KissMeData/272550/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202700	97888330	16600	16600	16600	16600	531
3	20230911	202600	97888330	16600	16600	16600	16600	0
4	20230911	202500	97888330	16600	16600	16600	16600	0
5	20230911	202400	97888330	16600	16600	16600	16600	0
6	20230911	202300	97888330	16600	16600	16600	16600	0
7	20230911	202200	97888330	16600	16600	16600	16600	0
8	20230911	202100	97888330	16600	16600	16600	16600	0
9	20230911	202000	97888330	16600	16600	16600	16600	0
10	20230911	201900	97888330	16600	16600	16600	16600	0
11	20230911	201800	97888330	16600	16600	16600	16600	0
12	20230911	201700	97888330	16600	16600	16600	16600	0
13	20230911	201600	97888330	16600	16600	16600	16600	0
14	20230911	201500	97888330	16600	16600	16600	16600	0
15	20230911	201400	97888330	16600	16600	16600	16600	0
16	20230911	201300	97888330	16600	16600	16600	16600	0
17	20230911	201200	97888330	16600	16600	16600	16600	0
18	20230911	201100	97888330	16600	16600	16600	16600	0
19	20230911	201000	97888330	16600	16600	16600	16600	0
20	20230911	200900	97888330	16600	16600	16600	16600	0
21	20230911	200800	97888330	16600	16600	16600	16600	0
22	20230911	200700	97888330	16600	16600	16600	16600	0
23	20230911	200600	97888330	16600	16600	16600	16600	0
24	20230911	200500	97888330	16600	16600	16600	16600	0
25	20230911	200400	97888330	16600	16600	16600	16600	0
26	20230911	200300	97888330	16600	16600	16600	16600	0
27	20230911	200200	97888330	16600	16600	16600	16600	0
28	20230911	200100	97888330	16600	16600	16600	16600	0
29	20230911	200000	97888330	16600	16600	16600	16600	0
30	20230911	195900	97888330	16600	16600	16600	16600	0
31	20230911	195800	97888330	16600	16600	16600	16600	0
32	20230911	195700	97888330	16600	16600	16600	16600	531
33	20230911	195600	97888330	16600	16600	16600	16600	0
34	20230911	195500	97888330	16600	16600	16600	16600	0
35	20230911	195400	97888330	16600	16600	16600	16600	0
36	20230911	195300	97888330	16600	16600	16600	16600	0
37	20230911	195200	97888330	16600	16600	16600	16600	0
38	20230911	195100	97888330	16600	16600	16600	16600	0
39	20230911	195000	97888330	16600	16600	16600	16600	0
40	20230911	194900	97888330	16600	16600	16600	16600	0
41	20230911	194800	97888330	16600	16600	16600	16600	0
42	20230911	194700	97888330	16600	16600	16600	16600	0
43	20230911	194600	97888330	16600	16600	16600	16600	0
44	20230911	194500	97888330	16600	16600	16600	16600	0
45	20230911	194400	97888330	16600	16600	16600	16600	0
46	20230911	194300	97888330	16600	16600	16600	16600	0
47	20230911	194200	97888330	16600	16600	16600	16600	0
48	20230911	194100	97888330	16600	16600	16600	16600	0
49	20230911	194000	97888330	16600	16600	16600	16600	0
50	20230911	193900	97888330	16600	16600	16600	16600	0
51	20230911	193800	97888330	16600	16600	16600	16600	0
52	20230911	193700	97888330	16600	16600	16600	16600	0
53	20230911	193600	97888330	16600	16600	16600	16600	0
54	20230911	193500	97888330	16600	16600	16600	16600	0
55	20230911	193400	97888330	16600	16600	16600	16600	0
56	20230911	193300	97888330	16600	16600	16600	16600	0
57	20230911	193200	97888330	16600	16600	16600	16600	0
58	20230911	193100	97888330	16600	16600	16600	16600	0
59	20230911	193000	97888330	16600	16600	16600	16600	0
60	20230911	192900	97888330	16600	16600	16600	16600	0
61	20230911	192800	97888330	16600	16600	16600	16600	0
62	20230911	192700	97888330	16600	16600	16600	16600	531
63	20230911	192600	97888330	16600	16600	16600	16600	0
64	20230911	192500	97888330	16600	16600	16600	16600	0
65	20230911	192400	97888330	16600	16600	16600	16600	0
66	20230911	192300	97888330	16600	16600	16600	16600	0
67	20230911	192200	97888330	16600	16600	16600	16600	0
68	20230911	192100	97888330	16600	16600	16600	16600	0
69	20230911	192000	97888330	16600	16600	16600	16600	0
70	20230911	191900	97888330	16600	16600	16600	16600	0
71	20230911	191800	97888330	16600	16600	16600	16600	0
72	20230911	191700	97888330	16600	16600	16600	16600	0
73	20230911	191600	97888330	16600	16600	16600	16600	0
74	20230911	191500	97888330	16600	16600	16600	16600	0
75	20230911	191400	97888330	16600	16600	16600	16600	0
76	20230911	191300	97888330	16600	16600	16600	16600	0
77	20230911	191200	97888330	16600	16600	16600	16600	0
78	20230911	191100	97888330	16600	16600	16600	16600	0
79	20230911	191000	97888330	16600	16600	16600	16600	0
80	20230911	190900	97888330	16600	16600	16600	16600	0
81	20230911	190800	97888330	16600	16600	16600	16600	0
82	20230911	190700	97888330	16600	16600	16600	16600	0
83	20230911	190600	97888330	16600	16600	16600	16600	0
84	20230911	190500	97888330	16600	16600	16600	16600	0
85	20230911	190400	97888330	16600	16600	16600	16600	0
86	20230911	190300	97888330	16600	16600	16600	16600	0
87	20230911	190200	97888330	16600	16600	16600	16600	0
88	20230911	190100	97888330	16600	16600	16600	16600	0
