KissMeData/006390/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	184400	67524590	16720	16720	16720	16720	29
3	20230905	184300	67524590	16720	16720	16720	16720	0
4	20230905	184200	67524590	16720	16720	16720	16720	0
5	20230905	184100	67524590	16720	16720	16720	16720	0
6	20230905	184000	67524590	16720	16720	16720	16720	0
7	20230905	183900	67524590	16720	16720	16720	16720	0
8	20230905	183800	67524590	16720	16720	16720	16720	0
9	20230905	183700	67524590	16720	16720	16720	16720	0
10	20230905	183600	67524590	16720	16720	16720	16720	0
11	20230905	183500	67524590	16720	16720	16720	16720	0
12	20230905	183400	67524590	16720	16720	16720	16720	0
13	20230905	183300	67524590	16720	16720	16720	16720	0
14	20230905	183200	67524590	16720	16720	16720	16720	0
15	20230905	183100	67524590	16720	16720	16720	16720	0
16	20230905	183000	67524590	16720	16720	16720	16720	0
17	20230905	182900	67524590	16720	16720	16720	16720	0
18	20230905	182800	67524590	16720	16720	16720	16720	0
19	20230905	182700	67524590	16720	16720	16720	16720	0
20	20230905	182600	67524590	16720	16720	16720	16720	0
21	20230905	182500	67524590	16720	16720	16720	16720	0
22	20230905	182400	67524590	16720	16720	16720	16720	0
23	20230905	182300	67524590	16720	16720	16720	16720	0
24	20230905	182200	67524590	16720	16720	16720	16720	0
25	20230905	182100	67524590	16720	16720	16720	16720	0
26	20230905	182000	67524590	16720	16720	16720	16720	0
27	20230905	181900	67524590	16720	16720	16720	16720	0
28	20230905	181800	67524590	16720	16720	16720	16720	0
29	20230905	181700	67524590	16720	16720	16720	16720	0
30	20230905	181600	67524590	16720	16720	16720	16720	0
31	20230905	181500	67524590	16720	16720	16720	16720	0
32	20230905	181400	67524590	16720	16720	16720	16720	29
33	20230905	181300	67524590	16720	16720	16720	16720	0
34	20230905	181200	67524590	16720	16720	16720	16720	0
35	20230905	181100	67524590	16720	16720	16720	16720	0
36	20230905	181000	67524590	16720	16720	16720	16720	0
37	20230905	180900	67524590	16720	16720	16720	16720	0
38	20230905	180800	67524590	16720	16720	16720	16720	0
39	20230905	180700	67524590	16720	16720	16720	16720	0
40	20230905	180600	67524590	16720	16720	16720	16720	0
41	20230905	180500	67524590	16720	16720	16720	16720	0
42	20230905	180400	67524590	16720	16720	16720	16720	0
43	20230905	180300	67524590	16720	16720	16720	16720	0
44	20230905	180200	67524590	16720	16720	16720	16720	0
45	20230905	180100	67524590	16720	16720	16720	16720	0
46	20230905	180000	67524590	16720	16720	16720	16720	0
47	20230905	175900	67524590	16720	16720	16720	16720	0
48	20230905	175800	67524590	16720	16720	16720	16720	0
49	20230905	175700	67524590	16720	16720	16720	16720	0
50	20230905	175600	67524590	16720	16720	16720	16720	0
51	20230905	175500	67524590	16720	16720	16720	16720	0
52	20230905	175400	67524590	16720	16720	16720	16720	0
53	20230905	175300	67524590	16720	16720	16720	16720	0
54	20230905	175200	67524590	16720	16720	16720	16720	0
55	20230905	175100	67524590	16720	16720	16720	16720	0
56	20230905	175000	67524590	16720	16720	16720	16720	0
57	20230905	174900	67524590	16720	16720	16720	16720	0
58	20230905	174800	67524590	16720	16720	16720	16720	0
59	20230905	174700	67524590	16720	16720	16720	16720	0
60	20230905	174600	67524590	16720	16720	16720	16720	0
61	20230905	174500	67524590	16720	16720	16720	16720	0
62	20230905	174400	67524590	16720	16720	16720	16720	29
63	20230905	174300	67524590	16720	16720	16720	16720	0
64	20230905	174200	67524590	16720	16720	16720	16720	0
65	20230905	174100	67524590	16720	16720	16720	16720	0
66	20230905	174000	67524590	16720	16720	16720	16720	0
67	20230905	173900	67524590	16720	16720	16720	16720	0
68	20230905	173800	67524590	16720	16720	16720	16720	0
69	20230905	173700	67524590	16720	16720	16720	16720	0
70	20230905	173600	67524590	16720	16720	16720	16720	0
71	20230905	173500	67524590	16720	16720	16720	16720	0
72	20230905	173400	67524590	16720	16720	16720	16720	0
73	20230905	173300	67524590	16720	16720	16720	16720	0
74	20230905	173200	67524590	16720	16720	16720	16720	0
