KissMeData/006390/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184400	90986930	16640	16640	16640	16640	143
3	20230918	184300	90986930	16640	16640	16640	16640	0
4	20230918	184200	90986930	16640	16640	16640	16640	0
5	20230918	184100	90986930	16640	16640	16640	16640	0
6	20230918	184000	90986930	16640	16640	16640	16640	0
7	20230918	183900	90986930	16640	16640	16640	16640	0
8	20230918	183800	90986930	16640	16640	16640	16640	0
9	20230918	183700	90986930	16640	16640	16640	16640	0
10	20230918	183600	90986930	16640	16640	16640	16640	0
11	20230918	183500	90986930	16640	16640	16640	16640	0
12	20230918	183400	90986930	16640	16640	16640	16640	0
13	20230918	183300	90986930	16640	16640	16640	16640	0
14	20230918	183200	90986930	16640	16640	16640	16640	0
15	20230918	183100	90986930	16640	16640	16640	16640	0
16	20230918	183000	90986930	16640	16640	16640	16640	0
17	20230918	182900	90986930	16640	16640	16640	16640	0
18	20230918	182800	90986930	16640	16640	16640	16640	0
19	20230918	182700	90986930	16640	16640	16640	16640	0
20	20230918	182600	90986930	16640	16640	16640	16640	0
21	20230918	182500	90986930	16640	16640	16640	16640	0
22	20230918	182400	90986930	16640	16640	16640	16640	0
23	20230918	182300	90986930	16640	16640	16640	16640	0
24	20230918	182200	90986930	16640	16640	16640	16640	0
25	20230918	182100	90986930	16640	16640	16640	16640	0
26	20230918	182000	90986930	16640	16640	16640	16640	0
27	20230918	181900	90986930	16640	16640	16640	16640	0
28	20230918	181800	90986930	16640	16640	16640	16640	0
29	20230918	181700	90986930	16640	16640	16640	16640	0
30	20230918	181600	90986930	16640	16640	16640	16640	0
31	20230918	181500	90986930	16640	16640	16640	16640	0
32	20230918	181400	90986930	16640	16640	16640	16640	143
33	20230918	181300	90986930	16640	16640	16640	16640	0
34	20230918	181200	90986930	16640	16640	16640	16640	0
35	20230918	181100	90986930	16640	16640	16640	16640	0
36	20230918	181000	90986930	16640	16640	16640	16640	0
37	20230918	180900	90986930	16640	16640	16640	16640	0
38	20230918	180800	90986930	16640	16640	16640	16640	0
39	20230918	180700	90986930	16640	16640	16640	16640	0
40	20230918	180600	90986930	16640	16640	16640	16640	0
41	20230918	180500	90986930	16640	16640	16640	16640	0
42	20230918	180400	90986930	16640	16640	16640	16640	0
43	20230918	180300	90986930	16640	16640	16640	16640	0
44	20230918	180200	90986930	16640	16640	16640	16640	0
45	20230918	180100	90986930	16640	16640	16640	16640	0
46	20230918	180000	90986930	16640	16640	16640	16640	0
47	20230918	175900	90986930	16640	16640	16640	16640	0
48	20230918	175800	90986930	16640	16640	16640	16640	0
49	20230918	175700	90986930	16640	16640	16640	16640	0
50	20230918	175600	90986930	16640	16640	16640	16640	0
51	20230918	175500	90986930	16640	16640	16640	16640	0
52	20230918	175400	90986930	16640	16640	16640	16640	0
53	20230918	175300	90986930	16640	16640	16640	16640	0
54	20230918	175200	90986930	16640	16640	16640	16640	0
55	20230918	175100	90986930	16640	16640	16640	16640	0
56	20230918	175000	90986930	16640	16640	16640	16640	0
57	20230918	174900	90986930	16640	16640	16640	16640	0
58	20230918	174800	90986930	16640	16640	16640	16640	0
59	20230918	174700	90986930	16640	16640	16640	16640	0
60	20230918	174600	90986930	16640	16640	16640	16640	0
61	20230918	174500	90986930	16640	16640	16640	16640	0
62	20230918	174400	90986930	16640	16640	16640	16640	143
63	20230918	174300	90986930	16640	16640	16640	16640	0
64	20230918	174200	90986930	16640	16640	16640	16640	0
65	20230918	174100	90986930	16640	16640	16640	16640	0
66	20230918	174000	90986930	16640	16640	16640	16640	0
67	20230918	173900	90986930	16640	16640	16640	16640	0
68	20230918	173800	90986930	16640	16640	16640	16640	0
69	20230918	173700	90986930	16640	16640	16640	16640	0
70	20230918	173600	90986930	16640	16640	16640	16640	0
71	20230918	173500	90986930	16640	16640	16640	16640	0
72	20230918	173400	90986930	16640	16640	16640	16640	0
73	20230918	173300	90986930	16640	16640	16640	16640	0
74	20230918	173200	90986930	16640	16640	16640	16640	0
