KissMeData/006390/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	184400	137863620	16700	16700	16700	16700	162
3	20230904	184300	137863620	16700	16700	16700	16700	0
4	20230904	184200	137863620	16700	16700	16700	16700	0
5	20230904	184100	137863620	16700	16700	16700	16700	0
6	20230904	184000	137863620	16700	16700	16700	16700	0
7	20230904	183900	137863620	16700	16700	16700	16700	0
8	20230904	183800	137863620	16700	16700	16700	16700	0
9	20230904	183700	137863620	16700	16700	16700	16700	0
10	20230904	183600	137863620	16700	16700	16700	16700	0
11	20230904	183500	137863620	16700	16700	16700	16700	0
12	20230904	183400	137863620	16700	16700	16700	16700	0
13	20230904	183300	137863620	16700	16700	16700	16700	0
14	20230904	183200	137863620	16700	16700	16700	16700	0
15	20230904	183100	137863620	16700	16700	16700	16700	0
16	20230904	183000	137863620	16700	16700	16700	16700	0
17	20230904	182900	137863620	16700	16700	16700	16700	0
18	20230904	182800	137863620	16700	16700	16700	16700	0
19	20230904	182700	137863620	16700	16700	16700	16700	0
20	20230904	182600	137863620	16700	16700	16700	16700	0
21	20230904	182500	137863620	16700	16700	16700	16700	0
22	20230904	182400	137863620	16700	16700	16700	16700	0
23	20230904	182300	137863620	16700	16700	16700	16700	0
24	20230904	182200	137863620	16700	16700	16700	16700	0
25	20230904	182100	137863620	16700	16700	16700	16700	0
26	20230904	182000	137863620	16700	16700	16700	16700	0
27	20230904	181900	137863620	16700	16700	16700	16700	0
28	20230904	181800	137863620	16700	16700	16700	16700	0
29	20230904	181700	137863620	16700	16700	16700	16700	0
30	20230904	181600	137863620	16700	16700	16700	16700	0
31	20230904	181500	137863620	16700	16700	16700	16700	0
32	20230904	181400	137863620	16700	16700	16700	16700	162
33	20230904	181300	137863620	16700	16700	16700	16700	0
34	20230904	181200	137863620	16700	16700	16700	16700	0
35	20230904	181100	137863620	16700	16700	16700	16700	0
36	20230904	181000	137863620	16700	16700	16700	16700	0
37	20230904	180900	137863620	16700	16700	16700	16700	0
38	20230904	180800	137863620	16700	16700	16700	16700	0
39	20230904	180700	137863620	16700	16700	16700	16700	0
40	20230904	180600	137863620	16700	16700	16700	16700	0
41	20230904	180500	137863620	16700	16700	16700	16700	0
42	20230904	180400	137863620	16700	16700	16700	16700	0
43	20230904	180300	137863620	16700	16700	16700	16700	0
44	20230904	180200	137863620	16700	16700	16700	16700	0
45	20230904	180100	137863620	16700	16700	16700	16700	0
46	20230904	180000	137863620	16700	16700	16700	16700	0
47	20230904	175900	137863620	16700	16700	16700	16700	0
48	20230904	175800	137863620	16700	16700	16700	16700	0
49	20230904	175700	137863620	16700	16700	16700	16700	0
50	20230904	175600	137863620	16700	16700	16700	16700	0
51	20230904	175500	137863620	16700	16700	16700	16700	0
52	20230904	175400	137863620	16700	16700	16700	16700	0
53	20230904	175300	137863620	16700	16700	16700	16700	0
54	20230904	175200	137863620	16700	16700	16700	16700	0
55	20230904	175100	137863620	16700	16700	16700	16700	0
56	20230904	175000	137863620	16700	16700	16700	16700	0
57	20230904	174900	137863620	16700	16700	16700	16700	0
58	20230904	174800	137863620	16700	16700	16700	16700	0
59	20230904	174700	137863620	16700	16700	16700	16700	0
60	20230904	174600	137863620	16700	16700	16700	16700	0
61	20230904	174500	137863620	16700	16700	16700	16700	0
62	20230904	174400	137863620	16700	16700	16700	16700	162
63	20230904	174300	137863620	16700	16700	16700	16700	0
64	20230904	174200	137863620	16700	16700	16700	16700	0
65	20230904	174100	137863620	16700	16700	16700	16700	0
66	20230904	174000	137863620	16700	16700	16700	16700	0
67	20230904	173900	137863620	16700	16700	16700	16700	0
68	20230904	173800	137863620	16700	16700	16700	16700	0
69	20230904	173700	137863620	16700	16700	16700	16700	0
70	20230904	173600	137863620	16700	16700	16700	16700	0
71	20230904	173500	137863620	16700	16700	16700	16700	0
72	20230904	173400	137863620	16700	16700	16700	16700	0
73	20230904	173300	137863620	16700	16700	16700	16700	0
74	20230904	173200	137863620	16700	16700	16700	16700	0
