KissMeData/102460/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	194900	338457960	15920	15920	15920	15920	708
3	20230904	194800	338457960	15920	15920	15920	15920	0
4	20230904	194700	338457960	15920	15920	15920	15920	0
5	20230904	194600	338457960	15920	15920	15920	15920	0
6	20230904	194500	338457960	15920	15920	15920	15920	0
7	20230904	194400	338457960	15920	15920	15920	15920	0
8	20230904	194300	338457960	15920	15920	15920	15920	0
9	20230904	194200	338457960	15920	15920	15920	15920	0
10	20230904	194100	338457960	15920	15920	15920	15920	0
11	20230904	194000	338457960	15920	15920	15920	15920	0
12	20230904	193900	338457960	15920	15920	15920	15920	0
13	20230904	193800	338457960	15920	15920	15920	15920	0
14	20230904	193700	338457960	15920	15920	15920	15920	0
15	20230904	193600	338457960	15920	15920	15920	15920	0
16	20230904	193500	338457960	15920	15920	15920	15920	0
17	20230904	193400	338457960	15920	15920	15920	15920	0
18	20230904	193300	338457960	15920	15920	15920	15920	0
19	20230904	193200	338457960	15920	15920	15920	15920	0
20	20230904	193100	338457960	15920	15920	15920	15920	0
21	20230904	193000	338457960	15920	15920	15920	15920	0
22	20230904	192900	338457960	15920	15920	15920	15920	0
23	20230904	192800	338457960	15920	15920	15920	15920	0
24	20230904	192700	338457960	15920	15920	15920	15920	0
25	20230904	192600	338457960	15920	15920	15920	15920	0
26	20230904	192500	338457960	15920	15920	15920	15920	0
27	20230904	192400	338457960	15920	15920	15920	15920	0
28	20230904	192300	338457960	15920	15920	15920	15920	0
29	20230904	192200	338457960	15920	15920	15920	15920	0
30	20230904	192100	338457960	15920	15920	15920	15920	0
31	20230904	192000	338457960	15920	15920	15920	15920	0
32	20230904	191900	338457960	15920	15920	15920	15920	708
33	20230904	191800	338457960	15920	15920	15920	15920	0
34	20230904	191700	338457960	15920	15920	15920	15920	0
35	20230904	191600	338457960	15920	15920	15920	15920	0
36	20230904	191500	338457960	15920	15920	15920	15920	0
37	20230904	191400	338457960	15920	15920	15920	15920	0
38	20230904	191300	338457960	15920	15920	15920	15920	0
39	20230904	191200	338457960	15920	15920	15920	15920	0
40	20230904	191100	338457960	15920	15920	15920	15920	0
41	20230904	191000	338457960	15920	15920	15920	15920	0
42	20230904	190900	338457960	15920	15920	15920	15920	0
43	20230904	190800	338457960	15920	15920	15920	15920	0
44	20230904	190700	338457960	15920	15920	15920	15920	0
45	20230904	190600	338457960	15920	15920	15920	15920	0
46	20230904	190500	338457960	15920	15920	15920	15920	0
47	20230904	190400	338457960	15920	15920	15920	15920	0
48	20230904	190300	338457960	15920	15920	15920	15920	0
49	20230904	190200	338457960	15920	15920	15920	15920	0
50	20230904	190100	338457960	15920	15920	15920	15920	0
51	20230904	190000	338457960	15920	15920	15920	15920	0
52	20230904	185900	338457960	15920	15920	15920	15920	0
53	20230904	185800	338457960	15920	15920	15920	15920	0
54	20230904	185700	338457960	15920	15920	15920	15920	0
55	20230904	185600	338457960	15920	15920	15920	15920	0
56	20230904	185500	338457960	15920	15920	15920	15920	0
57	20230904	185400	338457960	15920	15920	15920	15920	0
58	20230904	185300	338457960	15920	15920	15920	15920	0
59	20230904	185200	338457960	15920	15920	15920	15920	0
60	20230904	185100	338457960	15920	15920	15920	15920	0
61	20230904	185000	338457960	15920	15920	15920	15920	0
62	20230904	184900	338457960	15920	15920	15920	15920	708
63	20230904	184800	338457960	15920	15920	15920	15920	0
64	20230904	184700	338457960	15920	15920	15920	15920	0
65	20230904	184600	338457960	15920	15920	15920	15920	0
66	20230904	184500	338457960	15920	15920	15920	15920	0
67	20230904	184400	338457960	15920	15920	15920	15920	0
68	20230904	184300	338457960	15920	15920	15920	15920	0
69	20230904	184200	338457960	15920	15920	15920	15920	0
70	20230904	184100	338457960	15920	15920	15920	15920	0
71	20230904	184000	338457960	15920	15920	15920	15920	0
72	20230904	183900	338457960	15920	15920	15920	15920	0
73	20230904	183800	338457960	15920	15920	15920	15920	0
74	20230904	183700	338457960	15920	15920	15920	15920	0
75	20230904	183600	338457960	15920	15920	15920	15920	0
76	20230904	183500	338457960	15920	15920	15920	15920	0
77	20230904	183400	338457960	15920	15920	15920	15920	0
78	20230904	183300	338457960	15920	15920	15920	15920	0
79	20230904	183200	338457960	15920	15920	15920	15920	0
80	20230904	183100	338457960	15920	15920	15920	15920	0
81	20230904	183000	338457960	15920	15920	15920	15920	0
82	20230904	182900	338457960	15920	15920	15920	15920	0
83	20230904	182800	338457960	15920	15920	15920	15920	0
