KissMeData/002840/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183600	213158100	160800	160800	160800	160800	9
3	20230914	183500	213158100	160800	160800	160800	160800	0
4	20230914	183400	213158100	160800	160800	160800	160800	0
5	20230914	183300	213158100	160800	160800	160800	160800	0
6	20230914	183200	213158100	160800	160800	160800	160800	0
7	20230914	183100	213158100	160800	160800	160800	160800	0
8	20230914	183000	213158100	160800	160800	160800	160800	0
9	20230914	182900	213158100	160800	160800	160800	160800	0
10	20230914	182800	213158100	160800	160800	160800	160800	0
11	20230914	182700	213158100	160800	160800	160800	160800	0
12	20230914	182600	213158100	160800	160800	160800	160800	0
13	20230914	182500	213158100	160800	160800	160800	160800	0
14	20230914	182400	213158100	160800	160800	160800	160800	0
15	20230914	182300	213158100	160800	160800	160800	160800	0
16	20230914	182200	213158100	160800	160800	160800	160800	0
17	20230914	182100	213158100	160800	160800	160800	160800	0
18	20230914	182000	213158100	160800	160800	160800	160800	0
19	20230914	181900	213158100	160800	160800	160800	160800	0
20	20230914	181800	213158100	160800	160800	160800	160800	0
21	20230914	181700	213158100	160800	160800	160800	160800	0
22	20230914	181600	213158100	160800	160800	160800	160800	0
23	20230914	181500	213158100	160800	160800	160800	160800	0
24	20230914	181400	213158100	160800	160800	160800	160800	0
25	20230914	181300	213158100	160800	160800	160800	160800	0
26	20230914	181200	213158100	160800	160800	160800	160800	0
27	20230914	181100	213158100	160800	160800	160800	160800	0
28	20230914	181000	213158100	160800	160800	160800	160800	0
29	20230914	180900	213158100	160800	160800	160800	160800	0
30	20230914	180800	213158100	160800	160800	160800	160800	0
31	20230914	180700	213158100	160800	160800	160800	160800	0
32	20230914	180600	213158100	160800	160800	160800	160800	9
33	20230914	180500	213158100	160800	160800	160800	160800	0
34	20230914	180400	213158100	160800	160800	160800	160800	0
35	20230914	180300	213158100	160800	160800	160800	160800	0
36	20230914	180200	213158100	160800	160800	160800	160800	0
37	20230914	180100	213158100	160800	160800	160800	160800	0
38	20230914	180000	213158100	160800	160800	160800	160800	0
39	20230914	175900	213158100	160800	160800	160800	160800	0
40	20230914	175800	213158100	160800	160800	160800	160800	0
41	20230914	175700	213158100	160800	160800	160800	160800	0
42	20230914	175600	213158100	160800	160800	160800	160800	0
43	20230914	175500	213158100	160800	160800	160800	160800	0
44	20230914	175400	213158100	160800	160800	160800	160800	0
45	20230914	175300	213158100	160800	160800	160800	160800	0
46	20230914	175200	213158100	160800	160800	160800	160800	0
47	20230914	175100	213158100	160800	160800	160800	160800	0
48	20230914	175000	213158100	160800	160800	160800	160800	0
49	20230914	174900	213158100	160800	160800	160800	160800	0
50	20230914	174800	213158100	160800	160800	160800	160800	0
51	20230914	174700	213158100	160800	160800	160800	160800	0
52	20230914	174600	213158100	160800	160800	160800	160800	0
53	20230914	174500	213158100	160800	160800	160800	160800	0
54	20230914	174400	213158100	160800	160800	160800	160800	0
55	20230914	174300	213158100	160800	160800	160800	160800	0
56	20230914	174200	213158100	160800	160800	160800	160800	0
57	20230914	174100	213158100	160800	160800	160800	160800	0
58	20230914	174000	213158100	160800	160800	160800	160800	0
59	20230914	173900	213158100	160800	160800	160800	160800	0
60	20230914	173800	213158100	160800	160800	160800	160800	0
61	20230914	173700	213158100	160800	160800	160800	160800	0
62	20230914	173600	213158100	160800	160800	160800	160800	9
63	20230914	173500	213158100	160800	160800	160800	160800	0
64	20230914	173400	213158100	160800	160800	160800	160800	0
65	20230914	173300	213158100	160800	160800	160800	160800	0
66	20230914	173200	213158100	160800	160800	160800	160800	0
67	20230914	173100	213158100	160800	160800	160800	160800	0
68	20230914	173000	213158100	160800	160800	160800	160800	0
69	20230914	172900	213158100	160800	160800	160800	160800	0
70	20230914	172800	213158100	160800	160800	160800	160800	0
71	20230914	172700	213158100	160800	160800	160800	160800	0
72	20230914	172600	213158100	160800	160800	160800	160800	0
73	20230914	172500	213158100	160800	160800	160800	160800	0