75	20230904	173100	137863620	16700	16700	16700	16700	0
76	20230904	173000	137863620	16700	16700	16700	16700	0
77	20230904	172900	137863620	16700	16700	16700	16700	0
78	20230904	172800	137863620	16700	16700	16700	16700	0
79	20230904	172700	137863620	16700	16700	16700	16700	0
80	20230904	172600	137863620	16700	16700	16700	16700	0
81	20230904	172500	137863620	16700	16700	16700	16700	0
82	20230904	172400	137863620	16700	16700	16700	16700	0
83	20230904	172300	137863620	16700	16700	16700	16700	0
84	20230904	172200	137863620	16700	16700	16700	16700	0
85	20230904	172100	137863620	16700	16700	16700	16700	0
86	20230904	172000	137863620	16700	16700	16700	16700	0
87	20230904	171900	137863620	16700	16700	16700	16700	0
88	20230904	171800	137863620	16700	16700	16700	16700	0
89	20230904	171700	137863620	16700	16700	16700	16700	0
90	20230904	171600	137863620	16700	16700	16700	16700	0
91	20230904	171500	137863620	16700	16700	16700	16700	0
92	20230904	171400	137863620	16700	16700	16700	16700	162
93	20230904	171300	137863620	16700	16700	16700	16700	0
94	20230904	171200	137863620	16700	16700	16700	16700	0
95	20230904	171100	137863620	16700	16700	16700	16700	0
96	20230904	171000	137863620	16700	16700	16700	16700	0
97	20230904	170900	137863620	16700	16700	16700	16700	0
98	20230904	170800	137863620	16700	16700	16700	16700	0
99	20230904	170700	137863620	16700	16700	16700	16700	0
100	20230904	170600	137863620	16700	16700	16700	16700	0
101	20230904	170500	137863620	16700	16700	16700	16700	0
102	20230904	170400	137863620	16700	16700	16700	16700	0
103	20230904	170300	137863620	16700	16700	16700	16700	0
104	20230904	170200	137863620	16700	16700	16700	16700	0
105	20230904	170100	137863620	16700	16700	16700	16700	0
106	20230904	170000	137863620	16700	16700	16700	16700	0
107	20230904	165900	137863620	16700	16700	16700	16700	0
108	20230904	165800	137863620	16700	16700	16700	16700	0
109	20230904	165700	137863620	16700	16700	16700	16700	0
110	20230904	165600	137863620	16700	16700	16700	16700	0
111	20230904	165500	137863620	16700	16700	16700	16700	0
112	20230904	165400	137863620	16700	16700	16700	16700	0
113	20230904	165300	137863620	16700	16700	16700	16700	0
114	20230904	165200	137863620	16700	16700	16700	16700	0
115	20230904	165100	137863620	16700	16700	16700	16700	0
116	20230904	165000	137863620	16700	16700	16700	16700	0
117	20230904	164900	137863620	16700	16700	16700	16700	0
118	20230904	164800	137863620	16700	16700	16700	16700	0
119	20230904	164700	137863620	16700	16700	16700	16700	0
120	20230904	164600	137863620	16700	16700	16700	16700	0
121	20230904	164500	137863620	16700	16700	16700	16700	0
122	20230904	164400	137863620	16700	16700	16700	16700	162
123	20230904	164300	137863620	16700	16700	16700	16700	0
124	20230904	164200	137863620	16700	16700	16700	16700	0
125	20230904	164100	137863620	16700	16700	16700	16700	0
126	20230904	164000	137863620	16700	16700	16700	16700	0
127	20230904	163900	137863620	16700	16700	16700	16700	0
128	20230904	163800	137863620	16700	16700	16700	16700	0
129	20230904	163700	137863620	16700	16700	16700	16700	0
130	20230904	163600	137863620	16700	16700	16700	16700	0
131	20230904	163500	137863620	16700	16700	16700	16700	0
132	20230904	163400	137863620	16700	16700	16700	16700	0
133	20230904	163300	137863620	16700	16700	16700	16700	0
134	20230904	163200	137863620	16700	16700	16700	16700	0
135	20230904	163100	137863620	16700	16700	16700	16700	0
136	20230904	163000	137863620	16700	16700	16700	16700	0
137	20230904	162900	137863620	16700	16700	16700	16700	0
138	20230904	162800	137863620	16700	16700	16700	16700	0
139	20230904	162700	137863620	16700	16700	16700	16700	0
140	20230904	162600	137863620	16700	16700	16700	16700	0
141	20230904	162500	137863620	16700	16700	16700	16700	0
142	20230904	162400	137863620	16700	16700	16700	16700	0
143	20230904	162300	137863620	16700	16700	16700	16700	0
144	20230904	162200	137863620	16700	16700	16700	16700	0
145	20230904	162100	137863620	16700	16700	16700	16700	0
146	20230904	162000	137863620	16700	16700	16700	16700	0
147	20230904	161900	137863620	16700	16700	16700	16700	0