89	20230911	190000	97888330	16600	16600	16600	16600	0
90	20230911	185900	97888330	16600	16600	16600	16600	0
91	20230911	185800	97888330	16600	16600	16600	16600	0
92	20230911	185700	97888330	16600	16600	16600	16600	531
93	20230911	185600	97888330	16600	16600	16600	16600	0
94	20230911	185500	97888330	16600	16600	16600	16600	0
95	20230911	185400	97888330	16600	16600	16600	16600	0
96	20230911	185300	97888330	16600	16600	16600	16600	0
97	20230911	185200	97888330	16600	16600	16600	16600	0
98	20230911	185100	97888330	16600	16600	16600	16600	0
99	20230911	185000	97888330	16600	16600	16600	16600	0
100	20230911	184900	97888330	16600	16600	16600	16600	0
101	20230911	184800	97888330	16600	16600	16600	16600	0
102	20230911	184700	97888330	16600	16600	16600	16600	0
103	20230911	184600	97888330	16600	16600	16600	16600	0
104	20230911	184500	97888330	16600	16600	16600	16600	0
105	20230911	184400	97888330	16600	16600	16600	16600	0
106	20230911	184300	97888330	16600	16600	16600	16600	0
107	20230911	184200	97888330	16600	16600	16600	16600	0
108	20230911	184100	97888330	16600	16600	16600	16600	0
109	20230911	184000	97888330	16600	16600	16600	16600	0
110	20230911	183900	97888330	16600	16600	16600	16600	0
111	20230911	183800	97888330	16600	16600	16600	16600	0
112	20230911	183700	97888330	16600	16600	16600	16600	0
113	20230911	183600	97888330	16600	16600	16600	16600	0
114	20230911	183500	97888330	16600	16600	16600	16600	0
115	20230911	183400	97888330	16600	16600	16600	16600	0
116	20230911	183300	97888330	16600	16600	16600	16600	0
117	20230911	183200	97888330	16600	16600	16600	16600	0
118	20230911	183100	97888330	16600	16600	16600	16600	0
119	20230911	183000	97888330	16600	16600	16600	16600	0
120	20230911	182900	97888330	16600	16600	16600	16600	0
121	20230911	182800	97888330	16600	16600	16600	16600	0
122	20230911	182700	97888330	16600	16600	16600	16600	531
123	20230911	182600	97888330	16600	16600	16600	16600	0
124	20230911	182500	97888330	16600	16600	16600	16600	0
125	20230911	182400	97888330	16600	16600	16600	16600	0
126	20230911	182300	97888330	16600	16600	16600	16600	0
127	20230911	182200	97888330	16600	16600	16600	16600	0
128	20230911	182100	97888330	16600	16600	16600	16600	0
129	20230911	182000	97888330	16600	16600	16600	16600	0
130	20230911	181900	97888330	16600	16600	16600	16600	0
131	20230911	181800	97888330	16600	16600	16600	16600	0
132	20230911	181700	97888330	16600	16600	16600	16600	0
133	20230911	181600	97888330	16600	16600	16600	16600	0
134	20230911	181500	97888330	16600	16600	16600	16600	0
135	20230911	181400	97888330	16600	16600	16600	16600	0
136	20230911	181300	97888330	16600	16600	16600	16600	0
137	20230911	181200	97888330	16600	16600	16600	16600	0
138	20230911	181100	97888330	16600	16600	16600	16600	0
139	20230911	181000	97888330	16600	16600	16600	16600	0
140	20230911	180900	97888330	16600	16600	16600	16600	0
141	20230911	180800	97888330	16600	16600	16600	16600	0
142	20230911	180700	97888330	16600	16600	16600	16600	0
143	20230911	180600	97888330	16600	16600	16600	16600	0
144	20230911	180500	97888330	16600	16600	16600	16600	0
145	20230911	180400	97888330	16600	16600	16600	16600	0
146	20230911	180300	97888330	16600	16600	16600	16600	0
147	20230911	180200	97888330	16600	16600	16600	16600	0
148	20230911	180100	97888330	16600	16600	16600	16600	0
149	20230911	180000	97888330	16600	16600	16600	16600	0
150	20230911	175900	97888330	16600	16600	16600	16600	0
151	20230911	175800	97888330	16600	16600	16600	16600	0
152	20230911	175700	97888330	16600	16600	16600	16600	531
153	20230911	175600	97888330	16600	16600	16600	16600	0
154	20230911	175500	97888330	16600	16600	16600	16600	0
155	20230911	175400	97888330	16600	16600	16600	16600	0
156	20230911	175300	97888330	16600	16600	16600	16600	0
157	20230911	175200	97888330	16600	16600	16600	16600	0
158	20230911	175100	97888330	16600	16600	16600	16600	0
159	20230911	175000	97888330	16600	16600	16600	16600	0
160	20230911	174900	97888330	16600	16600	16600	16600	0
161	20230911	174800	97888330	16600	16600	16600	16600	0
162	20230911	174700	97888330	16600	16600	16600	16600	0
163	20230911	174600	97888330	16600	16600	16600	16600	0
164	20230911	174500	97888330	16600	16600	16600	16600	0
165	20230911	174400	97888330	16600	16600	16600	16600	0
166	20230911	174300	97888330	16600	16600	16600	16600	0
167	20230911	174200	97888330	16600	16600	16600	16600	0
168	20230911	174100	97888330	16600	16600	16600	16600	0
169	20230911	174000	97888330	16600	16600	16600	16600	0
170	20230911	173900	97888330	16600	16600	16600	16600	0
171	20230911	173800	97888330	16600	16600	16600	16600	0
172	20230911	173700	97888330	16600	16600	16600	16600	0
173	20230911	173600	97888330	16600	16600	16600	16600	0
174	20230911	173500	97888330	16600	16600	16600	16600	0