75	20230905	173100	67524590	16720	16720	16720	16720	0
76	20230905	173000	67524590	16720	16720	16720	16720	0
77	20230905	172900	67524590	16720	16720	16720	16720	0
78	20230905	172800	67524590	16720	16720	16720	16720	0
79	20230905	172700	67524590	16720	16720	16720	16720	0
80	20230905	172600	67524590	16720	16720	16720	16720	0
81	20230905	172500	67524590	16720	16720	16720	16720	0
82	20230905	172400	67524590	16720	16720	16720	16720	0
83	20230905	172300	67524590	16720	16720	16720	16720	0
84	20230905	172200	67524590	16720	16720	16720	16720	0
85	20230905	172100	67524590	16720	16720	16720	16720	0
86	20230905	172000	67524590	16720	16720	16720	16720	0
87	20230905	171900	67524590	16720	16720	16720	16720	0
88	20230905	171800	67524590	16720	16720	16720	16720	0
89	20230905	171700	67524590	16720	16720	16720	16720	0
90	20230905	171600	67524590	16720	16720	16720	16720	0
91	20230905	171500	67524590	16720	16720	16720	16720	0
92	20230905	171400	67524590	16720	16720	16720	16720	29
93	20230905	171300	67524590	16720	16720	16720	16720	0
94	20230905	171200	67524590	16720	16720	16720	16720	0
95	20230905	171100	67524590	16720	16720	16720	16720	0
96	20230905	171000	67524590	16720	16720	16720	16720	0
97	20230905	170900	67524590	16720	16720	16720	16720	0
98	20230905	170800	67524590	16720	16720	16720	16720	0
99	20230905	170700	67524590	16720	16720	16720	16720	0
100	20230905	170600	67524590	16720	16720	16720	16720	0
101	20230905	170500	67524590	16720	16720	16720	16720	0
102	20230905	170400	67524590	16720	16720	16720	16720	0
103	20230905	170300	67524590	16720	16720	16720	16720	0
104	20230905	170200	67524590	16720	16720	16720	16720	0
105	20230905	170100	67524590	16720	16720	16720	16720	0
106	20230905	170000	67524590	16720	16720	16720	16720	0
107	20230905	165900	67524590	16720	16720	16720	16720	0
108	20230905	165800	67524590	16720	16720	16720	16720	0
109	20230905	165700	67524590	16720	16720	16720	16720	0
110	20230905	165600	67524590	16720	16720	16720	16720	0
111	20230905	165500	67524590	16720	16720	16720	16720	0
112	20230905	165400	67524590	16720	16720	16720	16720	0
113	20230905	165300	67524590	16720	16720	16720	16720	0
114	20230905	165200	67524590	16720	16720	16720	16720	0
115	20230905	165100	67524590	16720	16720	16720	16720	0
116	20230905	165000	67524590	16720	16720	16720	16720	0
117	20230905	164900	67524590	16720	16720	16720	16720	0
118	20230905	164800	67524590	16720	16720	16720	16720	0
119	20230905	164700	67524590	16720	16720	16720	16720	0
120	20230905	164600	67524590	16720	16720	16720	16720	0
121	20230905	164500	67524590	16720	16720	16720	16720	0
122	20230905	164400	67524590	16720	16720	16720	16720	29
123	20230905	164300	67524590	16720	16720	16720	16720	0
124	20230905	164200	67524590	16720	16720	16720	16720	0
125	20230905	164100	67524590	16720	16720	16720	16720	0
126	20230905	164000	67524590	16720	16720	16720	16720	0
127	20230905	163900	67524590	16720	16720	16720	16720	0
128	20230905	163800	67524590	16720	16720	16720	16720	0
129	20230905	163700	67524590	16720	16720	16720	16720	0
130	20230905	163600	67524590	16720	16720	16720	16720	0
131	20230905	163500	67524590	16720	16720	16720	16720	0
132	20230905	163400	67524590	16720	16720	16720	16720	0
133	20230905	163300	67524590	16720	16720	16720	16720	0
134	20230905	163200	67524590	16720	16720	16720	16720	0
135	20230905	163100	67524590	16720	16720	16720	16720	0
136	20230905	163000	67524590	16720	16720	16720	16720	0
137	20230905	162900	67524590	16720	16720	16720	16720	0
138	20230905	162800	67524590	16720	16720	16720	16720	0
139	20230905	162700	67524590	16720	16720	16720	16720	0
140	20230905	162600	67524590	16720	16720	16720	16720	0
141	20230905	162500	67524590	16720	16720	16720	16720	0
142	20230905	162400	67524590	16720	16720	16720	16720	0
143	20230905	162300	67524590	16720	16720	16720	16720	0
144	20230905	162200	67524590	16720	16720	16720	16720	0
145	20230905	162100	67524590	16720	16720	16720	16720	0
146	20230905	162000	67524590	16720	16720	16720	16720	0
147	20230905	161900	67524590	16720	16720	16720	16720	0
148	20230905	161800	67524590	16720	16720	16720	16720	0