148	20230904	161800	137863620	16700	16700	16700	16700	0
149	20230904	161700	137863620	16700	16700	16700	16700	0
150	20230904	161600	137863620	16700	16700	16700	16700	0
151	20230904	161500	137863620	16700	16700	16700	16700	0
152	20230904	161400	137863620	16700	16700	16700	16700	162
153	20230904	161300	137863620	16700	16700	16700	16700	0
154	20230904	161200	137863620	16700	16700	16700	16700	0
155	20230904	161100	137863620	16700	16700	16700	16700	0
156	20230904	161000	137863620	16700	16700	16700	16700	0
157	20230904	160900	137863620	16700	16700	16700	16700	0
158	20230904	160800	137863620	16700	16700	16700	16700	0
159	20230904	160700	137863620	16700	16700	16700	16700	0
160	20230904	160600	137863620	16700	16700	16700	16700	0
161	20230904	160500	137863620	16700	16700	16700	16700	0
162	20230904	160400	137863620	16700	16700	16700	16700	0
163	20230904	160300	137863620	16700	16700	16700	16700	0
164	20230904	160200	137863620	16700	16700	16700	16700	0
165	20230904	160100	137863620	16700	16700	16700	16700	0
166	20230904	160000	137863620	16700	16700	16700	16700	0
167	20230904	155900	137863620	16700	16700	16700	16700	0
168	20230904	155800	137863620	16700	16700	16700	16700	0
169	20230904	155700	137863620	16700	16700	16700	16700	0
170	20230904	155600	137863620	16700	16700	16700	16700	0
171	20230904	155500	137863620	16700	16700	16700	16700	0
172	20230904	155400	137863620	16700	16700	16700	16700	0
173	20230904	155300	137863620	16700	16700	16700	16700	0
174	20230904	155200	137863620	16700	16700	16700	16700	0
175	20230904	155100	137863620	16700	16700	16700	16700	0
176	20230904	155000	137863620	16700	16700	16700	16700	0
177	20230904	154900	137863620	16700	16700	16700	16700	0
178	20230904	154800	137863620	16700	16700	16700	16700	0
179	20230904	154700	137863620	16700	16700	16700	16700	0
180	20230904	154600	137863620	16700	16700	16700	16700	0
181	20230904	154500	137863620	16700	16700	16700	16700	0
182	20230904	154400	137863620	16700	16700	16700	16700	162
183	20230904	154300	137863620	16700	16700	16700	16700	0
184	20230904	154200	137863620	16700	16700	16700	16700	0
185	20230904	154100	137863620	16700	16700	16700	16700	0
186	20230904	154000	137863620	16700	16700	16700	16700	0
187	20230904	153900	137863620	16700	16700	16700	16700	0
188	20230904	153800	137863620	16700	16700	16700	16700	0
189	20230904	153700	137863620	16700	16700	16700	16700	0
190	20230904	153600	137863620	16700	16700	16700	16700	0
191	20230904	153500	137863620	16700	16700	16700	16700	0
192	20230904	153400	137863620	16700	16700	16700	16700	0
193	20230904	153300	137863620	16700	16700	16700	16700	0
194	20230904	153200	137863620	16700	16700	16700	16700	0
195	20230904	153100	137863620	16700	16700	16700	16700	0
196	20230904	153000	137863620	16700	16700	16700	16700	162
197	20230904	152900	135158220	16770	16770	16770	16770	0
198	20230904	152800	135158220	16770	16770	16770	16770	0
199	20230904	152700	135158220	16770	16770	16770	16770	0
200	20230904	152600	135158220	16770	16770	16770	16770	0
201	20230904	152500	135158220	16770	16770	16770	16770	0
202	20230904	152400	135158220	16770	16770	16770	16770	0
203	20230904	152300	135158220	16770	16770	16770	16770	0
204	20230904	152200	135158220	16770	16770	16770	16770	0
205	20230904	152100	135158220	16770	16770	16770	16770	0
206	20230904	152000	135158220	16770	16770	16770	16770	0
207	20230904	151900	135158220	16770	16720	16770	16720	2
208	20230904	151800	135124730	16770	16760	16770	16760	8
209	20230904	151700	134990590	16770	16770	16770	16770	5
210	20230904	151600	134906740	16770	16770	16770	16770	0
211	20230904	151500	134906740	16770	16770	16770	16770	1
212	20230904	151400	134889970	16740	16770	16770	16740	6
213	20230904	151300	134789490	16740	16770	16770	16740	3
214	20230904	151200	134739210	16750	16750	16750	16750	1
215	20230904	151100	134722460	16770	16770	16770	16770	1
216	20230904	151000	134705690	16760	16760	16760	16760	0
217	20230904	150900	134705690	16760	16770	16770	16760	10
218	20230904	150800	134538030	16770	16770	16770	16770	0
219	20230904	150700	134538030	16770	16770	16770	16770	0
220	20230904	150600	134538030	16770	16770	16770	16770	2
