KissMeData/034300/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	190700	163044570	16050	16050	16050	16050	150
3	20230913	190600	163044570	16050	16050	16050	16050	0
4	20230913	190500	163044570	16050	16050	16050	16050	0
5	20230913	190400	163044570	16050	16050	16050	16050	0
6	20230913	190300	163044570	16050	16050	16050	16050	0
7	20230913	190200	163044570	16050	16050	16050	16050	0
8	20230913	190100	163044570	16050	16050	16050	16050	0
9	20230913	190000	163044570	16050	16050	16050	16050	0
10	20230913	185900	163044570	16050	16050	16050	16050	0
11	20230913	185800	163044570	16050	16050	16050	16050	0
12	20230913	185700	163044570	16050	16050	16050	16050	0
13	20230913	185600	163044570	16050	16050	16050	16050	0
14	20230913	185500	163044570	16050	16050	16050	16050	0
15	20230913	185400	163044570	16050	16050	16050	16050	0
16	20230913	185300	163044570	16050	16050	16050	16050	0
17	20230913	185200	163044570	16050	16050	16050	16050	0
18	20230913	185100	163044570	16050	16050	16050	16050	0
19	20230913	185000	163044570	16050	16050	16050	16050	0
20	20230913	184900	163044570	16050	16050	16050	16050	0
21	20230913	184800	163044570	16050	16050	16050	16050	0
22	20230913	184700	163044570	16050	16050	16050	16050	0
23	20230913	184600	163044570	16050	16050	16050	16050	0
24	20230913	184500	163044570	16050	16050	16050	16050	0
25	20230913	184400	163044570	16050	16050	16050	16050	0
26	20230913	184300	163044570	16050	16050	16050	16050	0
27	20230913	184200	163044570	16050	16050	16050	16050	0
28	20230913	184100	163044570	16050	16050	16050	16050	0
29	20230913	184000	163044570	16050	16050	16050	16050	0
30	20230913	183900	163044570	16050	16050	16050	16050	0
31	20230913	183800	163044570	16050	16050	16050	16050	0
32	20230913	183700	163044570	16050	16050	16050	16050	150
33	20230913	183600	163044570	16050	16050	16050	16050	0
34	20230913	183500	163044570	16050	16050	16050	16050	0
35	20230913	183400	163044570	16050	16050	16050	16050	0
36	20230913	183300	163044570	16050	16050	16050	16050	0
37	20230913	183200	163044570	16050	16050	16050	16050	0
38	20230913	183100	163044570	16050	16050	16050	16050	0
39	20230913	183000	163044570	16050	16050	16050	16050	0
40	20230913	182900	163044570	16050	16050	16050	16050	0
41	20230913	182800	163044570	16050	16050	16050	16050	0
42	20230913	182700	163044570	16050	16050	16050	16050	0
43	20230913	182600	163044570	16050	16050	16050	16050	0
44	20230913	182500	163044570	16050	16050	16050	16050	0
45	20230913	182400	163044570	16050	16050	16050	16050	0
46	20230913	182300	163044570	16050	16050	16050	16050	0
47	20230913	182200	163044570	16050	16050	16050	16050	0
48	20230913	182100	163044570	16050	16050	16050	16050	0
49	20230913	182000	163044570	16050	16050	16050	16050	0
50	20230913	181900	163044570	16050	16050	16050	16050	0
51	20230913	181800	163044570	16050	16050	16050	16050	0
52	20230913	181700	163044570	16050	16050	16050	16050	0
53	20230913	181600	163044570	16050	16050	16050	16050	0
54	20230913	181500	163044570	16050	16050	16050	16050	0
55	20230913	181400	163044570	16050	16050	16050	16050	0
56	20230913	181300	163044570	16050	16050	16050	16050	0
57	20230913	181200	163044570	16050	16050	16050	16050	0
58	20230913	181100	163044570	16050	16050	16050	16050	0
59	20230913	181000	163044570	16050	16050	16050	16050	0
60	20230913	180900	163044570	16050	16050	16050	16050	0
61	20230913	180800	163044570	16050	16050	16050	16050	0
62	20230913	180700	163044570	16050	16050	16050	16050	150
63	20230913	180600	163044570	16050	16050	16050	16050	0
64	20230913	180500	163044570	16050	16050	16050	16050	0
65	20230913	180400	163044570	16050	16050	16050	16050	0
66	20230913	180300	163044570	16050	16050	16050	16050	0
67	20230913	180200	163044570	16050	16050	16050	16050	0
68	20230913	180100	163044570	16050	16050	16050	16050	0
69	20230913	180000	163044570	16050	16050	16050	16050	0
70	20230913	175900	163044570	16050	16050	16050	16050	0
71	20230913	175800	163044570	16050	16050	16050	16050	0
72	20230913	175700	163044570	16050	16050	16050	16050	0
73	20230913	175600	163044570	16050	16050	16050	16050	0
74	20230913	175500	163044570	16050	16050	16050	16050	0
75	20230913	175400	163044570	16050	16050	16050	16050	0
76	20230913	175300	163044570	16050	16050	16050	16050	0
77	20230913	175200	163044570	16050	16050	16050	16050	0