175	20230911	173400	97888330	16600	16600	16600	16600	0
176	20230911	173300	97888330	16600	16600	16600	16600	0
177	20230911	173200	97888330	16600	16600	16600	16600	0
178	20230911	173100	97888330	16600	16600	16600	16600	0
179	20230911	173000	97888330	16600	16600	16600	16600	0
180	20230911	172900	97888330	16600	16600	16600	16600	0
181	20230911	172800	97888330	16600	16600	16600	16600	0
182	20230911	172700	97888330	16600	16600	16600	16600	531
183	20230911	172600	97888330	16600	16600	16600	16600	0
184	20230911	172500	97888330	16600	16600	16600	16600	0
185	20230911	172400	97888330	16600	16600	16600	16600	0
186	20230911	172300	97888330	16600	16600	16600	16600	0
187	20230911	172200	97888330	16600	16600	16600	16600	0
188	20230911	172100	97888330	16600	16600	16600	16600	0
189	20230911	172000	97888330	16600	16600	16600	16600	0
190	20230911	171900	97888330	16600	16600	16600	16600	0
191	20230911	171800	97888330	16600	16600	16600	16600	0
192	20230911	171700	97888330	16600	16600	16600	16600	0
193	20230911	171600	97888330	16600	16600	16600	16600	0
194	20230911	171500	97888330	16600	16600	16600	16600	0
195	20230911	171400	97888330	16600	16600	16600	16600	0
196	20230911	171300	97888330	16600	16600	16600	16600	0
197	20230911	171200	97888330	16600	16600	16600	16600	0
198	20230911	171100	97888330	16600	16600	16600	16600	0
199	20230911	171000	97888330	16600	16600	16600	16600	0
200	20230911	170900	97888330	16600	16600	16600	16600	0
201	20230911	170800	97888330	16600	16600	16600	16600	0
202	20230911	170700	97888330	16600	16600	16600	16600	0
203	20230911	170600	97888330	16600	16600	16600	16600	0
204	20230911	170500	97888330	16600	16600	16600	16600	0
205	20230911	170400	97888330	16600	16600	16600	16600	0
206	20230911	170300	97888330	16600	16600	16600	16600	0
207	20230911	170200	97888330	16600	16600	16600	16600	0
208	20230911	170100	97888330	16600	16600	16600	16600	0
209	20230911	170000	97888330	16600	16600	16600	16600	0
210	20230911	165900	97888330	16600	16600	16600	16600	0
211	20230911	165800	97888330	16600	16600	16600	16600	0
212	20230911	165700	97888330	16600	16600	16600	16600	531
213	20230911	165600	97888330	16600	16600	16600	16600	0
214	20230911	165500	97888330	16600	16600	16600	16600	0
215	20230911	165400	97888330	16600	16600	16600	16600	0
216	20230911	165300	97888330	16600	16600	16600	16600	0
217	20230911	165200	97888330	16600	16600	16600	16600	0
218	20230911	165100	97888330	16600	16600	16600	16600	0
219	20230911	165000	97888330	16600	16600	16600	16600	0
220	20230911	164900	97888330	16600	16600	16600	16600	0
221	20230911	164800	97888330	16600	16600	16600	16600	0
222	20230911	164700	97888330	16600	16600	16600	16600	0
223	20230911	164600	97888330	16600	16600	16600	16600	0
224	20230911	164500	97888330	16600	16600	16600	16600	0
225	20230911	164400	97888330	16600	16600	16600	16600	0
226	20230911	164300	97888330	16600	16600	16600	16600	0
227	20230911	164200	97888330	16600	16600	16600	16600	0
228	20230911	164100	97888330	16600	16600	16600	16600	0
229	20230911	164000	97888330	16600	16600	16600	16600	0
230	20230911	163900	97888330	16600	16600	16600	16600	0
231	20230911	163800	97888330	16600	16600	16600	16600	0
232	20230911	163700	97888330	16600	16600	16600	16600	0
233	20230911	163600	97888330	16600	16600	16600	16600	0
234	20230911	163500	97888330	16600	16600	16600	16600	0
235	20230911	163400	97888330	16600	16600	16600	16600	0
236	20230911	163300	97888330	16600	16600	16600	16600	0
237	20230911	163200	97888330	16600	16600	16600	16600	0
238	20230911	163100	97888330	16600	16600	16600	16600	0
239	20230911	163000	97888330	16600	16600	16600	16600	0
240	20230911	162900	97888330	16600	16600	16600	16600	0
241	20230911	162800	97888330	16600	16600	16600	16600	0
242	20230911	162700	97888330	16600	16600	16600	16600	531
243	20230911	162600	97888330	16600	16600	16600	16600	0
244	20230911	162500	97888330	16600	16600	16600	16600	0
245	20230911	162400	97888330	16600	16600	16600	16600	0
246	20230911	162300	97888330	16600	16600	16600	16600	0
247	20230911	162200	97888330	16600	16600	16600	16600	0
248	20230911	162100	97888330	16600	16600	16600	16600	0
249	20230911	162000	97888330	16600	16600	16600	16600	0
250	20230911	161900	97888330	16600	16600	16600	16600	0
251	20230911	161800	97888330	16600	16600	16600	16600	0
252	20230911	161700	97888330	16600	16600	16600	16600	0
253	20230911	161600	97888330	16600	16600	16600	16600	0
254	20230911	161500	97888330	16600	16600	16600	16600	0
255	20230911	161400	97888330	16600	16600	16600	16600	0
256	20230911	161300	97888330	16600	16600	16600	16600	0
257	20230911	161200	97888330	16600	16600	16600	16600	0
258	20230911	161100	97888330	16600	16600	16600	16600	0
259	20230911	161000	97888330	16600	16600	16600	16600	0
260	20230911	160900	97888330	16600	16600	16600	16600	0