74	20230914	172400	213158100	160800	160800	160800	160800	0
75	20230914	172300	213158100	160800	160800	160800	160800	0
76	20230914	172200	213158100	160800	160800	160800	160800	0
77	20230914	172100	213158100	160800	160800	160800	160800	0
78	20230914	172000	213158100	160800	160800	160800	160800	0
79	20230914	171900	213158100	160800	160800	160800	160800	0
80	20230914	171800	213158100	160800	160800	160800	160800	0
81	20230914	171700	213158100	160800	160800	160800	160800	0
82	20230914	171600	213158100	160800	160800	160800	160800	0
83	20230914	171500	213158100	160800	160800	160800	160800	0
84	20230914	171400	213158100	160800	160800	160800	160800	0
85	20230914	171300	213158100	160800	160800	160800	160800	0
86	20230914	171200	213158100	160800	160800	160800	160800	0
87	20230914	171100	213158100	160800	160800	160800	160800	0
88	20230914	171000	213158100	160800	160800	160800	160800	0
89	20230914	170900	213158100	160800	160800	160800	160800	0
90	20230914	170800	213158100	160800	160800	160800	160800	0
91	20230914	170700	213158100	160800	160800	160800	160800	0
92	20230914	170600	213158100	160800	160800	160800	160800	9
93	20230914	170500	213158100	160800	160800	160800	160800	0
94	20230914	170400	213158100	160800	160800	160800	160800	0
95	20230914	170300	213158100	160800	160800	160800	160800	0
96	20230914	170200	213158100	160800	160800	160800	160800	0
97	20230914	170100	213158100	160800	160800	160800	160800	0
98	20230914	170000	213158100	160800	160800	160800	160800	0
99	20230914	165900	213158100	160800	160800	160800	160800	0
100	20230914	165800	213158100	160800	160800	160800	160800	0
101	20230914	165700	213158100	160800	160800	160800	160800	0
102	20230914	165600	213158100	160800	160800	160800	160800	0
103	20230914	165500	213158100	160800	160800	160800	160800	0
104	20230914	165400	213158100	160800	160800	160800	160800	0
105	20230914	165300	213158100	160800	160800	160800	160800	0
106	20230914	165200	213158100	160800	160800	160800	160800	0
107	20230914	165100	213158100	160800	160800	160800	160800	0
108	20230914	165000	213158100	160800	160800	160800	160800	0
109	20230914	164900	213158100	160800	160800	160800	160800	0
110	20230914	164800	213158100	160800	160800	160800	160800	0
111	20230914	164700	213158100	160800	160800	160800	160800	0
112	20230914	164600	213158100	160800	160800	160800	160800	0
113	20230914	164500	213158100	160800	160800	160800	160800	0
114	20230914	164400	213158100	160800	160800	160800	160800	0
115	20230914	164300	213158100	160800	160800	160800	160800	0
116	20230914	164200	213158100	160800	160800	160800	160800	0
117	20230914	164100	213158100	160800	160800	160800	160800	0
118	20230914	164000	213158100	160800	160800	160800	160800	0
119	20230914	163900	213158100	160800	160800	160800	160800	0
120	20230914	163800	213158100	160800	160800	160800	160800	0
121	20230914	163700	213158100	160800	160800	160800	160800	0
122	20230914	163600	213158100	160800	160800	160800	160800	9
123	20230914	163500	213158100	160800	160800	160800	160800	0
124	20230914	163400	213158100	160800	160800	160800	160800	0
125	20230914	163300	213158100	160800	160800	160800	160800	0
126	20230914	163200	213158100	160800	160800	160800	160800	0
127	20230914	163100	213158100	160800	160800	160800	160800	0
128	20230914	163000	213158100	160800	160800	160800	160800	0
129	20230914	162900	213158100	160800	160800	160800	160800	0
130	20230914	162800	213158100	160800	160800	160800	160800	0
131	20230914	162700	213158100	160800	160800	160800	160800	0
132	20230914	162600	213158100	160800	160800	160800	160800	0
133	20230914	162500	213158100	160800	160800	160800	160800	0
134	20230914	162400	213158100	160800	160800	160800	160800	0
135	20230914	162300	213158100	160800	160800	160800	160800	0
136	20230914	162200	213158100	160800	160800	160800	160800	0
137	20230914	162100	213158100	160800	160800	160800	160800	0
138	20230914	162000	213158100	160800	160800	160800	160800	0
139	20230914	161900	213158100	160800	160800	160800	160800	0
140	20230914	161800	213158100	160800	160800	160800	160800	0
141	20230914	161700	213158100	160800	160800	160800	160800	0
142	20230914	161600	213158100	160800	160800	160800	160800	0
143	20230914	161500	213158100	160800	160800	160800	160800	0
144	20230914	161400	213158100	160800	160800	160800	160800	0
145	20230914	161300	213158100	160800	160800	160800	160800	0
146	20230914	161200	213158100	160800	160800	160800	160800	0