84	20230904	182700	338457960	15920	15920	15920	15920	0
85	20230904	182600	338457960	15920	15920	15920	15920	0
86	20230904	182500	338457960	15920	15920	15920	15920	0
87	20230904	182400	338457960	15920	15920	15920	15920	0
88	20230904	182300	338457960	15920	15920	15920	15920	0
89	20230904	182200	338457960	15920	15920	15920	15920	0
90	20230904	182100	338457960	15920	15920	15920	15920	0
91	20230904	182000	338457960	15920	15920	15920	15920	0
92	20230904	181900	338457960	15920	15920	15920	15920	708
93	20230904	181800	338457960	15920	15920	15920	15920	0
94	20230904	181700	338457960	15920	15920	15920	15920	0
95	20230904	181600	338457960	15920	15920	15920	15920	0
96	20230904	181500	338457960	15920	15920	15920	15920	0
97	20230904	181400	338457960	15920	15920	15920	15920	0
98	20230904	181300	338457960	15920	15920	15920	15920	0
99	20230904	181200	338457960	15920	15920	15920	15920	0
100	20230904	181100	338457960	15920	15920	15920	15920	0
101	20230904	181000	338457960	15920	15920	15920	15920	0
102	20230904	180900	338457960	15920	15920	15920	15920	0
103	20230904	180800	338457960	15920	15920	15920	15920	0
104	20230904	180700	338457960	15920	15920	15920	15920	0
105	20230904	180600	338457960	15920	15920	15920	15920	0
106	20230904	180500	338457960	15920	15920	15920	15920	0
107	20230904	180400	338457960	15920	15920	15920	15920	0
108	20230904	180300	338457960	15920	15920	15920	15920	0
109	20230904	180200	338457960	15920	15920	15920	15920	0
110	20230904	180100	338457960	15920	15920	15920	15920	0
111	20230904	180000	338457960	15920	15920	15920	15920	0
112	20230904	175900	338457960	15920	15920	15920	15920	0
113	20230904	175800	338457960	15920	15920	15920	15920	0
114	20230904	175700	338457960	15920	15920	15920	15920	0
115	20230904	175600	338457960	15920	15920	15920	15920	0
116	20230904	175500	338457960	15920	15920	15920	15920	0
117	20230904	175400	338457960	15920	15920	15920	15920	0
118	20230904	175300	338457960	15920	15920	15920	15920	0
119	20230904	175200	338457960	15920	15920	15920	15920	0
120	20230904	175100	338457960	15920	15920	15920	15920	0
121	20230904	175000	338457960	15920	15920	15920	15920	0
122	20230904	174900	338457960	15920	15920	15920	15920	708
123	20230904	174800	338457960	15920	15920	15920	15920	0
124	20230904	174700	338457960	15920	15920	15920	15920	0
125	20230904	174600	338457960	15920	15920	15920	15920	0
126	20230904	174500	338457960	15920	15920	15920	15920	0
127	20230904	174400	338457960	15920	15920	15920	15920	0
128	20230904	174300	338457960	15920	15920	15920	15920	0
129	20230904	174200	338457960	15920	15920	15920	15920	0
130	20230904	174100	338457960	15920	15920	15920	15920	0
131	20230904	174000	338457960	15920	15920	15920	15920	0
132	20230904	173900	338457960	15920	15920	15920	15920	0
133	20230904	173800	338457960	15920	15920	15920	15920	0
134	20230904	173700	338457960	15920	15920	15920	15920	0
135	20230904	173600	338457960	15920	15920	15920	15920	0
136	20230904	173500	338457960	15920	15920	15920	15920	0
137	20230904	173400	338457960	15920	15920	15920	15920	0
138	20230904	173300	338457960	15920	15920	15920	15920	0
139	20230904	173200	338457960	15920	15920	15920	15920	0
140	20230904	173100	338457960	15920	15920	15920	15920	0
141	20230904	173000	338457960	15920	15920	15920	15920	0
142	20230904	172900	338457960	15920	15920	15920	15920	0
143	20230904	172800	338457960	15920	15920	15920	15920	0
144	20230904	172700	338457960	15920	15920	15920	15920	0
145	20230904	172600	338457960	15920	15920	15920	15920	0
146	20230904	172500	338457960	15920	15920	15920	15920	0
147	20230904	172400	338457960	15920	15920	15920	15920	0
148	20230904	172300	338457960	15920	15920	15920	15920	0
149	20230904	172200	338457960	15920	15920	15920	15920	0
150	20230904	172100	338457960	15920	15920	15920	15920	0
151	20230904	172000	338457960	15920	15920	15920	15920	0
152	20230904	171900	338457960	15920	15920	15920	15920	708
153	20230904	171800	338457960	15920	15920	15920	15920	0
154	20230904	171700	338457960	15920	15920	15920	15920	0
155	20230904	171600	338457960	15920	15920	15920	15920	0
156	20230904	171500	338457960	15920	15920	15920	15920	0
157	20230904	171400	338457960	15920	15920	15920	15920	0
158	20230904	171300	338457960	15920	15920	15920	15920	0
159	20230904	171200	338457960	15920	15920	15920	15920	0
160	20230904	171100	338457960	15920	15920	15920	15920	0
161	20230904	171000	338457960	15920	15920	15920	15920	0
162	20230904	170900	338457960	15920	15920	15920	15920	0
163	20230904	170800	338457960	15920	15920	15920	15920	0
164	20230904	170700	338457960	15920	15920	15920	15920	0