78	20230913	175100	163044570	16050	16050	16050	16050	0
79	20230913	175000	163044570	16050	16050	16050	16050	0
80	20230913	174900	163044570	16050	16050	16050	16050	0
81	20230913	174800	163044570	16050	16050	16050	16050	0
82	20230913	174700	163044570	16050	16050	16050	16050	0
83	20230913	174600	163044570	16050	16050	16050	16050	0
84	20230913	174500	163044570	16050	16050	16050	16050	0
85	20230913	174400	163044570	16050	16050	16050	16050	0
86	20230913	174300	163044570	16050	16050	16050	16050	0
87	20230913	174200	163044570	16050	16050	16050	16050	0
88	20230913	174100	163044570	16050	16050	16050	16050	0
89	20230913	174000	163044570	16050	16050	16050	16050	0
90	20230913	173900	163044570	16050	16050	16050	16050	0
91	20230913	173800	163044570	16050	16050	16050	16050	0
92	20230913	173700	163044570	16050	16050	16050	16050	150
93	20230913	173600	163044570	16050	16050	16050	16050	0
94	20230913	173500	163044570	16050	16050	16050	16050	0
95	20230913	173400	163044570	16050	16050	16050	16050	0
96	20230913	173300	163044570	16050	16050	16050	16050	0
97	20230913	173200	163044570	16050	16050	16050	16050	0
98	20230913	173100	163044570	16050	16050	16050	16050	0
99	20230913	173000	163044570	16050	16050	16050	16050	0
100	20230913	172900	163044570	16050	16050	16050	16050	0
101	20230913	172800	163044570	16050	16050	16050	16050	0
102	20230913	172700	163044570	16050	16050	16050	16050	0
103	20230913	172600	163044570	16050	16050	16050	16050	0
104	20230913	172500	163044570	16050	16050	16050	16050	0
105	20230913	172400	163044570	16050	16050	16050	16050	0
106	20230913	172300	163044570	16050	16050	16050	16050	0
107	20230913	172200	163044570	16050	16050	16050	16050	0
108	20230913	172100	163044570	16050	16050	16050	16050	0
109	20230913	172000	163044570	16050	16050	16050	16050	0
110	20230913	171900	163044570	16050	16050	16050	16050	0
111	20230913	171800	163044570	16050	16050	16050	16050	0
112	20230913	171700	163044570	16050	16050	16050	16050	0
113	20230913	171600	163044570	16050	16050	16050	16050	0
114	20230913	171500	163044570	16050	16050	16050	16050	0
115	20230913	171400	163044570	16050	16050	16050	16050	0
116	20230913	171300	163044570	16050	16050	16050	16050	0
117	20230913	171200	163044570	16050	16050	16050	16050	0
118	20230913	171100	163044570	16050	16050	16050	16050	0
119	20230913	171000	163044570	16050	16050	16050	16050	0
120	20230913	170900	163044570	16050	16050	16050	16050	0
121	20230913	170800	163044570	16050	16050	16050	16050	0
122	20230913	170700	163044570	16050	16050	16050	16050	150
123	20230913	170600	163044570	16050	16050	16050	16050	0
124	20230913	170500	163044570	16050	16050	16050	16050	0
125	20230913	170400	163044570	16050	16050	16050	16050	0
126	20230913	170300	163044570	16050	16050	16050	16050	0
127	20230913	170200	163044570	16050	16050	16050	16050	0
128	20230913	170100	163044570	16050	16050	16050	16050	0
129	20230913	170000	163044570	16050	16050	16050	16050	0
130	20230913	165900	163044570	16050	16050	16050	16050	0
131	20230913	165800	163044570	16050	16050	16050	16050	0
132	20230913	165700	163044570	16050	16050	16050	16050	0
133	20230913	165600	163044570	16050	16050	16050	16050	0
134	20230913	165500	163044570	16050	16050	16050	16050	0
135	20230913	165400	163044570	16050	16050	16050	16050	0
136	20230913	165300	163044570	16050	16050	16050	16050	0
137	20230913	165200	163044570	16050	16050	16050	16050	0
138	20230913	165100	163044570	16050	16050	16050	16050	0
139	20230913	165000	163044570	16050	16050	16050	16050	0
140	20230913	164900	163044570	16050	16050	16050	16050	0
141	20230913	164800	163044570	16050	16050	16050	16050	0
142	20230913	164700	163044570	16050	16050	16050	16050	0
143	20230913	164600	163044570	16050	16050	16050	16050	0
144	20230913	164500	163044570	16050	16050	16050	16050	0
145	20230913	164400	163044570	16050	16050	16050	16050	0
146	20230913	164300	163044570	16050	16050	16050	16050	0
147	20230913	164200	163044570	16050	16050	16050	16050	0
148	20230913	164100	163044570	16050	16050	16050	16050	0
149	20230913	164000	163044570	16050	16050	16050	16050	0
150	20230913	163900	163044570	16050	16050	16050	16050	0
151	20230913	163800	163044570	16050	16050	16050	16050	0
152	20230913	163700	163044570	16050	16050	16050	16050	150
153	20230913	163600	163044570	16050	16050	16050	16050	0
