KissMeData/007810/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184500	1531886270	16080	16080	16080	16080	3077
3	20230914	184400	1531886270	16080	16080	16080	16080	0
4	20230914	184300	1531886270	16080	16080	16080	16080	0
5	20230914	184200	1531886270	16080	16080	16080	16080	0
6	20230914	184100	1531886270	16080	16080	16080	16080	0
7	20230914	184000	1531886270	16080	16080	16080	16080	0
8	20230914	183900	1531886270	16080	16080	16080	16080	0
9	20230914	183800	1531886270	16080	16080	16080	16080	0
10	20230914	183700	1531886270	16080	16080	16080	16080	0
11	20230914	183600	1531886270	16080	16080	16080	16080	0
12	20230914	183500	1531886270	16080	16080	16080	16080	0
13	20230914	183400	1531886270	16080	16080	16080	16080	0
14	20230914	183300	1531886270	16080	16080	16080	16080	0
15	20230914	183200	1531886270	16080	16080	16080	16080	0
16	20230914	183100	1531886270	16080	16080	16080	16080	0
17	20230914	183000	1531886270	16080	16080	16080	16080	0
18	20230914	182900	1531886270	16080	16080	16080	16080	0
19	20230914	182800	1531886270	16080	16080	16080	16080	0
20	20230914	182700	1531886270	16080	16080	16080	16080	0
21	20230914	182600	1531886270	16080	16080	16080	16080	0
22	20230914	182500	1531886270	16080	16080	16080	16080	0
23	20230914	182400	1531886270	16080	16080	16080	16080	0
24	20230914	182300	1531886270	16080	16080	16080	16080	0
25	20230914	182200	1531886270	16080	16080	16080	16080	0
26	20230914	182100	1531886270	16080	16080	16080	16080	0
27	20230914	182000	1531886270	16080	16080	16080	16080	0
28	20230914	181900	1531886270	16080	16080	16080	16080	0
29	20230914	181800	1531886270	16080	16080	16080	16080	0
30	20230914	181700	1531886270	16080	16080	16080	16080	0
31	20230914	181600	1531886270	16080	16080	16080	16080	0
32	20230914	181500	1531886270	16080	16080	16080	16080	3077
33	20230914	181400	1531886270	16080	16080	16080	16080	0
34	20230914	181300	1531886270	16080	16080	16080	16080	0
35	20230914	181200	1531886270	16080	16080	16080	16080	0
36	20230914	181100	1531886270	16080	16080	16080	16080	0
37	20230914	181000	1531886270	16080	16080	16080	16080	0
38	20230914	180900	1531886270	16080	16080	16080	16080	0
39	20230914	180800	1531886270	16080	16080	16080	16080	0
40	20230914	180700	1531886270	16080	16080	16080	16080	0
41	20230914	180600	1531886270	16080	16080	16080	16080	0
42	20230914	180500	1531886270	16080	16080	16080	16080	0
43	20230914	180400	1531886270	16080	16080	16080	16080	0
44	20230914	180300	1531886270	16080	16080	16080	16080	0
45	20230914	180200	1531886270	16080	16080	16080	16080	0
46	20230914	180100	1531886270	16080	16080	16080	16080	0
47	20230914	180000	1531886270	16080	16080	16080	16080	0
48	20230914	175900	1531886270	16080	16080	16080	16080	0
49	20230914	175800	1531886270	16080	16080	16080	16080	0
50	20230914	175700	1531886270	16080	16080	16080	16080	0
51	20230914	175600	1531886270	16080	16080	16080	16080	0
52	20230914	175500	1531886270	16080	16080	16080	16080	0
53	20230914	175400	1531886270	16080	16080	16080	16080	0
54	20230914	175300	1531886270	16080	16080	16080	16080	0
55	20230914	175200	1531886270	16080	16080	16080	16080	0
56	20230914	175100	1531886270	16080	16080	16080	16080	0
57	20230914	175000	1531886270	16080	16080	16080	16080	0
58	20230914	174900	1531886270	16080	16080	16080	16080	0
59	20230914	174800	1531886270	16080	16080	16080	16080	0
60	20230914	174700	1531886270	16080	16080	16080	16080	0
61	20230914	174600	1531886270	16080	16080	16080	16080	0
62	20230914	174500	1531886270	16080	16080	16080	16080	3077
63	20230914	174400	1531886270	16080	16080	16080	16080	0
64	20230914	174300	1531886270	16080	16080	16080	16080	0
65	20230914	174200	1531886270	16080	16080	16080	16080	0
66	20230914	174100	1531886270	16080	16080	16080	16080	0
67	20230914	174000	1531886270	16080	16080	16080	16080	0
68	20230914	173900	1531886270	16080	16080	16080	16080	0
69	20230914	173800	1531886270	16080	16080	16080	16080	0
70	20230914	173700	1531886270	16080	16080	16080	16080	0
71	20230914	173600	1531886270	16080	16080	16080	16080	0
72	20230914	173500	1531886270	16080	16080	16080	16080	0
73	20230914	173400	1531886270	16080	16080	16080	16080	0
74	20230914	173300	1531886270	16080	16080	16080	16080	0
75	20230914	173200	1531886270	16080	16080	16080	16080	0