165	20230904	170600	338457960	15920	15920	15920	15920	0
166	20230904	170500	338457960	15920	15920	15920	15920	0
167	20230904	170400	338457960	15920	15920	15920	15920	0
168	20230904	170300	338457960	15920	15920	15920	15920	0
169	20230904	170200	338457960	15920	15920	15920	15920	0
170	20230904	170100	338457960	15920	15920	15920	15920	0
171	20230904	170000	338457960	15920	15920	15920	15920	0
172	20230904	165900	338457960	15920	15920	15920	15920	0
173	20230904	165800	338457960	15920	15920	15920	15920	0
174	20230904	165700	338457960	15920	15920	15920	15920	0
175	20230904	165600	338457960	15920	15920	15920	15920	0
176	20230904	165500	338457960	15920	15920	15920	15920	0
177	20230904	165400	338457960	15920	15920	15920	15920	0
178	20230904	165300	338457960	15920	15920	15920	15920	0
179	20230904	165200	338457960	15920	15920	15920	15920	0
180	20230904	165100	338457960	15920	15920	15920	15920	0
181	20230904	165000	338457960	15920	15920	15920	15920	0
182	20230904	164900	338457960	15920	15920	15920	15920	708
183	20230904	164800	338457960	15920	15920	15920	15920	0
184	20230904	164700	338457960	15920	15920	15920	15920	0
185	20230904	164600	338457960	15920	15920	15920	15920	0
186	20230904	164500	338457960	15920	15920	15920	15920	0
187	20230904	164400	338457960	15920	15920	15920	15920	0
188	20230904	164300	338457960	15920	15920	15920	15920	0
189	20230904	164200	338457960	15920	15920	15920	15920	0
190	20230904	164100	338457960	15920	15920	15920	15920	0
191	20230904	164000	338457960	15920	15920	15920	15920	0
192	20230904	163900	338457960	15920	15920	15920	15920	0
193	20230904	163800	338457960	15920	15920	15920	15920	0
194	20230904	163700	338457960	15920	15920	15920	15920	0
195	20230904	163600	338457960	15920	15920	15920	15920	0
196	20230904	163500	338457960	15920	15920	15920	15920	0
197	20230904	163400	338457960	15920	15920	15920	15920	0
198	20230904	163300	338457960	15920	15920	15920	15920	0
199	20230904	163200	338457960	15920	15920	15920	15920	0
200	20230904	163100	338457960	15920	15920	15920	15920	0
201	20230904	163000	338457960	15920	15920	15920	15920	0
202	20230904	162900	338457960	15920	15920	15920	15920	0
203	20230904	162800	338457960	15920	15920	15920	15920	0
204	20230904	162700	338457960	15920	15920	15920	15920	0
205	20230904	162600	338457960	15920	15920	15920	15920	0
206	20230904	162500	338457960	15920	15920	15920	15920	0
207	20230904	162400	338457960	15920	15920	15920	15920	0
208	20230904	162300	338457960	15920	15920	15920	15920	0
209	20230904	162200	338457960	15920	15920	15920	15920	0
210	20230904	162100	338457960	15920	15920	15920	15920	0
211	20230904	162000	338457960	15920	15920	15920	15920	0
212	20230904	161900	338457960	15920	15920	15920	15920	708
213	20230904	161800	338457960	15920	15920	15920	15920	0
214	20230904	161700	338457960	15920	15920	15920	15920	0
215	20230904	161600	338457960	15920	15920	15920	15920	0
216	20230904	161500	338457960	15920	15920	15920	15920	0
217	20230904	161400	338457960	15920	15920	15920	15920	0
218	20230904	161300	338457960	15920	15920	15920	15920	0
219	20230904	161200	338457960	15920	15920	15920	15920	0
220	20230904	161100	338457960	15920	15920	15920	15920	0
221	20230904	161000	338457960	15920	15920	15920	15920	0
222	20230904	160900	338457960	15920	15920	15920	15920	0
223	20230904	160800	338457960	15920	15920	15920	15920	0
224	20230904	160700	338457960	15920	15920	15920	15920	0
225	20230904	160600	338457960	15920	15920	15920	15920	0
226	20230904	160500	338457960	15920	15920	15920	15920	0
227	20230904	160400	338457960	15920	15920	15920	15920	0
228	20230904	160300	338457960	15920	15920	15920	15920	0
229	20230904	160200	338457960	15920	15920	15920	15920	0
230	20230904	160100	338457960	15920	15920	15920	15920	0
231	20230904	160000	338457960	15920	15920	15920	15920	0
232	20230904	155900	338457960	15920	15920	15920	15920	0
233	20230904	155800	338457960	15920	15920	15920	15920	0
234	20230904	155700	338457960	15920	15920	15920	15920	0
235	20230904	155600	338457960	15920	15920	15920	15920	0
236	20230904	155500	338457960	15920	15920	15920	15920	0
237	20230904	155400	338457960	15920	15920	15920	15920	0
238	20230904	155300	338457960	15920	15920	15920	15920	0
239	20230904	155200	338457960	15920	15920	15920	15920	0
240	20230904	155100	338457960	15920	15920	15920	15920	0
241	20230904	155000	338457960	15920	15920	15920	15920	0
242	20230904	154900	338457960	15920	15920	15920	15920	708
243	20230904	154800	338457960	15920	15920	15920	15920	0
244	20230904	154700	338457960	15920	15920	15920	15920	0
245	20230904	154600	338457960	15920	15920	15920	15920	0