154	20230913	163500	163044570	16050	16050	16050	16050	0
155	20230913	163400	163044570	16050	16050	16050	16050	0
156	20230913	163300	163044570	16050	16050	16050	16050	0
157	20230913	163200	163044570	16050	16050	16050	16050	0
158	20230913	163100	163044570	16050	16050	16050	16050	0
159	20230913	163000	163044570	16050	16050	16050	16050	0
160	20230913	162900	163044570	16050	16050	16050	16050	0
161	20230913	162800	163044570	16050	16050	16050	16050	0
162	20230913	162700	163044570	16050	16050	16050	16050	0
163	20230913	162600	163044570	16050	16050	16050	16050	0
164	20230913	162500	163044570	16050	16050	16050	16050	0
165	20230913	162400	163044570	16050	16050	16050	16050	0
166	20230913	162300	163044570	16050	16050	16050	16050	0
167	20230913	162200	163044570	16050	16050	16050	16050	0
168	20230913	162100	163044570	16050	16050	16050	16050	0
169	20230913	162000	163044570	16050	16050	16050	16050	0
170	20230913	161900	163044570	16050	16050	16050	16050	0
171	20230913	161800	163044570	16050	16050	16050	16050	0
172	20230913	161700	163044570	16050	16050	16050	16050	0
173	20230913	161600	163044570	16050	16050	16050	16050	0
174	20230913	161500	163044570	16050	16050	16050	16050	0
175	20230913	161400	163044570	16050	16050	16050	16050	0
176	20230913	161300	163044570	16050	16050	16050	16050	0
177	20230913	161200	163044570	16050	16050	16050	16050	0
178	20230913	161100	163044570	16050	16050	16050	16050	0
179	20230913	161000	163044570	16050	16050	16050	16050	0
180	20230913	160900	163044570	16050	16050	16050	16050	0
181	20230913	160800	163044570	16050	16050	16050	16050	0
182	20230913	160700	163044570	16050	16050	16050	16050	150
183	20230913	160600	163044570	16050	16050	16050	16050	0
184	20230913	160500	163044570	16050	16050	16050	16050	0
185	20230913	160400	163044570	16050	16050	16050	16050	0
186	20230913	160300	163044570	16050	16050	16050	16050	0
187	20230913	160200	163044570	16050	16050	16050	16050	0
188	20230913	160100	163044570	16050	16050	16050	16050	0
189	20230913	160000	163044570	16050	16050	16050	16050	0
190	20230913	155900	163044570	16050	16050	16050	16050	0
191	20230913	155800	163044570	16050	16050	16050	16050	0
192	20230913	155700	163044570	16050	16050	16050	16050	0
193	20230913	155600	163044570	16050	16050	16050	16050	0
194	20230913	155500	163044570	16050	16050	16050	16050	0
195	20230913	155400	163044570	16050	16050	16050	16050	0
196	20230913	155300	163044570	16050	16050	16050	16050	0
197	20230913	155200	163044570	16050	16050	16050	16050	0
198	20230913	155100	163044570	16050	16050	16050	16050	0
199	20230913	155000	163044570	16050	16050	16050	16050	0
200	20230913	154900	163044570	16050	16050	16050	16050	0
201	20230913	154800	163044570	16050	16050	16050	16050	0
202	20230913	154700	163044570	16050	16050	16050	16050	0
203	20230913	154600	163044570	16050	16050	16050	16050	0
204	20230913	154500	163044570	16050	16050	16050	16050	0
205	20230913	154400	163044570	16050	16050	16050	16050	0
206	20230913	154300	163044570	16050	16050	16050	16050	0
207	20230913	154200	163044570	16050	16050	16050	16050	0
208	20230913	154100	163044570	16050	16050	16050	16050	0
209	20230913	154000	163044570	16050	16050	16050	16050	0
210	20230913	153900	163044570	16050	16050	16050	16050	0
211	20230913	153800	163044570	16050	16050	16050	16050	0
212	20230913	153700	163044570	16050	16050	16050	16050	150
213	20230913	153600	163044570	16050	16050	16050	16050	0
214	20230913	153500	163044570	16050	16050	16050	16050	0
215	20230913	153400	163044570	16050	16050	16050	16050	0
216	20230913	153300	163044570	16050	16050	16050	16050	0
217	20230913	153200	163044570	16050	16050	16050	16050	0
218	20230913	153100	163044570	16050	16050	16050	16050	0
219	20230913	153000	163044570	16050	16050	16050	16050	150
220	20230913	152900	160637070	16060	16060	16060	16060	0
221	20230913	152800	160637070	16060	16060	16060	16060	0
222	20230913	152700	160637070	16060	16060	16060	16060	0
223	20230913	152600	160637070	16060	16060	16060	16060	0
224	20230913	152500	160637070	16060	16060	16060	16060	0
225	20230913	152400	160637070	16060	16060	16060	16060	0
226	20230913	152300	160637070	16060	16060	16060	16060	0
227	20230913	152200	160637070	16060	16060	16060	16060	0
228	20230913	152100	160637070	16060	16060	16060	16060	0
