KissMeData/052400/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192200	269920200	16690	16690	16690	16690	206
3	20230906	192100	269920200	16690	16690	16690	16690	0
4	20230906	192000	269920200	16690	16690	16690	16690	0
5	20230906	191900	269920200	16690	16690	16690	16690	0
6	20230906	191800	269920200	16690	16690	16690	16690	0
7	20230906	191700	269920200	16690	16690	16690	16690	0
8	20230906	191600	269920200	16690	16690	16690	16690	0
9	20230906	191500	269920200	16690	16690	16690	16690	0
10	20230906	191400	269920200	16690	16690	16690	16690	0
11	20230906	191300	269920200	16690	16690	16690	16690	0
12	20230906	191200	269920200	16690	16690	16690	16690	0
13	20230906	191100	269920200	16690	16690	16690	16690	0
14	20230906	191000	269920200	16690	16690	16690	16690	0
15	20230906	190900	269920200	16690	16690	16690	16690	0
16	20230906	190800	269920200	16690	16690	16690	16690	0
17	20230906	190700	269920200	16690	16690	16690	16690	0
18	20230906	190600	269920200	16690	16690	16690	16690	0
19	20230906	190500	269920200	16690	16690	16690	16690	0
20	20230906	190400	269920200	16690	16690	16690	16690	0
21	20230906	190300	269920200	16690	16690	16690	16690	0
22	20230906	190200	269920200	16690	16690	16690	16690	0
23	20230906	190100	269920200	16690	16690	16690	16690	0
24	20230906	190000	269920200	16690	16690	16690	16690	0
25	20230906	185900	269920200	16690	16690	16690	16690	0
26	20230906	185800	269920200	16690	16690	16690	16690	0
27	20230906	185700	269920200	16690	16690	16690	16690	0
28	20230906	185600	269920200	16690	16690	16690	16690	0
29	20230906	185500	269920200	16690	16690	16690	16690	0
30	20230906	185400	269920200	16690	16690	16690	16690	0
31	20230906	185300	269920200	16690	16690	16690	16690	0
32	20230906	185200	269920200	16690	16690	16690	16690	206
33	20230906	185100	269920200	16690	16690	16690	16690	0
34	20230906	185000	269920200	16690	16690	16690	16690	0
35	20230906	184900	269920200	16690	16690	16690	16690	0
36	20230906	184800	269920200	16690	16690	16690	16690	0
37	20230906	184700	269920200	16690	16690	16690	16690	0
38	20230906	184600	269920200	16690	16690	16690	16690	0
39	20230906	184500	269920200	16690	16690	16690	16690	0
40	20230906	184400	269920200	16690	16690	16690	16690	0
41	20230906	184300	269920200	16690	16690	16690	16690	0
42	20230906	184200	269920200	16690	16690	16690	16690	0
43	20230906	184100	269920200	16690	16690	16690	16690	0
44	20230906	184000	269920200	16690	16690	16690	16690	0
45	20230906	183900	269920200	16690	16690	16690	16690	0
46	20230906	183800	269920200	16690	16690	16690	16690	0
47	20230906	183700	269920200	16690	16690	16690	16690	0
48	20230906	183600	269920200	16690	16690	16690	16690	0
49	20230906	183500	269920200	16690	16690	16690	16690	0
50	20230906	183400	269920200	16690	16690	16690	16690	0
51	20230906	183300	269920200	16690	16690	16690	16690	0
52	20230906	183200	269920200	16690	16690	16690	16690	0
53	20230906	183100	269920200	16690	16690	16690	16690	0
54	20230906	183000	269920200	16690	16690	16690	16690	0
55	20230906	182900	269920200	16690	16690	16690	16690	0
56	20230906	182800	269920200	16690	16690	16690	16690	0
57	20230906	182700	269920200	16690	16690	16690	16690	0
58	20230906	182600	269920200	16690	16690	16690	16690	0
59	20230906	182500	269920200	16690	16690	16690	16690	0
60	20230906	182400	269920200	16690	16690	16690	16690	0
61	20230906	182300	269920200	16690	16690	16690	16690	0
62	20230906	182200	269920200	16690	16690	16690	16690	206
63	20230906	182100	269920200	16690	16690	16690	16690	0
64	20230906	182000	269920200	16690	16690	16690	16690	0
65	20230906	181900	269920200	16690	16690	16690	16690	0
66	20230906	181800	269920200	16690	16690	16690	16690	0
67	20230906	181700	269920200	16690	16690	16690	16690	0
68	20230906	181600	269920200	16690	16690	16690	16690	0
69	20230906	181500	269920200	16690	16690	16690	16690	0
70	20230906	181400	269920200	16690	16690	16690	16690	0
71	20230906	181300	269920200	16690	16690	16690	16690	0
72	20230906	181200	269920200	16690	16690	16690	16690	0
73	20230906	181100	269920200	16690	16690	16690	16690	0
74	20230906	181000	269920200	16690	16690	16690	16690	0
75	20230906	180900	269920200	16690	16690	16690	16690	0
76	20230906	180800	269920200	16690	16690	16690	16690	0
77	20230906	180700	269920200	16690	16690	16690	16690	0
78	20230906	180600	269920200	16690	16690	16690	16690	0
79	20230906	180500	269920200	16690	16690	16690	16690	0