246	20230904	154500	338457960	15920	15920	15920	15920	0
247	20230904	154400	338457960	15920	15920	15920	15920	0
248	20230904	154300	338457960	15920	15920	15920	15920	0
249	20230904	154200	338457960	15920	15920	15920	15920	0
250	20230904	154100	338457960	15920	15920	15920	15920	0
251	20230904	154000	338457960	15920	15920	15920	15920	0
252	20230904	153900	338457960	15920	15920	15920	15920	0
253	20230904	153800	338457960	15920	15920	15920	15920	0
254	20230904	153700	338457960	15920	15920	15920	15920	0
255	20230904	153600	338457960	15920	15920	15920	15920	0
256	20230904	153500	338457960	15920	15920	15920	15920	0
257	20230904	153400	338457960	15920	15920	15920	15920	0
258	20230904	153300	338457960	15920	15920	15920	15920	0
259	20230904	153200	338457960	15920	15920	15920	15920	0
260	20230904	153100	338457960	15920	15920	15920	15920	0
261	20230904	153000	338457960	15920	15920	15920	15920	708
262	20230904	152900	327186600	16030	16030	16030	16030	0
263	20230904	152800	327186600	16030	16030	16030	16030	0
264	20230904	152700	327186600	16030	16030	16030	16030	0
265	20230904	152600	327186600	16030	16030	16030	16030	0
266	20230904	152500	327186600	16030	16030	16030	16030	0
267	20230904	152400	327186600	16030	16030	16030	16030	0
268	20230904	152300	327186600	16030	16030	16030	16030	0
269	20230904	152200	327186600	16030	16030	16030	16030	0
270	20230904	152100	327186600	16030	16030	16030	16030	0
271	20230904	152000	327186600	16030	16030	16030	16030	0
272	20230904	151900	327186600	16030	15960	16030	15940	219
273	20230904	151800	323683640	15930	15930	15930	15930	0
274	20230904	151700	323683640	15930	15930	15930	15930	9
275	20230904	151600	323540270	15960	15930	15960	15930	12
276	20230904	151500	323348930	15940	15930	15940	15930	15
277	20230904	151400	323109850	15930	15930	15930	15930	5
278	20230904	151300	323030200	15930	15930	15940	15930	8
279	20230904	151200	322902730	15930	15940	15940	15930	8
280	20230904	151100	322775260	15930	15930	15930	15930	5
281	20230904	151000	322695610	15930	15930	15940	15930	10
282	20230904	150900	322536280	15930	15930	15930	15930	35
283	20230904	150800	321978730	15920	15920	15920	15920	16
284	20230904	150700	321724010	15920	15930	15930	15920	47
285	20230904	150600	320975310	15930	15930	15940	15930	13
286	20230904	150500	320768120	15930	15930	15930	15930	8
287	20230904	150400	320640680	15940	15930	15940	15930	5
288	20230904	150300	320561010	15930	15930	15940	15930	3
289	20230904	150200	320513210	15930	15930	15930	15930	11
290	20230904	150100	320337980	15930	15930	15940	15930	112
291	20230904	150000	318553060	15920	15920	15920	15920	10
292	20230904	145900	318393860	15920	15930	15930	15920	30
293	20230904	145800	317915980	15930	15940	15940	15930	309
294	20230904	145700	312990540	15940	15930	15940	15930	66
295	20230904	145600	311938530	15930	15930	15930	15930	4
296	20230904	145500	311874810	15930	15930	15930	15930	1
297	20230904	145400	311858880	15930	15920	15930	15920	2
298	20230904	145300	311827030	15920	15920	15930	15920	190
299	20230904	145200	308801440	15920	15930	15930	15920	78
300	20230904	145100	307558910	15940	15930	15940	15920	230
301	20230904	145000	303895060	15920	15920	15920	15920	3
302	20230904	144900	303847300	15940	15930	15940	15930	81
303	20230904	144800	302556950	15930	15930	15930	15930	73
304	20230904	144700	301394060	15930	15930	15950	15930	37
305	20230904	144600	300803980	15930	15930	15930	15930	81
306	20230904	144500	299513650	15950	15950	15950	15950	45
307	20230904	144400	298795900	15960	15960	15960	15950	226
308	20230904	144300	295190000	15960	15950	15960	15950	82
309	20230904	144200	293882070	15950	15950	15950	15950	78
310	20230904	144100	292637970	15950	15970	15970	15950	51
311	20230904	144000	291823600	15970	15960	15970	15950	249
312	20230904	143900	287849840	15960	15970	15970	15960	76
313	20230904	143800	286636800	15970	15970	15970	15970	2
314	20230904	143700	286604860	15980	15940	15980	15940	19
315	20230904	143600	286301650	15930	15930	15930	15930	79
316	20230904	143500	285043180	15930	15930	15930	15930	82
317	20230904	143400	283736920	15930	15930	15930	15930	80
318	20230904	143300	282462520	15930	15930	15930	15930	78
319	20230904	143200	281219980	15930	15940	15940	15930	79
320	20230904	143100	279960740	15930	15930	15950	15930	278
321	20230904	143000	275528380	15930	15930	15930	15920	43
322	20230904	142900	274843440	15930	15930	15940	15930	115
323	20230904	142800	273010790	15930	15930	15930	15930	239
324	20230904	142700	269203520	15930	15930	15930	15930	329
325	20230904	142600	263962550	15930	15940	15940	15930	212