75	20230918	173100	90986930	16640	16640	16640	16640	0
76	20230918	173000	90986930	16640	16640	16640	16640	0
77	20230918	172900	90986930	16640	16640	16640	16640	0
78	20230918	172800	90986930	16640	16640	16640	16640	0
79	20230918	172700	90986930	16640	16640	16640	16640	0
80	20230918	172600	90986930	16640	16640	16640	16640	0
81	20230918	172500	90986930	16640	16640	16640	16640	0
82	20230918	172400	90986930	16640	16640	16640	16640	0
83	20230918	172300	90986930	16640	16640	16640	16640	0
84	20230918	172200	90986930	16640	16640	16640	16640	0
85	20230918	172100	90986930	16640	16640	16640	16640	0
86	20230918	172000	90986930	16640	16640	16640	16640	0
87	20230918	171900	90986930	16640	16640	16640	16640	0
88	20230918	171800	90986930	16640	16640	16640	16640	0
89	20230918	171700	90986930	16640	16640	16640	16640	0
90	20230918	171600	90986930	16640	16640	16640	16640	0
91	20230918	171500	90986930	16640	16640	16640	16640	0
92	20230918	171400	90986930	16640	16640	16640	16640	143
93	20230918	171300	90986930	16640	16640	16640	16640	0
94	20230918	171200	90986930	16640	16640	16640	16640	0
95	20230918	171100	90986930	16640	16640	16640	16640	0
96	20230918	171000	90986930	16640	16640	16640	16640	0
97	20230918	170900	90986930	16640	16640	16640	16640	0
98	20230918	170800	90986930	16640	16640	16640	16640	0
99	20230918	170700	90986930	16640	16640	16640	16640	0
100	20230918	170600	90986930	16640	16640	16640	16640	0
101	20230918	170500	90986930	16640	16640	16640	16640	0
102	20230918	170400	90986930	16640	16640	16640	16640	0
103	20230918	170300	90986930	16640	16640	16640	16640	0
104	20230918	170200	90986930	16640	16640	16640	16640	0
105	20230918	170100	90986930	16640	16640	16640	16640	0
106	20230918	170000	90986930	16640	16640	16640	16640	0
107	20230918	165900	90986930	16640	16640	16640	16640	0
108	20230918	165800	90986930	16640	16640	16640	16640	0
109	20230918	165700	90986930	16640	16640	16640	16640	0
110	20230918	165600	90986930	16640	16640	16640	16640	0
111	20230918	165500	90986930	16640	16640	16640	16640	0
112	20230918	165400	90986930	16640	16640	16640	16640	0
113	20230918	165300	90986930	16640	16640	16640	16640	0
114	20230918	165200	90986930	16640	16640	16640	16640	0
115	20230918	165100	90986930	16640	16640	16640	16640	0
116	20230918	165000	90986930	16640	16640	16640	16640	0
117	20230918	164900	90986930	16640	16640	16640	16640	0
118	20230918	164800	90986930	16640	16640	16640	16640	0
119	20230918	164700	90986930	16640	16640	16640	16640	0
120	20230918	164600	90986930	16640	16640	16640	16640	0
121	20230918	164500	90986930	16640	16640	16640	16640	0
122	20230918	164400	90986930	16640	16640	16640	16640	143
123	20230918	164300	90986930	16640	16640	16640	16640	0
124	20230918	164200	90986930	16640	16640	16640	16640	0
125	20230918	164100	90986930	16640	16640	16640	16640	0
126	20230918	164000	90986930	16640	16640	16640	16640	0
127	20230918	163900	90986930	16640	16640	16640	16640	0
128	20230918	163800	90986930	16640	16640	16640	16640	0
129	20230918	163700	90986930	16640	16640	16640	16640	0
130	20230918	163600	90986930	16640	16640	16640	16640	0
131	20230918	163500	90986930	16640	16640	16640	16640	0
132	20230918	163400	90986930	16640	16640	16640	16640	0
133	20230918	163300	90986930	16640	16640	16640	16640	0
134	20230918	163200	90986930	16640	16640	16640	16640	0
135	20230918	163100	90986930	16640	16640	16640	16640	0
136	20230918	163000	90986930	16640	16640	16640	16640	0
137	20230918	162900	90986930	16640	16640	16640	16640	0
138	20230918	162800	90986930	16640	16640	16640	16640	0
139	20230918	162700	90986930	16640	16640	16640	16640	0
140	20230918	162600	90986930	16640	16640	16640	16640	0
141	20230918	162500	90986930	16640	16640	16640	16640	0
142	20230918	162400	90986930	16640	16640	16640	16640	0
143	20230918	162300	90986930	16640	16640	16640	16640	0
144	20230918	162200	90986930	16640	16640	16640	16640	0
145	20230918	162100	90986930	16640	16640	16640	16640	0
146	20230918	162000	90986930	16640	16640	16640	16640	0
147	20230918	161900	90986930	16640	16640	16640	16640	0
148	20230918	161800	90986930	16640	16640	16640	16640	0