76	20230914	173100	1531886270	16080	16080	16080	16080	0
77	20230914	173000	1531886270	16080	16080	16080	16080	0
78	20230914	172900	1531886270	16080	16080	16080	16080	0
79	20230914	172800	1531886270	16080	16080	16080	16080	0
80	20230914	172700	1531886270	16080	16080	16080	16080	0
81	20230914	172600	1531886270	16080	16080	16080	16080	0
82	20230914	172500	1531886270	16080	16080	16080	16080	0
83	20230914	172400	1531886270	16080	16080	16080	16080	0
84	20230914	172300	1531886270	16080	16080	16080	16080	0
85	20230914	172200	1531886270	16080	16080	16080	16080	0
86	20230914	172100	1531886270	16080	16080	16080	16080	0
87	20230914	172000	1531886270	16080	16080	16080	16080	0
88	20230914	171900	1531886270	16080	16080	16080	16080	0
89	20230914	171800	1531886270	16080	16080	16080	16080	0
90	20230914	171700	1531886270	16080	16080	16080	16080	0
91	20230914	171600	1531886270	16080	16080	16080	16080	0
92	20230914	171500	1531886270	16080	16080	16080	16080	3077
93	20230914	171400	1531886270	16080	16080	16080	16080	0
94	20230914	171300	1531886270	16080	16080	16080	16080	0
95	20230914	171200	1531886270	16080	16080	16080	16080	0
96	20230914	171100	1531886270	16080	16080	16080	16080	0
97	20230914	171000	1531886270	16080	16080	16080	16080	0
98	20230914	170900	1531886270	16080	16080	16080	16080	0
99	20230914	170800	1531886270	16080	16080	16080	16080	0
100	20230914	170700	1531886270	16080	16080	16080	16080	0
101	20230914	170600	1531886270	16080	16080	16080	16080	0
102	20230914	170500	1531886270	16080	16080	16080	16080	0
103	20230914	170400	1531886270	16080	16080	16080	16080	0
104	20230914	170300	1531886270	16080	16080	16080	16080	0
105	20230914	170200	1531886270	16080	16080	16080	16080	0
106	20230914	170100	1531886270	16080	16080	16080	16080	0
107	20230914	170000	1531886270	16080	16080	16080	16080	0
108	20230914	165900	1531886270	16080	16080	16080	16080	0
109	20230914	165800	1531886270	16080	16080	16080	16080	0
110	20230914	165700	1531886270	16080	16080	16080	16080	0
111	20230914	165600	1531886270	16080	16080	16080	16080	0
112	20230914	165500	1531886270	16080	16080	16080	16080	0
113	20230914	165400	1531886270	16080	16080	16080	16080	0
114	20230914	165300	1531886270	16080	16080	16080	16080	0
115	20230914	165200	1531886270	16080	16080	16080	16080	0
116	20230914	165100	1531886270	16080	16080	16080	16080	0
117	20230914	165000	1531886270	16080	16080	16080	16080	0
118	20230914	164900	1531886270	16080	16080	16080	16080	0
119	20230914	164800	1531886270	16080	16080	16080	16080	0
120	20230914	164700	1531886270	16080	16080	16080	16080	0
121	20230914	164600	1531886270	16080	16080	16080	16080	0
122	20230914	164500	1531886270	16080	16080	16080	16080	3077
123	20230914	164400	1531886270	16080	16080	16080	16080	0
124	20230914	164300	1531886270	16080	16080	16080	16080	0
125	20230914	164200	1531886270	16080	16080	16080	16080	0
126	20230914	164100	1531886270	16080	16080	16080	16080	0
127	20230914	164000	1531886270	16080	16080	16080	16080	0
128	20230914	163900	1531886270	16080	16080	16080	16080	0
129	20230914	163800	1531886270	16080	16080	16080	16080	0
130	20230914	163700	1531886270	16080	16080	16080	16080	0
131	20230914	163600	1531886270	16080	16080	16080	16080	0
132	20230914	163500	1531886270	16080	16080	16080	16080	0
133	20230914	163400	1531886270	16080	16080	16080	16080	0
134	20230914	163300	1531886270	16080	16080	16080	16080	0
135	20230914	163200	1531886270	16080	16080	16080	16080	0
136	20230914	163100	1531886270	16080	16080	16080	16080	0
137	20230914	163000	1531886270	16080	16080	16080	16080	0
138	20230914	162900	1531886270	16080	16080	16080	16080	0
139	20230914	162800	1531886270	16080	16080	16080	16080	0
140	20230914	162700	1531886270	16080	16080	16080	16080	0
141	20230914	162600	1531886270	16080	16080	16080	16080	0
142	20230914	162500	1531886270	16080	16080	16080	16080	0
143	20230914	162400	1531886270	16080	16080	16080	16080	0
144	20230914	162300	1531886270	16080	16080	16080	16080	0
145	20230914	162200	1531886270	16080	16080	16080	16080	0
146	20230914	162100	1531886270	16080	16080	16080	16080	0
147	20230914	162000	1531886270	16080	16080	16080	16080	0
148	20230914	161900	1531886270	16080	16080	16080	16080	0
149	20230914	161800	1531886270	16080	16080	16080	16080	0