261	20230911	160800	97888330	16600	16600	16600	16600	0
262	20230911	160700	97888330	16600	16600	16600	16600	0
263	20230911	160600	97888330	16600	16600	16600	16600	0
264	20230911	160500	97888330	16600	16600	16600	16600	0
265	20230911	160400	97888330	16600	16600	16600	16600	0
266	20230911	160300	97888330	16600	16600	16600	16600	0
267	20230911	160200	97888330	16600	16600	16600	16600	0
268	20230911	160100	97888330	16600	16600	16600	16600	0
269	20230911	160000	97888330	16600	16600	16600	16600	0
270	20230911	155900	97888330	16600	16600	16600	16600	0
271	20230911	155800	97888330	16600	16600	16600	16600	0
272	20230911	155700	97888330	16600	16600	16600	16600	531
273	20230911	155600	97888330	16600	16600	16600	16600	0
274	20230911	155500	97888330	16600	16600	16600	16600	0
275	20230911	155400	97888330	16600	16600	16600	16600	0
276	20230911	155300	97888330	16600	16600	16600	16600	0
277	20230911	155200	97888330	16600	16600	16600	16600	0
278	20230911	155100	97888330	16600	16600	16600	16600	0
279	20230911	155000	97888330	16600	16600	16600	16600	0
280	20230911	154900	97888330	16600	16600	16600	16600	0
281	20230911	154800	97888330	16600	16600	16600	16600	0
282	20230911	154700	97888330	16600	16600	16600	16600	0
283	20230911	154600	97888330	16600	16600	16600	16600	0
284	20230911	154500	97888330	16600	16600	16600	16600	0
285	20230911	154400	97888330	16600	16600	16600	16600	0
286	20230911	154300	97888330	16600	16600	16600	16600	0
287	20230911	154200	97888330	16600	16600	16600	16600	0
288	20230911	154100	97888330	16600	16600	16600	16600	0
289	20230911	154000	97888330	16600	16600	16600	16600	0
290	20230911	153900	97888330	16600	16600	16600	16600	0
291	20230911	153800	97888330	16600	16600	16600	16600	0
292	20230911	153700	97888330	16600	16600	16600	16600	0
293	20230911	153600	97888330	16600	16600	16600	16600	0
294	20230911	153500	97888330	16600	16600	16600	16600	0
295	20230911	153400	97888330	16600	16600	16600	16600	0
296	20230911	153300	97888330	16600	16600	16600	16600	0
297	20230911	153200	97888330	16600	16600	16600	16600	0
298	20230911	153100	97888330	16600	16600	16600	16600	0
299	20230911	153000	97888330	16600	16600	16600	16600	531
300	20230911	152900	89073730	16640	16640	16640	16640	0
301	20230911	152800	89073730	16640	16640	16640	16640	0
302	20230911	152700	89073730	16640	16640	16640	16640	0
303	20230911	152600	89073730	16640	16640	16640	16640	0
304	20230911	152500	89073730	16640	16640	16640	16640	0
305	20230911	152400	89073730	16640	16640	16640	16640	0
306	20230911	152300	89073730	16640	16640	16640	16640	0
307	20230911	152200	89073730	16640	16640	16640	16640	0
308	20230911	152100	89073730	16640	16640	16640	16640	0
309	20230911	152000	89073730	16640	16640	16640	16640	0
310	20230911	151900	89073730	16640	16640	16640	16640	0
311	20230911	151800	89073730	16640	16640	16640	16640	0
312	20230911	151700	89073730	16640	16640	16640	16640	0
313	20230911	151600	89073730	16640	16640	16640	16640	0
314	20230911	151500	89073730	16640	16640	16640	16640	0
315	20230911	151400	89073730	16640	16640	16640	16640	0
316	20230911	151300	89073730	16640	16640	16640	16640	0
317	20230911	151200	89073730	16640	16640	16640	16640	0
318	20230911	151100	89073730	16640	16640	16640	16640	1
319	20230911	151000	89057090	16640	16630	16640	16620	140
320	20230911	150900	86728450	16640	16640	16640	16640	1
321	20230911	150800	86711810	16640	16640	16640	16640	1
322	20230911	150700	86695170	16640	16640	16640	16640	0
323	20230911	150600	86695170	16640	16640	16640	16640	0
324	20230911	150500	86695170	16640	16640	16640	16640	0
325	20230911	150400	86695170	16640	16640	16640	16640	0
326	20230911	150300	86695170	16640	16640	16640	16640	1
327	20230911	150200	86678530	16640	16640	16640	16640	0
328	20230911	150100	86678530	16640	16640	16640	16640	2
329	20230911	150000	86645250	16630	16630	16630	16630	0
330	20230911	145900	86645250	16630	16630	16630	16630	0
331	20230911	145800	86645250	16630	16640	16640	16630	88
332	20230911	145700	85181800	16640	16640	16640	16640	0
333	20230911	145600	85181800	16640	16640	16640	16640	0
334	20230911	145500	85181800	16640	16640	16640	16640	0
335	20230911	145400	85181800	16640	16640	16640	16640	10
336	20230911	145300	85015400	16640	16640	16640	16640	1
337	20230911	145200	84998760	16640	16640	16640	16640	0
338	20230911	145100	84998760	16640	16640	16640	16640	8
339	20230911	145000	84865640	16640	16640	16640	16640	0
340	20230911	144900	84865640	16640	16640	16640	16640	0
341	20230911	144800	84865640	16640	16640	16640	16640	0
342	20230911	144700	84865640	16640	16640	16640	16640	0
343	20230911	144600	84865640	16640	16640	16640	16640	0
344	20230911	144500	84865640	16640	16640	16640	16640	5
345	20230911	144400	84782440	16640	16640	16640	16640	0