147	20230914	161100	213158100	160800	160800	160800	160800	0
148	20230914	161000	213158100	160800	160800	160800	160800	0
149	20230914	160900	213158100	160800	160800	160800	160800	0
150	20230914	160800	213158100	160800	160800	160800	160800	0
151	20230914	160700	213158100	160800	160800	160800	160800	0
152	20230914	160600	213158100	160800	160800	160800	160800	9
153	20230914	160500	213158100	160800	160800	160800	160800	0
154	20230914	160400	213158100	160800	160800	160800	160800	0
155	20230914	160300	213158100	160800	160800	160800	160800	0
156	20230914	160200	213158100	160800	160800	160800	160800	0
157	20230914	160100	213158100	160800	160800	160800	160800	0
158	20230914	160000	213158100	160800	160800	160800	160800	0
159	20230914	155900	213158100	160800	160800	160800	160800	0
160	20230914	155800	213158100	160800	160800	160800	160800	0
161	20230914	155700	213158100	160800	160800	160800	160800	0
162	20230914	155600	213158100	160800	160800	160800	160800	0
163	20230914	155500	213158100	160800	160800	160800	160800	0
164	20230914	155400	213158100	160800	160800	160800	160800	0
165	20230914	155300	213158100	160800	160800	160800	160800	0
166	20230914	155200	213158100	160800	160800	160800	160800	0
167	20230914	155100	213158100	160800	160800	160800	160800	0
168	20230914	155000	213158100	160800	160800	160800	160800	0
169	20230914	154900	213158100	160800	160800	160800	160800	0
170	20230914	154800	213158100	160800	160800	160800	160800	0
171	20230914	154700	213158100	160800	160800	160800	160800	0
172	20230914	154600	213158100	160800	160800	160800	160800	0
173	20230914	154500	213158100	160800	160800	160800	160800	0
174	20230914	154400	213158100	160800	160800	160800	160800	0
175	20230914	154300	213158100	160800	160800	160800	160800	0
176	20230914	154200	213158100	160800	160800	160800	160800	0
177	20230914	154100	213158100	160800	160800	160800	160800	0
178	20230914	154000	213158100	160800	160800	160800	160800	0
179	20230914	153900	213158100	160800	160800	160800	160800	0
180	20230914	153800	213158100	160800	160800	160800	160800	0
181	20230914	153700	213158100	160800	160800	160800	160800	0
182	20230914	153600	213158100	160800	160800	160800	160800	9
183	20230914	153500	213158100	160800	160800	160800	160800	0
184	20230914	153400	213158100	160800	160800	160800	160800	0
185	20230914	153300	213158100	160800	160800	160800	160800	0
186	20230914	153200	213158100	160800	160800	160800	160800	0
187	20230914	153100	213158100	160800	160800	160800	160800	0
188	20230914	153000	213158100	160800	160800	160800	160800	9
189	20230914	152900	211710900	160700	160700	160700	160700	0
190	20230914	152800	211710900	160700	160700	160700	160700	0
191	20230914	152700	211710900	160700	160700	160700	160700	0
192	20230914	152600	211710900	160700	160700	160700	160700	0
193	20230914	152500	211710900	160700	160700	160700	160700	0
194	20230914	152400	211710900	160700	160700	160700	160700	0
195	20230914	152300	211710900	160700	160700	160700	160700	0
196	20230914	152200	211710900	160700	160700	160700	160700	0
197	20230914	152100	211710900	160700	160700	160700	160700	0
198	20230914	152000	211710900	160700	160700	160700	160700	0
199	20230914	151900	211710900	160700	160700	160700	160700	1
200	20230914	151800	211550200	160600	160600	160600	160600	0
201	20230914	151700	211550200	160600	160600	160600	160600	0
202	20230914	151600	211550200	160600	160600	160600	160600	0
203	20230914	151500	211550200	160600	160600	160600	160600	6
204	20230914	151400	210586600	160500	160500	160500	160500	0
205	20230914	151300	210586600	160500	160500	160500	160500	0
206	20230914	151200	210586600	160500	160500	160500	160500	0
207	20230914	151100	210586600	160500	160500	160500	160500	0
208	20230914	151000	210586600	160500	160500	160500	160500	0
209	20230914	150900	210586600	160500	160500	160500	160500	0
210	20230914	150800	210586600	160500	160500	160500	160500	0
211	20230914	150700	210586600	160500	160500	160500	160500	0
212	20230914	150600	210586600	160500	160700	160700	160500	3
213	20230914	150500	210104900	160500	160500	160500	160500	0
214	20230914	150400	210104900	160500	160500	160500	160500	0
215	20230914	150300	210104900	160500	160700	160700	160500	5
216	20230914	150200	209301800	160700	160700	160700	160700	0
217	20230914	150100	209301800	160700	160700	160700	160700	0