149	20230918	161700	90986930	16640	16640	16640	16640	0
150	20230918	161600	90986930	16640	16640	16640	16640	0
151	20230918	161500	90986930	16640	16640	16640	16640	0
152	20230918	161400	90986930	16640	16640	16640	16640	143
153	20230918	161300	90986930	16640	16640	16640	16640	0
154	20230918	161200	90986930	16640	16640	16640	16640	0
155	20230918	161100	90986930	16640	16640	16640	16640	0
156	20230918	161000	90986930	16640	16640	16640	16640	0
157	20230918	160900	90986930	16640	16640	16640	16640	0
158	20230918	160800	90986930	16640	16640	16640	16640	0
159	20230918	160700	90986930	16640	16640	16640	16640	0
160	20230918	160600	90986930	16640	16640	16640	16640	0
161	20230918	160500	90986930	16640	16640	16640	16640	0
162	20230918	160400	90986930	16640	16640	16640	16640	0
163	20230918	160300	90986930	16640	16640	16640	16640	0
164	20230918	160200	90986930	16640	16640	16640	16640	0
165	20230918	160100	90986930	16640	16640	16640	16640	0
166	20230918	160000	90986930	16640	16640	16640	16640	0
167	20230918	155900	90986930	16640	16640	16640	16640	0
168	20230918	155800	90986930	16640	16640	16640	16640	0
169	20230918	155700	90986930	16640	16640	16640	16640	0
170	20230918	155600	90986930	16640	16640	16640	16640	0
171	20230918	155500	90986930	16640	16640	16640	16640	0
172	20230918	155400	90986930	16640	16640	16640	16640	0
173	20230918	155300	90986930	16640	16640	16640	16640	0
174	20230918	155200	90986930	16640	16640	16640	16640	0
175	20230918	155100	90986930	16640	16640	16640	16640	0
176	20230918	155000	90986930	16640	16640	16640	16640	0
177	20230918	154900	90986930	16640	16640	16640	16640	0
178	20230918	154800	90986930	16640	16640	16640	16640	0
179	20230918	154700	90986930	16640	16640	16640	16640	0
180	20230918	154600	90986930	16640	16640	16640	16640	0
181	20230918	154500	90986930	16640	16640	16640	16640	0
182	20230918	154400	90986930	16640	16640	16640	16640	143
183	20230918	154300	90986930	16640	16640	16640	16640	0
184	20230918	154200	90986930	16640	16640	16640	16640	0
185	20230918	154100	90986930	16640	16640	16640	16640	0
186	20230918	154000	90986930	16640	16640	16640	16640	0
187	20230918	153900	90986930	16640	16640	16640	16640	0
188	20230918	153800	90986930	16640	16640	16640	16640	0
189	20230918	153700	90986930	16640	16640	16640	16640	0
190	20230918	153600	90986930	16640	16640	16640	16640	0
191	20230918	153500	90986930	16640	16640	16640	16640	0
192	20230918	153400	90986930	16640	16640	16640	16640	0
193	20230918	153300	90986930	16640	16640	16640	16640	0
194	20230918	153200	90986930	16640	16640	16640	16640	0
195	20230918	153100	90986930	16640	16640	16640	16640	0
196	20230918	153000	90986930	16640	16640	16640	16640	143
197	20230918	152900	88607410	16640	16640	16640	16640	0
198	20230918	152800	88607410	16640	16640	16640	16640	0
199	20230918	152700	88607410	16640	16640	16640	16640	0
200	20230918	152600	88607410	16640	16640	16640	16640	0
201	20230918	152500	88607410	16640	16640	16640	16640	0
202	20230918	152400	88607410	16640	16640	16640	16640	0
203	20230918	152300	88607410	16640	16640	16640	16640	0
204	20230918	152200	88607410	16640	16640	16640	16640	0
205	20230918	152100	88607410	16640	16640	16640	16640	0
206	20230918	152000	88607410	16640	16640	16640	16640	0
207	20230918	151900	88607410	16640	16650	16650	16640	322
208	20230918	151800	83249190	16650	16650	16650	16650	0
209	20230918	151700	83249190	16650	16650	16650	16650	0
210	20230918	151600	83249190	16650	16650	16650	16650	0
211	20230918	151500	83249190	16650	16650	16650	16650	0
212	20230918	151400	83249190	16650	16650	16650	16650	7
213	20230918	151300	83132640	16660	16660	16660	16660	0
214	20230918	151200	83132640	16660	16660	16660	16660	0
215	20230918	151100	83132640	16660	16660	16660	16660	4
216	20230918	151000	83066000	16650	16650	16650	16650	52
217	20230918	150900	82200200	16650	16650	16650	16650	0
218	20230918	150800	82200200	16650	16650	16650	16650	0
219	20230918	150700	82200200	16650	16650	16650	16650	0
220	20230918	150600	82200200	16650	16650	16650	16650	0
221	20230918	150500	82200200	16650	16650	16650	16650	0
