KissMeData/034300/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	190500	301690220	15980	15980	15980	15980	438
3	20230911	190400	301690220	15980	15980	15980	15980	0
4	20230911	190300	301690220	15980	15980	15980	15980	0
5	20230911	190200	301690220	15980	15980	15980	15980	0
6	20230911	190100	301690220	15980	15980	15980	15980	0
7	20230911	190000	301690220	15980	15980	15980	15980	0
8	20230911	185900	301690220	15980	15980	15980	15980	0
9	20230911	185800	301690220	15980	15980	15980	15980	0
10	20230911	185700	301690220	15980	15980	15980	15980	0
11	20230911	185600	301690220	15980	15980	15980	15980	0
12	20230911	185500	301690220	15980	15980	15980	15980	0
13	20230911	185400	301690220	15980	15980	15980	15980	0
14	20230911	185300	301690220	15980	15980	15980	15980	0
15	20230911	185200	301690220	15980	15980	15980	15980	0
16	20230911	185100	301690220	15980	15980	15980	15980	0
17	20230911	185000	301690220	15980	15980	15980	15980	0
18	20230911	184900	301690220	15980	15980	15980	15980	0
19	20230911	184800	301690220	15980	15980	15980	15980	0
20	20230911	184700	301690220	15980	15980	15980	15980	0
21	20230911	184600	301690220	15980	15980	15980	15980	0
22	20230911	184500	301690220	15980	15980	15980	15980	0
23	20230911	184400	301690220	15980	15980	15980	15980	0
24	20230911	184300	301690220	15980	15980	15980	15980	0
25	20230911	184200	301690220	15980	15980	15980	15980	0
26	20230911	184100	301690220	15980	15980	15980	15980	0
27	20230911	184000	301690220	15980	15980	15980	15980	0
28	20230911	183900	301690220	15980	15980	15980	15980	0
29	20230911	183800	301690220	15980	15980	15980	15980	0
30	20230911	183700	301690220	15980	15980	15980	15980	0
31	20230911	183600	301690220	15980	15980	15980	15980	0
32	20230911	183500	301690220	15980	15980	15980	15980	438
33	20230911	183400	301690220	15980	15980	15980	15980	0
34	20230911	183300	301690220	15980	15980	15980	15980	0
35	20230911	183200	301690220	15980	15980	15980	15980	0
36	20230911	183100	301690220	15980	15980	15980	15980	0
37	20230911	183000	301690220	15980	15980	15980	15980	0
38	20230911	182900	301690220	15980	15980	15980	15980	0
39	20230911	182800	301690220	15980	15980	15980	15980	0
40	20230911	182700	301690220	15980	15980	15980	15980	0
41	20230911	182600	301690220	15980	15980	15980	15980	0
42	20230911	182500	301690220	15980	15980	15980	15980	0
43	20230911	182400	301690220	15980	15980	15980	15980	0
44	20230911	182300	301690220	15980	15980	15980	15980	0
45	20230911	182200	301690220	15980	15980	15980	15980	0
46	20230911	182100	301690220	15980	15980	15980	15980	0
47	20230911	182000	301690220	15980	15980	15980	15980	0
48	20230911	181900	301690220	15980	15980	15980	15980	0
49	20230911	181800	301690220	15980	15980	15980	15980	0
50	20230911	181700	301690220	15980	15980	15980	15980	0
51	20230911	181600	301690220	15980	15980	15980	15980	0
52	20230911	181500	301690220	15980	15980	15980	15980	0
53	20230911	181400	301690220	15980	15980	15980	15980	0
54	20230911	181300	301690220	15980	15980	15980	15980	0
55	20230911	181200	301690220	15980	15980	15980	15980	0
56	20230911	181100	301690220	15980	15980	15980	15980	0
57	20230911	181000	301690220	15980	15980	15980	15980	0
58	20230911	180900	301690220	15980	15980	15980	15980	0
59	20230911	180800	301690220	15980	15980	15980	15980	0
60	20230911	180700	301690220	15980	15980	15980	15980	0
61	20230911	180600	301690220	15980	15980	15980	15980	0
62	20230911	180500	301690220	15980	15980	15980	15980	438
63	20230911	180400	301690220	15980	15980	15980	15980	0
64	20230911	180300	301690220	15980	15980	15980	15980	0
65	20230911	180200	301690220	15980	15980	15980	15980	0
66	20230911	180100	301690220	15980	15980	15980	15980	0
67	20230911	180000	301690220	15980	15980	15980	15980	0
68	20230911	175900	301690220	15980	15980	15980	15980	0
69	20230911	175800	301690220	15980	15980	15980	15980	0
70	20230911	175700	301690220	15980	15980	15980	15980	0
71	20230911	175600	301690220	15980	15980	15980	15980	0
72	20230911	175500	301690220	15980	15980	15980	15980	0
73	20230911	175400	301690220	15980	15980	15980	15980	0
74	20230911	175300	301690220	15980	15980	15980	15980	0
75	20230911	175200	301690220	15980	15980	15980	15980	0
76	20230911	175100	301690220	15980	15980	15980	15980	0
77	20230911	175000	301690220	15980	15980	15980	15980	0