221	20230904	150500	134504490	16760	16760	16760	16760	1
222	20230904	150400	134487730	16760	16760	16760	16760	1
223	20230904	150300	134470970	16770	16770	16770	16770	0
224	20230904	150200	134470970	16770	16770	16770	16770	1
225	20230904	150100	134454200	16780	16780	16780	16780	9
226	20230904	150000	134303180	16780	16770	16780	16770	8
227	20230904	145900	134168960	16770	16770	16770	16770	0
228	20230904	145800	134168960	16770	16780	16780	16770	2
229	20230904	145700	134135410	16780	16780	16780	16780	0
230	20230904	145600	134135410	16780	16780	16780	16780	3
231	20230904	145500	134085070	16780	16780	16780	16780	2
232	20230904	145400	134051510	16780	16780	16780	16780	1
233	20230904	145300	134034730	16780	16770	16780	16770	87
234	20230904	145200	132575730	16770	16770	16770	16770	1
235	20230904	145100	132558960	16770	16770	16770	16770	2
236	20230904	145000	132525420	16770	16770	16770	16770	0
237	20230904	144900	132525420	16770	16770	16770	16770	6
238	20230904	144800	132424800	16770	16770	16770	16770	0
239	20230904	144700	132424800	16770	16750	16770	16750	2
240	20230904	144600	132391280	16770	16770	16770	16770	5
241	20230904	144500	132307430	16770	16760	16770	16730	201
242	20230904	144400	128944540	16770	16770	16770	16770	4
243	20230904	144300	128877460	16780	16770	16780	16770	2
244	20230904	144200	128843910	16780	16780	16780	16770	34
245	20230904	144100	128273400	16780	16780	16780	16780	1
246	20230904	144000	128256620	16780	16780	16780	16780	0
247	20230904	143900	128256620	16780	16780	16780	16780	2
248	20230904	143800	128223060	16780	16740	16780	16740	15
249	20230904	143700	127971920	16740	16780	16780	16740	2
250	20230904	143600	127938400	16780	16780	16780	16780	1
251	20230904	143500	127921620	16750	16750	16750	16750	18
252	20230904	143400	127620120	16750	16750	16750	16750	2
253	20230904	143300	127586620	16750	16750	16750	16750	2
254	20230904	143200	127553120	16750	16750	16750	16750	0
255	20230904	143100	127553120	16750	16750	16750	16750	2
256	20230904	143000	127519620	16750	16740	16750	16740	10
257	20230904	142900	127352160	16690	16740	16740	16690	51
258	20230904	142800	126500670	16740	16740	16740	16740	11
259	20230904	142700	126316530	16740	16740	16740	16740	0
260	20230904	142600	126316530	16740	16720	16740	16700	143
261	20230904	142500	123927570	16730	16750	16750	16730	17
262	20230904	142400	123642990	16750	16750	16750	16750	2
263	20230904	142300	123609490	16760	16760	16760	16760	2
264	20230904	142200	123575970	16770	16770	16770	16770	1
265	20230904	142100	123559200	16770	16770	16770	16770	4
266	20230904	142000	123492120	16780	16770	16780	16770	6
267	20230904	141900	123391450	16780	16780	16780	16780	12
268	20230904	141800	123190090	16770	16780	16780	16770	3
269	20230904	141700	123139770	16780	16780	16780	16780	0
270	20230904	141600	123139770	16780	16780	16780	16780	14
271	20230904	141500	122904850	16770	16770	16770	16770	3
272	20230904	141400	122854540	16780	16780	16780	16780	1
273	20230904	141300	122837760	16780	16780	16780	16780	0
274	20230904	141200	122837760	16780	16780	16780	16780	4
275	20230904	141100	122770640	16780	16780	16780	16780	0
276	20230904	141000	122770640	16780	16780	16780	16780	1
277	20230904	140900	122753860	16770	16770	16770	16770	0
278	20230904	140800	122753860	16770	16770	16770	16770	4
279	20230904	140700	122686780	16780	16780	16780	16780	5
280	20230904	140600	122602880	16780	16780	16780	16780	0
281	20230904	140500	122602880	16780	16780	16780	16780	2
282	20230904	140400	122569320	16780	16780	16780	16780	0
283	20230904	140300	122569320	16780	16780	16780	16780	1
284	20230904	140200	122552540	16780	16780	16780	16780	0
285	20230904	140100	122552540	16780	16780	16780	16780	3
286	20230904	140000	122502200	16770	16780	16780	16770	132
287	20230904	135900	120288440	16780	16780	16780	16780	2
288	20230904	135800	120254880	16780	16780	16780	16780	6
289	20230904	135700	120154200	16780	16790	16790	16780	35
290	20230904	135600	119566890	16790	16790	16790	16790	0
291	20230904	135500	119566890	16790	16790	16790	16790	1
292	20230904	135400	119550100	16790	16780	16790	16780	3