326	20230904	142500	260584830	15940	15940	15940	15930	123
327	20230904	142400	258624220	15940	15940	15940	15940	80
328	20230904	142300	257349020	15940	15940	15940	15940	65
329	20230904	142200	256312920	15940	15940	15940	15940	1
330	20230904	142100	256296980	15940	15940	15940	15940	5
331	20230904	142000	256217280	15930	15930	15930	15930	80
332	20230904	141900	254942880	15930	15930	15930	15930	80
333	20230904	141800	253668480	15930	15940	15940	15930	115
334	20230904	141700	251836440	15930	15930	15930	15930	92
335	20230904	141600	250370880	15930	15930	15930	15930	79
336	20230904	141500	249112410	15930	15940	15940	15930	48
337	20230904	141400	248347300	15940	15940	15940	15940	82
338	20230904	141300	247040220	15940	15930	15940	15930	26
339	20230904	141200	246625790	15930	15930	15930	15930	157
340	20230904	141100	244124780	15930	15930	15930	15930	80
341	20230904	141000	242850380	15930	15940	15940	15930	55
342	20230904	140900	241973690	15930	15930	15930	15930	1
343	20230904	140800	241957760	15930	15940	15940	15930	145
344	20230904	140700	239647900	15930	15930	15930	15930	78
345	20230904	140600	238405360	15930	15930	15940	15920	253
346	20230904	140500	234374190	15930	15940	15940	15930	3
347	20230904	140400	234326380	15940	15940	15940	15940	5
348	20230904	140300	234246680	15930	15930	15930	15930	157
349	20230904	140200	231745670	15930	15930	15930	15930	2
350	20230904	140100	231713810	15930	15930	15930	15930	2
351	20230904	140000	231681950	15930	15930	15930	15930	1
352	20230904	135900	231666020	15930	15920	15930	15920	97
353	20230904	135800	230121000	15920	15930	15930	15920	157
354	20230904	135700	227620000	15930	15930	15930	15930	215
355	20230904	135600	224195050	15930	15930	15940	15930	84
356	20230904	135500	222856330	15930	15940	15940	15930	85
357	20230904	135400	221502220	15940	15930	15940	15930	80
358	20230904	135300	220227800	15930	15970	15970	15930	412
359	20230904	135200	213662400	15970	15940	15970	15940	4
360	20230904	135100	213598550	15940	15940	15940	15940	2
361	20230904	135000	213566670	16000	15940	16000	15940	14
362	20230904	134900	213342730	15930	15940	16000	15930	164
363	20230904	134800	210727460	15940	15940	15960	15940	160
364	20230904	134700	208177030	15940	15940	15940	15940	2
365	20230904	134600	208145150	15940	15940	15940	15940	78
366	20230904	134500	206901830	15940	15940	15940	15940	2
367	20230904	134400	206869950	15940	15940	15940	15940	2
368	20230904	134300	206838070	15940	15940	15940	15940	5
369	20230904	134200	206758370	15940	15940	15940	15940	1
370	20230904	134100	206742430	15940	15940	15940	15940	3
371	20230904	134000	206694610	15930	15930	15930	15930	1
372	20230904	133900	206678680	15930	15930	15950	15930	170
373	20230904	133800	203968220	15930	15930	15930	15920	355
374	20230904	133700	198314580	15930	15930	15930	15920	61
375	20230904	133600	197342860	15930	15930	15930	15930	91
376	20230904	133500	195893230	15920	15960	15960	15920	671
377	20230904	133400	185191710	15960	16000	16000	15960	1190
378	20230904	133300	166182980	15980	15980	15980	15980	28
379	20230904	133200	165735540	15980	16010	16010	15980	1430
380	20230904	133100	142867580	16010	16020	16020	16010	63
381	20230904	133000	141858380	16030	16030	16030	16030	122
382	20230904	132900	139902720	16030	16030	16040	16030	223
383	20230904	132800	136327330	16030	16030	16030	16030	51
384	20230904	132700	135509800	16020	16030	16030	16020	77
385	20230904	132600	134276240	16030	16030	16030	16030	21
386	20230904	132500	133939610	16090	16090	16090	16090	0
387	20230904	132400	133939610	16090	16090	16090	16090	2
388	20230904	132300	133907430	16090	16090	16090	16090	2
389	20230904	132200	133875250	16100	16100	16100	16100	50
390	20230904	132100	133070250	16100	16100	16100	16100	0
391	20230904	132000	133070250	16100	16100	16100	16100	0
392	20230904	131900	133070250	16100	16100	16100	16100	0
393	20230904	131800	133070250	16100	16100	16100	16100	0
394	20230904	131700	133070250	16100	16100	16100	16100	0
395	20230904	131600	133070250	16100	16100	16100	16100	0
396	20230904	131500	133070250	16100	16100	16100	16100	0
397	20230904	131400	133070250	16100	16100	16100	16100	0
398	20230904	131300	133070250	16100	16100	16100	16100	0
399	20230904	131200	133070250	16100	16100	16100	16100	0
400	20230904	131100	133070250	16100	16100	16100	16100	0
401	20230904	131000	133070250	16100	16100	16100	16100	0
402	20230904	130900	133070250	16100	16100	16100	16100	0
403	20230904	130800	133070250	16100	16100	16100	16100	0
404	20230904	130700	133070250	16100	16100	16100	16100	0
405	20230904	130600	133070250	16100	16100	16100	16100	0