222	20230918	150400	82200200	16650	16650	16650	16650	0
223	20230918	150300	82200200	16650	16650	16650	16650	0
224	20230918	150200	82200200	16650	16650	16650	16650	0
225	20230918	150100	82200200	16650	16650	16650	16650	0
226	20230918	150000	82200200	16650	16650	16650	16650	0
227	20230918	145900	82200200	16650	16650	16650	16650	200
228	20230918	145800	78870200	16650	16650	16650	16650	0
229	20230918	145700	78870200	16650	16650	16650	16650	0
230	20230918	145600	78870200	16650	16650	16650	16650	0
231	20230918	145500	78870200	16650	16650	16650	16650	0
232	20230918	145400	78870200	16650	16650	16650	16650	0
233	20230918	145300	78870200	16650	16650	16650	16650	0
234	20230918	145200	78870200	16650	16650	16650	16650	0
235	20230918	145100	78870200	16650	16650	16650	16650	0
236	20230918	145000	78870200	16650	16650	16650	16650	0
237	20230918	144900	78870200	16650	16650	16650	16650	0
238	20230918	144800	78870200	16650	16650	16650	16650	0
239	20230918	144700	78870200	16650	16650	16650	16650	0
240	20230918	144600	78870200	16650	16650	16650	16650	0
241	20230918	144500	78870200	16650	16650	16650	16650	0
242	20230918	144400	78870200	16650	16650	16650	16650	0
243	20230918	144300	78870200	16650	16650	16650	16650	0
244	20230918	144200	78870200	16650	16650	16650	16650	0
245	20230918	144100	78870200	16650	16650	16650	16650	0
246	20230918	144000	78870200	16650	16650	16650	16650	0
247	20230918	143900	78870200	16650	16650	16650	16650	0
248	20230918	143800	78870200	16650	16650	16650	16650	0
249	20230918	143700	78870200	16650	16650	16650	16650	53
250	20230918	143600	77987750	16650	16650	16650	16650	0
251	20230918	143500	77987750	16650	16650	16650	16650	0
252	20230918	143400	77987750	16650	16650	16650	16650	172
253	20230918	143300	75123950	16680	16680	16680	16680	0
254	20230918	143200	75123950	16680	16680	16680	16680	11
255	20230918	143100	74940470	16680	16680	16680	16680	0
256	20230918	143000	74940470	16680	16680	16680	16680	0
257	20230918	142900	74940470	16680	16680	16680	16680	0
258	20230918	142800	74940470	16680	16680	16680	16680	1
259	20230918	142700	74923790	16680	16680	16680	16680	0
260	20230918	142600	74923790	16680	16680	16680	16680	0
261	20230918	142500	74923790	16680	16680	16680	16680	0
262	20230918	142400	74923790	16680	16680	16680	16680	0
263	20230918	142300	74923790	16680	16680	16680	16680	0
264	20230918	142200	74923790	16680	16680	16680	16680	1
265	20230918	142100	74907110	16680	16680	16680	16680	0
266	20230918	142000	74907110	16680	16680	16680	16680	0
267	20230918	141900	74907110	16680	16680	16680	16680	0
268	20230918	141800	74907110	16680	16680	16680	16680	0
269	20230918	141700	74907110	16680	16680	16680	16680	0
270	20230918	141600	74907110	16680	16680	16680	16680	0
271	20230918	141500	74907110	16680	16680	16680	16680	0
272	20230918	141400	74907110	16680	16680	16680	16680	0
273	20230918	141300	74907110	16680	16680	16680	16680	0
274	20230918	141200	74907110	16680	16680	16680	16680	29
275	20230918	141100	74423390	16680	16680	16680	16680	0
276	20230918	141000	74423390	16680	16680	16680	16680	0
277	20230918	140900	74423390	16680	16680	16680	16680	0
278	20230918	140800	74423390	16680	16680	16680	16680	0
279	20230918	140700	74423390	16680	16680	16680	16680	0
280	20230918	140600	74423390	16680	16680	16680	16680	0
281	20230918	140500	74423390	16680	16680	16680	16680	0
282	20230918	140400	74423390	16680	16680	16680	16680	0
283	20230918	140300	74423390	16680	16680	16680	16680	0
284	20230918	140200	74423390	16680	16680	16680	16680	6
285	20230918	140100	74323310	16670	16670	16670	16670	0
286	20230918	140000	74323310	16670	16670	16670	16670	0
287	20230918	135900	74323310	16670	16670	16670	16670	0
288	20230918	135800	74323310	16670	16670	16670	16670	0
289	20230918	135700	74323310	16670	16670	16670	16670	0
290	20230918	135600	74323310	16670	16670	16670	16670	0
291	20230918	135500	74323310	16670	16670	16670	16670	0
292	20230918	135400	74323310	16670	16670	16670	16670	0
293	20230918	135300	74323310	16670	16670	16670	16670	0
294	20230918	135200	74323310	16670	16670	16670	16670	1