229	20230913	152000	160637070	16060	16060	16060	16060	0
230	20230913	151900	160637070	16060	16060	16060	16060	0
231	20230913	151800	160637070	16060	16080	16080	16060	244
232	20230913	151700	156716830	16160	16160	16160	16160	0
233	20230913	151600	156716830	16160	16160	16160	16160	0
234	20230913	151500	156716830	16160	16130	16160	16130	181
235	20230913	151400	153792200	16130	16130	16130	16130	0
236	20230913	151300	153792200	16130	16130	16130	16130	39
237	20230913	151200	153163130	16130	16070	16130	16060	136
238	20230913	151100	150978220	16100	16100	16100	16100	334
239	20230913	151000	145600820	16050	16050	16050	16050	14
240	20230913	150900	145376120	16050	16060	16060	16050	204
241	20230913	150800	142100760	16100	16100	16100	16100	10
242	20230913	150700	141939760	16060	16100	16100	16060	140
243	20230913	150600	139690190	16080	16080	16080	16080	0
244	20230913	150500	139690190	16080	16080	16080	16080	0
245	20230913	150400	139690190	16080	16080	16080	16080	10
246	20230913	150300	139529390	16070	16070	16070	16070	0
247	20230913	150200	139529390	16070	16070	16070	16070	0
248	20230913	150100	139529390	16070	16070	16070	16070	0
249	20230913	150000	139529390	16070	16070	16070	16070	0
250	20230913	145900	139529390	16070	16070	16070	16070	0
251	20230913	145800	139529390	16070	16070	16070	16070	0
252	20230913	145700	139529390	16070	16070	16070	16070	0
253	20230913	145600	139529390	16070	16070	16070	16070	0
254	20230913	145500	139529390	16070	16070	16070	16060	1538
255	20230913	145400	114824110	16070	16070	16070	16070	0
256	20230913	145300	114824110	16070	16070	16070	16070	52
257	20230913	145200	113988470	16070	16080	16080	16070	168
258	20230913	145100	111288490	16080	16080	16080	16080	0
259	20230913	145000	111288490	16080	16080	16080	16080	0
260	20230913	144900	111288490	16080	16090	16090	16080	5
261	20230913	144800	111208060	16090	16090	16090	16090	0
262	20230913	144700	111208060	16090	16090	16090	16090	98
263	20230913	144600	109631240	16100	16150	16150	16100	303
264	20230913	144500	104748630	16160	16160	16160	16160	0
265	20230913	144400	104748630	16160	16160	16160	16160	0
266	20230913	144300	104748630	16160	16160	16160	16160	25
267	20230913	144200	104344630	16160	16160	16160	16160	18
268	20230913	144100	104053750	16160	16160	16160	16160	46
269	20230913	144000	103310390	16160	16160	16160	16160	0
270	20230913	143900	103310390	16160	16160	16160	16160	0
271	20230913	143800	103310390	16160	16160	16160	16160	22
272	20230913	143700	102954870	16160	16160	16160	16160	0
273	20230913	143600	102954870	16160	16140	16160	16140	3
274	20230913	143500	102906430	16130	16130	16130	16130	31
275	20230913	143400	102406400	16120	16120	16120	16120	0
276	20230913	143300	102406400	16120	16120	16120	16120	0
277	20230913	143200	102406400	16120	16120	16120	16120	0
278	20230913	143100	102406400	16120	16120	16120	16120	0
279	20230913	143000	102406400	16120	16120	16120	16120	9
280	20230913	142900	102261320	16170	16170	16170	16170	0
281	20230913	142800	102261320	16170	16170	16170	16170	0
282	20230913	142700	102261320	16170	16170	16170	16170	30
283	20230913	142600	101776220	16120	16120	16120	16120	66
284	20230913	142500	100712300	16120	16150	16150	16120	100
285	20230913	142400	99098030	16180	16180	16180	16180	0
286	20230913	142300	99098030	16180	16170	16180	16170	11
287	20230913	142200	98920120	16150	16150	16150	16150	0
288	20230913	142100	98920120	16150	16150	16150	16150	0
289	20230913	142000	98920120	16150	16150	16150	16150	200
290	20230913	141900	95690120	16150	16170	16170	16150	30
291	20230913	141800	95205520	16180	16180	16180	16180	0
292	20230913	141700	95205520	16180	16180	16180	16180	0
293	20230913	141600	95205520	16180	16180	16180	16180	0
294	20230913	141500	95205520	16180	16180	16180	16180	0
295	20230913	141400	95205520	16180	16180	16180	16180	0
296	20230913	141300	95205520	16180	16180	16180	16180	0
297	20230913	141200	95205520	16180	16180	16180	16180	0
298	20230913	141100	95205520	16180	16180	16180	16180	0
299	20230913	141000	95205520	16180	16180	16180	16180	0
300	20230913	140900	95205520	16180	16180	16180	16180	0
301	20230913	140800	95205520	16180	16180	16180	16180	0
302	20230913	140700	95205520	16180	16180	16180	16180	0
303	20230913	140600	95205520	16180	16180	16180	16180	0
