930	19930	0
456	20230927	112200	34838720	19930	19930	19930	19930	0
457	20230927	112100	34838720	19930	19930	19930	19930	0
458	20230927	112000	34838720	19930	19930	19930	19930	0
459	20230927	111900	34838720	19930	19930	19930	19930	0
460	20230927	111800	34838720	19930	19930	19930	19930	0
461	20230927	111700	34838720	19930	19950	19950	19930	5
462	20230927	111600	34739010	20000	20000	20000	20000	0
463	20230927	111500	34739010	20000	20000	20000	20000	0
464	20230927	111400	34739010	20000	20000	20000	20000	0
465	20230927	111300	34739010	20000	20000	20000	20000	0
466	20230927	111200	34739010	20000	20000	20000	20000	0
467	20230927	111100	34739010	20000	20000	20000	20000	0
468	20230927	111000	34739010	20000	19990	20000	19990	12
469	20230927	110900	34499110	20050	20050	20050	20050	0
470	20230927	110800	34499110	20050	20050	20050	20050	0
471	20230927	110700	34499110	20050	20050	20050	20050	0
472	20230927	110600	34499110	20050	20050	20050	20050	0
473	20230927	110500	34499110	20050	20050	20050	20050	0
474	20230927	110400	34499110	20050	20050	20050	20050	3
475	20230927	110300	34438960	20050	20050	20050	20050	0
476	20230927	110200	34438960	20050	20050	20050	20050	0
477	20230927	110100	34438960	20050	20050	20050	20050	0
478	20230927	110000	34438960	20050	20050	20050	20050	1
479	20230927	105900	34418910	20050	20050	20050	20050	0
480	20230927	105800	34418910	20050	20050	20050	20050	3
481	20230927	105700	34358760	19950	19950	19950	19950	0
482	20230927	105600	34358760	19950	19950	19950	19950	0
483	20230927	105500	34358760	19950	19950	19950	19950	0
484	20230927	105400	34358760	19950	19950	19950	19950	0
485	20230927	105300	34358760	19950	19950	19950	19950	0
486	20230927	105200	34358760	19950	19950	19950	19950	0
487	20230927	105100	34358760	19950	19950	19950	19950	0
488	20230927	105000	34358760	19950	19950	19950	19950	0
489	20230927	104900	34358760	19950	19950	19950	19950	0
490	20230927	104800	34358760	19950	19930	19950	19930	121
491	20230927	104700	31946130	19930	19930	19930	19930	0
492	20230927	104600	31946130	19930	19930	19930	19930	12
493	20230927	104500	31706970	19930	19930	19930	19930	8
494	20230927	104400	31547530	19930	19930	19930	19930	0
495	20230927	104300	31547530	19930	19930	19930	19930	0
496	20230927	104200	31547530	19930	19930	19930	19930	0
497	20230927	104100	31547530	19930	19930	19930	19930	0
498	20230927	104000	31547530	19930	19930	19930	19930	0
499	20230927	103900	31547530	19930	19930	19930	19930	1
500	20230927	103800	31527600	19920	19920	19920	19920	0
501	20230927	103700	31527600	19920	19920	19920	19920	0
502	20230927	103600	31527600	19920	19920	19920	19920	0
503	20230927	103500	31527600	19920	19920	19920	19920	0
504	20230927	103400	31527600	19920	19920	19920	19920	0
505	20230927	103300	31527600	19920	19920	19920	19920	0
506	20230927	103200	31527600	19920	19920	19920	19920	0
507	20230927	103100	31527600	19920	19920	19920	19920	0
508	20230927	103000	31527600	19920	19920	19920	19920	0
509	20230927	102900	31527600	19920	19920	19920	19920	0
510	20230927	102800	31527600	19920	19920	19920	19920	0
511	20230927	102700	31527600	19920	19920	19920	19920	0
512	20230927	102600	31527600	19920	19920	19920	19920	0
513	20230927	102500	31527600	19920	19920	19920	19920	0
514	20230927	102400	31527600	19920	19920	19920	19920	0
515	20230927	102300	31527600	19920	19920	19920	19920	0
516	20230927	102200	31527600	19920	19920	19920	19920	0
517	20230927	102100	31527600	19920	19920	19920	19920	0
518	20230927	102000	31527600	19920	19920	19920	19920	0
519	20230927	101900	31527600	19920	19920	19920	19920	2
520	20230927	101800	31487760	19890	19890	19890	19890	0
521	20230927	101700	31487760	19890	19890	19890	19890	0
522	20230927	101600	31487760	19890	19890	19890	19890	0
523	20230927	101500	31487760	19890	19890	19890	19890	0
524	20230927	101400	31487760	19890	19890	19890	19890	0
525	20230927	101300	31487760	19890	19890	19890	19890	1
526	20230927	101200	31467870	19890	19890	19890	19890	0