295	20230918	135100	74306640	16660	16660	16660	16660	0
296	20230918	135000	74306640	16660	16660	16660	16650	51
297	20230918	134900	73457380	16660	16660	16660	16660	0
298	20230918	134800	73457380	16660	16660	16660	16660	0
299	20230918	134700	73457380	16660	16660	16660	16660	5
300	20230918	134600	73374080	16660	16660	16660	16660	0
301	20230918	134500	73374080	16660	16660	16660	16660	0
302	20230918	134400	73374080	16660	16660	16660	16660	0
303	20230918	134300	73374080	16660	16660	16660	16660	0
304	20230918	134200	73374080	16660	16660	16660	16660	0
305	20230918	134100	73374080	16660	16660	16660	16660	0
306	20230918	134000	73374080	16660	16660	16660	16660	0
307	20230918	133900	73374080	16660	16660	16660	16660	0
308	20230918	133800	73374080	16660	16660	16660	16660	207
309	20230918	133700	69925460	16690	16690	16690	16690	0
310	20230918	133600	69925460	16690	16690	16690	16690	0
311	20230918	133500	69925460	16690	16690	16690	16690	0
312	20230918	133400	69925460	16690	16690	16690	16690	4
313	20230918	133300	69858700	16690	16690	16690	16690	0
314	20230918	133200	69858700	16690	16690	16690	16690	0
315	20230918	133100	69858700	16690	16690	16690	16690	0
316	20230918	133000	69858700	16690	16690	16690	16690	0
317	20230918	132900	69858700	16690	16690	16690	16690	0
318	20230918	132800	69858700	16690	16690	16690	16690	0
319	20230918	132700	69858700	16690	16690	16690	16690	0
320	20230918	132600	69858700	16690	16690	16690	16690	0
321	20230918	132500	69858700	16690	16690	16690	16690	0
322	20230918	132400	69858700	16690	16690	16690	16690	0
323	20230918	132300	69858700	16690	16690	16690	16690	0
324	20230918	132200	69858700	16690	16690	16690	16690	0
325	20230918	132100	69858700	16690	16690	16690	16690	0
326	20230918	132000	69858700	16690	16690	16690	16690	0
327	20230918	131900	69858700	16690	16690	16690	16690	10
328	20230918	131800	69691800	16680	16680	16680	16680	0
329	20230918	131700	69691800	16680	16680	16680	16680	13
330	20230918	131600	69474960	16660	16660	16660	16660	0
331	20230918	131500	69474960	16660	16660	16660	16660	2
332	20230918	131400	69441640	16680	16680	16680	16680	0
333	20230918	131300	69441640	16680	16680	16680	16680	1
334	20230918	131200	69424960	16680	16680	16680	16680	0
335	20230918	131100	69424960	16680	16680	16680	16680	0
336	20230918	131000	69424960	16680	16680	16680	16680	0
337	20230918	130900	69424960	16680	16680	16680	16680	0
338	20230918	130800	69424960	16680	16680	16680	16680	0
339	20230918	130700	69424960	16680	16680	16680	16680	5
340	20230918	130600	69341560	16660	16660	16660	16660	0
341	20230918	130500	69341560	16660	16660	16660	16660	0
342	20230918	130400	69341560	16660	16660	16660	16660	0
343	20230918	130300	69341560	16660	16660	16660	16660	0
344	20230918	130200	69341560	16660	16660	16660	16660	0
345	20230918	130100	69341560	16660	16660	16660	16660	0
346	20230918	130000	69341560	16660	16660	16660	16660	0
347	20230918	125900	69341560	16660	16660	16660	16660	0
348	20230918	125800	69341560	16660	16660	16660	16660	0
349	20230918	125700	69341560	16660	16660	16660	16660	0
350	20230918	125600	69341560	16660	16660	16660	16660	0
351	20230918	125500	69341560	16660	16660	16660	16660	2
352	20230918	125400	69308240	16660	16660	16660	16660	0
353	20230918	125300	69308240	16660	16660	16660	16660	0
354	20230918	125200	69308240	16660	16660	16660	16660	0
355	20230918	125100	69308240	16660	16660	16660	16660	0
356	20230918	125000	69308240	16660	16660	16660	16660	0
357	20230918	124900	69308240	16660	16660	16660	16660	1
358	20230918	124800	69291580	16680	16680	16680	16680	1
359	20230918	124700	69274900	16680	16680	16680	16680	0
360	20230918	124600	69274900	16680	16680	16680	16680	0
361	20230918	124500	69274900	16680	16680	16680	16680	0
362	20230918	124400	69274900	16680	16680	16680	16680	3
363	20230918	124300	69224860	16680	16680	16680	16680	0
364	20230918	124200	69224860	16680	16680	16680	16680	0
365	20230918	124100	69224860	16680	16680	16680	16680	0
366	20230918	124000	69224860	16680	16680	16680	16680	0
367	20230918	123900	69224860	16680	16680	16680	16680	0