346	20230911	144300	84782440	16640	16640	16640	16640	0
347	20230911	144200	84782440	16640	16640	16640	16640	0
348	20230911	144100	84782440	16640	16640	16640	16640	0
349	20230911	144000	84782440	16640	16640	16640	16640	0
350	20230911	143900	84782440	16640	16640	16640	16640	0
351	20230911	143800	84782440	16640	16640	16640	16640	31
352	20230911	143700	84266600	16640	16640	16640	16640	0
353	20230911	143600	84266600	16640	16640	16640	16640	10
354	20230911	143500	84100200	16630	16630	16630	16630	0
355	20230911	143400	84100200	16630	16630	16630	16630	0
356	20230911	143300	84100200	16630	16630	16630	16630	27
357	20230911	143200	83651190	16620	16620	16620	16620	0
358	20230911	143100	83651190	16620	16620	16620	16620	0
359	20230911	143000	83651190	16620	16620	16620	16620	0
360	20230911	142900	83651190	16620	16620	16620	16620	0
361	20230911	142800	83651190	16620	16620	16620	16620	0
362	20230911	142700	83651190	16620	16620	16620	16620	0
363	20230911	142600	83651190	16620	16620	16620	16620	0
364	20230911	142500	83651190	16620	16620	16620	16620	0
365	20230911	142400	83651190	16620	16620	16620	16620	0
366	20230911	142300	83651190	16620	16620	16620	16620	0
367	20230911	142200	83651190	16620	16620	16620	16620	0
368	20230911	142100	83651190	16620	16620	16620	16620	0
369	20230911	142000	83651190	16620	16620	16620	16620	0
370	20230911	141900	83651190	16620	16620	16620	16620	0
371	20230911	141800	83651190	16620	16620	16620	16620	0
372	20230911	141700	83651190	16620	16620	16620	16620	0
373	20230911	141600	83651190	16620	16620	16620	16620	0
374	20230911	141500	83651190	16620	16620	16620	16620	0
375	20230911	141400	83651190	16620	16620	16620	16620	0
376	20230911	141300	83651190	16620	16620	16620	16620	0
377	20230911	141200	83651190	16620	16620	16620	16620	0
378	20230911	141100	83651190	16620	16620	16620	16620	0
379	20230911	141000	83651190	16620	16620	16620	16620	41
380	20230911	140900	82969770	16630	16650	16650	16630	77
381	20230911	140800	81689190	16650	16650	16650	16650	6
382	20230911	140700	81589290	16660	16660	16660	16660	0
383	20230911	140600	81589290	16660	16660	16660	16660	0
384	20230911	140500	81589290	16660	16660	16660	16660	0
385	20230911	140400	81589290	16660	16660	16660	16660	0
386	20230911	140300	81589290	16660	16660	16660	16660	4
387	20230911	140200	81522650	16660	16660	16660	16660	0
388	20230911	140100	81522650	16660	16660	16660	16660	0
389	20230911	140000	81522650	16660	16660	16660	16660	0
390	20230911	135900	81522650	16660	16660	16660	16660	0
391	20230911	135800	81522650	16660	16660	16660	16660	0
392	20230911	135700	81522650	16660	16660	16660	16660	0
393	20230911	135600	81522650	16660	16660	16660	16660	0
394	20230911	135500	81522650	16660	16660	16660	16660	0
395	20230911	135400	81522650	16660	16660	16660	16660	0
396	20230911	135300	81522650	16660	16660	16660	16660	0
397	20230911	135200	81522650	16660	16660	16660	16660	5
398	20230911	135100	81439350	16660	16660	16660	16660	1
399	20230911	135000	81422690	16620	16620	16620	16620	0
400	20230911	134900	81422690	16620	16620	16620	16620	12
401	20230911	134800	81223250	16620	16620	16620	16620	1
402	20230911	134700	81206630	16620	16610	16620	16610	7
403	20230911	134600	81090340	16620	16620	16620	16620	1
404	20230911	134500	81073720	16620	16620	16620	16620	0
405	20230911	134400	81073720	16620	16620	16620	16620	0
406	20230911	134300	81073720	16620	16620	16620	16620	0
407	20230911	134200	81073720	16620	16620	16620	16620	5
408	20230911	134100	80990620	16620	16620	16620	16620	0
409	20230911	134000	80990620	16620	16620	16620	16620	0
410	20230911	133900	80990620	16620	16620	16620	16620	0
411	20230911	133800	80990620	16620	16620	16620	16620	10
412	20230911	133700	80824420	16600	16600	16600	16600	0
413	20230911	133600	80824420	16600	16600	16600	16600	0
414	20230911	133500	80824420	16600	16600	16600	16600	0
415	20230911	133400	80824420	16600	16600	16600	16600	0
416	20230911	133300	80824420	16600	16600	16600	16600	0
417	20230911	133200	80824420	16600	16600	16600	16600	0
418	20230911	133100	80824420	16600	16600	16600	16600	0
419	20230911	133000	80824420	16600	16600	16600	16600	2
420	20230911	132900	80791220	16620	16620	16620	16600	7
421	20230911	132800	80674900	16600	16600	16600	16600	2
422	20230911	132700	80641700	16600	16600	16600	16600	1
423	20230911	132600	80625100	16600	16600	16600	16600	3
424	20230911	132500	80575300	16600	16600	16600	16600	1
425	20230911	132400	80558700	16600	16600	16600	16600	2
426	20230911	132300	80525500	16600	16600	16600	16600	3
427	20230911	132200	80475700	16600	16600	16600	16600	1
428	20230911	132100	80459100	16600	16600	16600	16600	2
429	20230911	132000	80425900	16600	16600	16600	16600	2
430	20230911	131900	80392700	16600	16600	16610	16600	5
431	20230911	131800	80309670	16600	16600	16600	16600	2