78	20230911	174900	301690220	15980	15980	15980	15980	0
79	20230911	174800	301690220	15980	15980	15980	15980	0
80	20230911	174700	301690220	15980	15980	15980	15980	0
81	20230911	174600	301690220	15980	15980	15980	15980	0
82	20230911	174500	301690220	15980	15980	15980	15980	0
83	20230911	174400	301690220	15980	15980	15980	15980	0
84	20230911	174300	301690220	15980	15980	15980	15980	0
85	20230911	174200	301690220	15980	15980	15980	15980	0
86	20230911	174100	301690220	15980	15980	15980	15980	0
87	20230911	174000	301690220	15980	15980	15980	15980	0
88	20230911	173900	301690220	15980	15980	15980	15980	0
89	20230911	173800	301690220	15980	15980	15980	15980	0
90	20230911	173700	301690220	15980	15980	15980	15980	0
91	20230911	173600	301690220	15980	15980	15980	15980	0
92	20230911	173500	301690220	15980	15980	15980	15980	438
93	20230911	173400	301690220	15980	15980	15980	15980	0
94	20230911	173300	301690220	15980	15980	15980	15980	0
95	20230911	173200	301690220	15980	15980	15980	15980	0
96	20230911	173100	301690220	15980	15980	15980	15980	0
97	20230911	173000	301690220	15980	15980	15980	15980	0
98	20230911	172900	301690220	15980	15980	15980	15980	0
99	20230911	172800	301690220	15980	15980	15980	15980	0
100	20230911	172700	301690220	15980	15980	15980	15980	0
101	20230911	172600	301690220	15980	15980	15980	15980	0
102	20230911	172500	301690220	15980	15980	15980	15980	0
103	20230911	172400	301690220	15980	15980	15980	15980	0
104	20230911	172300	301690220	15980	15980	15980	15980	0
105	20230911	172200	301690220	15980	15980	15980	15980	0
106	20230911	172100	301690220	15980	15980	15980	15980	0
107	20230911	172000	301690220	15980	15980	15980	15980	0
108	20230911	171900	301690220	15980	15980	15980	15980	0
109	20230911	171800	301690220	15980	15980	15980	15980	0
110	20230911	171700	301690220	15980	15980	15980	15980	0
111	20230911	171600	301690220	15980	15980	15980	15980	0
112	20230911	171500	301690220	15980	15980	15980	15980	0
113	20230911	171400	301690220	15980	15980	15980	15980	0
114	20230911	171300	301690220	15980	15980	15980	15980	0
115	20230911	171200	301690220	15980	15980	15980	15980	0
116	20230911	171100	301690220	15980	15980	15980	15980	0
117	20230911	171000	301690220	15980	15980	15980	15980	0
118	20230911	170900	301690220	15980	15980	15980	15980	0
119	20230911	170800	301690220	15980	15980	15980	15980	0
120	20230911	170700	301690220	15980	15980	15980	15980	0
121	20230911	170600	301690220	15980	15980	15980	15980	0
122	20230911	170500	301690220	15980	15980	15980	15980	438
123	20230911	170400	301690220	15980	15980	15980	15980	0
124	20230911	170300	301690220	15980	15980	15980	15980	0
125	20230911	170200	301690220	15980	15980	15980	15980	0
126	20230911	170100	301690220	15980	15980	15980	15980	0
127	20230911	170000	301690220	15980	15980	15980	15980	0
128	20230911	165900	301690220	15980	15980	15980	15980	0
129	20230911	165800	301690220	15980	15980	15980	15980	0
130	20230911	165700	301690220	15980	15980	15980	15980	0
131	20230911	165600	301690220	15980	15980	15980	15980	0
132	20230911	165500	301690220	15980	15980	15980	15980	0
133	20230911	165400	301690220	15980	15980	15980	15980	0
134	20230911	165300	301690220	15980	15980	15980	15980	0
135	20230911	165200	301690220	15980	15980	15980	15980	0
136	20230911	165100	301690220	15980	15980	15980	15980	0
137	20230911	165000	301690220	15980	15980	15980	15980	0
138	20230911	164900	301690220	15980	15980	15980	15980	0
139	20230911	164800	301690220	15980	15980	15980	15980	0
140	20230911	164700	301690220	15980	15980	15980	15980	0
141	20230911	164600	301690220	15980	15980	15980	15980	0
142	20230911	164500	301690220	15980	15980	15980	15980	0
143	20230911	164400	301690220	15980	15980	15980	15980	0
144	20230911	164300	301690220	15980	15980	15980	15980	0
145	20230911	164200	301690220	15980	15980	15980	15980	0
146	20230911	164100	301690220	15980	15980	15980	15980	0
147	20230911	164000	301690220	15980	15980	15980	15980	0
148	20230911	163900	301690220	15980	15980	15980	15980	0
149	20230911	163800	301690220	15980	15980	15980	15980	0
150	20230911	163700	301690220	15980	15980	15980	15980	0
151	20230911	163600	301690220	15980	15980	15980	15980	0
152	20230911	163500	301690220	15980	15980	15980	15980	438
153	20230911	163400	301690220	15980	15980	15980	15980	0