293	20230904	135300	119499740	16790	16790	16790	16790	1
294	20230904	135200	119482950	16790	16790	16790	16790	31
295	20230904	135100	118962460	16770	16770	16770	16770	2
296	20230904	135000	118928920	16790	16770	16790	16770	33
297	20230904	134900	118375210	16770	16770	16770	16770	14
298	20230904	134800	118140430	16770	16770	16770	16770	0
299	20230904	134700	118140430	16770	16770	16770	16770	0
300	20230904	134600	118140430	16770	16770	16770	16770	1
301	20230904	134500	118123660	16770	16760	16770	16760	2
302	20230904	134400	118090130	16770	16770	16770	16770	1
303	20230904	134300	118073360	16760	16740	16760	16740	86
304	20230904	134200	116633400	16740	16740	16740	16740	138
305	20230904	134100	114323280	16740	16740	16740	16740	33
306	20230904	134000	113770860	16740	16740	16740	16740	6
307	20230904	133900	113670420	16740	16740	16740	16740	0
308	20230904	133800	113670420	16740	16740	16740	16740	1
309	20230904	133700	113653680	16740	16740	16740	16740	0
310	20230904	133600	113653680	16740	16740	16740	16740	4
311	20230904	133500	113586720	16740	16740	16740	16740	0
312	20230904	133400	113586720	16740	16740	16740	16740	2
313	20230904	133300	113553240	16740	16740	16740	16740	2
314	20230904	133200	113519760	16730	16730	16740	16730	409
315	20230904	133100	106677080	16700	16700	16700	16700	0
316	20230904	133000	106677080	16700	16700	16700	16700	0
317	20230904	132900	106677080	16700	16700	16700	16700	20
318	20230904	132800	106343080	16700	16700	16700	16700	0
319	20230904	132700	106343080	16700	16700	16700	16700	13
320	20230904	132600	106125980	16730	16730	16730	16730	0
321	20230904	132500	106125980	16730	16730	16730	16730	0
322	20230904	132400	106125980	16730	16730	16730	16730	0
323	20230904	132300	106125980	16730	16730	16730	16730	0
324	20230904	132200	106125980	16730	16720	16730	16720	2
325	20230904	132100	106092530	16700	16700	16700	16700	3
326	20230904	132000	106042430	16730	16730	16730	16730	0
327	20230904	131900	106042430	16730	16730	16730	16730	0
328	20230904	131800	106042430	16730	16730	16730	16730	0
329	20230904	131700	106042430	16730	16730	16730	16730	0
330	20230904	131600	106042430	16730	16730	16730	16730	0
331	20230904	131500	106042430	16730	16730	16730	16730	0
332	20230904	131400	106042430	16730	16730	16730	16730	0
333	20230904	131300	106042430	16730	16730	16730	16730	0
334	20230904	131200	106042430	16730	16730	16730	16730	10
335	20230904	131100	105875130	16730	16730	16730	16730	0
336	20230904	131000	105875130	16730	16730	16730	16730	1
337	20230904	130900	105858400	16690	16690	16690	16690	0
338	20230904	130800	105858400	16690	16690	16690	16690	0
339	20230904	130700	105858400	16690	16690	16690	16690	0
340	20230904	130600	105858400	16690	16690	16690	16690	0
341	20230904	130500	105858400	16690	16690	16690	16690	0
342	20230904	130400	105858400	16690	16690	16690	16690	0
343	20230904	130300	105858400	16690	16690	16690	16690	0
344	20230904	130200	105858400	16690	16690	16690	16690	0
345	20230904	130100	105858400	16690	16690	16690	16690	0
346	20230904	130000	105858400	16690	16690	16690	16690	0
347	20230904	125900	105858400	16690	16690	16690	16690	0
348	20230904	125800	105858400	16690	16690	16690	16690	0
349	20230904	125700	105858400	16690	16690	16690	16690	0
350	20230904	125600	105858400	16690	16690	16690	16690	0
351	20230904	125500	105858400	16690	16690	16690	16690	0
352	20230904	125400	105858400	16690	16690	16690	16690	0
353	20230904	125300	105858400	16690	16690	16690	16690	0
354	20230904	125200	105858400	16690	16690	16690	16690	0
355	20230904	125100	105858400	16690	16690	16690	16690	0
356	20230904	125000	105858400	16690	16690	16690	16690	0
357	20230904	124900	105858400	16690	16690	16690	16690	1
358	20230904	124800	105841710	16730	16730	16730	16730	0
359	20230904	124700	105841710	16730	16730	16730	16730	11
360	20230904	124600	105657680	16690	16690	16690	16690	0
361	20230904	124500	105657680	16690	16690	16690	16690	1
362	20230904	124400	105640990	16730	16730	16730	16730	0
363	20230904	124300	105640990	16730	16730	16730	16730	0
364	20230904	124200	105640990	16730	16730	16730	16730	0
365	20230904	124100	105640990	16730	16730	16730	16730	0