406	20230904	130500	133070250	16100	16100	16100	16100	0
407	20230904	130400	133070250	16100	16100	16100	16100	0
408	20230904	130300	133070250	16100	16100	16100	16100	6
409	20230904	130200	132973650	16010	16010	16010	16010	0
410	20230904	130100	132973650	16010	16010	16010	16010	0
411	20230904	130000	132973650	16010	16010	16010	16010	0
412	20230904	125900	132973650	16010	16010	16010	16010	0
413	20230904	125800	132973650	16010	16010	16010	16010	1
414	20230904	125700	132957640	16000	16000	16000	16000	0
415	20230904	125600	132957640	16000	16000	16000	16000	0
416	20230904	125500	132957640	16000	16000	16000	16000	0
417	20230904	125400	132957640	16000	16000	16000	16000	0
418	20230904	125300	132957640	16000	16000	16000	16000	0
419	20230904	125200	132957640	16000	16000	16000	16000	0
420	20230904	125100	132957640	16000	16000	16000	16000	0
421	20230904	125000	132957640	16000	16000	16000	16000	0
422	20230904	124900	132957640	16000	16010	16010	16000	746
423	20230904	124800	121020630	16000	16070	16070	16000	1000
424	20230904	124700	104993670	16070	16070	16070	16070	0
425	20230904	124600	104993670	16070	16070	16070	16070	1
426	20230904	124500	104977600	16070	16070	16070	16070	0
427	20230904	124400	104977600	16070	16070	16070	16070	0
428	20230904	124300	104977600	16070	16070	16070	16070	0
429	20230904	124200	104977600	16070	16080	16080	16070	18
430	20230904	124100	104688330	16080	16080	16080	16080	55
431	20230904	124000	103803930	16130	16090	16130	16090	3
432	20230904	123900	103755610	16090	16090	16090	16090	0
433	20230904	123800	103755610	16090	16090	16090	16090	0
434	20230904	123700	103755610	16090	16090	16090	16090	0
435	20230904	123600	103755610	16090	16090	16090	16090	5
436	20230904	123500	103675160	16100	16100	16100	16100	0
437	20230904	123400	103675160	16100	16100	16100	16100	0
438	20230904	123300	103675160	16100	16100	16100	16100	0
439	20230904	123200	103675160	16100	16100	16100	16100	1
440	20230904	123100	103659060	16100	16100	16100	16100	5
441	20230904	123000	103578560	16050	16050	16050	16050	0
442	20230904	122900	103578560	16050	16060	16060	16050	60
443	20230904	122800	102615550	16050	16140	16140	16050	3
444	20230904	122700	102567310	16140	16140	16140	16140	3
445	20230904	122600	102518890	16060	16060	16060	16060	0
446	20230904	122500	102518890	16060	16060	16060	16060	1
447	20230904	122400	102502830	16050	16050	16050	16050	0
448	20230904	122300	102502830	16050	16050	16050	16050	0
449	20230904	122200	102502830	16050	16050	16050	16050	0
450	20230904	122100	102502830	16050	16050	16050	16050	150
451	20230904	122000	100095330	16060	16090	16090	16060	806
452	20230904	121900	87150880	16090	16090	16090	16090	0
453	20230904	121800	87150880	16090	16090	16090	16090	0
454	20230904	121700	87150880	16090	16090	16090	16090	0
455	20230904	121600	87150880	16090	16090	16090	16090	0
456	20230904	121500	87150880	16090	16090	16090	16090	0
457	20230904	121400	87150880	16090	16090	16090	16090	0
458	20230904	121300	87150880	16090	16090	16090	16090	84
459	20230904	121200	85799320	16070	16070	16070	16070	7
460	20230904	121100	85686830	16110	16110	16110	16110	141
461	20230904	121000	83415320	16110	16110	16110	16110	0
462	20230904	120900	83415320	16110	16110	16110	16110	0
463	20230904	120800	83415320	16110	16110	16110	16110	5
464	20230904	120700	83334770	16100	16100	16100	16100	0
465	20230904	120600	83334770	16100	16100	16100	16100	0
466	20230904	120500	83334770	16100	16100	16100	16100	0
467	20230904	120400	83334770	16100	16100	16100	16100	0
468	20230904	120300	83334770	16100	16100	16100	16100	0
469	20230904	120200	83334770	16100	16100	16100	16100	0
470	20230904	120100	83334770	16100	16100	16100	16100	0
471	20230904	120000	83334770	16100	16100	16100	16100	5
472	20230904	115900	83254270	16100	16100	16100	16100	0
473	20230904	115800	83254270	16100	16100	16100	16100	0
474	20230904	115700	83254270	16100	16100	16100	16100	0
475	20230904	115600	83254270	16100	16100	16100	16100	0
476	20230904	115500	83254270	16100	16100	16100	16100	0
477	20230904	115400	83254270	16100	16100	16100	16100	0
478	20230904	115300	83254270	16100	16100	16100	16100	0
479	20230904	115200	83254270	16100	16100	16100	16100	0
480	20230904	115100	83254270	16100	16100	16100	16100	0
481	20230904	115000	83254270	16100	16100	16100	16100	0
482	20230904	114900	83254270	16100	16100	16100	16100	0
483	20230904	114800	83254270	16100	16100	16100	16100	0
484	20230904	114700	83254270	16100	16100	16100	16100	0
485	20230904	114600	83254270	16100	16100	16100	16100	0
486	20230904	114500	83254270	16100	16100	16100	16100	0
487	20230904	114400	83254270	16100	16100	16100	16100	393