154	20230911	163300	301690220	15980	15980	15980	15980	0
155	20230911	163200	301690220	15980	15980	15980	15980	0
156	20230911	163100	301690220	15980	15980	15980	15980	0
157	20230911	163000	301690220	15980	15980	15980	15980	0
158	20230911	162900	301690220	15980	15980	15980	15980	0
159	20230911	162800	301690220	15980	15980	15980	15980	0
160	20230911	162700	301690220	15980	15980	15980	15980	0
161	20230911	162600	301690220	15980	15980	15980	15980	0
162	20230911	162500	301690220	15980	15980	15980	15980	0
163	20230911	162400	301690220	15980	15980	15980	15980	0
164	20230911	162300	301690220	15980	15980	15980	15980	0
165	20230911	162200	301690220	15980	15980	15980	15980	0
166	20230911	162100	301690220	15980	15980	15980	15980	0
167	20230911	162000	301690220	15980	15980	15980	15980	0
168	20230911	161900	301690220	15980	15980	15980	15980	0
169	20230911	161800	301690220	15980	15980	15980	15980	0
170	20230911	161700	301690220	15980	15980	15980	15980	0
171	20230911	161600	301690220	15980	15980	15980	15980	0
172	20230911	161500	301690220	15980	15980	15980	15980	0
173	20230911	161400	301690220	15980	15980	15980	15980	0
174	20230911	161300	301690220	15980	15980	15980	15980	0
175	20230911	161200	301690220	15980	15980	15980	15980	0
176	20230911	161100	301690220	15980	15980	15980	15980	0
177	20230911	161000	301690220	15980	15980	15980	15980	0
178	20230911	160900	301690220	15980	15980	15980	15980	0
179	20230911	160800	301690220	15980	15980	15980	15980	0
180	20230911	160700	301690220	15980	15980	15980	15980	0
181	20230911	160600	301690220	15980	15980	15980	15980	0
182	20230911	160500	301690220	15980	15980	15980	15980	438
183	20230911	160400	301690220	15980	15980	15980	15980	0
184	20230911	160300	301690220	15980	15980	15980	15980	0
185	20230911	160200	301690220	15980	15980	15980	15980	0
186	20230911	160100	301690220	15980	15980	15980	15980	0
187	20230911	160000	301690220	15980	15980	15980	15980	0
188	20230911	155900	301690220	15980	15980	15980	15980	0
189	20230911	155800	301690220	15980	15980	15980	15980	0
190	20230911	155700	301690220	15980	15980	15980	15980	0
191	20230911	155600	301690220	15980	15980	15980	15980	0
192	20230911	155500	301690220	15980	15980	15980	15980	0
193	20230911	155400	301690220	15980	15980	15980	15980	0
194	20230911	155300	301690220	15980	15980	15980	15980	0
195	20230911	155200	301690220	15980	15980	15980	15980	0
196	20230911	155100	301690220	15980	15980	15980	15980	0
197	20230911	155000	301690220	15980	15980	15980	15980	0
198	20230911	154900	301690220	15980	15980	15980	15980	0
199	20230911	154800	301690220	15980	15980	15980	15980	0
200	20230911	154700	301690220	15980	15980	15980	15980	0
201	20230911	154600	301690220	15980	15980	15980	15980	0
202	20230911	154500	301690220	15980	15980	15980	15980	0
203	20230911	154400	301690220	15980	15980	15980	15980	0
204	20230911	154300	301690220	15980	15980	15980	15980	0
205	20230911	154200	301690220	15980	15980	15980	15980	0
206	20230911	154100	301690220	15980	15980	15980	15980	0
207	20230911	154000	301690220	15980	15980	15980	15980	0
208	20230911	153900	301690220	15980	15980	15980	15980	0
209	20230911	153800	301690220	15980	15980	15980	15980	0
210	20230911	153700	301690220	15980	15980	15980	15980	0
211	20230911	153600	301690220	15980	15980	15980	15980	0
212	20230911	153500	301690220	15980	15980	15980	15980	438
213	20230911	153400	301690220	15980	15980	15980	15980	0
214	20230911	153300	301690220	15980	15980	15980	15980	0
215	20230911	153200	301690220	15980	15980	15980	15980	0
216	20230911	153100	301690220	15980	15980	15980	15980	0
217	20230911	153000	301690220	15980	15980	15980	15980	438
218	20230911	152900	294690980	16120	16120	16120	16120	0
219	20230911	152800	294690980	16120	16120	16120	16120	0
220	20230911	152700	294690980	16120	16120	16120	16120	0
221	20230911	152600	294690980	16120	16120	16120	16120	0
222	20230911	152500	294690980	16120	16120	16120	16120	0
223	20230911	152400	294690980	16120	16120	16120	16120	0
224	20230911	152300	294690980	16120	16120	16120	16120	0
225	20230911	152200	294690980	16120	16120	16120	16120	0
226	20230911	152100	294690980	16120	16120	16120	16120	0
227	20230911	152000	294690980	16120	16120	16120	16120	0
228	20230911	151900	294690980	16120	16120	16120	16120	0
229	20230911	151800	294690980	16120	16090	16120	16090	11