432	20230911	131700	80276470	16600	16600	16600	16600	2
433	20230911	131600	80243270	16600	16600	16600	16600	2
434	20230911	131500	80210070	16600	16600	16600	16600	1
435	20230911	131400	80193470	16600	16600	16600	16600	3
436	20230911	131300	80143670	16600	16600	16600	16600	2
437	20230911	131200	80110470	16600	16600	16600	16600	18
438	20230911	131100	79811670	16600	16600	16600	16600	1
439	20230911	131000	79795070	16600	16600	16600	16600	2
440	20230911	130900	79761870	16610	16620	16620	16610	132
441	20230911	130800	77569090	16630	16630	16630	16630	1
442	20230911	130700	77552460	16630	16630	16630	16630	1
443	20230911	130600	77535830	16660	16660	16660	16660	0
444	20230911	130500	77535830	16660	16660	16660	16660	0
445	20230911	130400	77535830	16660	16660	16660	16660	0
446	20230911	130300	77535830	16660	16660	16660	16660	0
447	20230911	130200	77535830	16660	16660	16660	16660	0
448	20230911	130100	77535830	16660	16660	16660	16660	0
449	20230911	130000	77535830	16660	16630	16660	16630	400
450	20230911	125900	70873630	16630	16630	16630	16630	0
451	20230911	125800	70873630	16630	16630	16630	16630	0
452	20230911	125700	70873630	16630	16630	16630	16630	2
453	20230911	125600	70840370	16640	16640	16640	16640	0
454	20230911	125500	70840370	16640	16640	16640	16640	6
455	20230911	125400	70740530	16630	16630	16630	16630	0
456	20230911	125300	70740530	16630	16630	16630	16630	0
457	20230911	125200	70740530	16630	16630	16630	16630	0
458	20230911	125100	70740530	16630	16630	16630	16630	0
459	20230911	125000	70740530	16630	16630	16630	16630	0
460	20230911	124900	70740530	16630	16630	16630	16630	0
461	20230911	124800	70740530	16630	16630	16630	16630	0
462	20230911	124700	70740530	16630	16630	16630	16630	0
463	20230911	124600	70740530	16630	16630	16630	16630	0
464	20230911	124500	70740530	16630	16630	16630	16630	0
465	20230911	124400	70740530	16630	16630	16630	16630	0
466	20230911	124300	70740530	16630	16640	16640	16630	2
467	20230911	124200	70707260	16670	16670	16670	16670	1
468	20230911	124100	70690590	16670	16670	16670	16670	0
469	20230911	124000	70690590	16670	16670	16670	16670	0
470	20230911	123900	70690590	16670	16670	16670	16670	0
471	20230911	123800	70690590	16670	16670	16670	16670	1
472	20230911	123700	70673920	16670	16670	16670	16670	0
473	20230911	123600	70673920	16670	16670	16670	16670	0
474	20230911	123500	70673920	16670	16670	16670	16670	1
475	20230911	123400	70657250	16670	16670	16670	16670	0
476	20230911	123300	70657250	16670	16660	16670	16660	20
477	20230911	123200	70323980	16670	16670	16670	16670	0
478	20230911	123100	70323980	16670	16670	16670	16670	2
479	20230911	123000	70290640	16620	16620	16620	16620	0
480	20230911	122900	70290640	16620	16630	16630	16620	300
481	20230911	122800	65303430	16660	16660	16660	16660	0
482	20230911	122700	65303430	16660	16660	16660	16660	18
483	20230911	122600	65003550	16660	16660	16660	16660	0
484	20230911	122500	65003550	16660	16660	16660	16660	4
485	20230911	122400	64936910	16670	16670	16670	16670	1
486	20230911	122300	64920240	16670	16670	16670	16670	0
487	20230911	122200	64920240	16670	16670	16670	16670	0
488	20230911	122100	64920240	16670	16670	16670	16670	0
489	20230911	122000	64920240	16670	16670	16670	16670	10
490	20230911	121900	64753540	16640	16640	16640	16640	1
491	20230911	121800	64736900	16640	16640	16640	16640	7
492	20230911	121700	64620420	16640	16640	16640	16640	0
493	20230911	121600	64620420	16640	16640	16640	16640	0
494	20230911	121500	64620420	16640	16640	16640	16640	0
495	20230911	121400	64620420	16640	16640	16640	16640	0
496	20230911	121300	64620420	16640	16640	16640	16640	0
497	20230911	121200	64620420	16640	16640	16640	16640	0
498	20230911	121100	64620420	16640	16640	16640	16640	0
499	20230911	121000	64620420	16640	16660	16660	16640	7
500	20230911	120900	64503880	16670	16670	16670	16670	0
501	20230911	120800	64503880	16670	16670	16670	16670	0
502	20230911	120700	64503880	16670	16670	16670	16670	0
503	20230911	120600	64503880	16670	16670	16670	16670	0
504	20230911	120500	64503880	16670	16670	16670	16670	0
505	20230911	120400	64503880	16670	16670	16670	16670	1
506	20230911	120300	64487210	16670	16670	16670	16670	0
507	20230911	120200	64487210	16670	16670	16670	16670	0
508	20230911	120100	64487210	16670	16670	16670	16670	0
509	20230911	120000	64487210	16670	16670	16670	16670	0
510	20230911	115900	64487210	16670	16670	16670	16670	0
511	20230911	115800	64487210	16670	16670	16670	16670	0
512	20230911	115700	64487210	16670	16670	16670	16670	0
513	20230911	115600	64487210	16670	16670	16670	16670	0
514	20230911	115500	64487210	16670	16670	16670	16670	5
515	20230911	115400	64403860	16630	16630	16630	16630	0
516	20230911	115300	64403860	16630	16630	16630	16630	0
517	20230911	115200	64403860	16630	16630	16630	16630	0