150	20230914	161700	1531886270	16080	16080	16080	16080	0
151	20230914	161600	1531886270	16080	16080	16080	16080	0
152	20230914	161500	1531886270	16080	16080	16080	16080	3077
153	20230914	161400	1531886270	16080	16080	16080	16080	0
154	20230914	161300	1531886270	16080	16080	16080	16080	0
155	20230914	161200	1531886270	16080	16080	16080	16080	0
156	20230914	161100	1531886270	16080	16080	16080	16080	0
157	20230914	161000	1531886270	16080	16080	16080	16080	0
158	20230914	160900	1531886270	16080	16080	16080	16080	0
159	20230914	160800	1531886270	16080	16080	16080	16080	0
160	20230914	160700	1531886270	16080	16080	16080	16080	0
161	20230914	160600	1531886270	16080	16080	16080	16080	0
162	20230914	160500	1531886270	16080	16080	16080	16080	0
163	20230914	160400	1531886270	16080	16080	16080	16080	0
164	20230914	160300	1531886270	16080	16080	16080	16080	0
165	20230914	160200	1531886270	16080	16080	16080	16080	0
166	20230914	160100	1531886270	16080	16080	16080	16080	0
167	20230914	160000	1531886270	16080	16080	16080	16080	0
168	20230914	155900	1531886270	16080	16080	16080	16080	0
169	20230914	155800	1531886270	16080	16080	16080	16080	0
170	20230914	155700	1531886270	16080	16080	16080	16080	0
171	20230914	155600	1531886270	16080	16080	16080	16080	0
172	20230914	155500	1531886270	16080	16080	16080	16080	0
173	20230914	155400	1531886270	16080	16080	16080	16080	0
174	20230914	155300	1531886270	16080	16080	16080	16080	0
175	20230914	155200	1531886270	16080	16080	16080	16080	0
176	20230914	155100	1531886270	16080	16080	16080	16080	0
177	20230914	155000	1531886270	16080	16080	16080	16080	0
178	20230914	154900	1531886270	16080	16080	16080	16080	0
179	20230914	154800	1531886270	16080	16080	16080	16080	0
180	20230914	154700	1531886270	16080	16080	16080	16080	0
181	20230914	154600	1531886270	16080	16080	16080	16080	0
182	20230914	154500	1531886270	16080	16080	16080	16080	3077
183	20230914	154400	1531886270	16080	16080	16080	16080	0
184	20230914	154300	1531886270	16080	16080	16080	16080	0
185	20230914	154200	1531886270	16080	16080	16080	16080	0
186	20230914	154100	1531886270	16080	16080	16080	16080	0
187	20230914	154000	1531886270	16080	16080	16080	16080	0
188	20230914	153900	1531886270	16080	16080	16080	16080	0
189	20230914	153800	1531886270	16080	16080	16080	16080	0
190	20230914	153700	1531886270	16080	16080	16080	16080	0
191	20230914	153600	1531886270	16080	16080	16080	16080	0
192	20230914	153500	1531886270	16080	16080	16080	16080	0
193	20230914	153400	1531886270	16080	16080	16080	16080	0
194	20230914	153300	1531886270	16080	16080	16080	16080	0
195	20230914	153200	1531886270	16080	16080	16080	16080	0
196	20230914	153100	1531886270	16080	16080	16080	16080	0
197	20230914	153000	1531886270	16080	16080	16080	16080	3077
198	20230914	152900	1482408110	16060	16060	16060	16060	0
199	20230914	152800	1482408110	16060	16060	16060	16060	0
200	20230914	152700	1482408110	16060	16060	16060	16060	0
201	20230914	152600	1482408110	16060	16060	16060	16060	0
202	20230914	152500	1482408110	16060	16060	16060	16060	0
203	20230914	152400	1482408110	16060	16060	16060	16060	0
204	20230914	152300	1482408110	16060	16060	16060	16060	0
205	20230914	152200	1482408110	16060	16060	16060	16060	0
206	20230914	152100	1482408110	16060	16060	16060	16060	0
207	20230914	152000	1482408110	16060	16060	16060	16060	0
208	20230914	151900	1482408110	16060	16020	16060	16020	709
209	20230914	151800	1471045250	16030	16060	16060	16030	1374
210	20230914	151700	1449016860	16030	16060	16060	16030	522
211	20230914	151600	1440641350	16060	16080	16080	16060	357
212	20230914	151500	1434904240	16080	16080	16090	16070	877
213	20230914	151400	1420803220	16080	16080	16080	16080	38
214	20230914	151300	1420192180	16080	16090	16090	16080	21
215	20230914	151200	1419854490	16090	16090	16090	16090	69
216	20230914	151100	1418744280	16090	16080	16090	16080	24
217	20230914	151000	1418358320	16090	16090	16090	16090	14
218	20230914	150900	1418133060	16080	16090	16090	16080	405
219	20230914	150800	1411619130	16090	16100	16100	16090	140
220	20230914	150700	1409365950	16100	16090	16100	16090	75
221	20230914	150600	1408158950	16110	16110	16110	16110	3
222	20230914	150500	1408110620	16090	16100	16100	16090	97