230	20230911	151700	294513740	16070	16070	16070	16070	0
231	20230911	151600	294513740	16070	16060	16070	16060	63
232	20230911	151500	293501360	16030	16030	16030	16030	0
233	20230911	151400	293501360	16030	16030	16030	16030	62
234	20230911	151300	292507500	16030	16030	16030	16030	0
235	20230911	151200	292507500	16030	16030	16030	16030	0
236	20230911	151100	292507500	16030	16030	16030	16030	0
237	20230911	151000	292507500	16030	15970	16030	15970	13
238	20230911	150900	292299830	16020	16020	16020	16020	0
239	20230911	150800	292299830	16020	16020	16020	16020	0
240	20230911	150700	292299830	16020	16020	16020	16020	17
241	20230911	150600	292027490	16020	16020	16020	16020	60
242	20230911	150500	291066290	15950	15950	15950	15950	0
243	20230911	150400	291066290	15950	15950	15950	15950	0
244	20230911	150300	291066290	15950	15950	15950	15950	0
245	20230911	150200	291066290	15950	15950	15950	15950	0
246	20230911	150100	291066290	15950	15950	15950	15950	0
247	20230911	150000	291066290	15950	15950	15950	15950	0
248	20230911	145900	291066290	15950	15950	15950	15950	1
249	20230911	145800	291050340	15940	15970	15970	15940	500
250	20230911	145700	283076820	15970	16000	16000	15970	40
251	20230911	145600	282437030	16000	16000	16000	16000	17
252	20230911	145500	282165030	16000	16000	16000	16000	0
253	20230911	145400	282165030	16000	16000	16000	16000	0
254	20230911	145300	282165030	16000	16000	16000	16000	0
255	20230911	145200	282165030	16000	16000	16000	16000	190
256	20230911	145100	279125030	16000	16000	16000	16000	0
257	20230911	145000	279125030	16000	16000	16000	16000	0
258	20230911	144900	279125030	16000	16000	16000	16000	0
259	20230911	144800	279125030	16000	16000	16000	16000	0
260	20230911	144700	279125030	16000	16000	16000	16000	0
261	20230911	144600	279125030	16000	16000	16000	16000	0
262	20230911	144500	279125030	16000	16000	16000	16000	0
263	20230911	144400	279125030	16000	16000	16000	16000	1
264	20230911	144300	279109030	16000	16000	16000	16000	0
265	20230911	144200	279109030	16000	16000	16000	16000	0
266	20230911	144100	279109030	16000	16000	16000	16000	150
267	20230911	144000	276709030	16060	16060	16060	16060	0
268	20230911	143900	276709030	16060	16010	16060	16010	400
269	20230911	143800	270285080	16000	16000	16000	16000	0
270	20230911	143700	270285080	16000	16000	16000	16000	3
271	20230911	143600	270237080	16000	16000	16000	16000	3
272	20230911	143500	270189080	16010	16020	16060	16010	99
273	20230911	143400	268602770	16010	16010	16010	16010	1
274	20230911	143300	268586760	16010	16010	16010	16010	1
275	20230911	143200	268570750	16000	15970	16000	15970	51
276	20230911	143100	267755200	16000	16000	16000	16000	0
277	20230911	143000	267755200	16000	16000	16000	16000	0
278	20230911	142900	267755200	16000	16000	16000	16000	0
279	20230911	142800	267755200	16000	16000	16000	16000	0
280	20230911	142700	267755200	16000	16000	16000	16000	0
281	20230911	142600	267755200	16000	16000	16000	16000	0
282	20230911	142500	267755200	16000	16000	16000	16000	0
283	20230911	142400	267755200	16000	16000	16000	16000	0
284	20230911	142300	267755200	16000	16000	16000	16000	0
285	20230911	142200	267755200	16000	16000	16000	16000	0
286	20230911	142100	267755200	16000	16000	16000	16000	60
287	20230911	142000	266795200	16010	16010	16010	16010	33
288	20230911	141900	266266870	16010	16010	16010	16010	0
289	20230911	141800	266266870	16010	16010	16010	16010	7
290	20230911	141700	266154800	16020	16020	16020	16020	0
291	20230911	141600	266154800	16020	16020	16020	16020	0
292	20230911	141500	266154800	16020	16020	16020	16020	0
293	20230911	141400	266154800	16020	16020	16020	16020	0
294	20230911	141300	266154800	16020	16020	16020	16020	0
295	20230911	141200	266154800	16020	16020	16020	16020	0
296	20230911	141100	266154800	16020	16020	16020	16020	2
297	20230911	141000	266122760	15940	15940	15940	15940	0
298	20230911	140900	266122760	15940	15940	15940	15940	0
299	20230911	140800	266122760	15940	15940	15940	15940	4
300	20230911	140700	266059000	16020	16020	16020	16020	0
301	20230911	140600	266059000	16020	16020	16020	16020	0
302	20230911	140500	266059000	16020	16020	16020	16020	0
303	20230911	140400	266059000	16020	16020	16020	16020	1
304	20230911	140300	266042980	16020	16020	16020	16020	0
305	20230911	140200	266042980	16020	16020	16020	16020	0