527	20230927	101100	31467870	19890	19890	19890	19890	0
528	20230927	101000	31467870	19890	19890	19890	19890	0
529	20230927	100900	31467870	19890	19890	19890	19890	0
530	20230927	100800	31467870	19890	19890	19890	19890	170
531	20230927	100700	28086570	19870	19870	19870	19870	0
532	20230927	100600	28086570	19870	19870	19870	19870	0
533	20230927	100500	28086570	19870	19870	19870	19870	0
534	20230927	100400	28086570	19870	19870	19870	19870	0
535	20230927	100300	28086570	19870	19890	19890	19870	212
536	20230927	100200	23870130	19890	19890	19890	19890	0
537	20230927	100100	23870130	19890	19890	19890	19890	0
538	20230927	100000	23870130	19890	19890	19890	19890	1
539	20230927	095900	23850240	19880	19880	19880	19880	1
540	20230927	095800	23830360	19880	19880	19880	19880	39
541	20230927	095700	23055040	19880	19890	19890	19880	20
542	20230927	095600	22657390	19890	19890	19890	19890	0
543	20230927	095500	22657390	19890	19890	19890	19890	0
544	20230927	095400	22657390	19890	19890	19890	19890	0
545	20230927	095300	22657390	19890	19890	19890	19890	0
546	20230927	095200	22657390	19890	19890	19890	19890	0
547	20230927	095100	22657390	19890	19890	19890	19890	0
548	20230927	095000	22657390	19890	19890	19890	19890	0
549	20230927	094900	22657390	19890	19890	19890	19890	0
550	20230927	094800	22657390	19890	19890	19890	19890	0
551	20230927	094700	22657390	19890	19890	19890	19890	0
552	20230927	094600	22657390	19890	19890	19890	19890	0
553	20230927	094500	22657390	19890	19890	19890	19890	0
554	20230927	094400	22657390	19890	19890	19890	19890	0
555	20230927	094300	22657390	19890	19890	19890	19890	1
556	20230927	094200	22637500	19900	19900	19900	19900	0
557	20230927	094100	22637500	19900	19900	19900	19900	0
558	20230927	094000	22637500	19900	19900	19900	19900	0
559	20230927	093900	22637500	19900	19900	19900	19900	4
560	20230927	093800	22557900	19940	19940	19940	19940	0
561	20230927	093700	22557900	19940	19940	19940	19940	0
562	20230927	093600	22557900	19940	19940	19940	19940	0
563	20230927	093500	22557900	19940	19940	19940	19940	0
564	20230927	093400	22557900	19940	19940	19940	19940	1
565	20230927	093300	22537960	19880	19880	19880	19880	0
566	20230927	093200	22537960	19880	19880	19880	19880	0
567	20230927	093100	22537960	19880	19880	19880	19880	0
568	20230927	093000	22537960	19880	19880	19880	19880	0
569	20230927	092900	22537960	19880	19880	19880	19880	0
570	20230927	092800	22537960	19880	19880	19880	19880	0
571	20230927	092700	22537960	19880	19880	19880	19880	0
572	20230927	092600	22537960	19880	19880	19880	19880	6
573	20230927	092500	22418680	19890	19890	19890	19890	32
574	20230927	092400	21782200	19880	19880	19880	19880	9
575	20230927	092300	21603280	19880	19880	19880	19880	0
576	20230927	092200	21603280	19880	19880	19880	19880	0
577	20230927	092100	21603280	19880	19880	19880	19880	3
578	20230927	092000	21543640	19870	19870	19870	19870	0
579	20230927	091900	21543640	19870	19870	19870	19870	0
580	20230927	091800	21543640	19870	19870	19870	19870	0
581	20230927	091700	21543640	19870	19870	19870	19870	0
582	20230927	091600	21543640	19870	19870	19870	19870	1
583	20230927	091500	21523770	19900	19900	19900	19900	0
584	20230927	091400	21523770	19900	19900	19900	19900	0
585	20230927	091300	21523770	19900	19900	19900	19900	1
586	20230927	091200	21503870	19870	19870	19870	19870	0
587	20230927	091100	21503870	19870	19870	19870	19870	0
588	20230927	091000	21503870	19870	19800	19870	19800	102
589	20230927	090900	19480460	19800	19800	19800	19800	3
590	20230927	090800	19421060	19800	19800	19800	19800	6
591	20230927	090700	19302260	19800	19800	19800	19800	4
592	20230927	090600	19223060	19800	19790	19800	19790	115
593	20230927	090500	16946360	19710	19810	19810	19710	22
594	20230927	090400	16512440	19790	19790	19790	19790	1
595	20230927	090300	16492650	19790	19790	19790	19790	1
596	20230927	090200	16472860	19860	19860	19860	19860	0
597	20230927	090100	16472860	19860	19690	19860	19670	33
598	20230927	090000	15821100	20100	19650	20100	19650	805