223	20230914	150400	1406549420	16110	16110	16110	16110	2
224	20230914	150300	1406517200	16110	16120	16120	16110	194
225	20230914	150200	1403391510	16110	16120	16120	16110	124
226	20230914	150100	1401393860	16130	16110	16130	16110	1022
227	20230914	150000	1384916050	16110	16090	16110	16080	116
228	20230914	145900	1383050420	16100	16100	16100	16100	212
229	20230914	145800	1379637220	16100	16100	16100	16100	22
230	20230914	145700	1379283020	16110	16080	16110	16080	187
231	20230914	145600	1376272110	16090	16090	16090	16090	115
232	20230914	145500	1374421760	16080	16070	16080	16070	113
233	20230914	145400	1372604750	16080	16080	16080	16080	1
234	20230914	145300	1372588670	16080	16060	16080	16050	466
235	20230914	145200	1365103240	16050	16050	16050	16050	137
236	20230914	145100	1362904390	16050	16050	16050	16050	381
237	20230914	145000	1356789340	16040	16040	16040	16040	46
238	20230914	144900	1356051500	16040	16040	16040	16040	198
239	20230914	144800	1352875580	16040	16040	16040	16040	11
240	20230914	144700	1352699140	16050	16040	16050	16040	27
241	20230914	144600	1352266050	16040	16040	16040	16040	152
242	20230914	144500	1349827970	16040	16040	16040	16040	2
243	20230914	144400	1349795890	16040	16040	16040	16040	250
244	20230914	144300	1345785890	16040	16040	16040	16040	5
245	20230914	144200	1345705690	16050	16040	16050	16040	53
246	20230914	144100	1344855140	16040	16040	16040	16040	137
247	20230914	144000	1342657660	16040	16030	16040	16030	77
248	20230914	143900	1341423230	16030	16030	16040	16030	169
249	20230914	143800	1338714150	16040	16040	16040	16040	91
250	20230914	143700	1337254510	16040	16030	16040	16030	37
251	20230914	143600	1336661130	16040	16040	16040	16030	120
252	20230914	143500	1334737430	16050	16050	16050	16050	2
253	20230914	143400	1334705330	16050	16040	16050	16040	174
254	20230914	143300	1331914160	16050	16050	16050	16050	45
255	20230914	143200	1331191910	16060	16060	16060	16060	84
256	20230914	143100	1329842870	16060	16060	16060	16060	63
257	20230914	143000	1328831090	16060	16050	16060	16040	536
258	20230914	142900	1320232340	16060	16060	16070	16050	538
259	20230914	142800	1311593100	16060	16060	16060	16060	9
260	20230914	142700	1311448560	16060	16060	16060	16060	14
261	20230914	142600	1311223720	16060	16060	16060	16060	55
262	20230914	142500	1310340420	16050	16050	16050	16040	398
263	20230914	142400	1303956000	16050	16050	16050	16050	3
264	20230914	142300	1303907850	16050	16040	16050	16040	203
265	20230914	142200	1300651510	16030	16050	16050	16030	184
266	20230914	142100	1297701480	16060	16060	16060	16060	29
267	20230914	142000	1297235740	16060	16060	16060	16060	40
268	20230914	141900	1296593340	16050	16030	16050	16030	813
269	20230914	141800	1283558770	16030	16040	16040	16030	667
270	20230914	141700	1272866750	16040	16030	16040	16030	18
271	20230914	141600	1272578180	16030	16050	16050	16030	359
272	20230914	141500	1266822590	16050	16060	16080	16050	328
273	20230914	141400	1261557950	16090	16090	16090	16060	152
274	20230914	141300	1259116630	16100	16100	16110	16100	26
275	20230914	141200	1258697930	16110	16110	16110	16110	18
276	20230914	141100	1258407950	16110	16110	16110	16110	21
277	20230914	141000	1258069640	16110	16110	16110	16110	15
278	20230914	140900	1257827990	16120	16120	16120	16120	0
279	20230914	140800	1257827990	16120	16140	16140	16110	180
280	20230914	140700	1254926240	16130	16140	16140	16130	30
281	20230914	140600	1254442190	16120	16130	16140	16120	563
282	20230914	140500	1245360270	16130	16140	16140	16130	294
283	20230914	140400	1240616480	16140	16120	16140	16120	323
284	20230914	140300	1235406450	16120	16120	16130	16120	20
285	20230914	140200	1235084030	16130	16120	16130	16120	91
286	20230914	140100	1233617100	16120	16120	16120	16110	32
287	20230914	140000	1233101290	16120	16120	16130	16120	180
288	20230914	135900	1230199680	16120	16120	16120	16120	5
289	20230914	135800	1230119080	16120	16110	16120	16110	71
290	20230914	135700	1228975260	16120	16110	16120	16110	360
291	20230914	135600	1223173080	16120	16120	16120	16120	10
292	20230914	135500	1223011880	16110	16110	16110	16110	1
293	20230914	135400	1222995770	16110	16110	16110	16110	3
294	20230914	135300	1222947440	16120	16120	16120	16120	53