488	20230904	114300	76926970	16100	16100	16100	16100	2
489	20230904	114200	76894770	16100	16100	16100	16100	0
490	20230904	114100	76894770	16100	16100	16100	16100	0
491	20230904	114000	76894770	16100	16100	16100	16100	0
492	20230904	113900	76894770	16100	16070	16100	16070	9
493	20230904	113800	76749990	16070	16070	16070	16070	0
494	20230904	113700	76749990	16070	16070	16070	16070	2
495	20230904	113600	76717850	16050	16050	16050	16050	0
496	20230904	113500	76717850	16050	16050	16050	16050	0
497	20230904	113400	76717850	16050	16050	16050	16050	0
498	20230904	113300	76717850	16050	16050	16050	16050	0
499	20230904	113200	76717850	16050	16050	16050	16050	0
500	20230904	113100	76717850	16050	16050	16050	16050	0
501	20230904	113000	76717850	16050	16050	16050	16050	0
502	20230904	112900	76717850	16050	16050	16050	16050	0
503	20230904	112800	76717850	16050	16050	16050	16050	0
504	20230904	112700	76717850	16050	16050	16050	16050	0
505	20230904	112600	76717850	16050	16050	16050	16050	0
506	20230904	112500	76717850	16050	16050	16050	16050	0
507	20230904	112400	76717850	16050	16050	16050	16050	0
508	20230904	112300	76717850	16050	16050	16050	16050	0
509	20230904	112200	76717850	16050	16050	16050	16050	0
510	20230904	112100	76717850	16050	16050	16050	16050	0
511	20230904	112000	76717850	16050	16050	16050	16050	0
512	20230904	111900	76717850	16050	16050	16050	16050	0
513	20230904	111800	76717850	16050	16050	16050	16050	0
514	20230904	111700	76717850	16050	16060	16060	16050	19
515	20230904	111600	76412850	16060	16090	16100	16060	20
516	20230904	111500	76091230	16100	16100	16100	16100	0
517	20230904	111400	76091230	16100	16100	16100	16100	0
518	20230904	111300	76091230	16100	16100	16100	16100	0
519	20230904	111200	76091230	16100	16100	16100	16100	0
520	20230904	111100	76091230	16100	16100	16100	16100	0
521	20230904	111000	76091230	16100	16100	16100	16100	0
522	20230904	110900	76091230	16100	16100	16100	16100	0
523	20230904	110800	76091230	16100	16100	16100	16100	0
524	20230904	110700	76091230	16100	16100	16100	16100	0
525	20230904	110600	76091230	16100	16100	16100	16100	0
526	20230904	110500	76091230	16100	16100	16100	16100	0
527	20230904	110400	76091230	16100	16100	16100	16100	2
528	20230904	110300	76059030	16100	16100	16100	16100	0
529	20230904	110200	76059030	16100	16100	16100	16100	1
530	20230904	110100	76042930	16050	16050	16050	16050	0
531	20230904	110000	76042930	16050	16050	16050	16050	0
532	20230904	105900	76042930	16050	16050	16050	16050	44
533	20230904	105800	75336730	16060	16090	16090	16060	196
534	20230904	105700	72187790	16090	16090	16090	16090	0
535	20230904	105600	72187790	16090	16090	16090	16090	0
536	20230904	105500	72187790	16090	16090	16090	16090	0
537	20230904	105400	72187790	16090	16100	16100	16090	96
538	20230904	105300	70643140	16100	16100	16100	16100	0
539	20230904	105200	70643140	16100	16100	16100	16100	0
540	20230904	105100	70643140	16100	16100	16100	16100	0
541	20230904	105000	70643140	16100	16100	16100	16100	171
542	20230904	104900	67890040	16100	16100	16100	16100	53
543	20230904	104800	67036740	16100	16100	16100	16100	42
544	20230904	104700	66360540	16100	16100	16100	16100	110
545	20230904	104600	64589540	16090	16090	16090	16090	0
546	20230904	104500	64589540	16090	16090	16090	16090	76
547	20230904	104400	63366700	16090	16090	16090	16090	1
548	20230904	104300	63350610	16070	16070	16070	16070	0
549	20230904	104200	63350610	16070	16070	16070	16070	0
550	20230904	104100	63350610	16070	16070	16070	16070	0
551	20230904	104000	63350610	16070	16070	16070	16070	50
552	20230904	103900	62547110	16050	16050	16050	16050	0
553	20230904	103800	62547110	16050	16050	16050	16050	0
554	20230904	103700	62547110	16050	16050	16050	16050	0
555	20230904	103600	62547110	16050	16050	16050	16050	0
556	20230904	103500	62547110	16050	16050	16050	16050	0
557	20230904	103400	62547110	16050	16050	16050	16050	0
558	20230904	103300	62547110	16050	16050	16050	16050	0
559	20230904	103200	62547110	16050	16050	16050	16050	0
560	20230904	103100	62547110	16050	16050	16050	16050	1
561	20230904	103000	62531060	16050	16050	16050	16050	0
562	20230904	102900	62531060	16050	16050	16050	16050	0
563	20230904	102800	62531060	16050	16050	16050	16050	0
564	20230904	102700	62531060	16050	16050	16050	16050	0
565	20230904	102600	62531060	16050	16050	16050	16050	0
566	20230904	102500	62531060	16050	16050	16050	16050	0
567	20230904	102400	62531060	16050	16050	16050	16050	100
568	20230904	102300	60926060	16050	16100	16100	16050	55
569	20230904	102200	60042560	16050	16050	16050	16050	100