368	20230918	123800	69224860	16680	16680	16680	16680	0
369	20230918	123700	69224860	16680	16680	16680	16680	0
370	20230918	123600	69224860	16680	16680	16680	16680	0
371	20230918	123500	69224860	16680	16680	16680	16680	98
372	20230918	123400	67590220	16680	16680	16680	16680	0
373	20230918	123300	67590220	16680	16680	16680	16680	0
374	20230918	123200	67590220	16680	16680	16680	16680	0
375	20230918	123100	67590220	16680	16680	16680	16680	0
376	20230918	123000	67590220	16680	16680	16680	16680	1
377	20230918	122900	67573540	16690	16690	16690	16690	0
378	20230918	122800	67573540	16690	16690	16690	16690	0
379	20230918	122700	67573540	16690	16690	16690	16690	15
380	20230918	122600	67323190	16690	16690	16690	16690	0
381	20230918	122500	67323190	16690	16690	16690	16690	0
382	20230918	122400	67323190	16690	16690	16690	16690	0
383	20230918	122300	67323190	16690	16690	16690	16690	0
384	20230918	122200	67323190	16690	16690	16690	16690	0
385	20230918	122100	67323190	16690	16690	16690	16690	0
386	20230918	122000	67323190	16690	16690	16690	16690	0
387	20230918	121900	67323190	16690	16690	16690	16690	0
388	20230918	121800	67323190	16690	16690	16690	16690	0
389	20230918	121700	67323190	16690	16690	16690	16690	0
390	20230918	121600	67323190	16690	16690	16690	16690	0
391	20230918	121500	67323190	16690	16690	16690	16690	0
392	20230918	121400	67323190	16690	16690	16690	16690	0
393	20230918	121300	67323190	16690	16690	16690	16690	0
394	20230918	121200	67323190	16690	16690	16690	16690	0
395	20230918	121100	67323190	16690	16690	16690	16690	0
396	20230918	121000	67323190	16690	16690	16690	16690	0
397	20230918	120900	67323190	16690	16690	16690	16690	0
398	20230918	120800	67323190	16690	16690	16690	16690	0
399	20230918	120700	67323190	16690	16690	16690	16690	0
400	20230918	120600	67323190	16690	16690	16690	16690	0
401	20230918	120500	67323190	16690	16690	16690	16690	1
402	20230918	120400	67306500	16690	16690	16690	16690	0
403	20230918	120300	67306500	16690	16690	16690	16690	0
404	20230918	120200	67306500	16690	16690	16690	16690	0
405	20230918	120100	67306500	16690	16690	16690	16690	0
406	20230918	120000	67306500	16690	16690	16690	16690	3
407	20230918	115900	67256430	16690	16690	16690	16690	8
408	20230918	115800	67122910	16690	16690	16690	16690	2
409	20230918	115700	67089530	16690	16690	16690	16690	0
410	20230918	115600	67089530	16690	16690	16690	16690	0
411	20230918	115500	67089530	16690	16690	16690	16690	0
412	20230918	115400	67089530	16690	16690	16690	16690	0
413	20230918	115300	67089530	16690	16690	16690	16690	0
414	20230918	115200	67089530	16690	16690	16690	16690	0
415	20230918	115100	67089530	16690	16690	16690	16690	0
416	20230918	115000	67089530	16690	16690	16690	16690	25
417	20230918	114900	66672280	16690	16690	16690	16690	0
418	20230918	114800	66672280	16690	16690	16690	16690	0
419	20230918	114700	66672280	16690	16690	16690	16690	0
420	20230918	114600	66672280	16690	16690	16690	16690	0
421	20230918	114500	66672280	16690	16690	16690	16690	0
422	20230918	114400	66672280	16690	16690	16690	16690	0
423	20230918	114300	66672280	16690	16690	16690	16690	0
424	20230918	114200	66672280	16690	16690	16690	16690	5
425	20230918	114100	66588830	16700	16700	16700	16700	0
426	20230918	114000	66588830	16700	16700	16700	16700	0
427	20230918	113900	66588830	16700	16700	16700	16700	2
428	20230918	113800	66555430	16690	16690	16690	16690	10
429	20230918	113700	66388530	16660	16660	16660	16660	0
430	20230918	113600	66388530	16660	16660	16660	16660	0
431	20230918	113500	66388530	16660	16660	16660	16660	0
432	20230918	113400	66388530	16660	16660	16660	16660	0
433	20230918	113300	66388530	16660	16660	16660	16660	0
434	20230918	113200	66388530	16660	16660	16660	16660	0
435	20230918	113100	66388530	16660	16660	16660	16660	0
436	20230918	113000	66388530	16660	16660	16660	16660	11
437	20230918	112900	66205270	16700	16700	16700	16700	0
438	20230918	112800	66205270	16700	16700	16700	16700	0
439	20230918	112700	66205270	16700	16700	16700	16700	0
440	20230918	112600	66205270	16700	16700	16700	16700	0