218	20230914	150000	209301800	160700	160700	160700	160700	0
219	20230914	145900	209301800	160700	160700	160700	160700	2
220	20230914	145800	208980400	160800	160800	160800	160800	1
221	20230914	145700	208819600	160700	160700	160700	160700	0
222	20230914	145600	208819600	160700	160700	160700	160700	0
223	20230914	145500	208819600	160700	160700	160700	160700	0
224	20230914	145400	208819600	160700	160700	160700	160700	0
225	20230914	145300	208819600	160700	160700	160700	160700	0
226	20230914	145200	208819600	160700	160700	160700	160700	1
227	20230914	145100	208658900	160700	160700	160700	160700	0
228	20230914	145000	208658900	160700	160700	160700	160700	0
229	20230914	144900	208658900	160700	160700	160700	160700	0
230	20230914	144800	208658900	160700	160700	160700	160700	1
231	20230914	144700	208498200	160700	160700	160700	160700	1
232	20230914	144600	208337500	160700	160700	160700	160700	0
233	20230914	144500	208337500	160700	160700	160700	160700	0
234	20230914	144400	208337500	160700	160700	160700	160700	1
235	20230914	144300	208176800	160700	160700	160700	160700	0
236	20230914	144200	208176800	160700	160700	160700	160700	0
237	20230914	144100	208176800	160700	160700	160700	160700	0
238	20230914	144000	208176800	160700	160700	160700	160700	0
239	20230914	143900	208176800	160700	160700	160700	160700	1
240	20230914	143800	208016100	160500	160500	160500	160500	0
241	20230914	143700	208016100	160500	160500	160500	160500	0
242	20230914	143600	208016100	160500	160700	160700	160500	2
243	20230914	143500	207694900	160500	160500	160500	160500	0
244	20230914	143400	207694900	160500	160500	160500	160500	2
245	20230914	143300	207373900	160700	160700	160700	160700	1
246	20230914	143200	207213200	160500	160500	160500	160500	0
247	20230914	143100	207213200	160500	160500	160500	160500	1
248	20230914	143000	207052700	160600	160600	160600	160600	2
249	20230914	142900	206731500	160700	160700	160700	160700	3
250	20230914	142800	206249400	160700	160700	160700	160700	1
251	20230914	142700	206088700	160700	160700	160700	160700	0
252	20230914	142600	206088700	160700	160700	160700	160700	0
253	20230914	142500	206088700	160700	160700	160700	160700	0
254	20230914	142400	206088700	160700	160700	160700	160700	0
255	20230914	142300	206088700	160700	160700	160700	160700	0
256	20230914	142200	206088700	160700	160700	160700	160700	16
257	20230914	142100	203517500	160600	160600	160600	160600	1
258	20230914	142000	203356900	160700	160700	160700	160700	0
259	20230914	141900	203356900	160700	160600	160700	160600	2
260	20230914	141800	203035600	160600	160600	160600	160600	0
261	20230914	141700	203035600	160600	160600	160600	160600	0
262	20230914	141600	203035600	160600	160600	160600	160600	0
263	20230914	141500	203035600	160600	160600	160600	160600	1
264	20230914	141400	202875000	160500	160500	160500	160500	0
265	20230914	141300	202875000	160500	160500	160500	160500	0
266	20230914	141200	202875000	160500	160500	160500	160500	0
267	20230914	141100	202875000	160500	160500	160500	160500	2
268	20230914	141000	202554000	160600	160600	160600	160600	1
269	20230914	140900	202393400	160500	160500	160500	160500	2
270	20230914	140800	202072400	160600	160600	160600	160600	0
271	20230914	140700	202072400	160600	160600	160600	160600	0
272	20230914	140600	202072400	160600	160600	160600	160600	1
273	20230914	140500	201911800	160600	160600	160600	160600	0
274	20230914	140400	201911800	160600	160600	160600	160600	0
275	20230914	140300	201911800	160600	160500	160600	160500	10
276	20230914	140200	200306700	160500	160500	160600	160500	67
277	20230914	140100	189553100	160200	160200	160200	160200	0
278	20230914	140000	189553100	160200	160200	160200	160200	0
279	20230914	135900	189553100	160200	160200	160200	160200	0
280	20230914	135800	189553100	160200	160200	160200	160200	0
281	20230914	135700	189553100	160200	160200	160200	160200	0
282	20230914	135600	189553100	160200	160200	160200	160200	1
283	20230914	135500	189392900	160500	160500	160500	160500	0
284	20230914	135400	189392900	160500	160500	160500	160500	0
285	20230914	135300	189392900	160500	160500	160500	160500	1
286	20230914	135200	189232400	160500	160500	160500	160500	0
287	20230914	135100	189232400	160500	160500	160500	160500	0
288	20230914	135000	189232400	160500	160500	160500	160500	0
289	20230914	134900	189232400	160500	160500	160500	160500	2