306	20230911	140100	266042980	16020	16020	16020	16020	0
307	20230911	140000	266042980	16020	16020	16020	16020	0
308	20230911	135900	266042980	16020	16020	16020	16020	2
309	20230911	135800	266010940	15910	15960	15960	15910	455
310	20230911	135700	258758010	15960	15960	15960	15960	3
311	20230911	135600	258710130	15960	15960	15960	15960	0
312	20230911	135500	258710130	15960	15960	15960	15960	0
313	20230911	135400	258710130	15960	15960	15960	15960	0
314	20230911	135300	258710130	15960	15960	15960	15960	55
315	20230911	135200	257832330	15960	15970	15970	15960	457
316	20230911	135100	250538310	15970	15970	15970	15970	100
317	20230911	135000	248941310	15970	15970	15970	15970	0
318	20230911	134900	248941310	15970	15970	15970	15970	50
319	20230911	134800	248142810	15970	15970	15970	15970	0
320	20230911	134700	248142810	15970	15970	15970	15970	50
321	20230911	134600	247344310	16000	16000	16000	16000	0
322	20230911	134500	247344310	16000	16000	16000	16000	0
323	20230911	134400	247344310	16000	16000	16000	16000	0
324	20230911	134300	247344310	16000	16000	16000	16000	0
325	20230911	134200	247344310	16000	16000	16000	16000	0
326	20230911	134100	247344310	16000	16000	16000	16000	13
327	20230911	134000	247136310	15970	15970	15970	15970	0
328	20230911	133900	247136310	15970	15970	15970	15970	0
329	20230911	133800	247136310	15970	15970	15970	15970	0
330	20230911	133700	247136310	15970	15970	15970	15970	0
331	20230911	133600	247136310	15970	15970	15970	15970	0
332	20230911	133500	247136310	15970	15970	15970	15970	0
333	20230911	133400	247136310	15970	15970	15970	15970	3
334	20230911	133300	247088400	15970	15980	15980	15970	150
335	20230911	133200	244691900	16000	16000	16000	16000	0
336	20230911	133100	244691900	16000	16000	16000	16000	0
337	20230911	133000	244691900	16000	16000	16000	16000	8
338	20230911	132900	244563900	16000	16000	16000	16000	0
339	20230911	132800	244563900	16000	16000	16000	16000	0
340	20230911	132700	244563900	16000	16000	16000	16000	180
341	20230911	132600	241683900	16000	16000	16000	16000	20
342	20230911	132500	241363900	15980	15980	15980	15980	70
343	20230911	132400	240245300	15990	15990	15990	15990	0
344	20230911	132300	240245300	15990	15990	15990	15990	0
345	20230911	132200	240245300	15990	15990	15990	15990	0
346	20230911	132100	240245300	15990	15990	15990	15990	0
347	20230911	132000	240245300	15990	15990	15990	15990	14
348	20230911	131900	240021440	16000	16000	16000	16000	0
349	20230911	131800	240021440	16000	16000	16000	16000	0
350	20230911	131700	240021440	16000	16000	16000	16000	0
351	20230911	131600	240021440	16000	16000	16000	16000	0
352	20230911	131500	240021440	16000	16000	16000	16000	4
353	20230911	131400	239957440	16000	16000	16000	16000	0
354	20230911	131300	239957440	16000	16000	16000	16000	0
355	20230911	131200	239957440	16000	16000	16000	16000	0
356	20230911	131100	239957440	16000	16000	16000	16000	0
357	20230911	131000	239957440	16000	16000	16000	16000	0
358	20230911	130900	239957440	16000	16000	16000	16000	0
359	20230911	130800	239957440	16000	16000	16000	16000	0
360	20230911	130700	239957440	16000	16000	16000	16000	0
361	20230911	130600	239957440	16000	16000	16000	16000	0
362	20230911	130500	239957440	16000	16000	16000	16000	0
363	20230911	130400	239957440	16000	16000	16000	16000	0
364	20230911	130300	239957440	16000	16000	16000	16000	0
365	20230911	130200	239957440	16000	16000	16000	16000	0
366	20230911	130100	239957440	16000	16000	16000	16000	30
367	20230911	130000	239477440	16000	16000	16000	16000	0
368	20230911	125900	239477440	16000	16000	16000	16000	0
369	20230911	125800	239477440	16000	16000	16000	16000	0
370	20230911	125700	239477440	16000	16020	16020	16000	50
371	20230911	125600	238677000	16050	16050	16050	16050	0
372	20230911	125500	238677000	16050	16050	16050	16050	0
373	20230911	125400	238677000	16050	16050	16050	16050	0
374	20230911	125300	238677000	16050	16050	16050	16050	0
375	20230911	125200	238677000	16050	16050	16050	16050	0
376	20230911	125100	238677000	16050	16050	16050	16050	0
377	20230911	125000	238677000	16050	16050	16050	16050	0
378	20230911	124900	238677000	16050	16050	16050	16050	0
379	20230911	124800	238677000	16050	16050	16050	16050	371
380	20230911	124700	232722450	15980	15980	15980	15980	0