441	20230918	112500	66205270	16700	16700	16700	16700	2
442	20230918	112400	66171870	16690	16690	16690	16690	0
443	20230918	112300	66171870	16690	16690	16690	16690	0
444	20230918	112200	66171870	16690	16690	16690	16690	0
445	20230918	112100	66171870	16690	16690	16690	16690	0
446	20230918	112000	66171870	16690	16690	16690	16690	0
447	20230918	111900	66171870	16690	16690	16690	16690	1
448	20230918	111800	66155180	16690	16690	16690	16690	0
449	20230918	111700	66155180	16690	16670	16690	16670	4
450	20230918	111600	66088470	16660	16660	16660	16660	0
451	20230918	111500	66088470	16660	16660	16660	16660	0
452	20230918	111400	66088470	16660	16660	16660	16660	0
453	20230918	111300	66088470	16660	16660	16660	16660	0
454	20230918	111200	66088470	16660	16660	16660	16660	0
455	20230918	111100	66088470	16660	16660	16660	16660	12
456	20230918	111000	65888550	16660	16660	16660	16660	0
457	20230918	110900	65888550	16660	16660	16660	16660	0
458	20230918	110800	65888550	16660	16660	16660	16660	0
459	20230918	110700	65888550	16660	16660	16660	16660	0
460	20230918	110600	65888550	16660	16660	16660	16660	0
461	20230918	110500	65888550	16660	16660	16660	16660	0
462	20230918	110400	65888550	16660	16650	16660	16650	159
463	20230918	110300	63240310	16640	16640	16640	16640	0
464	20230918	110200	63240310	16640	16630	16640	16630	94
465	20230918	110100	61676310	16630	16630	16630	16630	0
466	20230918	110000	61676310	16630	16630	16630	16630	0
467	20230918	105900	61676310	16630	16630	16630	16630	1
468	20230918	105800	61659680	16630	16630	16630	16630	0
469	20230918	105700	61659680	16630	16630	16630	16630	0
470	20230918	105600	61659680	16630	16630	16630	16630	0
471	20230918	105500	61659680	16630	16630	16630	16630	0
472	20230918	105400	61659680	16630	16630	16630	16630	0
473	20230918	105300	61659680	16630	16630	16630	16630	1
474	20230918	105200	61643050	16630	16630	16630	16630	0
475	20230918	105100	61643050	16630	16630	16630	16630	0
476	20230918	105000	61643050	16630	16630	16630	16630	0
477	20230918	104900	61643050	16630	16630	16630	16630	0
478	20230918	104800	61643050	16630	16630	16630	16630	1
479	20230918	104700	61626420	16630	16630	16630	16630	0
480	20230918	104600	61626420	16630	16630	16630	16630	0
481	20230918	104500	61626420	16630	16630	16630	16630	250
482	20230918	104400	57468920	16590	16590	16590	16590	0
483	20230918	104300	57468920	16590	16590	16590	16590	0
484	20230918	104200	57468920	16590	16610	16610	16590	500
485	20230918	104100	49173120	16610	16610	16610	16610	0
486	20230918	104000	49173120	16610	16610	16610	16610	0
487	20230918	103900	49173120	16610	16610	16610	16610	0
488	20230918	103800	49173120	16610	16610	16610	16610	0
489	20230918	103700	49173120	16610	16610	16610	16610	0
490	20230918	103600	49173120	16610	16610	16610	16610	0
491	20230918	103500	49173120	16610	16610	16610	16610	0
492	20230918	103400	49173120	16610	16610	16610	16610	50
493	20230918	103300	48342620	16610	16610	16610	16610	0
494	20230918	103200	48342620	16610	16610	16610	16610	0
495	20230918	103100	48342620	16610	16610	16610	16610	0
496	20230918	103000	48342620	16610	16610	16610	16610	0
497	20230918	102900	48342620	16610	16600	16610	16600	499
498	20230918	102800	40059060	16600	16600	16600	16600	0
499	20230918	102700	40059060	16600	16610	16610	16600	87
500	20230918	102600	38614660	16610	16610	16610	16610	0
501	20230918	102500	38614660	16610	16610	16610	16610	0
502	20230918	102400	38614660	16610	16610	16610	16610	0
503	20230918	102300	38614660	16610	16610	16610	16610	0
504	20230918	102200	38614660	16610	16610	16610	16610	0
505	20230918	102100	38614660	16610	16610	16610	16610	0
506	20230918	102000	38614660	16610	16600	16610	16600	30
507	20230918	101900	38116650	16610	16610	16610	16610	0
508	20230918	101800	38116650	16610	16610	16610	16610	183
509	20230918	101700	35077020	16610	16610	16610	16610	0
510	20230918	101600	35077020	16610	16610	16610	16610	0
511	20230918	101500	35077020	16610	16610	16610	16610	1
512	20230918	101400	35060410	16610	16610	16610	16610	0
513	20230918	101300	35060410	16610	16610	16610	16610	0