80	20230906	180400	269920200	16690	16690	16690	16690	0
81	20230906	180300	269920200	16690	16690	16690	16690	0
82	20230906	180200	269920200	16690	16690	16690	16690	0
83	20230906	180100	269920200	16690	16690	16690	16690	0
84	20230906	180000	269920200	16690	16690	16690	16690	0
85	20230906	175900	269920200	16690	16690	16690	16690	0
86	20230906	175800	269920200	16690	16690	16690	16690	0
87	20230906	175700	269920200	16690	16690	16690	16690	0
88	20230906	175600	269920200	16690	16690	16690	16690	0
89	20230906	175500	269920200	16690	16690	16690	16690	0
90	20230906	175400	269920200	16690	16690	16690	16690	0
91	20230906	175300	269920200	16690	16690	16690	16690	0
92	20230906	175200	269920200	16690	16690	16690	16690	206
93	20230906	175100	269920200	16690	16690	16690	16690	0
94	20230906	175000	269920200	16690	16690	16690	16690	0
95	20230906	174900	269920200	16690	16690	16690	16690	0
96	20230906	174800	269920200	16690	16690	16690	16690	0
97	20230906	174700	269920200	16690	16690	16690	16690	0
98	20230906	174600	269920200	16690	16690	16690	16690	0
99	20230906	174500	269920200	16690	16690	16690	16690	0
100	20230906	174400	269920200	16690	16690	16690	16690	0
101	20230906	174300	269920200	16690	16690	16690	16690	0
102	20230906	174200	269920200	16690	16690	16690	16690	0
103	20230906	174100	269920200	16690	16690	16690	16690	0
104	20230906	174000	269920200	16690	16690	16690	16690	0
105	20230906	173900	269920200	16690	16690	16690	16690	0
106	20230906	173800	269920200	16690	16690	16690	16690	0
107	20230906	173700	269920200	16690	16690	16690	16690	0
108	20230906	173600	269920200	16690	16690	16690	16690	0
109	20230906	173500	269920200	16690	16690	16690	16690	0
110	20230906	173400	269920200	16690	16690	16690	16690	0
111	20230906	173300	269920200	16690	16690	16690	16690	0
112	20230906	173200	269920200	16690	16690	16690	16690	0
113	20230906	173100	269920200	16690	16690	16690	16690	0
114	20230906	173000	269920200	16690	16690	16690	16690	0
115	20230906	172900	269920200	16690	16690	16690	16690	0
116	20230906	172800	269920200	16690	16690	16690	16690	0
117	20230906	172700	269920200	16690	16690	16690	16690	0
118	20230906	172600	269920200	16690	16690	16690	16690	0
119	20230906	172500	269920200	16690	16690	16690	16690	0
120	20230906	172400	269920200	16690	16690	16690	16690	0
121	20230906	172300	269920200	16690	16690	16690	16690	0
122	20230906	172200	269920200	16690	16690	16690	16690	206
123	20230906	172100	269920200	16690	16690	16690	16690	0
124	20230906	172000	269920200	16690	16690	16690	16690	0
125	20230906	171900	269920200	16690	16690	16690	16690	0
126	20230906	171800	269920200	16690	16690	16690	16690	0
127	20230906	171700	269920200	16690	16690	16690	16690	0
128	20230906	171600	269920200	16690	16690	16690	16690	0
129	20230906	171500	269920200	16690	16690	16690	16690	0
130	20230906	171400	269920200	16690	16690	16690	16690	0
131	20230906	171300	269920200	16690	16690	16690	16690	0
132	20230906	171200	269920200	16690	16690	16690	16690	0
133	20230906	171100	269920200	16690	16690	16690	16690	0
134	20230906	171000	269920200	16690	16690	16690	16690	0
135	20230906	170900	269920200	16690	16690	16690	16690	0
136	20230906	170800	269920200	16690	16690	16690	16690	0
137	20230906	170700	269920200	16690	16690	16690	16690	0
138	20230906	170600	269920200	16690	16690	16690	16690	0
139	20230906	170500	269920200	16690	16690	16690	16690	0
140	20230906	170400	269920200	16690	16690	16690	16690	0
141	20230906	170300	269920200	16690	16690	16690	16690	0
142	20230906	170200	269920200	16690	16690	16690	16690	0
143	20230906	170100	269920200	16690	16690	16690	16690	0
144	20230906	170000	269920200	16690	16690	16690	16690	0
145	20230906	165900	269920200	16690	16690	16690	16690	0
146	20230906	165800	269920200	16690	16690	16690	16690	0
147	20230906	165700	269920200	16690	16690	16690	16690	0
148	20230906	165600	269920200	16690	16690	16690	16690	0
149	20230906	165500	269920200	16690	16690	16690	16690	0
150	20230906	165400	269920200	16690	16690	16690	16690	0
151	20230906	165300	269920200	16690	16690	16690	16690	0
152	20230906	165200	269920200	16690	16690	16690	16690	206
153	20230906	165100	269920200	16690	16690	16690	16690	0
154	20230906	165000	269920200	16690	16690	16690	16690	0
155	20230906	164900	269920200	16690	16690	16690	16690	0
156	20230906	164800	269920200	16690	16690	16690	16690	0
157	20230906	164700	269920200	16690	16690	16690	16690	0