381	20230911	124600	232722450	15980	15990	15990	15980	1175
382	20230911	124500	213941950	15990	15990	15990	15990	0
383	20230911	124400	213941950	15990	15990	15990	15990	0
384	20230911	124300	213941950	15990	15990	15990	15990	0
385	20230911	124200	213941950	15990	15990	15990	15990	0
386	20230911	124100	213941950	15990	15990	15990	15990	0
387	20230911	124000	213941950	15990	15990	15990	15990	0
388	20230911	123900	213941950	15990	15990	15990	15990	38
389	20230911	123800	213334330	15980	15980	15980	15980	0
390	20230911	123700	213334330	15980	15980	15980	15980	0
391	20230911	123600	213334330	15980	15980	15980	15980	0
392	20230911	123500	213334330	15980	15980	15980	15980	0
393	20230911	123400	213334330	15980	15980	15980	15980	0
394	20230911	123300	213334330	15980	15980	15980	15980	0
395	20230911	123200	213334330	15980	15980	15980	15980	0
396	20230911	123100	213334330	15980	15980	15980	15980	0
397	20230911	123000	213334330	15980	15980	15980	15980	0
398	20230911	122900	213334330	15980	16030	16050	15980	215
399	20230911	122800	209885470	16050	16050	16050	16050	0
400	20230911	122700	209885470	16050	16050	16050	16050	0
401	20230911	122600	209885470	16050	16050	16050	16030	151
402	20230911	122500	207462010	16050	16050	16050	16050	0
403	20230911	122400	207462010	16050	16050	16050	16050	24
404	20230911	122300	207076810	16050	16050	16050	16050	0
405	20230911	122200	207076810	16050	16050	16050	16050	0
406	20230911	122100	207076810	16050	16050	16050	16050	0
407	20230911	122000	207076810	16050	16050	16050	16050	0
408	20230911	121900	207076810	16050	16050	16050	16050	3
409	20230911	121800	207028660	16050	16050	16050	16050	0
410	20230911	121700	207028660	16050	16050	16050	16050	0
411	20230911	121600	207028660	16050	16050	16050	16050	0
412	20230911	121500	207028660	16050	16050	16050	16050	0
413	20230911	121400	207028660	16050	16050	16050	16050	0
414	20230911	121300	207028660	16050	16050	16050	16050	0
415	20230911	121200	207028660	16050	16050	16050	16050	0
416	20230911	121100	207028660	16050	16050	16050	16050	0
417	20230911	121000	207028660	16050	16050	16050	16050	0
418	20230911	120900	207028660	16050	16050	16050	16050	0
419	20230911	120800	207028660	16050	16050	16050	16050	9
420	20230911	120700	206884210	16050	16050	16050	16050	1
421	20230911	120600	206868160	16010	16010	16010	16010	0
422	20230911	120500	206868160	16010	16010	16010	16010	0
423	20230911	120400	206868160	16010	16010	16010	16010	0
424	20230911	120300	206868160	16010	16010	16010	16010	0
425	20230911	120200	206868160	16010	16010	16010	16010	0
426	20230911	120100	206868160	16010	16010	16010	16010	0
427	20230911	120000	206868160	16010	16010	16010	16010	0
428	20230911	115900	206868160	16010	16010	16010	16010	0
429	20230911	115800	206868160	16010	16010	16010	16010	2
430	20230911	115700	206836140	15950	15950	15950	15950	0
431	20230911	115600	206836140	15950	15950	15950	15950	0
432	20230911	115500	206836140	15950	15950	15950	15950	2
433	20230911	115400	206804240	15990	15990	15990	15990	0
434	20230911	115300	206804240	15990	15990	15990	15990	0
435	20230911	115200	206804240	15990	15990	15990	15990	0
436	20230911	115100	206804240	15990	15940	15990	15940	160
437	20230911	115000	204246040	15990	15990	15990	15990	0
438	20230911	114900	204246040	15990	15940	15990	15940	56
439	20230911	114800	203351010	15940	15940	15940	15940	6
440	20230911	114700	203255370	15940	15950	15950	15930	124
441	20230911	114600	201279180	15950	15950	15950	15950	2
442	20230911	114500	201247280	15950	15950	15950	15950	2
443	20230911	114400	201215380	15950	15950	15950	15950	5
444	20230911	114300	201135630	15950	15950	15950	15950	1
445	20230911	114200	201119680	15950	15960	15960	15950	27
446	20230911	114100	200688830	15960	15960	15960	15960	1
447	20230911	114000	200672870	15990	15990	15990	15990	0
448	20230911	113900	200672870	15990	15990	15990	15990	0
449	20230911	113800	200672870	15990	15990	15990	15990	0
450	20230911	113700	200672870	15990	15990	15990	15990	0
451	20230911	113600	200672870	15990	15990	15990	15990	0
452	20230911	113500	200672870	15990	15990	15990	15990	0
453	20230911	113400	200672870	15990	15990	15990	15990	25
454	20230911	113300	200273120	16000	15970	16000	15970	225
455	20230911	113200	196675400	15980	15960	15980	15960	27
456	20230911	113100	196243980	15960	15960	15960	15960	3