304	20230913	140500	95205520	16180	16180	16180	16180	1
305	20230913	140400	95189340	16170	16170	16170	16170	38
306	20230913	140300	94574880	16170	16170	16170	16170	19
307	20230913	140200	94267650	16190	16190	16190	16190	0
308	20230913	140100	94267650	16190	16190	16190	16190	8
309	20230913	140000	94138130	16200	16200	16200	16200	0
310	20230913	135900	94138130	16200	16200	16200	16200	0
311	20230913	135800	94138130	16200	16200	16200	16200	0
312	20230913	135700	94138130	16200	16200	16200	16200	0
313	20230913	135600	94138130	16200	16200	16200	16200	4
314	20230913	135500	94073330	16200	16200	16200	16200	0
315	20230913	135400	94073330	16200	16200	16200	16200	0
316	20230913	135300	94073330	16200	16200	16200	16200	38
317	20230913	135200	93457730	16200	16200	16200	16200	20
318	20230913	135100	93133730	16210	16210	16210	16210	0
319	20230913	135000	93133730	16210	16210	16210	16210	0
320	20230913	134900	93133730	16210	16210	16210	16210	0
321	20230913	134800	93133730	16210	16210	16210	16210	0
322	20230913	134700	93133730	16210	16210	16210	16210	0
323	20230913	134600	93133730	16210	16210	16210	16210	0
324	20230913	134500	93133730	16210	16210	16210	16210	0
325	20230913	134400	93133730	16210	16210	16210	16210	30
326	20230913	134300	92647430	16230	16230	16230	16230	0
327	20230913	134200	92647430	16230	16230	16230	16230	0
328	20230913	134100	92647430	16230	16230	16230	16230	0
329	20230913	134000	92647430	16230	16230	16230	16230	0
330	20230913	133900	92647430	16230	16230	16230	16230	60
331	20230913	133800	91673630	16220	16220	16220	16220	22
332	20230913	133700	91316790	16200	16220	16220	16200	86
333	20230913	133600	89922730	16210	16210	16210	16210	0
334	20230913	133500	89922730	16210	16210	16210	16210	0
335	20230913	133400	89922730	16210	16210	16210	16210	0
336	20230913	133300	89922730	16210	16210	16210	16210	2
337	20230913	133200	89890310	16200	16200	16200	16200	0
338	20230913	133100	89890310	16200	16200	16200	16200	0
339	20230913	133000	89890310	16200	16200	16200	16200	1
340	20230913	132900	89874110	16200	16200	16200	16200	0
341	20230913	132800	89874110	16200	16230	16230	16200	11
342	20230913	132700	89695880	16250	16250	16250	16250	0
343	20230913	132600	89695880	16250	16250	16250	16250	0
344	20230913	132500	89695880	16250	16250	16250	16250	0
345	20230913	132400	89695880	16250	16250	16250	16250	0
346	20230913	132300	89695880	16250	16250	16250	16250	0
347	20230913	132200	89695880	16250	16250	16250	16250	0
348	20230913	132100	89695880	16250	16250	16250	16250	50
349	20230913	132000	88883380	16260	16260	16260	16260	100
350	20230913	131900	87257380	16260	16260	16260	16260	0
351	20230913	131800	87257380	16260	16260	16260	16260	68
352	20230913	131700	86151700	16260	16260	16260	16260	17
353	20230913	131600	85875280	16150	16150	16150	16150	0
354	20230913	131500	85875280	16150	16150	16150	16150	0
355	20230913	131400	85875280	16150	16150	16150	16150	0
356	20230913	131300	85875280	16150	16150	16150	16150	0
357	20230913	131200	85875280	16150	16200	16200	16150	100
358	20230913	131100	84259250	16260	16260	16260	16260	0
359	20230913	131000	84259250	16260	16260	16260	16260	0
360	20230913	130900	84259250	16260	16260	16260	16260	0
361	20230913	130800	84259250	16260	16260	16260	16260	7
362	20230913	130700	84145430	16280	16280	16280	16280	0
363	20230913	130600	84145430	16280	16280	16280	16280	0
364	20230913	130500	84145430	16280	16280	16280	16280	0
365	20230913	130400	84145430	16280	16280	16280	16280	0
366	20230913	130300	84145430	16280	16280	16280	16280	1
367	20230913	130200	84129150	16200	16200	16200	16200	50
368	20230913	130100	83319150	16200	16200	16200	16200	0
369	20230913	130000	83319150	16200	16200	16200	16200	0
370	20230913	125900	83319150	16200	16200	16200	16200	0
371	20230913	125800	83319150	16200	16200	16200	16200	0
372	20230913	125700	83319150	16200	16270	16270	16200	130
373	20230913	125600	81211260	16270	16270	16270	16270	10
374	20230913	125500	81048560	16310	16310	16310	16310	0
375	20230913	125400	81048560	16310	16230	16310	16230	239
376	20230913	125300	77158910	16130	16130	16130	16130	0
377	20230913	125200	77158910	16130	16130	16130	16130	0
378	20230913	125100	77158910	16130	16130	16130	16130	3
379	20230913	125000	77110520	16130	16160	16160	16130	150