518	20230911	115100	64403860	16630	16630	16630	16630	0
519	20230911	115000	64403860	16630	16630	16630	16630	0
520	20230911	114900	64403860	16630	16630	16630	16630	0
521	20230911	114800	64403860	16630	16640	16640	16630	107
522	20230911	114700	62624410	16610	16610	16610	16610	0
523	20230911	114600	62624410	16610	16610	16610	16610	0
524	20230911	114500	62624410	16610	16610	16610	16610	0
525	20230911	114400	62624410	16610	16610	16610	16610	0
526	20230911	114300	62624410	16610	16610	16610	16610	0
527	20230911	114200	62624410	16610	16610	16610	16610	0
528	20230911	114100	62624410	16610	16610	16610	16610	0
529	20230911	114000	62624410	16610	16610	16610	16610	0
530	20230911	113900	62624410	16610	16610	16610	16610	0
531	20230911	113800	62624410	16610	16610	16610	16610	0
532	20230911	113700	62624410	16610	16610	16610	16610	0
533	20230911	113600	62624410	16610	16610	16610	16610	0
534	20230911	113500	62624410	16610	16610	16610	16610	8
535	20230911	113400	62491530	16610	16610	16610	16610	0
536	20230911	113300	62491530	16610	16610	16610	16610	2
537	20230911	113200	62458310	16610	16610	16610	16610	0
538	20230911	113100	62458310	16610	16610	16610	16610	0
539	20230911	113000	62458310	16610	16610	16610	16610	0
540	20230911	112900	62458310	16610	16610	16610	16610	0
541	20230911	112800	62458310	16610	16610	16610	16610	0
542	20230911	112700	62458310	16610	16610	16610	16610	0
543	20230911	112600	62458310	16610	16610	16610	16610	0
544	20230911	112500	62458310	16610	16610	16610	16610	11
545	20230911	112400	62275600	16610	16610	16610	16610	0
546	20230911	112300	62275600	16610	16610	16610	16610	0
547	20230911	112200	62275600	16610	16610	16610	16610	0
548	20230911	112100	62275600	16610	16610	16610	16610	0
549	20230911	112000	62275600	16610	16610	16610	16610	0
550	20230911	111900	62275600	16610	16610	16610	16610	0
551	20230911	111800	62275600	16610	16610	16610	16610	0
552	20230911	111700	62275600	16610	16610	16610	16610	5
553	20230911	111600	62192550	16600	16600	16600	16600	0
554	20230911	111500	62192550	16600	16600	16600	16600	0
555	20230911	111400	62192550	16600	16600	16600	16600	0
556	20230911	111300	62192550	16600	16600	16600	16600	1
557	20230911	111200	62175950	16600	16600	16600	16600	0
558	20230911	111100	62175950	16600	16600	16600	16600	0
559	20230911	111000	62175950	16600	16600	16600	16600	1
560	20230911	110900	62159350	16590	16590	16590	16590	0
561	20230911	110800	62159350	16590	16590	16590	16590	0
562	20230911	110700	62159350	16590	16590	16590	16590	0
563	20230911	110600	62159350	16590	16590	16590	16590	2
564	20230911	110500	62126170	16590	16590	16590	16590	0
565	20230911	110400	62126170	16590	16590	16590	16590	0
566	20230911	110300	62126170	16590	16590	16590	16590	10
567	20230911	110200	61960270	16580	16580	16580	16580	25
568	20230911	110100	61545770	16580	16580	16580	16580	0
569	20230911	110000	61545770	16580	16580	16580	16580	0
570	20230911	105900	61545770	16580	16580	16580	16580	1
571	20230911	105800	61529190	16580	16580	16580	16580	0
572	20230911	105700	61529190	16580	16580	16580	16580	0
573	20230911	105600	61529190	16580	16580	16580	16580	0
574	20230911	105500	61529190	16580	16580	16580	16580	0
575	20230911	105400	61529190	16580	16580	16580	16580	6
576	20230911	105300	61429710	16580	16580	16580	16580	7
577	20230911	105200	61313650	16580	16580	16580	16580	0
578	20230911	105100	61313650	16580	16580	16580	16580	0
579	20230911	105000	61313650	16580	16580	16580	16580	1
580	20230911	104900	61297070	16520	16520	16520	16520	0
581	20230911	104800	61297070	16520	16520	16520	16520	0
582	20230911	104700	61297070	16520	16520	16520	16520	0
583	20230911	104600	61297070	16520	16520	16520	16520	0
584	20230911	104500	61297070	16520	16520	16520	16520	0
585	20230911	104400	61297070	16520	16520	16520	16520	0
586	20230911	104300	61297070	16520	16520	16520	16520	15
587	20230911	104200	61049270	16520	16520	16520	16520	0
588	20230911	104100	61049270	16520	16520	16520	16520	0
589	20230911	104000	61049270	16520	16520	16520	16520	0
590	20230911	103900	61049270	16520	16520	16520	16520	0
591	20230911	103800	61049270	16520	16520	16520	16520	0
592	20230911	103700	61049270	16520	16530	16530	16520	50
593	20230911	103600	60222840	16510	16510	16510	16510	0
594	20230911	103500	60222840	16510	16510	16510	16510	0
595	20230911	103400	60222840	16510	16510	16510	16510	0
596	20230911	103300	60222840	16510	16510	16510	16510	0
597	20230911	103200	60222840	16510	16510	16510	16510	0
598	20230911	103100	60222840	16510	16510	16510	16510	0
599	20230911	103000	60222840	16510	16510	16510	16510	0
600	20230911	102900	60222840	16510	16510	16510	16510	0
601	20230911	102800	60222840	16510	16510	16510	16510	0
602	20230911	102700	60222840	16510	16530	16530	16510	6
603	20230911	102600	60123710	16520	16520	16520	16520	0