457	20230911	113000	196196100	15960	15960	15960	15960	2
458	20230911	112900	196164180	15960	15960	15960	15960	0
459	20230911	112800	196164180	15960	15960	15960	15960	0
460	20230911	112700	196164180	15960	15960	15960	15960	0
461	20230911	112600	196164180	15960	15960	15960	15960	0
462	20230911	112500	196164180	15960	15960	15960	15960	20
463	20230911	112400	195844980	15960	15960	15960	15960	0
464	20230911	112300	195844980	15960	15960	15960	15960	0
465	20230911	112200	195844980	15960	15960	15960	15960	10
466	20230911	112100	195685380	15960	15960	15960	15960	0
467	20230911	112000	195685380	15960	15960	15960	15960	0
468	20230911	111900	195685380	15960	15960	15960	15960	42
469	20230911	111800	195015060	15960	15960	15960	15960	0
470	20230911	111700	195015060	15960	15960	15960	15960	0
471	20230911	111600	195015060	15960	15990	15990	15960	76
472	20230911	111500	193801740	15990	15990	15990	15990	0
473	20230911	111400	193801740	15990	15990	15990	15990	0
474	20230911	111300	193801740	15990	15990	15990	15990	21
475	20230911	111200	193465950	15990	15990	15990	15990	1
476	20230911	111100	193449960	16090	16090	16090	16090	0
477	20230911	111000	193449960	16090	16090	16090	16090	0
478	20230911	110900	193449960	16090	16090	16090	16090	0
479	20230911	110800	193449960	16090	16090	16090	16090	0
480	20230911	110700	193449960	16090	16090	16090	16090	0
481	20230911	110600	193449960	16090	15990	16090	15990	7
482	20230911	110500	193337430	15960	15960	15960	15960	0
483	20230911	110400	193337430	15960	15980	15980	15960	68
484	20230911	110300	192251730	15990	16000	16000	15990	12
485	20230911	110200	192059840	16000	16000	16000	16000	253
486	20230911	110100	188011840	16000	16000	16000	16000	0
487	20230911	110000	188011840	16000	16000	16000	16000	10
488	20230911	105900	187851840	16000	16000	16000	16000	15
489	20230911	105800	187611840	16000	16000	16000	16000	64
490	20230911	105700	186587840	16000	16000	16000	16000	114
491	20230911	105600	184763840	15990	15990	15990	15990	9
492	20230911	105500	184619930	15990	16000	16000	15990	3
493	20230911	105400	184571950	16000	16000	16000	16000	124
494	20230911	105300	182587950	16000	16000	16000	16000	227
495	20230911	105200	178955950	16000	16000	16000	16000	0
496	20230911	105100	178955950	16000	16000	16000	15990	731
497	20230911	105000	167260000	16000	16000	16000	16000	0
498	20230911	104900	167260000	16000	16020	16020	16000	124
499	20230911	104800	165275960	16000	16000	16000	16000	10
500	20230911	104700	165115960	16110	16110	16110	16110	0
501	20230911	104600	165115960	16110	16110	16110	16110	0
502	20230911	104500	165115960	16110	16110	16110	16110	0
503	20230911	104400	165115960	16110	16110	16110	16110	2
504	20230911	104300	165083740	16120	16120	16120	16120	0
505	20230911	104200	165083740	16120	16120	16120	16120	0
506	20230911	104100	165083740	16120	16120	16120	16120	0
507	20230911	104000	165083740	16120	16120	16120	16120	0
508	20230911	103900	165083740	16120	16120	16120	16120	10
509	20230911	103800	164922540	16100	16100	16100	16100	0
510	20230911	103700	164922540	16100	16100	16100	16100	0
511	20230911	103600	164922540	16100	16100	16100	16100	38
512	20230911	103500	164310740	16090	16060	16090	16060	37
513	20230911	103400	163716000	16060	16040	16060	16040	44
514	20230911	103300	163010140	16040	16040	16040	16040	0
515	20230911	103200	163010140	16040	16040	16040	16040	10
516	20230911	103100	162849740	16040	16040	16040	16040	0
517	20230911	103000	162849740	16040	16040	16040	16040	0
518	20230911	102900	162849740	16040	16040	16040	16040	1
519	20230911	102800	162833700	15960	15960	15960	15960	0
520	20230911	102700	162833700	15960	15960	15960	15960	0
521	20230911	102600	162833700	15960	15960	15960	15960	0
522	20230911	102500	162833700	15960	15960	15960	15960	0
523	20230911	102400	162833700	15960	15960	15960	15960	44
524	20230911	102300	162131460	15970	15970	15970	15970	0
525	20230911	102200	162131460	15970	15970	15970	15970	0
526	20230911	102100	162131460	15970	15970	15970	15970	0
527	20230911	102000	162131460	15970	15970	15970	15970	0
528	20230911	101900	162131460	15970	15970	15970	15970	0
529	20230911	101800	162131460	15970	15970	15970	15970	0
530	20230911	101700	162131460	15970	15970	15970	15970	94
531	20230911	101600	160630280	15970	15980	15980	15970	284