290	20230914	134800	188911400	160200	160200	160200	160200	0
291	20230914	134700	188911400	160200	160200	160200	160200	0
292	20230914	134600	188911400	160200	160200	160200	160200	0
293	20230914	134500	188911400	160200	160200	160200	160200	0
294	20230914	134400	188911400	160200	160200	160200	160200	1
295	20230914	134300	188751200	160500	160500	160500	160500	0
296	20230914	134200	188751200	160500	160500	160500	160500	6
297	20230914	134100	187788200	160200	160200	160200	160200	0
298	20230914	134000	187788200	160200	160200	160200	160200	0
299	20230914	133900	187788200	160200	160200	160200	160200	0
300	20230914	133800	187788200	160200	160200	160200	160200	0
301	20230914	133700	187788200	160200	160200	160200	160200	0
302	20230914	133600	187788200	160200	160200	160200	160200	0
303	20230914	133500	187788200	160200	160200	160200	160200	0
304	20230914	133400	187788200	160200	160200	160200	160200	0
305	20230914	133300	187788200	160200	160200	160200	160200	0
306	20230914	133200	187788200	160200	160200	160200	160200	0
307	20230914	133100	187788200	160200	160200	160200	160200	1
308	20230914	133000	187628000	160100	160100	160100	160100	0
309	20230914	132900	187628000	160100	160100	160100	160100	0
310	20230914	132800	187628000	160100	160100	160100	160100	0
311	20230914	132700	187628000	160100	160100	160100	160100	0
312	20230914	132600	187628000	160100	160100	160100	160100	0
313	20230914	132500	187628000	160100	160100	160100	160100	0
314	20230914	132400	187628000	160100	160100	160100	160100	0
315	20230914	132300	187628000	160100	160100	160100	160100	0
316	20230914	132200	187628000	160100	160100	160100	160100	2
317	20230914	132100	187307800	160100	160100	160100	160100	0
318	20230914	132000	187307800	160100	160100	160100	160100	0
319	20230914	131900	187307800	160100	160100	160100	160100	1
320	20230914	131800	187147700	160100	160100	160100	160100	0
321	20230914	131700	187147700	160100	160100	160100	160100	0
322	20230914	131600	187147700	160100	160100	160100	160100	0
323	20230914	131500	187147700	160100	160100	160100	160100	0
324	20230914	131400	187147700	160100	160100	160100	160100	0
325	20230914	131300	187147700	160100	160100	160100	160100	0
326	20230914	131200	187147700	160100	160100	160100	160100	0
327	20230914	131100	187147700	160100	160100	160100	160100	0
328	20230914	131000	187147700	160100	160100	160100	160100	0
329	20230914	130900	187147700	160100	160100	160100	160100	0
330	20230914	130800	187147700	160100	160100	160100	160100	0
331	20230914	130700	187147700	160100	160100	160100	160100	0
332	20230914	130600	187147700	160100	160100	160100	160100	1
333	20230914	130500	186987600	160100	160100	160100	160100	0
334	20230914	130400	186987600	160100	160100	160100	160100	0
335	20230914	130300	186987600	160100	160100	160100	160100	0
336	20230914	130200	186987600	160100	160100	160100	160100	0
337	20230914	130100	186987600	160100	160100	160100	160100	0
338	20230914	130000	186987600	160100	160100	160100	160100	0
339	20230914	125900	186987600	160100	160100	160100	160100	2
340	20230914	125800	186667400	160100	160100	160100	160100	0
341	20230914	125700	186667400	160100	160100	160100	160100	0
342	20230914	125600	186667400	160100	160100	160100	160100	0
343	20230914	125500	186667400	160100	160100	160100	160100	0
344	20230914	125400	186667400	160100	160100	160100	160100	1
345	20230914	125300	186507300	160100	160100	160100	160100	0
346	20230914	125200	186507300	160100	160100	160100	160100	0
347	20230914	125100	186507300	160100	160100	160100	160100	0
348	20230914	125000	186507300	160100	160100	160100	160100	0
349	20230914	124900	186507300	160100	160100	160100	160100	0
350	20230914	124800	186507300	160100	160100	160100	160100	0
351	20230914	124700	186507300	160100	160100	160100	160100	0
352	20230914	124600	186507300	160100	160100	160100	160100	0
353	20230914	124500	186507300	160100	160100	160100	160100	0
354	20230914	124400	186507300	160100	160100	160100	160100	0
355	20230914	124300	186507300	160100	160100	160100	160100	0
356	20230914	124200	186507300	160100	160100	160100	160100	0
357	20230914	124100	186507300	160100	160100	160100	160100	1
358	20230914	124000	186347200	160300	160300	160300	160300	0
359	20230914	123900	186347200	160300	160300	160300	160300	0
360	20230914	123800	186347200	160300	160300	160300	160300	0
361	20230914	123700	186347200	160300	160300	160300	160300	1