158	20230906	164600	269920200	16690	16690	16690	16690	0
159	20230906	164500	269920200	16690	16690	16690	16690	0
160	20230906	164400	269920200	16690	16690	16690	16690	0
161	20230906	164300	269920200	16690	16690	16690	16690	0
162	20230906	164200	269920200	16690	16690	16690	16690	0
163	20230906	164100	269920200	16690	16690	16690	16690	0
164	20230906	164000	269920200	16690	16690	16690	16690	0
165	20230906	163900	269920200	16690	16690	16690	16690	0
166	20230906	163800	269920200	16690	16690	16690	16690	0
167	20230906	163700	269920200	16690	16690	16690	16690	0
168	20230906	163600	269920200	16690	16690	16690	16690	0
169	20230906	163500	269920200	16690	16690	16690	16690	0
170	20230906	163400	269920200	16690	16690	16690	16690	0
171	20230906	163300	269920200	16690	16690	16690	16690	0
172	20230906	163200	269920200	16690	16690	16690	16690	0
173	20230906	163100	269920200	16690	16690	16690	16690	0
174	20230906	163000	269920200	16690	16690	16690	16690	0
175	20230906	162900	269920200	16690	16690	16690	16690	0
176	20230906	162800	269920200	16690	16690	16690	16690	0
177	20230906	162700	269920200	16690	16690	16690	16690	0
178	20230906	162600	269920200	16690	16690	16690	16690	0
179	20230906	162500	269920200	16690	16690	16690	16690	0
180	20230906	162400	269920200	16690	16690	16690	16690	0
181	20230906	162300	269920200	16690	16690	16690	16690	0
182	20230906	162200	269920200	16690	16690	16690	16690	206
183	20230906	162100	269920200	16690	16690	16690	16690	0
184	20230906	162000	269920200	16690	16690	16690	16690	0
185	20230906	161900	269920200	16690	16690	16690	16690	0
186	20230906	161800	269920200	16690	16690	16690	16690	0
187	20230906	161700	269920200	16690	16690	16690	16690	0
188	20230906	161600	269920200	16690	16690	16690	16690	0
189	20230906	161500	269920200	16690	16690	16690	16690	0
190	20230906	161400	269920200	16690	16690	16690	16690	0
191	20230906	161300	269920200	16690	16690	16690	16690	0
192	20230906	161200	269920200	16690	16690	16690	16690	0
193	20230906	161100	269920200	16690	16690	16690	16690	0
194	20230906	161000	269920200	16690	16690	16690	16690	0
195	20230906	160900	269920200	16690	16690	16690	16690	0
196	20230906	160800	269920200	16690	16690	16690	16690	0
197	20230906	160700	269920200	16690	16690	16690	16690	0
198	20230906	160600	269920200	16690	16690	16690	16690	0
199	20230906	160500	269920200	16690	16690	16690	16690	0
200	20230906	160400	269920200	16690	16690	16690	16690	0
201	20230906	160300	269920200	16690	16690	16690	16690	0
202	20230906	160200	269920200	16690	16690	16690	16690	0
203	20230906	160100	269920200	16690	16690	16690	16690	0
204	20230906	160000	269920200	16690	16690	16690	16690	0
205	20230906	155900	269920200	16690	16690	16690	16690	0
206	20230906	155800	269920200	16690	16690	16690	16690	0
207	20230906	155700	269920200	16690	16690	16690	16690	0
208	20230906	155600	269920200	16690	16690	16690	16690	0
209	20230906	155500	269920200	16690	16690	16690	16690	0
210	20230906	155400	269920200	16690	16690	16690	16690	0
211	20230906	155300	269920200	16690	16690	16690	16690	0
212	20230906	155200	269920200	16690	16690	16690	16690	206
213	20230906	155100	269920200	16690	16690	16690	16690	0
214	20230906	155000	269920200	16690	16690	16690	16690	0
215	20230906	154900	269920200	16690	16690	16690	16690	0
216	20230906	154800	269920200	16690	16690	16690	16690	0
217	20230906	154700	269920200	16690	16690	16690	16690	0
218	20230906	154600	269920200	16690	16690	16690	16690	0
219	20230906	154500	269920200	16690	16690	16690	16690	0
220	20230906	154400	269920200	16690	16690	16690	16690	0
221	20230906	154300	269920200	16690	16690	16690	16690	0
222	20230906	154200	269920200	16690	16690	16690	16690	0
223	20230906	154100	269920200	16690	16690	16690	16690	0
224	20230906	154000	269920200	16690	16690	16690	16690	0
225	20230906	153900	269920200	16690	16690	16690	16690	0
226	20230906	153800	269920200	16690	16690	16690	16690	0
227	20230906	153700	269920200	16690	16690	16690	16690	0
228	20230906	153600	269920200	16690	16690	16690	16690	0
229	20230906	153500	269920200	16690	16690	16690	16690	0
230	20230906	153400	269920200	16690	16690	16690	16690	0
231	20230906	153300	269920200	16690	16690	16690	16690	0
232	20230906	153200	269920200	16690	16690	16690	16690	0
233	20230906	153100	269920200	16690	16690	16690	16690	0
234	20230906	153000	269920200	16690	16690	16690	16690	206
235	20230906	152900	266482060	16690	16690	16690	16690	0