570	20230904	102100	58437560	16100	16100	16100	16100	15
571	20230904	102000	58196060	16100	16100	16100	16100	0
572	20230904	101900	58196060	16100	16100	16100	16100	0
573	20230904	101800	58196060	16100	16100	16100	16100	12
574	20230904	101700	58002860	16120	16120	16120	16120	0
575	20230904	101600	58002860	16120	16120	16120	16120	11
576	20230904	101500	57825540	16130	16130	16130	16130	5
577	20230904	101400	57744890	16140	16140	16140	16140	0
578	20230904	101300	57744890	16140	16140	16140	16140	0
579	20230904	101200	57744890	16140	16140	16140	16140	0
580	20230904	101100	57744890	16140	16140	16140	16140	0
581	20230904	101000	57744890	16140	16140	16140	16140	2
582	20230904	100900	57712610	16140	16140	16140	16140	0
583	20230904	100800	57712610	16140	16140	16140	16140	3
584	20230904	100700	57664190	16150	16150	16150	16150	0
585	20230904	100600	57664190	16150	16150	16150	16150	0
586	20230904	100500	57664190	16150	16150	16150	16150	0
587	20230904	100400	57664190	16150	16150	16150	16150	0
588	20230904	100300	57664190	16150	16150	16150	16150	6
589	20230904	100200	57567290	16150	16160	16160	16150	4
590	20230904	100100	57502680	16160	16170	16170	16160	30
591	20230904	100000	57017630	16180	16180	16180	16180	0
592	20230904	095900	57017630	16180	16180	16180	16180	48
593	20230904	095800	56240990	16180	16180	16180	16180	0
594	20230904	095700	56240990	16180	16180	16180	16180	0
595	20230904	095600	56240990	16180	16180	16180	16180	0
596	20230904	095500	56240990	16180	16180	16180	16180	0
597	20230904	095400	56240990	16180	16180	16180	16180	0
598	20230904	095300	56240990	16180	16180	16180	16180	0
599	20230904	095200	56240990	16180	16180	16180	16180	0
600	20230904	095100	56240990	16180	16180	16180	16180	0
601	20230904	095000	56240990	16180	16180	16180	16180	15
602	20230904	094900	55998290	16190	16190	16190	16190	69
603	20230904	094800	54881180	16200	16200	16200	16200	15
604	20230904	094700	54638180	16200	16240	16240	16200	11
605	20230904	094600	54459900	16250	16250	16250	16250	0
606	20230904	094500	54459900	16250	16250	16250	16250	1
607	20230904	094400	54443650	16250	16250	16250	16250	0
608	20230904	094300	54443650	16250	16250	16250	16250	0
609	20230904	094200	54443650	16250	16250	16250	16250	0
610	20230904	094100	54443650	16250	16250	16250	16250	0
611	20230904	094000	54443650	16250	16250	16250	16250	1
612	20230904	093900	54427400	16200	16200	16200	16200	0
613	20230904	093800	54427400	16200	16200	16200	16200	0
614	20230904	093700	54427400	16200	16250	16250	16200	25
615	20230904	093600	54022150	16260	16260	16260	16260	0
616	20230904	093500	54022150	16260	16260	16260	16260	24
617	20230904	093400	53631910	16260	16260	16260	16260	0
618	20230904	093300	53631910	16260	16260	16260	16260	3
619	20230904	093200	53583130	16260	16260	16260	16260	0
620	20230904	093100	53583130	16260	16260	16260	16260	0
621	20230904	093000	53583130	16260	16250	16260	16190	3
622	20230904	092900	53534430	16190	16190	16190	16190	0
623	20230904	092800	53534430	16190	16190	16190	16190	2
624	20230904	092700	53502050	16240	16240	16240	16240	0
625	20230904	092600	53502050	16240	16240	16240	16240	12
626	20230904	092500	53307170	16280	16280	16280	16280	0
627	20230904	092400	53307170	16280	16280	16280	16280	60
628	20230904	092300	52330370	16280	16280	16280	16280	0
629	20230904	092200	52330370	16280	16280	16280	16280	24
630	20230904	092100	51939650	16280	16280	16280	16280	0
631	20230904	092000	51939650	16280	16260	16280	16260	4
632	20230904	091900	51874570	16240	16240	16240	16240	0
633	20230904	091800	51874570	16240	16190	16240	16190	291
634	20230904	091700	47150320	16120	16120	16120	16120	0
635	20230904	091600	47150320	16120	16120	16120	16120	0
636	20230904	091500	47150320	16120	16120	16120	16120	50
637	20230904	091400	46344320	16120	16120	16120	16120	0
638	20230904	091300	46344320	16120	16230	16230	16010	418
639	20230904	091200	39615030	16230	16110	16230	16110	1103
640	20230904	091100	21723180	16070	16070	16070	16070	96
641	20230904	091000	20180460	16020	16020	16020	16020	0
642	20230904	090900	20180460	16020	16020	16020	16020	0
643	20230904	090800	20180460	16020	16020	16020	16020	0
644	20230904	090700	20180460	16020	16020	16020	16020	3
645	20230904	090600	20132400	16000	16000	16000	16000	0
646	20230904	090500	20132400	16000	16000	16000	16000	14
647	20230904	090400	19908400	15980	15980	15980	15980	0
648	20230904	090300	19908400	15980	16030	16030	15980	711
649	20230904	090200	8533750	16030	16060	16060	16030	240
650	20230904	090100	4686110	16230	16230	16230	16230	18
651	20230904	090000	4393970	16230	16030	16240	16030	274