295	20230914	135200	1222093080	16120	16130	16130	16110	300
296	20230914	135100	1217258880	16150	16160	16160	16150	315
297	20230914	135000	1212171580	16160	16160	16160	16130	255
298	20230914	134900	1208056930	16160	16170	16170	16150	454
299	20230914	134800	1200717580	16170	16180	16180	16170	254
300	20230914	134700	1196608390	16170	16100	16180	16100	901
301	20230914	134600	1182069680	16100	16040	16100	16020	8199
302	20230914	134500	1050243620	16020	16020	16030	16020	360
303	20230914	134400	1044475860	16000	16000	16000	16000	100
304	20230914	134300	1042875860	16000	16000	16000	16000	3
305	20230914	134200	1042827860	16030	16030	16030	16030	6
306	20230914	134100	1042731680	16030	16030	16040	16030	896
307	20230914	134000	1028363220	16020	16010	16020	16010	414
308	20230914	133900	1021733490	16000	16020	16020	16000	7
309	20230914	133800	1021621370	15990	16010	16010	15990	800
310	20230914	133700	1008823930	16010	16010	16010	16010	60
311	20230914	133600	1007863330	16010	16010	16010	16010	0
312	20230914	133500	1007863330	16010	16030	16030	16010	625
313	20230914	133400	997850940	16020	16010	16020	16010	103
314	20230914	133300	996200910	16030	16030	16030	16030	3
315	20230914	133200	996152820	16030	16040	16040	16030	16
316	20230914	133100	995896210	16040	16030	16040	16030	100
317	20230914	133000	994292240	16050	16050	16050	16050	0
318	20230914	132900	994292240	16050	16050	16050	16050	0
319	20230914	132800	994292240	16050	16040	16050	16040	10
320	20230914	132700	994131780	16050	16030	16050	16030	269
321	20230914	132600	989816330	16000	16000	16000	16000	0
322	20230914	132500	989816330	16000	16000	16000	16000	0
323	20230914	132400	989816330	16000	16040	16040	16000	661
324	20230914	132300	979224880	16040	16040	16040	16040	3
325	20230914	132200	979176760	16050	16030	16050	16030	611
326	20230914	132100	969373040	16030	16030	16030	16030	0
327	20230914	132000	969373040	16030	16030	16030	16030	294
328	20230914	131900	964660220	16030	15990	16030	15990	982
329	20230914	131800	948921230	16000	16000	16000	15990	125
330	20230914	131700	946921260	16000	16000	16000	16000	50
331	20230914	131600	946121260	16000	16000	16000	15990	114
332	20230914	131500	944297620	15990	15990	15990	15990	105
333	20230914	131400	942618670	15990	15990	15990	15990	0
334	20230914	131300	942618670	15990	15990	16000	15990	114
335	20230914	131200	940795240	15990	15990	15990	15990	10
336	20230914	131100	940635340	15990	16000	16000	15990	104
337	20230914	131000	938971380	15990	15990	15990	15990	0
338	20230914	130900	938971380	15990	15990	15990	15990	3
339	20230914	130800	938923410	16000	16000	16000	16000	6
340	20230914	130700	938827410	15990	16000	16000	15990	152
341	20230914	130600	936396910	15990	15990	15990	15990	73
342	20230914	130500	935229640	15990	15990	15990	15990	20
343	20230914	130400	934909840	16000	16000	16000	15990	6
344	20230914	130300	934813880	16000	16000	16000	16000	659
345	20230914	130200	924269880	16000	16000	16000	16000	139
346	20230914	130100	922045880	16010	16010	16010	16010	0
347	20230914	130000	922045880	16010	16010	16010	16010	375
348	20230914	125900	916042130	16020	16020	16020	16020	65
349	20230914	125800	915000830	16020	16020	16020	16020	96
350	20230914	125700	913462910	16020	16030	16030	16020	5
351	20230914	125600	913382790	16030	16030	16030	16030	15
352	20230914	125500	913142340	16030	16010	16030	16010	423
353	20230914	125400	906361780	16010	16010	16010	16010	54
354	20230914	125300	905497240	16000	16000	16000	16000	0
355	20230914	125200	905497240	16000	16020	16020	16000	61
356	20230914	125100	904520090	16030	16030	16030	16030	15
357	20230914	125000	904279640	16030	16030	16030	16030	263
358	20230914	124900	900063750	16040	16040	16040	16040	167
359	20230914	124800	897385070	16050	16050	16050	16050	2
360	20230914	124700	897352970	16050	16050	16050	16050	168
361	20230914	124600	894656570	16050	16050	16050	16050	16
362	20230914	124500	894399770	16050	16060	16060	16050	11
363	20230914	124400	894223160	16060	16050	16060	16050	152
364	20230914	124300	891783260	16030	16040	16040	16030	8
365	20230914	124200	891654950	16030	16030	16030	16030	0
366	20230914	124100	891654950	16030	16030	16030	16030	0
367	20230914	124000	891654950	16030	16040	16040	16030	14