236	20230906	152800	266482060	16690	16690	16690	16690	0
237	20230906	152700	266482060	16690	16690	16690	16690	0
238	20230906	152600	266482060	16690	16690	16690	16690	0
239	20230906	152500	266482060	16690	16690	16690	16690	0
240	20230906	152400	266482060	16690	16690	16690	16690	0
241	20230906	152300	266482060	16690	16690	16690	16690	0
242	20230906	152200	266482060	16690	16690	16690	16690	0
243	20230906	152100	266482060	16690	16690	16690	16690	0
244	20230906	152000	266482060	16690	16690	16690	16690	0
245	20230906	151900	266482060	16690	16690	16690	16640	47
246	20230906	151800	265697980	16690	16690	16690	16690	0
247	20230906	151700	265697980	16690	16640	16690	16640	111
248	20230906	151600	263850190	16690	16640	16690	16640	9
249	20230906	151500	263700380	16630	16690	16690	16630	29
250	20230906	151400	263216730	16690	16690	16690	16690	0
251	20230906	151300	263216730	16690	16690	16690	16690	0
252	20230906	151200	263216730	16690	16690	16690	16690	0
253	20230906	151100	263216730	16690	16690	16690	16690	1
254	20230906	151000	263200040	16620	16630	16630	16620	36
255	20230906	150900	262601670	16640	16640	16640	16630	278
256	20230906	150800	257977250	16690	16690	16690	16640	21
257	20230906	150700	257627260	16640	16640	16640	16640	0
258	20230906	150600	257627260	16640	16640	16640	16640	0
259	20230906	150500	257627260	16640	16690	16690	16640	203
260	20230906	150400	254249190	16640	16640	16640	16640	0
261	20230906	150300	254249190	16640	16640	16640	16640	0
262	20230906	150200	254249190	16640	16640	16640	16640	0
263	20230906	150100	254249190	16640	16640	16640	16640	0
264	20230906	150000	254249190	16640	16640	16640	16640	98
265	20230906	145900	252618470	16650	16650	16650	16650	0
266	20230906	145800	252618470	16650	16650	16650	16650	0
267	20230906	145700	252618470	16650	16650	16650	16650	0
268	20230906	145600	252618470	16650	16670	16670	16650	139
269	20230906	145500	250304000	16690	16690	16690	16690	0
270	20230906	145400	250304000	16690	16690	16690	16690	2
271	20230906	145300	250270620	16690	16640	16690	16640	1421
272	20230906	145200	226619680	16650	16650	16650	16650	3
273	20230906	145100	226569730	16650	16680	16680	16650	49
274	20230906	145000	225752940	16690	16650	16690	16650	1102
275	20230906	144900	207402630	16650	16660	16680	16650	140
276	20230906	144800	205069910	16690	16690	16690	16690	0
277	20230906	144700	205069910	16690	16690	16690	16690	0
278	20230906	144600	205069910	16690	16690	16690	16690	3
279	20230906	144500	205019840	16690	16690	16690	16690	0
280	20230906	144400	205019840	16690	16690	16690	16690	0
281	20230906	144300	205019840	16690	16690	16690	16690	0
282	20230906	144200	205019840	16690	16690	16690	16690	0
283	20230906	144100	205019840	16690	16690	16690	16690	0
284	20230906	144000	205019840	16690	16690	16690	16690	3
285	20230906	143900	204969770	16690	16690	16690	16690	0
286	20230906	143800	204969770	16690	16690	16690	16690	1
287	20230906	143700	204953080	16690	16690	16690	16690	0
288	20230906	143600	204953080	16690	16690	16690	16690	0
289	20230906	143500	204953080	16690	16690	16690	16690	0
290	20230906	143400	204953080	16690	16690	16690	16690	3
291	20230906	143300	204903010	16690	16690	16690	16690	0
292	20230906	143200	204903010	16690	16690	16690	16690	0
293	20230906	143100	204903010	16690	16690	16690	16690	0
294	20230906	143000	204903010	16690	16690	16690	16690	1
295	20230906	142900	204886320	16690	16690	16690	16690	0
296	20230906	142800	204886320	16690	16690	16690	16690	3
297	20230906	142700	204836250	16690	16690	16690	16690	0
298	20230906	142600	204836250	16690	16690	16690	16690	1
299	20230906	142500	204819560	16640	16640	16640	16640	0
300	20230906	142400	204819560	16640	16640	16640	16640	0
301	20230906	142300	204819560	16640	16640	16640	16640	0
302	20230906	142200	204819560	16640	16650	16650	16640	927
303	20230906	142100	189385280	16680	16680	16680	16680	70
304	20230906	142000	188217680	16690	16690	16690	16690	22
305	20230906	141900	187850500	16690	16690	16690	16690	1
306	20230906	141800	187833810	16650	16650	16650	16650	0
307	20230906	141700	187833810	16650	16650	16650	16650	0
308	20230906	141600	187833810	16650	16650	16650	16650	0
309	20230906	141500	187833810	16650	16650	16650	16650	0
310	20230906	141400	187833810	16650	16650	16650	16650	134
311	20230906	141300	185602710	16650	16660	16660	16650	59
312	20230906	141200	184619930	16650	16660	16660	16650	23
313	20230906	141100	184236770	16660	16670	16670	16660	46