149	20230905	161700	67524590	16720	16720	16720	16720	0
150	20230905	161600	67524590	16720	16720	16720	16720	0
151	20230905	161500	67524590	16720	16720	16720	16720	0
152	20230905	161400	67524590	16720	16720	16720	16720	29
153	20230905	161300	67524590	16720	16720	16720	16720	0
154	20230905	161200	67524590	16720	16720	16720	16720	0
155	20230905	161100	67524590	16720	16720	16720	16720	0
156	20230905	161000	67524590	16720	16720	16720	16720	0
157	20230905	160900	67524590	16720	16720	16720	16720	0
158	20230905	160800	67524590	16720	16720	16720	16720	0
159	20230905	160700	67524590	16720	16720	16720	16720	0
160	20230905	160600	67524590	16720	16720	16720	16720	0
161	20230905	160500	67524590	16720	16720	16720	16720	0
162	20230905	160400	67524590	16720	16720	16720	16720	0
163	20230905	160300	67524590	16720	16720	16720	16720	0
164	20230905	160200	67524590	16720	16720	16720	16720	0
165	20230905	160100	67524590	16720	16720	16720	16720	0
166	20230905	160000	67524590	16720	16720	16720	16720	0
167	20230905	155900	67524590	16720	16720	16720	16720	0
168	20230905	155800	67524590	16720	16720	16720	16720	0
169	20230905	155700	67524590	16720	16720	16720	16720	0
170	20230905	155600	67524590	16720	16720	16720	16720	0
171	20230905	155500	67524590	16720	16720	16720	16720	0
172	20230905	155400	67524590	16720	16720	16720	16720	0
173	20230905	155300	67524590	16720	16720	16720	16720	0
174	20230905	155200	67524590	16720	16720	16720	16720	0
175	20230905	155100	67524590	16720	16720	16720	16720	0
176	20230905	155000	67524590	16720	16720	16720	16720	0
177	20230905	154900	67524590	16720	16720	16720	16720	0
178	20230905	154800	67524590	16720	16720	16720	16720	0
179	20230905	154700	67524590	16720	16720	16720	16720	0
180	20230905	154600	67524590	16720	16720	16720	16720	0
181	20230905	154500	67524590	16720	16720	16720	16720	0
182	20230905	154400	67524590	16720	16720	16720	16720	29
183	20230905	154300	67524590	16720	16720	16720	16720	0
184	20230905	154200	67524590	16720	16720	16720	16720	0
185	20230905	154100	67524590	16720	16720	16720	16720	0
186	20230905	154000	67524590	16720	16720	16720	16720	0
187	20230905	153900	67524590	16720	16720	16720	16720	0
188	20230905	153800	67524590	16720	16720	16720	16720	0
189	20230905	153700	67524590	16720	16720	16720	16720	0
190	20230905	153600	67524590	16720	16720	16720	16720	0
191	20230905	153500	67524590	16720	16720	16720	16720	0
192	20230905	153400	67524590	16720	16720	16720	16720	0
193	20230905	153300	67524590	16720	16720	16720	16720	0
194	20230905	153200	67524590	16720	16720	16720	16720	0
195	20230905	153100	67524590	16720	16720	16720	16720	0
196	20230905	153000	67524590	16720	16720	16720	16720	29
197	20230905	152900	67039710	16730	16730	16730	16730	0
198	20230905	152800	67039710	16730	16730	16730	16730	0
199	20230905	152700	67039710	16730	16730	16730	16730	0
200	20230905	152600	67039710	16730	16730	16730	16730	0
201	20230905	152500	67039710	16730	16730	16730	16730	0
202	20230905	152400	67039710	16730	16730	16730	16730	0
203	20230905	152300	67039710	16730	16730	16730	16730	0
204	20230905	152200	67039710	16730	16730	16730	16730	0
205	20230905	152100	67039710	16730	16730	16730	16730	0
206	20230905	152000	67039710	16730	16730	16730	16730	0
207	20230905	151900	67039710	16730	16730	16730	16730	0
208	20230905	151800	67039710	16730	16730	16730	16730	0
209	20230905	151700	67039710	16730	16730	16730	16730	7
210	20230905	151600	66922600	16730	16730	16730	16730	2
211	20230905	151500	66889140	16730	16730	16730	16730	1
212	20230905	151400	66872410	16720	16720	16720	16720	55
213	20230905	151300	65952810	16730	16730	16730	16730	1
214	20230905	151200	65936080	16730	16730	16730	16730	0
215	20230905	151100	65936080	16730	16730	16730	16730	1
216	20230905	151000	65919350	16730	16710	16730	16710	2
217	20230905	150900	65885910	16730	16730	16730	16730	0
218	20230905	150800	65885910	16730	16720	16730	16720	34
219	20230905	150700	65317420	16720	16720	16720	16720	0
220	20230905	150600	65317420	16720	16720	16720	16720	1
221	20230905	150500	65300700	16710	16720	16720	16710	7