368	20230914	123900	891430490	16050	16050	16050	16050	130
369	20230914	123800	889343990	16050	16050	16050	16040	97
370	20230914	123700	887787740	16050	16050	16050	16050	1
371	20230914	123600	887771690	16050	16050	16050	16050	4
372	20230914	123500	887707490	16050	16060	16060	16050	33
373	20230914	123400	887177540	16050	16050	16050	16050	0
374	20230914	123300	887177540	16050	16050	16060	16050	519
375	20230914	123200	878847280	16050	16040	16050	16040	260
376	20230914	123100	874674370	16050	16040	16050	16040	608
377	20230914	123000	864920600	16030	16030	16030	16030	436
378	20230914	122900	857931520	16030	16030	16030	16030	0
379	20230914	122800	857931520	16030	16020	16030	16020	563
380	20230914	122700	848909760	16020	16000	16020	16000	480
381	20230914	122600	841224550	16000	15990	16000	15990	25
382	20230914	122500	840824790	15990	15990	15990	15990	3
383	20230914	122400	840776820	15990	15990	15990	15990	14
384	20230914	122300	840552960	16000	16000	16000	16000	175
385	20230914	122200	837752960	16000	16000	16000	16000	74
386	20230914	122100	836568960	16000	16010	16010	16000	29
387	20230914	122000	836104710	16010	16010	16010	16010	0
388	20230914	121900	836104710	16010	16000	16010	16000	99
389	20230914	121800	834519800	16010	16010	16010	16000	58
390	20230914	121700	833591260	16010	16010	16010	16000	83
391	20230914	121600	832262660	16000	16000	16000	16000	1
392	20230914	121500	832246660	16000	16000	16000	16000	0
393	20230914	121400	832246660	16000	16020	16020	16000	18
394	20230914	121300	831958400	16000	16000	16000	16000	0
395	20230914	121200	831958400	16000	16020	16020	16000	142
396	20230914	121100	829683680	16020	16020	16020	16020	10
397	20230914	121000	829523480	16010	16010	16010	16010	16
398	20230914	120900	829267320	16010	16010	16010	16010	9
399	20230914	120800	829123230	16010	16010	16010	16010	3
400	20230914	120700	829075200	16000	16000	16000	16000	17
401	20230914	120600	828803200	16020	16010	16020	16010	30
402	20230914	120500	828322700	16020	16000	16020	16000	390
403	20230914	120400	822076040	16000	16010	16020	16000	108
404	20230914	120300	820347400	16010	16010	16010	16010	300
405	20230914	120200	815544400	16000	16010	16010	16000	71
406	20230914	120100	814408230	16000	16010	16010	16000	56
407	20230914	120000	813512220	16010	16000	16010	16000	13
408	20230914	115900	813304120	16010	16010	16010	16010	11
409	20230914	115800	813128010	16000	16000	16000	16000	30
410	20230914	115700	812648010	16000	16000	16000	16000	102
411	20230914	115600	811016010	16000	15980	16000	15980	42
412	20230914	115500	810344410	15990	15970	15990	15970	12
413	20230914	115400	810152750	15980	15980	15980	15970	72
414	20230914	115300	809002400	15970	15970	15970	15970	5
415	20230914	115200	808922550	15940	15960	15960	15940	50
416	20230914	115100	808124890	15990	15990	15990	15990	0
417	20230914	115000	808124890	15990	16000	16000	15990	151
418	20230914	114900	805708900	16000	16000	16000	16000	9
419	20230914	114800	805564900	16000	16000	16000	16000	5
420	20230914	114700	805484900	15930	15930	15930	15930	0
421	20230914	114600	805484900	15930	15930	15930	15930	0
422	20230914	114500	805484900	15930	16010	16010	15930	2312
423	20230914	114400	768588510	16010	16010	16010	16010	0
424	20230914	114300	768588510	16010	16010	16010	16010	3
425	20230914	114200	768540480	16020	16020	16020	16020	6
426	20230914	114100	768444360	16010	16010	16010	16010	3
427	20230914	114000	768396330	16010	16010	16010	16010	1
428	20230914	113900	768380320	16010	16020	16020	16010	6
429	20230914	113800	768284240	16020	16020	16020	16020	2
430	20230914	113700	768252200	16020	16020	16020	16020	3
431	20230914	113600	768204140	16010	16010	16020	16010	203
432	20230914	113500	764952610	16030	16020	16030	16020	312
433	20230914	113400	759954320	16000	15980	16000	15980	413
434	20230914	113300	753349550	15980	16000	16000	15980	330
435	20230914	113200	748070670	16000	15990	16000	15990	63
436	20230914	113100	747062710	16000	15990	16000	15990	229
437	20230914	113000	743398890	15990	15990	15990	15970	215
438	20230914	112900	739962260	15990	15990	15990	15990	3
439	20230914	112800	739914290	16000	16010	16010	16000	298
440	20230914	112700	735146040	16020	16020	16020	16010	357