604	20230911	102500	60123710	16520	16520	16520	16520	0
605	20230911	102400	60123710	16520	16520	16520	16520	0
606	20230911	102300	60123710	16520	16520	16520	16520	65
607	20230911	102200	59049910	16520	16520	16520	16520	100
608	20230911	102100	57397910	16570	16570	16570	16570	10
609	20230911	102000	57232210	16520	16520	16520	16520	0
610	20230911	101900	57232210	16520	16520	16520	16520	0
611	20230911	101800	57232210	16520	16520	16520	16520	0
612	20230911	101700	57232210	16520	16520	16520	16520	99
613	20230911	101600	55596730	16520	16520	16520	16520	1
614	20230911	101500	55580210	16500	16500	16500	16500	33
615	20230911	101400	55035710	16500	16500	16500	16500	0
616	20230911	101300	55035710	16500	16500	16500	16500	1
617	20230911	101200	55019210	16480	16480	16480	16480	0
618	20230911	101100	55019210	16480	16480	16480	16480	8
619	20230911	101000	54887370	16480	16480	16480	16440	234
620	20230911	100900	51035850	16490	16490	16490	16490	0
621	20230911	100800	51035850	16490	16490	16490	16490	100
622	20230911	100700	49386850	16490	16490	16490	16490	25
623	20230911	100600	48974600	16490	16490	16490	16490	0
624	20230911	100500	48974600	16490	16490	16490	16490	3
625	20230911	100400	48925130	16500	16500	16500	16500	0
626	20230911	100300	48925130	16500	16500	16500	16500	0
627	20230911	100200	48925130	16500	16500	16500	16500	0
628	20230911	100100	48925130	16500	16500	16500	16500	0
629	20230911	100000	48925130	16500	16500	16500	16500	1
630	20230911	095900	48908630	16500	16500	16500	16500	290
631	20230911	095800	44123630	16510	16510	16510	16510	0
632	20230911	095700	44123630	16510	16510	16510	16510	30
633	20230911	095600	43628330	16510	16510	16510	16510	1
634	20230911	095500	43611820	16500	16500	16500	16500	0
635	20230911	095400	43611820	16500	16520	16520	16500	198
636	20230911	095300	40343350	16520	16520	16520	16520	0
637	20230911	095200	40343350	16520	16520	16520	16520	0
638	20230911	095100	40343350	16520	16520	16520	16520	1
639	20230911	095000	40326830	16520	16520	16520	16520	6
640	20230911	094900	40227710	16520	16520	16520	16520	16
641	20230911	094800	39963390	16520	16520	16520	16520	0
642	20230911	094700	39963390	16520	16520	16520	16520	6
643	20230911	094600	39864270	16530	16530	16530	16530	0
644	20230911	094500	39864270	16530	16530	16530	16530	19
645	20230911	094400	39550200	16530	16530	16530	16530	0
646	20230911	094300	39550200	16530	16530	16530	16530	0
647	20230911	094200	39550200	16530	16530	16530	16530	0
648	20230911	094100	39550200	16530	16530	16530	16530	0
649	20230911	094000	39550200	16530	16560	16560	16530	12
650	20230911	093900	39351690	16530	16530	16530	16530	11
651	20230911	093800	39169860	16530	16530	16530	16530	11
652	20230911	093700	38988030	16530	16530	16530	16520	14
653	20230911	093600	38756710	16500	16500	16500	16500	0
654	20230911	093500	38756710	16500	16500	16500	16500	0
655	20230911	093400	38756710	16500	16540	16540	16500	500
656	20230911	093300	30498340	16550	16550	16550	16550	992
657	20230911	093200	14080740	16510	16510	16510	16510	0
658	20230911	093100	14080740	16510	16510	16510	16510	0
659	20230911	093000	14080740	16510	16510	16510	16510	0
660	20230911	092900	14080740	16510	16510	16510	16510	0
661	20230911	092800	14080740	16510	16510	16510	16510	0
662	20230911	092700	14080740	16510	16530	16530	16510	230
663	20230911	092600	10281010	16550	16550	16550	16550	0
664	20230911	092500	10281010	16550	16550	16550	16550	8
665	20230911	092400	10148610	16550	16560	16560	16550	23
666	20230911	092300	9767860	16550	16550	16550	16550	0
667	20230911	092200	9767860	16550	16550	16550	16550	0
668	20230911	092100	9767860	16550	16550	16550	16550	0
669	20230911	092000	9767860	16550	16550	16550	16550	9
670	20230911	091900	9618910	16550	16550	16550	16550	1
671	20230911	091800	9602360	16520	16520	16520	16520	56
672	20230911	091700	8677240	16540	16540	16540	16540	3
673	20230911	091600	8627620	16540	16540	16540	16540	0
674	20230911	091500	8627620	16540	16540	16540	16540	1
675	20230911	091400	8611080	16540	16530	16540	16530	19
676	20230911	091300	8296920	16520	16550	16550	16510	119
677	20230911	091200	6330410	16690	16690	16690	16690	0
678	20230911	091100	6330410	16690	16690	16690	16690	0
679	20230911	091000	6330410	16690	16690	16690	16690	1
680	20230911	090900	6313720	16750	16750	16750	16750	0
681	20230911	090800	6313720	16750	16750	16750	16750	0
682	20230911	090700	6313720	16750	16610	16750	16610	100
683	20230911	090600	4644220	16520	16520	16520	16520	0
684	20230911	090500	4644220	16520	16540	16540	16520	222
685	20230911	090400	976480	16520	16520	16520	16520	0
686	20230911	090300	976480	16520	16520	16520	16520	0
687	20230911	090200	976480	16520	16520	16520	16520	0
688	20230911	090100	976480	16520	16560	16560	16520	49
689	20230911	090000	166000	16600	16600	16600	16600	10