314	20230906	141000	183469960	16670	16670	16670	16670	0
315	20230906	140900	183469960	16670	16670	16670	16670	4
316	20230906	140800	183403280	16690	16690	16690	16690	0
317	20230906	140700	183403280	16690	16690	16690	16690	0
318	20230906	140600	183403280	16690	16690	16690	16690	0
319	20230906	140500	183403280	16690	16690	16690	16690	0
320	20230906	140400	183403280	16690	16690	16690	16690	0
321	20230906	140300	183403280	16690	16690	16690	16690	0
322	20230906	140200	183403280	16690	16690	16690	16690	1
323	20230906	140100	183386590	16690	16670	16690	16670	33
324	20230906	140000	182836420	16680	16680	16680	16680	0
325	20230906	135900	182836420	16680	16680	16680	16680	1
326	20230906	135800	182819740	16690	16690	16690	16690	0
327	20230906	135700	182819740	16690	16690	16690	16690	0
328	20230906	135600	182819740	16690	16690	16690	16690	2
329	20230906	135500	182786360	16690	16660	16690	16660	610
330	20230906	135400	172622350	16650	16650	16650	16650	0
331	20230906	135300	172622350	16650	16650	16650	16650	0
332	20230906	135200	172622350	16650	16650	16650	16650	122
333	20230906	135100	170591050	16650	16650	16650	16650	23
334	20230906	135000	170208100	16640	16640	16640	16640	0
335	20230906	134900	170208100	16640	16640	16640	16640	0
336	20230906	134800	170208100	16640	16640	16640	16640	0
337	20230906	134700	170208100	16640	16640	16640	16640	0
338	20230906	134600	170208100	16640	16640	16640	16640	0
339	20230906	134500	170208100	16640	16640	16640	16640	0
340	20230906	134400	170208100	16640	16640	16640	16640	0
341	20230906	134300	170208100	16640	16640	16640	16640	0
342	20230906	134200	170208100	16640	16650	16650	16640	200
343	20230906	134100	166879410	16650	16650	16650	16650	0
344	20230906	134000	166879410	16650	16650	16650	16650	57
345	20230906	133900	165930360	16650	16650	16650	16650	1
346	20230906	133800	165913710	16680	16680	16680	16680	0
347	20230906	133700	165913710	16680	16680	16680	16680	2
348	20230906	133600	165880350	16690	16690	16690	16690	0
349	20230906	133500	165880350	16690	16690	16690	16690	0
350	20230906	133400	165880350	16690	16690	16690	16690	0
351	20230906	133300	165880350	16690	16690	16690	16690	0
352	20230906	133200	165880350	16690	16680	16690	16680	50
353	20230906	133100	165046050	16690	16690	16690	16690	0
354	20230906	133000	165046050	16690	16690	16690	16690	0
355	20230906	132900	165046050	16690	16690	16690	16690	89
356	20230906	132800	163560640	16700	16700	16700	16700	0
357	20230906	132700	163560640	16700	16700	16700	16690	112
358	20230906	132600	161691140	16700	16700	16700	16700	0
359	20230906	132500	161691140	16700	16700	16700	16700	0
360	20230906	132400	161691140	16700	16700	16700	16700	22
361	20230906	132300	161323740	16700	16700	16700	16700	100
362	20230906	132200	159653740	16700	16690	16700	16690	93
363	20230906	132100	158101340	16690	16690	16690	16690	0
364	20230906	132000	158101340	16690	16690	16690	16690	1
365	20230906	131900	158084650	16700	16700	16700	16700	0
366	20230906	131800	158084650	16700	16690	16700	16690	111
367	20230906	131700	156231950	16690	16690	16690	16690	200
368	20230906	131600	152893950	16710	16710	16710	16710	0
369	20230906	131500	152893950	16710	16710	16710	16710	0
370	20230906	131400	152893950	16710	16710	16710	16710	0
371	20230906	131300	152893950	16710	16710	16710	16710	0
372	20230906	131200	152893950	16710	16710	16710	16710	0
373	20230906	131100	152893950	16710	16710	16710	16710	0
374	20230906	131000	152893950	16710	16710	16710	16710	0
375	20230906	130900	152893950	16710	16710	16710	16710	0
376	20230906	130800	152893950	16710	16710	16710	16710	0
377	20230906	130700	152893950	16710	16710	16710	16710	0
378	20230906	130600	152893950	16710	16710	16710	16710	0
379	20230906	130500	152893950	16710	16710	16710	16710	0
380	20230906	130400	152893950	16710	16710	16710	16710	0
381	20230906	130300	152893950	16710	16710	16710	16710	0
382	20230906	130200	152893950	16710	16710	16710	16710	0
383	20230906	130100	152893950	16710	16710	16710	16710	0
384	20230906	130000	152893950	16710	16710	16710	16710	0
385	20230906	125900	152893950	16710	16710	16710	16710	0
386	20230906	125800	152893950	16710	16710	16710	16710	0
387	20230906	125700	152893950	16710	16710	16710	16710	0
388	20230906	125600	152893950	16710	16710	16710	16710	0
389	20230906	125500	152893950	16710	16710	16710	16710	0
390	20230906	125400	152893950	16710	16710	16710	16710	25