441	20230914	112600	729426930	16020	16010	16020	16000	623
442	20230914	112500	719448440	16010	16010	16010	16010	48
443	20230914	112400	718679960	16010	16020	16020	16010	53
444	20230914	112300	717830920	16000	16010	16010	16000	362
445	20230914	112200	712035760	16010	16020	16020	16010	65
446	20230914	112100	710994710	16020	16020	16020	16020	50
447	20230914	112000	710193710	16030	16030	16030	16020	245
448	20230914	111900	706267890	16020	16020	16030	16020	31
449	20230914	111800	705771110	16030	16020	16030	16020	393
450	20230914	111700	699472150	15990	16000	16020	15990	2574
451	20230914	111600	658277420	16000	15980	16000	15980	3682
452	20230914	111500	599387500	15970	15970	15980	15970	22
453	20230914	111400	599036150	15980	15980	15980	15980	1
454	20230914	111300	599020170	15980	15970	15980	15970	63
455	20230914	111200	598014000	15980	15980	15980	15980	77
456	20230914	111100	596783540	15980	15970	15990	15970	136
457	20230914	111000	594609920	15970	15940	15990	15940	4064
458	20230914	110900	529722530	15940	15940	15940	15940	1
459	20230914	110800	529706590	15940	15920	15940	15920	248
460	20230914	110700	525757870	15920	15920	15920	15920	293
461	20230914	110600	521093310	15910	15910	15910	15910	4
462	20230914	110500	521029670	15910	15910	15910	15910	0
463	20230914	110400	521029670	15910	15910	15910	15910	0
464	20230914	110300	521029670	15910	15910	15910	15910	3
465	20230914	110200	520981940	15920	15920	15920	15920	11
466	20230914	110100	520806820	15920	15880	15920	15870	301
467	20230914	110000	516026930	15880	15880	15880	15880	303
468	20230914	105900	511215290	15930	15930	15930	15930	14
469	20230914	105800	510992270	15940	15930	15940	15930	501
470	20230914	105700	503011330	15930	15920	15930	15920	6
471	20230914	105600	502915790	15880	15880	15880	15880	0
472	20230914	105500	502915790	15880	15880	15880	15880	325
473	20230914	105400	497754790	15890	15880	15890	15880	60
474	20230914	105300	496801420	15890	15890	15890	15890	1
475	20230914	105200	496785530	15890	15890	15890	15890	70
476	20230914	105100	495673230	15890	15940	15940	15890	37
477	20230914	105000	495084790	15940	15900	15940	15900	578
478	20230914	104900	485874000	15900	15900	15900	15900	7
479	20230914	104800	485762700	15900	15900	15900	15900	6
480	20230914	104700	485667300	15900	15900	15920	15900	26
481	20230914	104600	485253860	15920	15920	15920	15920	10
482	20230914	104500	485094660	15920	15900	15920	15900	169
483	20230914	104400	482404330	15890	15890	15890	15890	0
484	20230914	104300	482404330	15890	15900	15900	15890	218
485	20230914	104200	478939100	15910	15930	15930	15910	137
486	20230914	104100	476759410	15930	15920	15930	15920	250
487	20230914	104000	472778550	15910	15910	15910	15910	50
488	20230914	103900	471983050	15900	15900	15900	15900	4
489	20230914	103800	471919450	15900	15900	15900	15900	18
490	20230914	103700	471633250	15910	15910	15910	15900	23
491	20230914	103600	471267350	15910	15910	15910	15910	23
492	20230914	103500	470901420	15910	15900	15910	15900	72
493	20230914	103400	469755930	15910	15900	15910	15900	121
494	20230914	103300	467831410	15890	15880	15890	15880	6
495	20230914	103200	467736090	15880	15880	15880	15880	62
496	20230914	103100	466751530	15880	15880	15880	15880	0
497	20230914	103000	466751530	15880	15870	15880	15870	4
498	20230914	102900	466688040	15870	15870	15870	15870	2
499	20230914	102800	466656300	15870	15870	15870	15870	3
500	20230914	102700	466608690	15870	15870	15870	15870	43
501	20230914	102600	465926280	15870	15870	15870	15870	0
502	20230914	102500	465926280	15870	15870	15870	15870	3
503	20230914	102400	465878670	15880	15880	15880	15880	10
504	20230914	102300	465719870	15880	15870	15880	15870	25
505	20230914	102200	465323110	15880	15880	15880	15880	2
506	20230914	102100	465291350	15870	15870	15870	15870	6
507	20230914	102000	465196130	15880	15880	15880	15880	4
508	20230914	101900	465132610	15880	15880	15880	15880	296
509	20230914	101800	460432130	15880	15880	15880	15880	127
510	20230914	101700	458415370	15880	15880	15880	15880	1
511	20230914	101600	458399490	15880	15890	15890	15880	121
512	20230914	101500	456476900	15890	15890	15890	15890	110
513	20230914	101400	454729000	15910	15900	15910	15900	110
514	20230914	101300	452979820	15900	15910	15910	15900	54