366	20230904	124000	105640990	16730	16730	16730	16730	0
367	20230904	123900	105640990	16730	16730	16730	16730	0
368	20230904	123800	105640990	16730	16730	16730	16730	0
369	20230904	123700	105640990	16730	16730	16730	16730	0
370	20230904	123600	105640990	16730	16730	16730	16730	0
371	20230904	123500	105640990	16730	16730	16730	16730	0
372	20230904	123400	105640990	16730	16730	16730	16730	0
373	20230904	123300	105640990	16730	16730	16730	16730	0
374	20230904	123200	105640990	16730	16730	16730	16730	0
375	20230904	123100	105640990	16730	16710	16730	16710	20
376	20230904	123000	105306770	16710	16710	16710	16710	0
377	20230904	122900	105306770	16710	16690	16710	16690	81
378	20230904	122800	103954220	16680	16680	16680	16680	0
379	20230904	122700	103954220	16680	16680	16680	16680	0
380	20230904	122600	103954220	16680	16680	16680	16680	11
381	20230904	122500	103770740	16680	16680	16680	16680	0
382	20230904	122400	103770740	16680	16680	16680	16680	0
383	20230904	122300	103770740	16680	16650	16680	16650	3
384	20230904	122200	103720760	16680	16630	16680	16630	16
385	20230904	122100	103454620	16630	16660	16660	16630	238
386	20230904	122000	99495520	16680	16680	16680	16680	0
387	20230904	121900	99495520	16680	16680	16680	16680	1
388	20230904	121800	99478840	16690	16700	16700	16690	21
389	20230904	121700	99128150	16700	16700	16700	16700	0
390	20230904	121600	99128150	16700	16700	16700	16700	0
391	20230904	121500	99128150	16700	16700	16700	16700	0
392	20230904	121400	99128150	16700	16700	16700	16700	0
393	20230904	121300	99128150	16700	16700	16700	16700	0
394	20230904	121200	99128150	16700	16700	16700	16700	0
395	20230904	121100	99128150	16700	16690	16700	16690	71
396	20230904	121000	97943150	16690	16680	16690	16680	20
397	20230904	120900	97609440	16680	16680	16680	16680	0
398	20230904	120800	97609440	16680	16680	16680	16680	1
399	20230904	120700	97592760	16680	16680	16680	16680	1
400	20230904	120600	97576080	16680	16680	16680	16680	0
401	20230904	120500	97576080	16680	16680	16680	16680	0
402	20230904	120400	97576080	16680	16680	16680	16680	0
403	20230904	120300	97576080	16680	16680	16680	16680	0
404	20230904	120200	97576080	16680	16680	16680	16680	0
405	20230904	120100	97576080	16680	16680	16680	16680	0
406	20230904	120000	97576080	16680	16680	16680	16680	5
407	20230904	115900	97492680	16680	16680	16680	16680	0
408	20230904	115800	97492680	16680	16680	16680	16680	3
409	20230904	115700	97442640	16680	16680	16680	16680	0
410	20230904	115600	97442640	16680	16680	16680	16680	0
411	20230904	115500	97442640	16680	16680	16680	16680	0
412	20230904	115400	97442640	16680	16680	16680	16680	0
413	20230904	115300	97442640	16680	16680	16680	16680	1
414	20230904	115200	97425960	16660	16660	16660	16660	46
415	20230904	115100	96659600	16660	16660	16660	16660	0
416	20230904	115000	96659600	16660	16660	16660	16660	0
417	20230904	114900	96659600	16660	16660	16660	16660	0
418	20230904	114800	96659600	16660	16660	16660	16660	8
419	20230904	114700	96526320	16660	16660	16660	16660	0
420	20230904	114600	96526320	16660	16660	16660	16660	20
421	20230904	114500	96193120	16610	16610	16610	16610	0
422	20230904	114400	96193120	16610	16610	16610	16610	0
423	20230904	114300	96193120	16610	16610	16610	16610	0
424	20230904	114200	96193120	16610	16610	16610	16610	1
425	20230904	114100	96176510	16600	16650	16650	16600	580
426	20230904	114000	86532750	16650	16650	16650	16650	13
427	20230904	113900	86316300	16650	16650	16650	16650	0
428	20230904	113800	86316300	16650	16650	16650	16650	0
429	20230904	113700	86316300	16650	16650	16650	16650	0
430	20230904	113600	86316300	16650	16650	16650	16650	0
431	20230904	113500	86316300	16650	16650	16650	16650	90
432	20230904	113400	84817800	16650	16650	16650	16650	16
433	20230904	113300	84551400	16650	16650	16650	16650	0
434	20230904	113200	84551400	16650	16650	16650	16650	0
435	20230904	113100	84551400	16650	16650	16650	16650	0
436	20230904	113000	84551400	16650	16650	16650	16650	0
437	20230904	112900	84551400	16650	16650	16650	16650	0
438	20230904	112800	84551400	16650	16650	16650	16650	0