391	20230906	125300	152476200	16710	16710	16710	16710	0
392	20230906	125200	152476200	16710	16690	16710	16690	2
393	20230906	125100	152442800	16690	16690	16690	16690	0
394	20230906	125000	152442800	16690	16690	16690	16690	0
395	20230906	124900	152442800	16690	16690	16690	16690	0
396	20230906	124800	152442800	16690	16690	16690	16690	0
397	20230906	124700	152442800	16690	16690	16690	16690	0
398	20230906	124600	152442800	16690	16690	16690	16690	0
399	20230906	124500	152442800	16690	16690	16690	16690	0
400	20230906	124400	152442800	16690	16690	16690	16690	1
401	20230906	124300	152426110	16690	16690	16690	16690	0
402	20230906	124200	152426110	16690	16690	16690	16690	0
403	20230906	124100	152426110	16690	16690	16690	16690	3
404	20230906	124000	152376040	16690	16690	16690	16690	0
405	20230906	123900	152376040	16690	16690	16690	16690	0
406	20230906	123800	152376040	16690	16690	16690	16690	0
407	20230906	123700	152376040	16690	16690	16690	16690	0
408	20230906	123600	152376040	16690	16690	16690	16690	0
409	20230906	123500	152376040	16690	16690	16690	16690	0
410	20230906	123400	152376040	16690	16690	16690	16690	0
411	20230906	123300	152376040	16690	16690	16690	16690	0
412	20230906	123200	152376040	16690	16690	16690	16690	0
413	20230906	123100	152376040	16690	16690	16690	16690	0
414	20230906	123000	152376040	16690	16700	16700	16690	30
415	20230906	122900	151875310	16710	16710	16710	16710	0
416	20230906	122800	151875310	16710	16710	16710	16710	0
417	20230906	122700	151875310	16710	16710	16710	16710	0
418	20230906	122600	151875310	16710	16710	16710	16710	0
419	20230906	122500	151875310	16710	16710	16710	16710	0
420	20230906	122400	151875310	16710	16710	16710	16710	0
421	20230906	122300	151875310	16710	16710	16710	16710	0
422	20230906	122200	151875310	16710	16710	16710	16710	0
423	20230906	122100	151875310	16710	16710	16710	16710	22
424	20230906	122000	151507690	16610	16610	16610	16610	0
425	20230906	121900	151507690	16610	16610	16610	16610	0
426	20230906	121800	151507690	16610	16610	16610	16610	0
427	20230906	121700	151507690	16610	16610	16610	16610	0
428	20230906	121600	151507690	16610	16610	16610	16610	1
429	20230906	121500	151491080	16710	16710	16710	16710	1
430	20230906	121400	151474370	16710	16710	16710	16710	0
431	20230906	121300	151474370	16710	16710	16710	16710	0
432	20230906	121200	151474370	16710	16710	16710	16710	28
433	20230906	121100	151006490	16710	16650	16710	16610	340
434	20230906	121000	145354870	16650	16720	16720	16650	1022
435	20230906	120900	128305330	16720	16720	16720	16720	3
436	20230906	120800	128255170	16720	16720	16720	16720	3
437	20230906	120700	128205010	16740	16720	16740	16720	21
438	20230906	120600	127853870	16720	16720	16720	16720	44
439	20230906	120500	127118190	16720	16720	16720	16720	0
440	20230906	120400	127118190	16720	16720	16720	16720	3
441	20230906	120300	127068030	16730	16730	16730	16730	0
442	20230906	120200	127068030	16730	16730	16730	16730	0
443	20230906	120100	127068030	16730	16730	16730	16730	0
444	20230906	120000	127068030	16730	16730	16730	16730	6
445	20230906	115900	126967650	16730	16730	16730	16730	6
446	20230906	115800	126867270	16730	16740	16740	16730	118
447	20230906	115700	124891980	16740	16740	16740	16740	0
448	20230906	115600	124891980	16740	16740	16740	16740	0
449	20230906	115500	124891980	16740	16740	16740	16740	23
450	20230906	115400	124506960	16740	16740	16740	16740	0
451	20230906	115300	124506960	16740	16740	16740	16740	0
452	20230906	115200	124506960	16740	16740	16740	16740	0
453	20230906	115100	124506960	16740	16750	16750	16740	33
454	20230906	115000	123954340	16750	16790	16790	16750	220
455	20230906	114900	120268780	16820	16820	16820	16820	0
456	20230906	114800	120268780	16820	16820	16820	16820	0
457	20230906	114700	120268780	16820	16820	16820	16820	0
458	20230906	114600	120268780	16820	16820	16820	16820	69
459	20230906	114500	119108200	16820	16820	16820	16820	0
460	20230906	114400	119108200	16820	16820	16820	16820	0
461	20230906	114300	119108200	16820	16810	16820	16810	3
462	20230906	114200	119057750	16820	16820	16820	16820	0
463	20230906	114100	119057750	16820	16820	16820	16820	0
464	20230906	114000	119057750	16820	16820	16820	16820	0
465	20230906	113900	119057750	16820	16820	16820	16820	0
466	20230906	113800	119057750	16820	16820	16820	16820	0
467	20230906	113700	119057750	16820	16820	16820	16820	0
468	20230906	113600	119057750	16820	16790	16820	16790	7