380	20230913	124900	74689870	16160	16160	16160	16160	26
381	20230913	124800	74269710	16160	16160	16160	16160	233
382	20230913	124700	70504430	16160	16160	16160	16160	0
383	20230913	124600	70504430	16160	16160	16160	16160	0
384	20230913	124500	70504430	16160	16160	16160	16160	0
385	20230913	124400	70504430	16160	16160	16160	16160	100
386	20230913	124300	68888430	16160	16160	16160	16160	0
387	20230913	124200	68888430	16160	16160	16160	16160	0
388	20230913	124100	68888430	16160	16160	16160	16160	0
389	20230913	124000	68888430	16160	16160	16160	16160	51
390	20230913	123900	68064270	16160	16160	16160	16160	0
391	20230913	123800	68064270	16160	16160	16160	16160	0
392	20230913	123700	68064270	16160	16160	16160	16160	0
393	20230913	123600	68064270	16160	16160	16160	16160	0
394	20230913	123500	68064270	16160	16160	16160	16160	0
395	20230913	123400	68064270	16160	16160	16160	16160	0
396	20230913	123300	68064270	16160	16160	16160	16160	0
397	20230913	123200	68064270	16160	16160	16160	16160	0
398	20230913	123100	68064270	16160	16160	16160	16160	0
399	20230913	123000	68064270	16160	16160	16160	16160	0
400	20230913	122900	68064270	16160	16160	16160	16160	0
401	20230913	122800	68064270	16160	16160	16160	16160	0
402	20230913	122700	68064270	16160	16160	16160	16160	0
403	20230913	122600	68064270	16160	16160	16160	16160	3
404	20230913	122500	68015790	16160	16160	16160	16160	0
405	20230913	122400	68015790	16160	16160	16160	16160	0
406	20230913	122300	68015790	16160	16160	16160	16160	0
407	20230913	122200	68015790	16160	16160	16160	16160	0
408	20230913	122100	68015790	16160	16160	16160	16160	70
409	20230913	122000	66884590	16160	16160	16160	16160	0
410	20230913	121900	66884590	16160	16160	16160	16160	0
411	20230913	121800	66884590	16160	16160	16160	16160	35
412	20230913	121700	66318990	16190	16190	16190	16190	25
413	20230913	121600	65914240	16190	16190	16190	16190	0
414	20230913	121500	65914240	16190	16190	16190	16190	1
415	20230913	121400	65898050	16270	16270	16270	16270	0
416	20230913	121300	65898050	16270	16270	16270	16270	0
417	20230913	121200	65898050	16270	16270	16270	16270	0
418	20230913	121100	65898050	16270	16270	16270	16270	1
419	20230913	121000	65881780	16270	16270	16270	16270	0
420	20230913	120900	65881780	16270	16270	16270	16270	0
421	20230913	120800	65881780	16270	16270	16270	16270	5
422	20230913	120700	65800430	16270	16270	16270	16270	0
423	20230913	120600	65800430	16270	16270	16270	16270	0
424	20230913	120500	65800430	16270	16270	16270	16270	10
425	20230913	120400	65637730	16270	16270	16270	16270	21
426	20230913	120300	65296060	16270	16270	16270	16270	0
427	20230913	120200	65296060	16270	16270	16270	16270	123
428	20230913	120100	63294850	16160	16160	16160	16160	0
429	20230913	120000	63294850	16160	16160	16160	16160	0
430	20230913	115900	63294850	16160	16300	16300	16160	397
431	20230913	115800	56824560	16310	16190	16310	16190	223
432	20230913	115700	53203460	16150	16150	16150	16150	0
433	20230913	115600	53203460	16150	16150	16150	16150	0
434	20230913	115500	53203460	16150	16120	16150	16120	235
435	20230913	115400	49408240	16090	16090	16090	16090	0
436	20230913	115300	49408240	16090	16090	16090	16090	9
437	20230913	115200	49263430	16150	16150	16150	16150	56
438	20230913	115100	48359030	16080	16080	16080	16080	0
439	20230913	115000	48359030	16080	16080	16080	16080	0
440	20230913	114900	48359030	16080	16080	16080	16080	0
441	20230913	114800	48359030	16080	16080	16080	16080	0
442	20230913	114700	48359030	16080	16080	16080	16080	0
443	20230913	114600	48359030	16080	16080	16080	16080	0
444	20230913	114500	48359030	16080	16080	16080	16080	0
445	20230913	114400	48359030	16080	16080	16080	16080	0
446	20230913	114300	48359030	16080	16080	16080	16080	0
447	20230913	114200	48359030	16080	16080	16080	16080	0
448	20230913	114100	48359030	16080	16080	16080	16080	0
449	20230913	114000	48359030	16080	16080	16080	16080	0
450	20230913	113900	48359030	16080	16080	16080	16080	0
451	20230913	113800	48359030	16080	16080	16080	16080	0
452	20230913	113700	48359030	16080	16140	16140	16080	30
453	20230913	113600	47876030	16180	16180	16180	16180	0
454	20230913	113500	47876030	16180	16180	16180	16180	0
455	20230913	113400	47876030	16180	16180	16180	16180	0
456	20230913	113300	47876030	16180	16180	16180	16180	5