222	20230905	150400	65183670	16720	16720	16720	16720	0
223	20230905	150300	65183670	16720	16720	16720	16720	1
224	20230905	150200	65166950	16720	16720	16720	16720	2
225	20230905	150100	65133510	16730	16730	16730	16730	1
226	20230905	150000	65116780	16710	16730	16730	16710	2
227	20230905	145900	65083340	16730	16730	16730	16730	0
228	20230905	145800	65083340	16730	16730	16730	16730	1
229	20230905	145700	65066610	16710	16720	16720	16710	27
230	20230905	145600	64615410	16730	16730	16730	16730	1
231	20230905	145500	64598680	16730	16730	16730	16730	5
232	20230905	145400	64515030	16730	16730	16730	16730	18
233	20230905	145300	64213890	16730	16730	16730	16730	7
234	20230905	145200	64096780	16730	16730	16730	16730	0
235	20230905	145100	64096780	16730	16730	16730	16730	2
236	20230905	145000	64063320	16730	16730	16730	16730	2
237	20230905	144900	64029860	16730	16730	16730	16730	0
238	20230905	144800	64029860	16730	16730	16730	16730	1
239	20230905	144700	64013130	16730	16730	16730	16730	0
240	20230905	144600	64013130	16730	16730	16730	16730	1
241	20230905	144500	63996400	16730	16730	16730	16730	1
242	20230905	144400	63979670	16730	16730	16730	16730	0
243	20230905	144300	63979670	16730	16730	16730	16730	1
244	20230905	144200	63962940	16730	16730	16730	16730	1
245	20230905	144100	63946210	16730	16730	16730	16730	0
246	20230905	144000	63946210	16730	16730	16730	16730	1
247	20230905	143900	63929480	16730	16730	16730	16730	0
248	20230905	143800	63929480	16730	16730	16730	16730	1
249	20230905	143700	63912750	16730	16730	16730	16730	1
250	20230905	143600	63896020	16730	16730	16730	16730	4
251	20230905	143500	63829100	16730	16730	16730	16730	0
252	20230905	143400	63829100	16730	16730	16730	16730	1
253	20230905	143300	63812370	16730	16730	16730	16730	1
254	20230905	143200	63795640	16730	16730	16730	16730	1
255	20230905	143100	63778910	16700	16720	16720	16700	500
256	20230905	143000	55426990	16730	16730	16730	16730	0
257	20230905	142900	55426990	16730	16740	16740	16730	76
258	20230905	142800	54155200	16740	16750	16750	16740	70
259	20230905	142700	52982990	16760	16760	16760	16760	1
260	20230905	142600	52966230	16760	16760	16760	16760	5
261	20230905	142500	52882430	16770	16770	16770	16770	1
262	20230905	142400	52865660	16770	16770	16770	16770	0
263	20230905	142300	52865660	16770	16770	16770	16770	1
264	20230905	142200	52848890	16770	16770	16770	16770	1
265	20230905	142100	52832120	16770	16770	16770	16770	0
266	20230905	142000	52832120	16770	16770	16770	16770	0
267	20230905	141900	52832120	16770	16770	16770	16770	1
268	20230905	141800	52815350	16770	16770	16770	16770	1
269	20230905	141700	52798580	16770	16770	16770	16770	1
270	20230905	141600	52781810	16770	16770	16770	16770	0
271	20230905	141500	52781810	16770	16770	16770	16770	0
272	20230905	141400	52781810	16770	16770	16770	16770	1
273	20230905	141300	52765040	16770	16770	16770	16770	1
274	20230905	141200	52748270	16770	16770	16770	16770	1
275	20230905	141100	52731500	16770	16770	16770	16770	0
276	20230905	141000	52731500	16770	16770	16770	16770	0
277	20230905	140900	52731500	16770	16770	16770	16770	1
278	20230905	140800	52714730	16770	16770	16770	16770	1
279	20230905	140700	52697960	16770	16770	16770	16770	1
280	20230905	140600	52681190	16770	16770	16770	16770	0
281	20230905	140500	52681190	16770	16770	16770	16770	2
282	20230905	140400	52647650	16770	16770	16770	16770	0
283	20230905	140300	52647650	16770	16770	16770	16770	1
284	20230905	140200	52630880	16770	16770	16770	16770	1
285	20230905	140100	52614110	16770	16770	16770	16770	0
286	20230905	140000	52614110	16770	16770	16770	16770	1
287	20230905	135900	52597340	16770	16770	16770	16770	0
288	20230905	135800	52597340	16770	16770	16770	16770	1
289	20230905	135700	52580570	16770	16770	16770	16770	1
290	20230905	135600	52563800	16770	16770	16770	16770	1
291	20230905	135500	52547030	16770	16770	16770	16770	1
292	20230905	135400	52530260	16770	16770	16770	16770	1
293	20230905	135300	52513490	16750	16770	16770	16750	43
294	20230905	135200	51792910	16770	16770	16770	16770	0