362	20230914	123600	186186900	160300	160300	160300	160300	0
363	20230914	123500	186186900	160300	160300	160300	160300	0
364	20230914	123400	186186900	160300	160300	160300	160300	0
365	20230914	123300	186186900	160300	160300	160300	160300	0
366	20230914	123200	186186900	160300	160300	160300	160300	1
367	20230914	123100	186026600	160400	160400	160400	160400	1
368	20230914	123000	185866200	160400	160400	160400	160400	0
369	20230914	122900	185866200	160400	160400	160400	160400	0
370	20230914	122800	185866200	160400	160400	160400	160400	1
371	20230914	122700	185705800	160400	160400	160400	160400	0
372	20230914	122600	185705800	160400	160400	160400	160400	0
373	20230914	122500	185705800	160400	160400	160400	160400	0
374	20230914	122400	185705800	160400	160400	160400	160400	0
375	20230914	122300	185705800	160400	160400	160400	160400	0
376	20230914	122200	185705800	160400	160400	160400	160400	0
377	20230914	122100	185705800	160400	160400	160400	160400	0
378	20230914	122000	185705800	160400	160400	160400	160400	0
379	20230914	121900	185705800	160400	160400	160400	160400	0
380	20230914	121800	185705800	160400	160400	160400	160400	0
381	20230914	121700	185705800	160400	160400	160400	160400	1
382	20230914	121600	185545400	160400	160400	160400	160400	1
383	20230914	121500	185385000	160400	160400	160400	160400	0
384	20230914	121400	185385000	160400	160400	160400	160400	0
385	20230914	121300	185385000	160400	160400	160400	160400	0
386	20230914	121200	185385000	160400	160400	160400	160400	0
387	20230914	121100	185385000	160400	160400	160400	160400	0
388	20230914	121000	185385000	160400	160400	160400	160400	0
389	20230914	120900	185385000	160400	160500	160500	160400	2
390	20230914	120800	185064100	160500	160500	160500	160500	0
391	20230914	120700	185064100	160500	160500	160500	160500	0
392	20230914	120600	185064100	160500	160500	160500	160500	1
393	20230914	120500	184903600	160500	160500	160500	160500	0
394	20230914	120400	184903600	160500	160500	160500	160500	0
395	20230914	120300	184903600	160500	160500	160500	160500	1
396	20230914	120200	184743100	160700	160700	160700	160700	0
397	20230914	120100	184743100	160700	160700	160700	160700	1
398	20230914	120000	184582400	160800	160800	160800	160800	0
399	20230914	115900	184582400	160800	160800	160800	160800	0
400	20230914	115800	184582400	160800	160800	160800	160800	1
401	20230914	115700	184421600	160800	160800	160800	160800	0
402	20230914	115600	184421600	160800	160800	160800	160800	0
403	20230914	115500	184421600	160800	160800	160800	160800	1
404	20230914	115400	184260800	160700	160700	160700	160700	0
405	20230914	115300	184260800	160700	160700	160700	160700	0
406	20230914	115200	184260800	160700	160700	160700	160700	2
407	20230914	115100	183939400	160700	160100	160700	160100	9
408	20230914	115000	182493800	160300	160300	160300	160300	0
409	20230914	114900	182493800	160300	160300	160300	160300	0
410	20230914	114800	182493800	160300	160300	160300	160300	2
411	20230914	114700	182173200	160100	160100	160100	160100	0
412	20230914	114600	182173200	160100	160100	160100	160100	0
413	20230914	114500	182173200	160100	160100	160100	160100	0
414	20230914	114400	182173200	160100	160100	160100	160100	0
415	20230914	114300	182173200	160100	160100	160100	160100	0
416	20230914	114200	182173200	160100	160100	160100	160100	0
417	20230914	114100	182173200	160100	160100	160100	160100	0
418	20230914	114000	182173200	160100	160100	160100	160100	0
419	20230914	113900	182173200	160100	160100	160100	160100	0
420	20230914	113800	182173200	160100	160100	160100	160100	1
421	20230914	113700	182013100	160100	160100	160100	160100	0
422	20230914	113600	182013100	160100	160100	160100	160100	1
423	20230914	113500	181853000	160000	160000	160000	160000	0
424	20230914	113400	181853000	160000	160000	160000	160000	0
425	20230914	113300	181853000	160000	160000	160000	160000	0
426	20230914	113200	181853000	160000	160000	160000	160000	10
427	20230914	113100	180253000	160000	160000	160000	160000	0
428	20230914	113000	180253000	160000	160000	160000	160000	0
429	20230914	112900	180253000	160000	160100	160100	160000	20
430	20230914	112800	177052400	160300	160300	160300	160300	0
431	20230914	112700	177052400	160300	160300	160300	160300	0
432	20230914	112600	177052400	160300	160200	160300	160200	33
433	20230914	112500	171762600	160300	160300	160300	160300	0