439	20230904	112700	84551400	16650	16650	16650	16650	0
440	20230904	112600	84551400	16650	16650	16650	16650	0
441	20230904	112500	84551400	16650	16650	16650	16650	0
442	20230904	112400	84551400	16650	16650	16650	16650	0
443	20230904	112300	84551400	16650	16650	16650	16650	12
444	20230904	112200	84351600	16650	16650	16650	16650	1
445	20230904	112100	84334950	16680	16680	16680	16680	10
446	20230904	112000	84168150	16680	16680	16680	16680	0
447	20230904	111900	84168150	16680	16680	16680	16680	73
448	20230904	111800	82950510	16680	16680	16680	16680	0
449	20230904	111700	82950510	16680	16680	16680	16680	0
450	20230904	111600	82950510	16680	16680	16680	16680	0
451	20230904	111500	82950510	16680	16680	16680	16680	1
452	20230904	111400	82933830	16670	16670	16670	16670	0
453	20230904	111300	82933830	16670	16670	16670	16670	1
454	20230904	111200	82917160	16650	16650	16650	16650	1
455	20230904	111100	82900510	16650	16650	16650	16650	30
456	20230904	111000	82401010	16650	16650	16650	16650	6
457	20230904	110900	82301110	16650	16650	16650	16650	0
458	20230904	110800	82301110	16650	16650	16650	16650	312
459	20230904	110700	77106310	16660	16660	16660	16660	17
460	20230904	110600	76823090	16660	16660	16660	16660	61
461	20230904	110500	75806830	16660	16660	16660	16660	0
462	20230904	110400	75806830	16660	16660	16660	16660	0
463	20230904	110300	75806830	16660	16660	16660	16660	0
464	20230904	110200	75806830	16660	16660	16660	16660	0
465	20230904	110100	75806830	16660	16660	16660	16660	101
466	20230904	110000	74124170	16660	16660	16660	16660	0
467	20230904	105900	74124170	16660	16690	16690	16660	250
468	20230904	105800	69954670	16690	16690	16690	16690	19
469	20230904	105700	69637560	16690	16690	16690	16690	0
470	20230904	105600	69637560	16690	16690	16690	16690	0
471	20230904	105500	69637560	16690	16690	16690	16690	0
472	20230904	105400	69637560	16690	16690	16690	16690	0
473	20230904	105300	69637560	16690	16690	16690	16690	0
474	20230904	105200	69637560	16690	16690	16690	16690	0
475	20230904	105100	69637560	16690	16690	16690	16690	2
476	20230904	105000	69604180	16680	16680	16680	16680	22
477	20230904	104900	69237220	16690	16690	16690	16690	0
478	20230904	104800	69237220	16690	16690	16690	16690	5
479	20230904	104700	69153770	16660	16660	16660	16660	0
480	20230904	104600	69153770	16660	16660	16660	16660	1
481	20230904	104500	69137110	16660	16660	16660	16660	0
482	20230904	104400	69137110	16660	16660	16660	16660	0
483	20230904	104300	69137110	16660	16660	16660	16660	0
484	20230904	104200	69137110	16660	16660	16660	16660	14
485	20230904	104100	68903870	16660	16660	16660	16660	0
486	20230904	104000	68903870	16660	16660	16660	16660	30
487	20230904	103900	68404070	16660	16660	16660	16660	2
488	20230904	103800	68370750	16660	16660	16660	16660	0
489	20230904	103700	68370750	16660	16660	16660	16660	0
490	20230904	103600	68370750	16660	16660	16660	16660	0
491	20230904	103500	68370750	16660	16660	16660	16660	0
492	20230904	103400	68370750	16660	16660	16660	16660	0
493	20230904	103300	68370750	16660	16660	16660	16660	18
494	20230904	103200	68070870	16660	16660	16660	16660	70
495	20230904	103100	66904670	16690	16690	16690	16690	0
496	20230904	103000	66904670	16690	16660	16690	16660	501
497	20230904	102900	58557980	16660	16660	16660	16660	1
498	20230904	102800	58541320	16660	16660	16660	16660	0
499	20230904	102700	58541320	16660	16660	16660	16660	11
500	20230904	102600	58358060	16660	16660	16660	16660	0
501	20230904	102500	58358060	16660	16660	16660	16660	0
502	20230904	102400	58358060	16660	16680	16680	16660	500
503	20230904	102300	50024480	16680	16680	16680	16680	0
504	20230904	102200	50024480	16680	16680	16680	16680	0
505	20230904	102100	50024480	16680	16680	16680	16680	30
506	20230904	102000	49524080	16680	16680	16680	16680	15
507	20230904	101900	49273880	16680	16680	16680	16680	0
508	20230904	101800	49273880	16680	16680	16680	16680	0
509	20230904	101700	49273880	16680	16680	16680	16680	0
510	20230904	101600	49273880	16680	16680	16680	16680	0
511	20230904	101500	49273880	16680	16680	16680	16680	0
512	20230904	101400	49273880	16680	16680	16680	16680	0