295	20230905	135100	51792910	16770	16770	16770	16770	2
296	20230905	135000	51759370	16770	16770	16770	16770	1
297	20230905	134900	51742600	16770	16770	16770	16770	0
298	20230905	134800	51742600	16770	16770	16770	16770	1
299	20230905	134700	51725830	16770	16770	16770	16770	0
300	20230905	134600	51725830	16770	16770	16770	16770	1
301	20230905	134500	51709060	16770	16770	16770	16770	1
302	20230905	134400	51692290	16760	16760	16760	16760	0
303	20230905	134300	51692290	16760	16770	16770	16760	4
304	20230905	134200	51625240	16770	16770	16770	16770	0
305	20230905	134100	51625240	16770	16770	16770	16770	1
306	20230905	134000	51608470	16770	16770	16770	16770	1
307	20230905	133900	51591700	16770	16770	16770	16770	0
308	20230905	133800	51591700	16770	16770	16770	16770	1
309	20230905	133700	51574930	16770	16770	16770	16770	0
310	20230905	133600	51574930	16770	16770	16770	16770	1
311	20230905	133500	51558160	16770	16770	16770	16770	1
312	20230905	133400	51541390	16770	16770	16770	16770	0
313	20230905	133300	51541390	16770	16770	16770	16770	1
314	20230905	133200	51524620	16770	16770	16770	16770	0
315	20230905	133100	51524620	16770	16770	16770	16770	1
316	20230905	133000	51507850	16770	16770	16770	16770	1
317	20230905	132900	51491080	16770	16770	16770	16770	2
318	20230905	132800	51457540	16770	16770	16770	16770	0
319	20230905	132700	51457540	16770	16770	16770	16770	0
320	20230905	132600	51457540	16770	16770	16770	16770	1
321	20230905	132500	51440770	16770	16770	16770	16770	1
322	20230905	132400	51424000	16770	16770	16770	16770	1
323	20230905	132300	51407230	16770	16770	16770	16770	0
324	20230905	132200	51407230	16770	16770	16770	16770	10
325	20230905	132100	51239530	16770	16770	16770	16770	1
326	20230905	132000	51222760	16770	16770	16770	16770	1
327	20230905	131900	51205990	16770	16770	16770	16770	1
328	20230905	131800	51189220	16770	16770	16770	16770	0
329	20230905	131700	51189220	16770	16770	16770	16770	0
330	20230905	131600	51189220	16770	16770	16770	16770	1
331	20230905	131500	51172450	16770	16770	16770	16770	1
332	20230905	131400	51155680	16770	16770	16770	16770	1
333	20230905	131300	51138910	16770	16770	16770	16770	0
334	20230905	131200	51138910	16770	16770	16770	16770	0
335	20230905	131100	51138910	16770	16770	16770	16770	1
336	20230905	131000	51122140	16770	16770	16770	16770	1
337	20230905	130900	51105370	16770	16770	16770	16770	0
338	20230905	130800	51105370	16770	16770	16770	16770	1
339	20230905	130700	51088600	16770	16770	16770	16770	0
340	20230905	130600	51088600	16770	16770	16770	16770	2
341	20230905	130500	51055060	16770	16770	16770	16770	1
342	20230905	130400	51038290	16770	16770	16770	16770	0
343	20230905	130300	51038290	16770	16770	16770	16770	1
344	20230905	130200	51021520	16770	16770	16770	16770	0
345	20230905	130100	51021520	16770	16760	16770	16760	102
346	20230905	130000	49311980	16760	16760	16760	16760	1
347	20230905	125900	49295220	16760	16760	16760	16760	0
348	20230905	125800	49295220	16760	16760	16760	16760	1
349	20230905	125700	49278460	16760	16760	16760	16760	0
350	20230905	125600	49278460	16760	16760	16760	16760	1
351	20230905	125500	49261700	16760	16770	16770	16760	3
352	20230905	125400	49211410	16770	16770	16770	16770	0
353	20230905	125300	49211410	16770	16770	16770	16770	1
354	20230905	125200	49194640	16770	16770	16770	16770	1
355	20230905	125100	49177870	16770	16770	16770	16770	0
356	20230905	125000	49177870	16770	16770	16770	16770	1
357	20230905	124900	49161100	16770	16770	16770	16770	0
358	20230905	124800	49161100	16770	16770	16770	16770	1
359	20230905	124700	49144330	16770	16770	16770	16770	1
360	20230905	124600	49127560	16770	16770	16770	16770	0
361	20230905	124500	49127560	16770	16770	16770	16770	1
362	20230905	124400	49110790	16750	16750	16750	16750	10
363	20230905	124300	48943290	16780	16750	16780	16750	26
364	20230905	124200	48507760	16780	16780	16780	16780	1
365	20230905	124100	48490980	16780	16780	16780	16780	0
366	20230905	124000	48490980	16780	16780	16780	16780	1
367	20230905	123900	48474200	16780	16780	16780	16780	0