434	20230914	112400	171762600	160300	160300	160300	160300	0
435	20230914	112300	171762600	160300	160300	160300	160300	0
436	20230914	112200	171762600	160300	160300	160300	160300	1
437	20230914	112100	171602300	160300	160300	160300	160300	0
438	20230914	112000	171602300	160300	160300	160300	160300	1
439	20230914	111900	171442000	160200	160200	160200	160200	0
440	20230914	111800	171442000	160200	160200	160200	160200	0
441	20230914	111700	171442000	160200	160200	160200	160200	0
442	20230914	111600	171442000	160200	160200	160200	160200	0
443	20230914	111500	171442000	160200	160200	160200	160200	1
444	20230914	111400	171281800	160100	160100	160100	160100	0
445	20230914	111300	171281800	160100	160100	160100	160100	1
446	20230914	111200	171121700	160000	160000	160000	160000	0
447	20230914	111100	171121700	160000	160000	160000	160000	0
448	20230914	111000	171121700	160000	160000	160000	160000	0
449	20230914	110900	171121700	160000	160000	160000	160000	0
450	20230914	110800	171121700	160000	160000	160000	160000	0
451	20230914	110700	171121700	160000	160000	160000	160000	0
452	20230914	110600	171121700	160000	160000	160000	160000	0
453	20230914	110500	171121700	160000	160000	160000	160000	1
454	20230914	110400	170961700	160100	160100	160100	160100	0
455	20230914	110300	170961700	160100	160100	160100	160100	0
456	20230914	110200	170961700	160100	160100	160100	160100	1
457	20230914	110100	170801600	160000	160000	160000	160000	0
458	20230914	110000	170801600	160000	160000	160000	160000	1
459	20230914	105900	170641600	160100	160100	160100	160100	0
460	20230914	105800	170641600	160100	160100	160100	160100	0
461	20230914	105700	170641600	160100	160100	160100	160100	0
462	20230914	105600	170641600	160100	160100	160100	160100	0
463	20230914	105500	170641600	160100	160100	160100	160100	0
464	20230914	105400	170641600	160100	160100	160100	160100	0
465	20230914	105300	170641600	160100	160100	160100	160100	0
466	20230914	105200	170641600	160100	160100	160100	160100	0
467	20230914	105100	170641600	160100	160100	160100	160100	0
468	20230914	105000	170641600	160100	160100	160100	160100	0
469	20230914	104900	170641600	160100	160100	160100	160100	0
470	20230914	104800	170641600	160100	160100	160100	160100	1
471	20230914	104700	170481500	160000	160000	160000	160000	0
472	20230914	104600	170481500	160000	160000	160000	160000	0
473	20230914	104500	170481500	160000	160000	160000	160000	0
474	20230914	104400	170481500	160000	160000	160000	160000	0
475	20230914	104300	170481500	160000	160000	160000	160000	0
476	20230914	104200	170481500	160000	160000	160000	160000	0
477	20230914	104100	170481500	160000	160000	160000	160000	0
478	20230914	104000	170481500	160000	160000	160000	160000	0
479	20230914	103900	170481500	160000	160000	160000	160000	0
480	20230914	103800	170481500	160000	160000	160000	160000	7
481	20230914	103700	169361500	160000	160000	160000	160000	5
482	20230914	103600	168561500	160000	160000	160000	160000	5
483	20230914	103500	167761500	160100	160100	160100	160100	1
484	20230914	103400	167601400	160100	160100	160100	160100	4
485	20230914	103300	166961000	160100	160200	160200	160100	150
486	20230914	103200	142931500	160200	160200	160200	160200	0
487	20230914	103100	142931500	160200	160200	160200	160200	0
488	20230914	103000	142931500	160200	160200	160200	160200	0
489	20230914	102900	142931500	160200	160200	160200	160200	1
490	20230914	102800	142771300	160200	160200	160200	160200	5
491	20230914	102700	141970300	160200	160200	160200	160200	242
492	20230914	102600	103201900	160200	160200	160200	160200	240
493	20230914	102500	64753900	160200	160200	160200	160200	1
494	20230914	102400	64593700	160200	160200	160200	160200	0
495	20230914	102300	64593700	160200	160200	160200	160200	1
496	20230914	102200	64433500	160200	160200	160200	160200	0
497	20230914	102100	64433500	160200	160200	160200	160200	0
498	20230914	102000	64433500	160200	160200	160200	160200	0
499	20230914	101900	64433500	160200	160200	160200	160200	0
500	20230914	101800	64433500	160200	160200	160200	160200	0
501	20230914	101700	64433500	160200	160200	160200	160200	2
502	20230914	101600	64113100	160200	160200	160200	160200	0
503	20230914	101500	64113100	160200	160200	160200	160200	0
504	20230914	101400	64113100	160200	160200	160200	160200	10
505	20230914	101300	62511100	160200	160200	160200	160200	0