515	20230914	101200	452121210	15910	15910	15910	15910	31
516	20230914	101100	451628000	15900	15910	15910	15900	157
517	20230914	101000	449130180	15920	15920	15920	15920	88
518	20230914	100900	447729220	15920	15940	15940	15920	69
519	20230914	100800	446630660	15940	15940	15940	15940	1
520	20230914	100700	446614720	15940	15930	15940	15920	245
521	20230914	100600	442710460	15920	15940	15940	15920	60
522	20230914	100500	441755060	15940	15920	15940	15920	39
523	20230914	100400	441134160	15920	15930	15930	15920	61
524	20230914	100300	440162890	15940	15950	15970	15940	245
525	20230914	100200	436255040	15950	15960	15960	15950	1357
526	20230914	100100	414608310	15980	15980	15980	15980	656
527	20230914	100000	404125430	15980	15990	15990	15980	84
528	20230914	095900	402783070	15980	15990	15990	15980	466
529	20230914	095800	395334360	15990	16000	16000	15990	105
530	20230914	095700	393655270	16000	16020	16020	16000	369
531	20230914	095600	387746950	16020	16020	16020	16010	91
532	20230914	095500	386289770	16010	15980	16010	15960	2833
533	20230914	095400	340971030	15980	15980	15990	15960	247
534	20230914	095300	337022050	15980	15980	15980	15980	557
535	20230914	095200	328121190	15980	15970	15980	15970	1109
536	20230914	095100	310409480	15970	15950	15970	15950	39
537	20230914	095000	309787050	15950	15970	15970	15950	400
538	20230914	094900	303404970	15960	15950	15960	15950	683
539	20230914	094800	292510110	15940	15930	15940	15930	849
540	20230914	094700	278982910	15930	15940	15940	15850	41
541	20230914	094600	278332160	15940	15930	15940	15930	393
542	20230914	094500	272069810	15940	15940	15940	15940	266
543	20230914	094400	267829770	15930	15910	15930	15830	1316
544	20230914	094300	246899600	15920	15870	15920	15850	1755
545	20230914	094200	219008980	15860	15850	15860	15850	416
546	20230914	094100	212412490	15840	15840	15840	15820	48
547	20230914	094000	211652310	15840	15850	15850	15840	9
548	20230914	093900	211509690	15850	15860	15860	15850	115
549	20230914	093800	209685930	15870	15870	15870	15870	19
550	20230914	093700	209384400	15880	15880	15880	15880	35
551	20230914	093600	208828600	15880	15890	15890	15880	148
552	20230914	093500	206478260	15890	15880	15890	15880	217
553	20230914	093400	203030800	15850	15870	15880	15850	747
554	20230914	093300	191186940	15880	15840	15880	15840	305
555	20230914	093200	186355540	15870	15840	15870	15840	780
556	20230914	093100	173991380	15840	15840	15840	15840	27
557	20230914	093000	173563700	15830	15820	15830	15810	171
558	20230914	092900	170858050	15810	15820	15820	15810	86
559	20230914	092800	169498380	15830	15830	15830	15830	14
560	20230914	092700	169276760	15840	15830	15840	15830	28
561	20230914	092600	168833490	15840	15900	15900	15840	817
562	20230914	092500	155884240	15900	15930	15930	15900	334
563	20230914	092400	150572020	15920	15920	15930	15920	649
564	20230914	092300	140239470	15930	15880	15940	15880	2307
565	20230914	092200	103542780	15870	15860	15880	15860	486
566	20230914	092100	95829520	15860	15830	15860	15830	1468
567	20230914	092000	72568300	15820	15840	15840	15820	5
568	20230914	091900	72489120	15850	15850	15850	15850	14
569	20230914	091800	72267220	15850	15800	15850	15790	442
570	20230914	091700	65268190	15790	15790	15810	15790	215
571	20230914	091600	61871750	15790	15790	15790	15790	17
572	20230914	091500	61603320	15790	15780	15790	15780	36
573	20230914	091400	61035180	15780	15780	15780	15780	0
574	20230914	091300	61035180	15780	15780	15780	15780	301
575	20230914	091200	56285400	15800	15780	15800	15780	74
576	20230914	091100	55117100	15780	15780	15790	15780	234
577	20230914	091000	51424140	15780	15790	15790	15780	79
578	20230914	090900	50177020	15780	15780	15780	15770	244
579	20230914	090800	46328930	15780	15770	15800	15770	341
580	20230914	090700	40946220	15690	15750	15770	15690	376
581	20230914	090600	35021870	15670	15670	15670	15670	181
582	20230914	090500	32185600	15670	15750	15750	15670	102
583	20230914	090400	30586180	15670	15680	15680	15670	222
584	20230914	090300	27107340	15660	15770	15770	15660	1076
585	20230914	090200	10238510	15770	15760	15780	15760	374
586	20230914	090100	4340960	15760	15760	15760	15760	34
587	20230914	090000	3805120	15760	15720	15760	15660	242