368	20230905	123800	48474200	16780	16780	16780	16780	1
369	20230905	123700	48457420	16780	16760	16780	16760	115
370	20230905	123600	46530000	16760	16760	16760	16760	87
371	20230905	123500	45071880	16760	16760	16760	16760	8
372	20230905	123400	44937800	16760	16760	16760	16760	13
373	20230905	123300	44719920	16770	16770	16770	16770	1
374	20230905	123200	44703150	16770	16770	16770	16770	1
375	20230905	123100	44686380	16770	16770	16770	16770	0
376	20230905	123000	44686380	16770	16770	16770	16770	1
377	20230905	122900	44669610	16770	16770	16770	16770	0
378	20230905	122800	44669610	16770	16770	16770	16770	11
379	20230905	122700	44485140	16770	16770	16770	16770	1
380	20230905	122600	44468370	16770	16770	16770	16770	0
381	20230905	122500	44468370	16770	16770	16770	16770	1
382	20230905	122400	44451600	16770	16770	16770	16770	10
383	20230905	122300	44283900	16770	16770	16770	16770	1
384	20230905	122200	44267130	16770	16770	16770	16770	1
385	20230905	122100	44250360	16770	16770	16770	16770	0
386	20230905	122000	44250360	16770	16770	16770	16770	1
387	20230905	121900	44233590	16770	16770	16770	16770	0
388	20230905	121800	44233590	16770	16760	16770	16760	41
389	20230905	121700	43546420	16770	16770	16770	16770	1
390	20230905	121600	43529650	16770	16770	16770	16770	0
391	20230905	121500	43529650	16770	16770	16770	16770	2
392	20230905	121400	43496110	16770	16770	16770	16770	0
393	20230905	121300	43496110	16770	16770	16770	16770	1
394	20230905	121200	43479340	16770	16770	16770	16770	1
395	20230905	121100	43462570	16770	16770	16770	16770	1
396	20230905	121000	43445800	16780	16780	16780	16780	1
397	20230905	120900	43429020	16780	16780	16780	16780	0
398	20230905	120800	43429020	16780	16780	16780	16780	1
399	20230905	120700	43412240	16780	16780	16780	16780	1
400	20230905	120600	43395460	16780	16780	16780	16780	0
401	20230905	120500	43395460	16780	16780	16780	16780	1
402	20230905	120400	43378680	16780	16780	16780	16780	0
403	20230905	120300	43378680	16780	16780	16780	16780	1
404	20230905	120200	43361900	16780	16780	16780	16780	1
405	20230905	120100	43345120	16780	16780	16780	16780	0
406	20230905	120000	43345120	16780	16780	16780	16780	7
407	20230905	115900	43227660	16780	16780	16780	16780	0
408	20230905	115800	43227660	16780	16780	16780	16780	6
409	20230905	115700	43126980	16780	16780	16780	16780	7
410	20230905	115600	43009520	16780	16780	16780	16780	5
411	20230905	115500	42925620	16780	16780	16780	16780	7
412	20230905	115400	42808160	16780	16780	16780	16780	0
413	20230905	115300	42808160	16780	16780	16780	16780	7
414	20230905	115200	42690700	16780	16780	16780	16780	6
415	20230905	115100	42590020	16780	16780	16780	16780	6
416	20230905	115000	42489340	16780	16780	16780	16780	7
417	20230905	114900	42371880	16780	16780	16780	16780	5
418	20230905	114800	42287980	16780	16780	16780	16780	1
419	20230905	114700	42271200	16780	16780	16780	16780	7
420	20230905	114600	42153740	16780	16780	16780	16780	8
421	20230905	114500	42019500	16780	16780	16780	16780	7
422	20230905	114400	41902040	16780	16780	16780	16780	5
423	20230905	114300	41818140	16780	16780	16780	16780	7
424	20230905	114200	41700680	16750	16750	16750	16750	0
425	20230905	114100	41700680	16750	16750	16750	16750	21
426	20230905	114000	41348930	16780	16780	16780	16780	5
427	20230905	113900	41265030	16780	16780	16780	16780	6
428	20230905	113800	41164350	16780	16780	16780	16780	6
429	20230905	113700	41063670	16780	16780	16780	16780	5
430	20230905	113600	40979770	16780	16780	16780	16780	1
431	20230905	113500	40962990	16780	16780	16780	16780	6
432	20230905	113400	40862310	16780	16780	16780	16780	6
433	20230905	113300	40761630	16780	16780	16780	16780	5
434	20230905	113200	40677730	16780	16780	16780	16780	6
435	20230905	113100	40577050	16780	16780	16780	16780	6
436	20230905	113000	40476370	16780	16780	16780	16780	0
437	20230905	112900	40476370	16780	16780	16780	16780	6
438	20230905	112800	40375690	16780	16780	16780	16780	5
439	20230905	112700	40291790	16780	16780	16780	16780	10
440	20230905	112600	40123990	16780	16780	16780	16780	51