514	20230918	101200	35060410	16610	16610	16610	16610	2
515	20230918	101100	35027190	16630	16630	16630	16630	0
516	20230918	101000	35027190	16630	16630	16630	16630	0
517	20230918	100900	35027190	16630	16630	16630	16630	0
518	20230918	100800	35027190	16630	16630	16630	16630	0
519	20230918	100700	35027190	16630	16630	16630	16630	0
520	20230918	100600	35027190	16630	16630	16630	16630	0
521	20230918	100500	35027190	16630	16630	16630	16630	0
522	20230918	100400	35027190	16630	16630	16630	16630	0
523	20230918	100300	35027190	16630	16630	16630	16630	0
524	20230918	100200	35027190	16630	16630	16630	16630	0
525	20230918	100100	35027190	16630	16630	16630	16630	0
526	20230918	100000	35027190	16630	16630	16630	16630	0
527	20230918	095900	35027190	16630	16630	16630	16630	0
528	20230918	095800	35027190	16630	16640	16640	16630	30
529	20230918	095700	34528190	16640	16640	16640	16640	12
530	20230918	095600	34328510	16640	16640	16640	16640	5
531	20230918	095500	34245310	16640	16640	16640	16640	0
532	20230918	095400	34245310	16640	16640	16640	16640	0
533	20230918	095300	34245310	16640	16640	16640	16640	0
534	20230918	095200	34245310	16640	16640	16640	16640	3
535	20230918	095100	34195390	16640	16640	16640	16640	10
536	20230918	095000	34028990	16640	16640	16640	16640	5
537	20230918	094900	33945790	16630	16630	16630	16630	0
538	20230918	094800	33945790	16630	16630	16630	16630	0
539	20230918	094700	33945790	16630	16630	16630	16630	0
540	20230918	094600	33945790	16630	16630	16630	16630	0
541	20230918	094500	33945790	16630	16630	16630	16630	0
542	20230918	094400	33945790	16630	16630	16630	16630	290
543	20230918	094300	29123090	16610	16610	16610	16610	175
544	20230918	094200	26216340	16610	16610	16610	16610	1
545	20230918	094100	26199730	16610	16610	16610	16610	0
546	20230918	094000	26199730	16610	16610	16610	16610	20
547	20230918	093900	25867530	16610	16610	16610	16610	1
548	20230918	093800	25850920	16590	16590	16590	16590	0
549	20230918	093700	25850920	16590	16590	16590	16590	0
550	20230918	093600	25850920	16590	16590	16590	16590	0
551	20230918	093500	25850920	16590	16590	16590	16590	1
552	20230918	093400	25834330	16590	16590	16590	16590	30
553	20230918	093300	25336630	16630	16620	16630	16620	21
554	20230918	093200	24987600	16610	16610	16610	16610	1
555	20230918	093100	24970990	16600	16610	16610	16600	112
556	20230918	093000	23111020	16620	16640	16640	16620	96
557	20230918	092900	21515230	16640	16640	16640	16640	42
558	20230918	092800	20816350	16640	16640	16640	16640	50
559	20230918	092700	19984350	16670	16670	16670	16670	0
560	20230918	092600	19984350	16670	16670	16670	16670	0
561	20230918	092500	19984350	16670	16660	16670	16650	400
562	20230918	092400	13321510	16700	16650	16700	16650	347
563	20230918	092300	7531110	16670	16670	16670	16670	0
564	20230918	092200	7531110	16670	16640	16670	16640	12
565	20230918	092100	7331300	16630	16630	16630	16630	0
566	20230918	092000	7331300	16630	16630	16630	16630	0
567	20230918	091900	7331300	16630	16630	16630	16630	0
568	20230918	091800	7331300	16630	16630	16630	16630	2
569	20230918	091700	7298040	16620	16620	16620	16620	10
570	20230918	091600	7131840	16610	16610	16610	16610	0
571	20230918	091500	7131840	16610	16610	16610	16610	0
572	20230918	091400	7131840	16610	16610	16610	16610	0
573	20230918	091300	7131840	16610	16610	16610	16610	28
574	20230918	091200	6666760	16600	16600	16600	16600	0
575	20230918	091100	6666760	16600	16600	16600	16600	0
576	20230918	091000	6666760	16600	16600	16600	16600	5
577	20230918	090900	6583760	16570	16570	16570	16570	0
578	20230918	090800	6583760	16570	16650	16650	16570	355
579	20230918	090700	679970	16610	16610	16610	16610	0
580	20230918	090600	679970	16610	16610	16610	16610	0
581	20230918	090500	679970	16610	16610	16610	16610	0
582	20230918	090400	679970	16610	16610	16610	16610	10
583	20230918	090300	513870	16580	16580	16580	16580	0
584	20230918	090200	513870	16580	16580	16580	16580	20
585	20230918	090100	182270	16570	16570	16570	16570	0
586	20230918	090000	182270	16570	16570	16570	16570	11