469	20230906	113500	118940140	16810	16810	16810	16810	1
470	20230906	113400	118923330	16790	16790	16790	16790	0
471	20230906	113300	118923330	16790	16790	16790	16790	0
472	20230906	113200	118923330	16790	16790	16790	16790	0
473	20230906	113100	118923330	16790	16790	16790	16790	0
474	20230906	113000	118923330	16790	16790	16790	16790	3
475	20230906	112900	118872960	16790	16790	16790	16790	0
476	20230906	112800	118872960	16790	16790	16790	16790	0
477	20230906	112700	118872960	16790	16790	16790	16790	0
478	20230906	112600	118872960	16790	16790	16790	16790	0
479	20230906	112500	118872960	16790	16790	16790	16790	1
480	20230906	112400	118856170	16770	16770	16770	16770	0
481	20230906	112300	118856170	16770	16780	16780	16770	25
482	20230906	112200	118436910	16820	16820	16820	16820	0
483	20230906	112100	118436910	16820	16820	16820	16820	0
484	20230906	112000	118436910	16820	16820	16820	16820	0
485	20230906	111900	118436910	16820	16820	16820	16820	0
486	20230906	111800	118436910	16820	16820	16820	16820	0
487	20230906	111700	118436910	16820	16750	16820	16750	327
488	20230906	111600	112946900	16740	16740	16740	16740	0
489	20230906	111500	112946900	16740	16740	16740	16740	3
490	20230906	111400	112896680	16740	16740	16740	16740	0
491	20230906	111300	112896680	16740	16740	16740	16740	29
492	20230906	111200	112411220	16750	16750	16750	16750	0
493	20230906	111100	112411220	16750	16750	16750	16750	15
494	20230906	111000	112159970	16760	16760	16760	16760	23
495	20230906	110900	111774490	16770	16770	16770	16770	0
496	20230906	110800	111774490	16770	16760	16770	16760	3
497	20230906	110700	111724200	16760	16760	16760	16760	0
498	20230906	110600	111724200	16760	16760	16760	16760	3
499	20230906	110500	111673920	16760	16760	16760	16760	3
500	20230906	110400	111623640	16760	16760	16760	16760	9
501	20230906	110300	111472800	16760	16760	16780	16760	55
502	20230906	110200	110549990	16760	16760	16760	16760	3
503	20230906	110100	110499710	16760	16770	16770	16760	7
504	20230906	110000	110382350	16780	16780	16780	16780	41
505	20230906	105900	109694370	16760	16760	16760	16760	0
506	20230906	105800	109694370	16760	16760	16760	16760	3
507	20230906	105700	109644090	16780	16780	16780	16780	0
508	20230906	105600	109644090	16780	16780	16780	16780	19
509	20230906	105500	109325270	16760	16770	16770	16760	5
510	20230906	105400	109241460	16780	16750	16780	16750	28
511	20230906	105300	108772410	16720	16720	16720	16720	3
512	20230906	105200	108722250	16750	16730	16750	16730	27
513	20230906	105100	108270100	16730	16750	16750	16730	27
514	20230906	105000	107817870	16750	16750	16750	16750	0
515	20230906	104900	107817870	16750	16750	16750	16750	3
516	20230906	104800	107767620	16750	16750	16750	16750	23
517	20230906	104700	107382370	16740	16740	16740	16740	0
518	20230906	104600	107382370	16740	16740	16740	16740	9
519	20230906	104500	107231710	16740	16740	16740	16740	1
520	20230906	104400	107214970	16720	16720	16720	16720	0
521	20230906	104300	107214970	16720	16720	16720	16720	0
522	20230906	104200	107214970	16720	16720	16720	16720	0
523	20230906	104100	107214970	16720	16720	16720	16720	0
524	20230906	104000	107214970	16720	16720	16720	16720	0
525	20230906	103900	107214970	16720	16740	16740	16700	179
526	20230906	103800	104222670	16740	16700	16740	16700	26
527	20230906	103700	103788430	16750	16760	16760	16750	75
528	20230906	103600	102532080	16750	16750	16750	16750	78
529	20230906	103500	101225580	16750	16700	16750	16700	23
530	20230906	103400	100840380	16730	16730	16730	16730	0
531	20230906	103300	100840380	16730	16730	16730	16730	0
532	20230906	103200	100840380	16730	16780	16780	16730	5
533	20230906	103100	100756670	16730	16730	16730	16730	73
534	20230906	103000	99535380	16730	16730	16730	16730	79
535	20230906	102900	98213710	16730	16730	16730	16730	1
536	20230906	102800	98196980	16680	16680	16680	16680	40
537	20230906	102700	97529780	16730	16730	16730	16730	0
538	20230906	102600	97529780	16730	16730	16730	16730	1
539	20230906	102500	97513050	16730	16690	16730	16670	145
540	20230906	102400	95095140	16670	16680	16680	16670	170
541	20230906	102300	92260700	16680	16710	16710	16680	467
542	20230906	102200	84463900	16740	16740	16740	16740	0
543	20230906	102100	84463900	16740	16710	16740	16710	5
544	20230906	102000	84380320	16710	16720	16730	16710	913
545	20230906	101900	69123190	16730	16740	16740	16720	393