506	20230914	101200	62511100	160200	160200	160200	160200	0
507	20230914	101100	62511100	160200	160200	160200	160200	0
508	20230914	101000	62511100	160200	160200	160200	160200	2
509	20230914	100900	62190700	160200	160200	160200	160200	3
510	20230914	100800	61710100	160200	160200	160200	160200	1
511	20230914	100700	61549900	160200	160300	160300	160200	66
512	20230914	100600	50970900	160300	160300	160300	160300	0
513	20230914	100500	50970900	160300	160300	160300	160300	0
514	20230914	100400	50970900	160300	160300	160300	160300	3
515	20230914	100300	50490000	160300	160300	160300	160300	0
516	20230914	100200	50490000	160300	160300	160300	160300	0
517	20230914	100100	50490000	160300	160300	160300	160300	0
518	20230914	100000	50490000	160300	160300	160300	160300	0
519	20230914	095900	50490000	160300	160300	160300	160300	0
520	20230914	095800	50490000	160300	160300	160300	160300	1
521	20230914	095700	50329700	160400	160400	160400	160400	0
522	20230914	095600	50329700	160400	160400	160400	160400	0
523	20230914	095500	50329700	160400	160400	160400	160400	0
524	20230914	095400	50329700	160400	160400	160400	160400	0
525	20230914	095300	50329700	160400	160400	160400	160400	0
526	20230914	095200	50329700	160400	160400	160400	160400	0
527	20230914	095100	50329700	160400	160400	160400	160400	0
528	20230914	095000	50329700	160400	160400	160400	160400	1
529	20230914	094900	50169300	160500	160500	160500	160500	0
530	20230914	094800	50169300	160500	160500	160500	160500	0
531	20230914	094700	50169300	160500	160500	160500	160500	0
532	20230914	094600	50169300	160500	160500	160500	160500	0
533	20230914	094500	50169300	160500	160500	160500	160500	1
534	20230914	094400	50008800	160500	160500	160500	160500	0
535	20230914	094300	50008800	160500	160500	160500	160500	0
536	20230914	094200	50008800	160500	160500	160500	160500	0
537	20230914	094100	50008800	160500	160500	160500	160500	0
538	20230914	094000	50008800	160500	160500	160500	160500	1
539	20230914	093900	49848300	160600	160600	160600	160600	0
540	20230914	093800	49848300	160600	160600	160600	160600	0
541	20230914	093700	49848300	160600	160600	160600	160600	0
542	20230914	093600	49848300	160600	160600	160600	160600	1
543	20230914	093500	49687700	160600	160600	160600	160600	12
544	20230914	093400	47760500	160600	160600	160600	160600	0
545	20230914	093300	47760500	160600	160600	160600	160600	0
546	20230914	093200	47760500	160600	160600	160600	160600	1
547	20230914	093100	47599900	160600	160600	160600	160600	0
548	20230914	093000	47599900	160600	160600	160600	160600	0
549	20230914	092900	47599900	160600	160600	160600	160600	0
550	20230914	092800	47599900	160600	160600	160600	160600	0
551	20230914	092700	47599900	160600	160600	160600	160600	0
552	20230914	092600	47599900	160600	160600	160600	160600	1
553	20230914	092500	47439300	160600	160600	160600	160600	0
554	20230914	092400	47439300	160600	160600	160600	160600	3
555	20230914	092300	46957500	160600	160600	160600	160600	0
556	20230914	092200	46957500	160600	160600	160600	160600	0
557	20230914	092100	46957500	160600	160600	160600	160600	0
558	20230914	092000	46957500	160600	160600	160600	160600	2
559	20230914	091900	46636300	160600	160600	160600	160600	0
560	20230914	091800	46636300	160600	160700	160700	160600	7
561	20230914	091700	45511900	160800	160800	160800	160800	0
562	20230914	091600	45511900	160800	160900	160900	160200	19
563	20230914	091500	42457000	160200	160200	160200	160200	0
564	20230914	091400	42457000	160200	160200	160200	160200	0
565	20230914	091300	42457000	160200	160200	160200	160200	0
566	20230914	091200	42457000	160200	160200	160200	160200	0
567	20230914	091100	42457000	160200	160200	160200	160200	17
568	20230914	091000	39733600	160200	160200	160200	160200	0
569	20230914	090900	39733600	160200	160200	160200	160200	0
570	20230914	090800	39733600	160200	160200	160200	160200	0
571	20230914	090700	39733600	160200	160200	160200	160200	61
572	20230914	090600	29961400	160200	160200	160200	160200	3
573	20230914	090500	29480800	160200	160200	160200	160200	0
574	20230914	090400	29480800	160200	160200	160200	160200	0
575	20230914	090300	29480800	160200	160200	160200	160200	1
576	20230914	090200	29320600	160200	160200	160200	160200	0
577	20230914	090100	29320600	160200	160200	160200	160200	0
578	20230914	090000	29320600	160200	160200	161000	160200	183