441	20230905	112500	39268210	16780	16780	16780	16780	20
442	20230905	112400	38932610	16780	16780	16780	16780	5
443	20230905	112300	38848710	16770	16770	16770	16770	2
444	20230905	112200	38815170	16770	16770	16770	16770	7
445	20230905	112100	38697780	16770	16770	16770	16770	5
446	20230905	112000	38613930	16770	16770	16770	16770	12
447	20230905	111900	38412690	16770	16770	16770	16770	0
448	20230905	111800	38412690	16770	16770	16770	16770	6
449	20230905	111700	38312070	16770	16770	16770	16770	6
450	20230905	111600	38211450	16770	16770	16770	16770	5
451	20230905	111500	38127600	16770	16770	16770	16770	6
452	20230905	111400	38026980	16770	16770	16770	16770	6
453	20230905	111300	37926360	16770	16770	16770	16770	0
454	20230905	111200	37926360	16770	16770	16770	16770	15
455	20230905	111100	37674810	16770	16770	16770	16770	6
456	20230905	111000	37574190	16770	16770	16770	16770	6
457	20230905	110900	37473570	16770	16770	16770	16770	5
458	20230905	110800	37389720	16770	16770	16770	16770	6
459	20230905	110700	37289100	16770	16770	16770	16770	0
460	20230905	110600	37289100	16770	16770	16770	16770	6
461	20230905	110500	37188480	16770	16770	16770	16770	5
462	20230905	110400	37104630	16770	16770	16770	16770	6
463	20230905	110300	37004010	16750	16770	16770	16750	21
464	20230905	110200	36652070	16770	16770	16770	16770	6
465	20230905	110100	36551450	16770	16770	16770	16770	0
466	20230905	110000	36551450	16770	16770	16770	16770	5
467	20230905	105900	36467600	16770	16770	16770	16770	6
468	20230905	105800	36366980	16770	16770	16770	16770	6
469	20230905	105700	36266360	16770	16770	16770	16770	5
470	20230905	105600	36182510	16770	16770	16770	16770	0
471	20230905	105500	36182510	16770	16770	16770	16770	6
472	20230905	105400	36081890	16770	16770	16770	16770	6
473	20230905	105300	35981270	16770	16770	16770	16770	5
474	20230905	105200	35897420	16770	16770	16770	16770	6
475	20230905	105100	35796800	16770	16770	16770	16770	6
476	20230905	105000	35696180	16770	16770	16770	16770	1
477	20230905	104900	35679410	16770	16770	16770	16770	6
478	20230905	104800	35578790	16770	16770	16770	16770	5
479	20230905	104700	35494940	16770	16770	16770	16770	6
480	20230905	104600	35394320	16770	16770	16770	16770	6
481	20230905	104500	35293700	16770	16770	16770	16770	5
482	20230905	104400	35209850	16770	16770	16770	16770	0
483	20230905	104300	35209850	16770	16770	16770	16770	6
484	20230905	104200	35109230	16770	16770	16770	16770	7
485	20230905	104100	34991840	16770	16770	16770	16770	5
486	20230905	104000	34907990	16770	16770	16770	16770	6
487	20230905	103900	34807370	16770	16770	16770	16770	6
488	20230905	103800	34706750	16770	16770	16770	16770	0
489	20230905	103700	34706750	16770	16770	16770	16770	5
490	20230905	103600	34622900	16770	16770	16770	16770	6
491	20230905	103500	34522280	16770	16770	16770	16770	6
492	20230905	103400	34421660	16770	16770	16770	16770	6
493	20230905	103300	34321040	16770	16770	16770	16770	5
494	20230905	103200	34237190	16770	16770	16770	16770	1
495	20230905	103100	34220420	16770	16770	16770	16770	6
496	20230905	103000	34119800	16770	16770	16770	16770	6
497	20230905	102900	34019180	16770	16770	16770	16770	5
498	20230905	102800	33935330	16770	16770	16770	16770	6
499	20230905	102700	33834710	16770	16770	16770	16770	0
500	20230905	102600	33834710	16770	16770	16770	16770	6
501	20230905	102500	33734090	16770	16770	16770	16770	5
502	20230905	102400	33650240	16770	16770	16770	16770	6
503	20230905	102300	33549620	16770	16770	16770	16770	6
504	20230905	102200	33449000	16770	16770	16770	16770	6
505	20230905	102100	33348380	16770	16770	16770	16770	0
506	20230905	102000	33348380	16770	16770	16770	16770	5
507	20230905	101900	33264530	16770	16770	16770	16770	6
508	20230905	101800	33163910	16770	16770	16770	16770	6
509	20230905	101700	33063290	16780	16790	16790	16780	9
510	20230905	101600	32912220	16790	16790	16790	16790	6
511	20230905	101500	32811480	16780	16780	16780	16780	0
512	20230905	101400	32811480	16780	16780	16780	16780	2
513	20230905	101300	32777920	16780	16780	16780	16780	6