513	20230904	101300	49273880	16680	16680	16680	16680	0
514	20230904	101200	49273880	16680	16680	16680	16680	0
515	20230904	101100	49273880	16680	16680	16680	16680	0
516	20230904	101000	49273880	16680	16680	16680	16680	18
517	20230904	100900	48973640	16680	16680	16680	16680	0
518	20230904	100800	48973640	16680	16680	16680	16680	0
519	20230904	100700	48973640	16680	16680	16680	16680	0
520	20230904	100600	48973640	16680	16680	16680	16680	0
521	20230904	100500	48973640	16680	16680	16680	16680	0
522	20230904	100400	48973640	16680	16680	16680	16680	0
523	20230904	100300	48973640	16680	16680	16680	16680	13
524	20230904	100200	48756800	16690	16690	16690	16690	0
525	20230904	100100	48756800	16690	16690	16690	16690	0
526	20230904	100000	48756800	16690	16690	16690	16690	30
527	20230904	095900	48256100	16700	16700	16700	16700	16
528	20230904	095800	47988900	16710	16710	16710	16710	0
529	20230904	095700	47988900	16710	16710	16710	16710	0
530	20230904	095600	47988900	16710	16710	16710	16710	0
531	20230904	095500	47988900	16710	16730	16730	16710	458
532	20230904	095400	40333340	16780	16780	16780	16780	0
533	20230904	095300	40333340	16780	16780	16780	16780	1
534	20230904	095200	40316560	16740	16740	16740	16740	0
535	20230904	095100	40316560	16740	16740	16740	16740	15
536	20230904	095000	40065460	16810	16810	16810	16810	0
537	20230904	094900	40065460	16810	16810	16810	16810	0
538	20230904	094800	40065460	16810	16810	16810	16810	0
539	20230904	094700	40065460	16810	16810	16810	16810	0
540	20230904	094600	40065460	16810	16810	16810	16810	17
541	20230904	094500	39779690	16720	16720	16720	16720	1
542	20230904	094400	39762970	16710	16710	16710	16710	0
543	20230904	094300	39762970	16710	16700	16710	16700	204
544	20230904	094200	36356160	16700	16700	16700	16700	0
545	20230904	094100	36356160	16700	16700	16700	16700	0
546	20230904	094000	36356160	16700	16700	16700	16700	302
547	20230904	093900	31312760	16700	16700	16700	16700	0
548	20230904	093800	31312760	16700	16700	16700	16700	3
549	20230904	093700	31262660	16650	16650	16650	16650	0
550	20230904	093600	31262660	16650	16650	16650	16650	100
551	20230904	093500	29597660	16650	16650	16650	16650	0
552	20230904	093400	29597660	16650	16650	16650	16650	41
553	20230904	093300	28915010	16700	16700	16700	16700	1
554	20230904	093200	28898310	16700	16700	16700	16700	0
555	20230904	093100	28898310	16700	16700	16700	16700	0
556	20230904	093000	28898310	16700	16700	16700	16700	0
557	20230904	092900	28898310	16700	16700	16700	16700	0
558	20230904	092800	28898310	16700	16700	16700	16700	0
559	20230904	092700	28898310	16700	16700	16700	16700	0
560	20230904	092600	28898310	16700	16700	16700	16700	0
561	20230904	092500	28898310	16700	16660	16700	16650	216
562	20230904	092400	25301070	16700	16700	16700	16700	0
563	20230904	092300	25301070	16700	16650	16700	16650	1249
564	20230904	092200	4500220	16650	16640	16650	16640	17
565	20230904	092100	4217260	16640	16640	16640	16640	0
566	20230904	092000	4217260	16640	16640	16640	16640	0
567	20230904	091900	4217260	16640	16640	16640	16640	0
568	20230904	091800	4217260	16640	16640	16640	16640	0
569	20230904	091700	4217260	16640	16640	16640	16640	0
570	20230904	091600	4217260	16640	16640	16640	16640	0
571	20230904	091500	4217260	16640	16640	16640	16640	0
572	20230904	091400	4217260	16640	16640	16640	16640	0
573	20230904	091300	4217260	16640	16640	16640	16640	1
574	20230904	091200	4200620	16650	16650	16650	16650	2
575	20230904	091100	4167320	16650	16650	16650	16650	0
576	20230904	091000	4167320	16650	16650	16650	16650	1
577	20230904	090900	4150670	16640	16640	16640	16640	80
578	20230904	090800	2819470	16640	16640	16640	16640	0
579	20230904	090700	2819470	16640	16640	16640	16640	0
580	20230904	090600	2819470	16640	16640	16640	16640	1
581	20230904	090500	2802830	16650	16650	16650	16650	0
582	20230904	090400	2802830	16650	16650	16650	16650	60
583	20230904	090300	1803830	16650	16650	16650	16650	0
584	20230904	090200	1803830	16650	16650	16650	16650	0
585	20230904	090100	1803830	16650	16650	16650	16650	20
586	20230904	090000	1470830	16670	16720	16720	16670	88