532	20230911	101500	156094640	15990	15990	15990	15990	20
533	20230911	101400	155774840	16000	16000	16000	16000	0
534	20230911	101300	155774840	16000	16000	16000	16000	0
535	20230911	101200	155774840	16000	16000	16000	16000	74
536	20230911	101100	154590840	16000	16000	16000	16000	0
537	20230911	101000	154590840	16000	16000	16000	16000	0
538	20230911	100900	154590840	16000	16000	16000	16000	2
539	20230911	100800	154558840	15990	16000	16000	15990	118
540	20230911	100700	152671960	16000	16090	16090	16000	58
541	20230911	100600	151743870	16100	16100	16100	16100	0
542	20230911	100500	151743870	16100	16100	16100	16100	0
543	20230911	100400	151743870	16100	16100	16100	16100	0
544	20230911	100300	151743870	16100	16100	16100	16100	0
545	20230911	100200	151743870	16100	16100	16100	16100	25
546	20230911	100100	151341370	16060	16060	16060	16060	0
547	20230911	100000	151341370	16060	16060	16060	16060	0
548	20230911	095900	151341370	16060	16060	16060	16060	10
549	20230911	095800	151180770	15990	15990	15990	15990	0
550	20230911	095700	151180770	15990	15990	15990	15990	0
551	20230911	095600	151180770	15990	15990	15990	15990	0
552	20230911	095500	151180770	15990	16090	16090	15990	75
553	20230911	095400	149981420	15990	15990	15990	15990	0
554	20230911	095300	149981420	15990	15990	15990	15990	0
555	20230911	095200	149981420	15990	15990	15990	15990	0
556	20230911	095100	149981420	15990	15940	15990	15860	95
557	20230911	095000	148465100	15940	16050	16050	15910	1911
558	20230911	094900	117901610	16060	16060	16060	16060	0
559	20230911	094800	117901610	16060	16060	16060	16060	1
560	20230911	094700	117885550	16050	16050	16050	16050	0
561	20230911	094600	117885550	16050	16050	16050	16050	0
562	20230911	094500	117885550	16050	16050	16050	16050	0
563	20230911	094400	117885550	16050	16050	16050	16050	0
564	20230911	094300	117885550	16050	16050	16050	16050	0
565	20230911	094200	117885550	16050	16050	16050	16050	1
566	20230911	094100	117869500	16100	16100	16100	16100	10
567	20230911	094000	117708500	16100	16100	16100	16100	3
568	20230911	093900	117660200	16050	16050	16050	16050	10
569	20230911	093800	117499700	16090	16090	16090	16090	50
570	20230911	093700	116695200	16100	16100	16100	16100	0
571	20230911	093600	116695200	16100	16100	16100	16100	1
572	20230911	093500	116679100	16100	16050	16160	16050	113
573	20230911	093400	114865290	16100	16100	16100	16100	0
574	20230911	093300	114865290	16100	16100	16100	16100	0
575	20230911	093200	114865290	16100	16090	16100	16090	66
576	20230911	093100	113803210	16090	16030	16090	16030	23
577	20230911	093000	113434300	16020	16030	16030	16020	551
578	20230911	092900	104601780	16010	16010	16010	16010	500
579	20230911	092800	96596780	16000	16010	16010	16000	100
580	20230911	092700	94996570	16100	16100	16100	16100	5
581	20230911	092600	94916070	16100	16100	16100	16100	0
582	20230911	092500	94916070	16100	16100	16100	16100	5
583	20230911	092400	94835570	16100	16100	16100	16100	230
584	20230911	092300	91132570	16090	16090	16090	16080	42
585	20230911	092200	90456870	16020	16010	16020	15990	225
586	20230911	092100	86856450	16090	16140	16140	16060	63
587	20230911	092000	85843720	16150	16200	16210	16120	40
588	20230911	091900	85197600	16230	16230	16230	16230	190
589	20230911	091800	82113900	16250	16250	16250	16250	1
590	20230911	091700	82097650	16250	15970	16250	15880	844
591	20230911	091600	68562960	15980	15940	15980	15940	100
592	20230911	091500	66965720	15950	15950	15950	15950	0
593	20230911	091400	66965720	15950	15950	15950	15950	10
594	20230911	091300	66806220	15880	15880	15880	15880	45
595	20230911	091200	66091620	15880	15820	15880	15800	314
596	20230911	091100	61127160	15810	15830	15830	15810	52
597	20230911	091000	60304520	15910	15910	15910	15910	3
598	20230911	090900	60256790	15910	15910	15910	15910	30
599	20230911	090800	59779490	15800	15940	15940	15800	800
600	20230911	090700	47122850	15990	15990	15990	15990	0
601	20230911	090600	47122850	15990	15970	15990	15970	100
602	20230911	090500	45523890	15990	16080	16080	15950	1526
603	20230911	090400	21123980	16000	16000	16000	16000	0
604	20230911	090300	21123980	16000	16000	16000	16000	563
605	20230911	090200	12115980	16000	16010	16010	16000	437
606	20230911	090100	5123770	16170	16170	16170	16170	5
607	20230911	090000	5042920	16200	15970	16200	15970	314