514	20230905	101200	32677240	16780	16780	16780	16780	6
515	20230905	101100	32576560	16780	16780	16780	16780	6
516	20230905	101000	32475880	16780	16780	16780	16780	5
517	20230905	100900	32391980	16780	16780	16780	16780	0
518	20230905	100800	32391980	16780	16780	16780	16780	6
519	20230905	100700	32291300	16780	16780	16780	16780	6
520	20230905	100600	32190620	16780	16780	16780	16780	6
521	20230905	100500	32089940	16780	16780	16780	16780	6
522	20230905	100400	31989260	16780	16770	16780	16770	8
523	20230905	100300	31855080	16770	16760	16770	16760	15
524	20230905	100200	31603640	16760	16760	16760	16760	6
525	20230905	100100	31503080	16760	16760	16760	16760	5
526	20230905	100000	31419280	16760	16760	16760	16760	8
527	20230905	095900	31285200	16770	16770	16770	16770	6
528	20230905	095800	31184580	16770	16770	16770	16770	5
529	20230905	095700	31100730	16770	16770	16770	16770	0
530	20230905	095600	31100730	16770	16700	16770	16700	26
531	20230905	095500	30666110	16760	16750	16760	16730	84
532	20230905	095400	29260560	16780	16780	16780	16780	6
533	20230905	095300	29159880	16780	16780	16780	16780	6
534	20230905	095200	29059200	16780	16780	16780	16780	0
535	20230905	095100	29059200	16780	16780	16780	16780	6
536	20230905	095000	28958520	16780	16780	16780	16780	6
537	20230905	094900	28857840	16780	16780	16780	16780	5
538	20230905	094800	28773940	16780	16780	16780	16780	6
539	20230905	094700	28673260	16780	16780	16780	16780	6
540	20230905	094600	28572580	16780	16780	16780	16780	12
541	20230905	094500	28371220	16790	16790	16790	16790	5
542	20230905	094400	28287270	16790	16790	16790	16790	12
543	20230905	094300	28085790	16790	16790	16790	16790	6
544	20230905	094200	27985050	16790	16790	16790	16790	5
545	20230905	094100	27901100	16780	16780	16780	16780	1
546	20230905	094000	27884320	16780	16780	16780	16780	5
547	20230905	093900	27800420	16790	16790	16790	16790	16
548	20230905	093800	27531780	16790	16790	16790	16790	12
549	20230905	093700	27330300	16790	16790	16790	16790	5
550	20230905	093600	27246350	16790	16790	16790	16790	10
551	20230905	093500	27078450	16790	16790	16790	16790	6
552	20230905	093400	26977710	16800	16800	16800	16800	0
553	20230905	093300	26977710	16800	16790	16800	16790	6
554	20230905	093200	26876960	16790	16790	16790	16790	6
555	20230905	093100	26776220	16790	16790	16790	16790	6
556	20230905	093000	26675480	16790	16790	16790	16790	5
557	20230905	092900	26591530	16790	16800	16800	16790	7
558	20230905	092800	26473940	16800	16800	16800	16800	0
559	20230905	092700	26473940	16800	16800	16800	16800	6
560	20230905	092600	26373140	16810	16810	16810	16810	6
561	20230905	092500	26272280	16810	16810	16820	16810	519
562	20230905	092400	17547820	16820	16820	16820	16820	9
563	20230905	092300	17396440	16820	16820	16820	16820	0
564	20230905	092200	17396440	16820	16820	16820	16820	28
565	20230905	092100	16925480	16830	16820	16830	16820	65
566	20230905	092000	15832130	16820	16810	16820	16810	10
567	20230905	091900	15663950	16820	16820	16820	16820	6
568	20230905	091800	15563030	16820	16820	16820	16820	5
569	20230905	091700	15478930	16820	16820	16820	16820	0
570	20230905	091600	15478930	16820	16820	16820	16820	15
571	20230905	091500	15226630	16820	16760	16820	16750	537
572	20230905	091400	6204610	16810	16810	16810	16810	5
573	20230905	091300	6120560	16800	16800	16800	16800	7
574	20230905	091200	6002960	16760	16810	16810	16760	7
575	20230905	091100	5885340	16810	16810	16810	16810	0
576	20230905	091000	5885340	16810	16810	16810	16810	7
577	20230905	090900	5767670	16810	16810	16810	16810	5
578	20230905	090800	5683620	16810	16810	16810	16810	6
579	20230905	090700	5582760	16800	16800	16800	16800	6
580	20230905	090600	5481960	16800	16800	16800	16800	10
581	20230905	090500	5313960	16750	16750	16750	16750	241
582	20230905	090400	1277210	16740	16790	16790	16740	7
583	20230905	090300	1159730	16750	16830	16830	16750	7
584	20230905	090200	1042000	16830	16830	16830	16830	5
585	20230905	090100	957850	16850	16850	16850	16850	16
586	20230905	090000	688250	16720	16850	16850	16720	41