546	20230906	101800	62551710	16780	16780	16780	16780	1
547	20230906	101700	62534930	16790	16790	16790	16790	0
548	20230906	101600	62534930	16790	16780	16790	16780	66
549	20230906	101500	61426890	16770	16770	16770	16770	20
550	20230906	101400	61091490	16790	16780	16790	16780	119
551	20230906	101300	59094660	16900	16900	16900	16900	0
552	20230906	101200	59094660	16900	16900	16900	16900	0
553	20230906	101100	59094660	16900	16900	16900	16900	0
554	20230906	101000	59094660	16900	16840	16900	16840	40
555	20230906	100900	58420230	16870	16870	16870	16870	15
556	20230906	100800	58167180	16790	16780	16870	16730	188
557	20230906	100700	55018580	16790	16790	16790	16760	201
558	20230906	100600	51646070	16910	16910	16910	16910	0
559	20230906	100500	51646070	16910	16910	16910	16910	0
560	20230906	100400	51646070	16910	16880	16910	16880	40
561	20230906	100300	50969980	16880	16880	16880	16880	0
562	20230906	100200	50969980	16880	16880	16880	16880	0
563	20230906	100100	50969980	16880	16880	16880	16880	0
564	20230906	100000	50969980	16880	16880	16880	16880	1
565	20230906	095900	50953100	16880	16890	16890	16880	104
566	20230906	095800	49196580	16900	16890	16900	16890	22
567	20230906	095700	48824930	16910	16910	16910	16910	0
568	20230906	095600	48824930	16910	16910	16910	16910	0
569	20230906	095500	48824930	16910	16910	16910	16910	0
570	20230906	095400	48824930	16910	16910	16910	16910	0
571	20230906	095300	48824930	16910	16910	16910	16910	0
572	20230906	095200	48824930	16910	16820	16910	16770	487
573	20230906	095100	40649790	16820	16790	16840	16790	67
574	20230906	095000	39523270	16850	16850	16850	16850	2
575	20230906	094900	39489570	16860	16860	16860	16860	0
576	20230906	094800	39489570	16860	16820	16860	16800	622
577	20230906	094700	29036700	16820	16860	16860	16820	119
578	20230906	094600	27033960	16860	16860	16860	16860	3
579	20230906	094500	26983380	16860	16820	16860	16820	6
580	20230906	094400	26882420	16920	16920	16920	16920	0
581	20230906	094300	26882420	16920	16920	16920	16920	0
582	20230906	094200	26882420	16920	16920	16920	16920	0
583	20230906	094100	26882420	16920	16920	16920	16920	0
584	20230906	094000	26882420	16920	16920	16920	16920	0
585	20230906	093900	26882420	16920	16920	16920	16920	0
586	20230906	093800	26882420	16920	16920	16920	16920	0
587	20230906	093700	26882420	16920	16920	16920	16920	21
588	20230906	093600	26527100	16920	16920	16920	16920	0
589	20230906	093500	26527100	16920	16920	16920	16920	2
590	20230906	093400	26493260	16920	16920	16920	16920	1
591	20230906	093300	26476340	16900	16900	16900	16900	0
592	20230906	093200	26476340	16900	16900	16900	16900	0
593	20230906	093100	26476340	16900	16910	16950	16900	337
594	20230906	093000	20776710	16950	16860	16950	16800	151
595	20230906	092900	18232640	17010	17010	17010	17010	0
596	20230906	092800	18232640	17010	17010	17010	17010	0
597	20230906	092700	18232640	17010	17000	17010	16860	105
598	20230906	092600	16462050	17060	16880	17060	16880	100
599	20230906	092500	14768350	16850	16840	16850	16840	33
600	20230906	092400	14212430	16840	16840	16840	16840	10
601	20230906	092300	14044030	16850	16850	16850	16850	21
602	20230906	092200	13690180	16850	16850	16850	16850	1
603	20230906	092100	13673330	16840	16840	16840	16830	3
604	20230906	092000	13622820	16820	16820	16820	16820	0
605	20230906	091900	13622820	16820	16820	16820	16820	15
606	20230906	091800	13370520	16770	16810	16810	16770	31
607	20230906	091700	12850200	16790	16790	16790	16790	2
608	20230906	091600	12816620	16790	16790	16790	16790	0
609	20230906	091500	12816620	16790	16820	16820	16790	163
610	20230906	091400	10079080	16870	16870	16870	16870	1
611	20230906	091300	10062210	16850	16880	16880	16850	141
612	20230906	091200	7683830	16880	16890	16890	16880	80
613	20230906	091100	6333030	16860	16860	16860	16860	0
614	20230906	091000	6333030	16860	16910	16910	16860	163
615	20230906	090900	3580310	17060	17060	17060	17060	0
616	20230906	090800	3580310	17060	16890	17060	16890	3
617	20230906	090700	3529470	17070	17070	17070	17070	1
618	20230906	090600	3512400	17080	17080	17080	17080	0
619	20230906	090500	3512400	17080	17080	17080	17080	0
620	20230906	090400	3512400	17080	17080	17080	17080	0
621	20230906	090300	3512400	17080	17080	17080	17080	1
622	20230906	090200	3495320	17080	17050	17080	17050	43
623	20230906	090100	2761220	17060	17060	17060	17060	0
624	20230906	090000	2761220	17060	16940	17060	16930	163