457	20230913	113200	47795130	16180	16170	16180	16170	55
458	20230913	113100	46905530	16180	16150	16180	16080	69
459	20230913	113000	45792340	16150	16150	16150	16150	1
460	20230913	112900	45776190	16080	16080	16080	16080	0
461	20230913	112800	45776190	16080	16080	16080	16080	0
462	20230913	112700	45776190	16080	16080	16080	16080	0
463	20230913	112600	45776190	16080	16080	16080	16080	0
464	20230913	112500	45776190	16080	16080	16080	16080	6
465	20230913	112400	45679710	16070	16110	16110	16070	99
466	20230913	112300	44086640	16100	16100	16100	16100	0
467	20230913	112200	44086640	16100	16100	16100	16100	0
468	20230913	112100	44086640	16100	16100	16100	16100	0
469	20230913	112000	44086640	16100	16100	16100	16100	0
470	20230913	111900	44086640	16100	16110	16110	16100	50
471	20230913	111800	43281530	16190	16190	16190	16190	0
472	20230913	111700	43281530	16190	16190	16190	16190	0
473	20230913	111600	43281530	16190	16190	16190	16190	1
474	20230913	111500	43265340	16180	16180	16180	16180	60
475	20230913	111400	42294540	16180	16180	16180	16180	0
476	20230913	111300	42294540	16180	16180	16180	16180	1
477	20230913	111200	42278360	16180	16180	16180	16180	0
478	20230913	111100	42278360	16180	16180	16180	16180	0
479	20230913	111000	42278360	16180	16180	16180	16180	0
480	20230913	110900	42278360	16180	16180	16180	16180	0
481	20230913	110800	42278360	16180	16180	16180	16180	0
482	20230913	110700	42278360	16180	16180	16180	16180	0
483	20230913	110600	42278360	16180	16180	16180	16180	0
484	20230913	110500	42278360	16180	16180	16180	16180	10
485	20230913	110400	42116560	16100	16100	16100	16100	5
486	20230913	110300	42036060	16100	16100	16100	16100	0
487	20230913	110200	42036060	16100	16100	16100	16100	11
488	20230913	110100	41858960	16080	16080	16080	16080	3
489	20230913	110000	41810720	16080	16080	16080	16080	0
490	20230913	105900	41810720	16080	16080	16080	16080	0
491	20230913	105800	41810720	16080	16080	16080	16080	19
492	20230913	105700	41505200	16080	16080	16080	16080	0
493	20230913	105600	41505200	16080	16080	16080	16080	0
494	20230913	105500	41505200	16080	16080	16080	16080	10
495	20230913	105400	41344400	16080	16080	16080	16080	181
496	20230913	105300	38433920	16090	16100	16100	16090	59
497	20230913	105200	37484220	16100	16100	16100	16100	0
498	20230913	105100	37484220	16100	16100	16100	16100	0
499	20230913	105000	37484220	16100	16100	16100	16100	0
500	20230913	104900	37484220	16100	16100	16100	16100	0
501	20230913	104800	37484220	16100	16100	16100	16100	30
502	20230913	104700	37001220	16100	16100	16100	16100	0
503	20230913	104600	37001220	16100	16100	16100	16100	0
504	20230913	104500	37001220	16100	16100	16100	16100	0
505	20230913	104400	37001220	16100	16100	16100	16100	0
506	20230913	104300	37001220	16100	16100	16100	16100	0
507	20230913	104200	37001220	16100	16130	16130	16100	90
508	20230913	104100	35551370	16130	16140	16140	16130	3
509	20230913	104000	35502970	16130	16130	16130	16130	0
510	20230913	103900	35502970	16130	16130	16130	16130	0
511	20230913	103800	35502970	16130	16130	16130	16130	1
512	20230913	103700	35486840	16130	16130	16130	16130	0
513	20230913	103600	35486840	16130	16130	16130	16130	4
514	20230913	103500	35422320	16180	16180	16180	16180	0
515	20230913	103400	35422320	16180	16180	16180	16180	1
516	20230913	103300	35406140	16120	16120	16120	16120	0
517	20230913	103200	35406140	16120	16130	16130	16120	113
518	20230913	103100	33584570	16130	16130	16130	16130	15
519	20230913	103000	33342620	16140	16160	16160	16140	183
520	20230913	102900	30386730	16170	16170	16170	16170	0
521	20230913	102800	30386730	16170	16170	16170	16170	0
522	20230913	102700	30386730	16170	16180	16180	16170	51
523	20230913	102600	29561950	16180	16180	16180	16180	14
524	20230913	102500	29335430	16190	16190	16190	16190	0
525	20230913	102400	29335430	16190	16190	16190	16190	0
526	20230913	102300	29335430	16190	16190	16190	16190	1
527	20230913	102200	29319240	16180	16180	16180	16180	0
528	20230913	102100	29319240	16180	16180	16180	16180	0
529	20230913	102000	29319240	16180	16180	16180	16180	0
530	20230913	101900	29319240	16180	16180	16180	16180	30
531	20230913	101800	28833840	16200	16200	16200	16200	0
532	20230913	101700	28833840	16200	16200	16200	16200	61
533	20230913	101600	27845640	16200	16200	16200	16200	100
534	20230913	101500	26225640	16250	16250	16250	16250	0
535	20230913	101400	26225640	16250	16250	16250	16250	0
536	20230913	101300	26225640	16250	16250	16250	16250	0
537	20230913	101200	26225640	16250	16230	16250	16230	10
538	20230913	101100	26063160	16250	16250	16250	16250	0
539	20230913	101000	26063160	16250	16250	16250	16250	0
540	20230913	100900	26063160	16250	16250	16250	16250	0
541	20230913	100800	26063160	16250	16250	16250	16250	1
542	20230913	100700	26046910	16260	16260	16260	16260	0
543	20230913	100600	26046910	16260	16260	16260	16260	0
544	20230913	100500	26046910	16260	16260	16260	16260	0
545	20230913	100400	26046910	16260	16260	16260	16260	2
546	20230913	100300	26014390	16270	16270	16270	16270	20
547	20230913	100200	25688990	16280	16190	16280	16190	20
548	20230913	100100	25364140	16250	16250	16250	16250	0
549	20230913	100000	25364140	16250	16250	16250	16250	0
550	20230913	095900	25364140	16250	16250	16250	16250	0
551	20230913	095800	25364140	16250	16250	16250	16250	0
552	20230913	095700	25364140	16250	16250	16250	16250	0
553	20230913	095600	25364140	16250	16250	16250	16250	0
554	20230913	095500	25364140	16250	16150	16250	16150	101
555	20230913	095400	23732890	16150	16160	16160	16150	70
556	20230913	095300	22602080	16150	16150	16150	16150	0
557	20230913	095200	22602080	16150	16150	16150	16150	0
558	20230913	095100	22602080	16150	16150	16150	16150	0
559	20230913	095000	22602080	16150	16150	16150	16150	0
560	20230913	094900	22602080	16150	16150	16150	16150	0
561	20230913	094800	22602080	16150	16150	16150	16150	0
562	20230913	094700	22602080	16150	16150	16150	16150	0
563	20230913	094600	22602080	16150	16150	16150	16150	0
564	20230913	094500	22602080	16150	16150	16150	16150	16
565	20230913	094400	22343680	16160	16160	16160	16160	0
566	20230913	094300	22343680	16160	16220	16330	16160	55
567	20230913	094200	21446950	16150	16150	16150	16150	0
568	20230913	094100	21446950	16150	16150	16150	16150	0
569	20230913	094000	21446950	16150	16150	16150	16150	1
570	20230913	093900	21430800	16240	16220	16240	16220	5
571	20230913	093800	21349630	16210	16130	16210	16130	112
572	20230913	093700	19540800	16150	16150	16150	16150	0
573	20230913	093600	19540800	16150	16150	16150	16150	0
574	20230913	093500	19540800	16150	16150	16150	16150	0
575	20230913	093400	19540800	16150	16150	16150	16150	0
576	20230913	093300	19540800	16150	16080	16150	16080	205
577	20230913	093200	16236170	16080	16080	16080	16080	2
578	20230913	093100	16204010	16060	16070	16070	16060	10
579	20230913	093000	16043400	16070	16050	16070	16050	49
580	20230913	092900	15256930	16050	16050	16050	16050	0
581	20230913	092800	15256930	16050	16050	16050	16050	0
582	20230913	092700	15256930	16050	16050	16050	16050	0
583	20230913	092600	15256930	16050	16050	16050	16050	0
584	20230913	092500	15256930	16050	16100	16100	16050	282
585	20230913	092400	10730510	16100	16100	16100	16100	0
586	20230913	092300	10730510	16100	16100	16100	16100	63
587	20230913	092200	9716210	16100	16100	16100	16100	0
588	20230913	092100	9716210	16100	16100	16100	16100	0
589	20230913	092000	9716210	16100	16100	16100	16100	0
590	20230913	091900	9716210	16100	16100	16100	16100	10
591	20230913	091800	9555210	16120	16120	16120	16120	0
592	20230913	091700	9555210	16120	16120	16120	16120	0
593	20230913	091600	9555210	16120	16120	16120	16120	0
594	20230913	091500	9555210	16120	16120	16120	16120	0
595	20230913	091400	9555210	16120	16120	16120	16120	0
596	20230913	091300	9555210	16120	16120	16120	16120	0
597	20230913	091200	9555210	16120	16120	16120	16120	0
598	20230913	091100	9555210	16120	16120	16120	16120	0
599	20230913	091000	9555210	16120	16110	16120	16110	3
600	20230913	090900	9506870	16020	16140	16140	16020	77
601	20230913	090800	8272400	16100	16090	16100	16090	20
602	20230913	090700	7950410	16100	16040	16100	16040	32
603	20230913	090600	7435270	16020	16030	16050	16010	17
604	20230913	090500	7162840	16010	16010	16010	16010	1
605	20230913	090400	7146830	16020	15950	16020	15950	20
606	20230913	090300	6827130	15950	15950	15950	15950	70
607	20230913	090200	5710630	15930	15910	15950	15910	32
608	20230913	090100	5201290	15910	16000	16000	15910	90
609	20230913	090000	3765480	16000	16000	16140	16000	215