KissMeData/018120/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	185800	85852890	15870	15870	15870	15870	10
3	20230921	185700	85852890	15870	15870	15870	15870	0
4	20230921	185600	85852890	15870	15870	15870	15870	0
5	20230921	185500	85852890	15870	15870	15870	15870	0
6	20230921	185400	85852890	15870	15870	15870	15870	0
7	20230921	185300	85852890	15870	15870	15870	15870	0
8	20230921	185200	85852890	15870	15870	15870	15870	0
9	20230921	185100	85852890	15870	15870	15870	15870	0
10	20230921	185000	85852890	15870	15870	15870	15870	0
11	20230921	184900	85852890	15870	15870	15870	15870	0
12	20230921	184800	85852890	15870	15870	15870	15870	0
13	20230921	184700	85852890	15870	15870	15870	15870	0
14	20230921	184600	85852890	15870	15870	15870	15870	0
15	20230921	184500	85852890	15870	15870	15870	15870	0
16	20230921	184400	85852890	15870	15870	15870	15870	0
17	20230921	184300	85852890	15870	15870	15870	15870	0
18	20230921	184200	85852890	15870	15870	15870	15870	0
19	20230921	184100	85852890	15870	15870	15870	15870	0
20	20230921	184000	85852890	15870	15870	15870	15870	0
21	20230921	183900	85852890	15870	15870	15870	15870	0
22	20230921	183800	85852890	15870	15870	15870	15870	0
23	20230921	183700	85852890	15870	15870	15870	15870	0
24	20230921	183600	85852890	15870	15870	15870	15870	0
25	20230921	183500	85852890	15870	15870	15870	15870	0
26	20230921	183400	85852890	15870	15870	15870	15870	0
27	20230921	183300	85852890	15870	15870	15870	15870	0
28	20230921	183200	85852890	15870	15870	15870	15870	0
29	20230921	183100	85852890	15870	15870	15870	15870	0
30	20230921	183000	85852890	15870	15870	15870	15870	0
31	20230921	182900	85852890	15870	15870	15870	15870	0
32	20230921	182800	85852890	15870	15870	15870	15870	10
33	20230921	182700	85852890	15870	15870	15870	15870	0
34	20230921	182600	85852890	15870	15870	15870	15870	0
35	20230921	182500	85852890	15870	15870	15870	15870	0
36	20230921	182400	85852890	15870	15870	15870	15870	0
37	20230921	182300	85852890	15870	15870	15870	15870	0
38	20230921	182200	85852890	15870	15870	15870	15870	0
39	20230921	182100	85852890	15870	15870	15870	15870	0
40	20230921	182000	85852890	15870	15870	15870	15870	0
41	20230921	181900	85852890	15870	15870	15870	15870	0
42	20230921	181800	85852890	15870	15870	15870	15870	0
43	20230921	181700	85852890	15870	15870	15870	15870	0
44	20230921	181600	85852890	15870	15870	15870	15870	0
45	20230921	181500	85852890	15870	15870	15870	15870	0
46	20230921	181400	85852890	15870	15870	15870	15870	0
47	20230921	181300	85852890	15870	15870	15870	15870	0
48	20230921	181200	85852890	15870	15870	15870	15870	0
49	20230921	181100	85852890	15870	15870	15870	15870	0
50	20230921	181000	85852890	15870	15870	15870	15870	0
51	20230921	180900	85852890	15870	15870	15870	15870	0
52	20230921	180800	85852890	15870	15870	15870	15870	0
53	20230921	180700	85852890	15870	15870	15870	15870	0
54	20230921	180600	85852890	15870	15870	15870	15870	0
55	20230921	180500	85852890	15870	15870	15870	15870	0
56	20230921	180400	85852890	15870	15870	15870	15870	0
57	20230921	180300	85852890	15870	15870	15870	15870	0
58	20230921	180200	85852890	15870	15870	15870	15870	0
59	20230921	180100	85852890	15870	15870	15870	15870	0
60	20230921	180000	85852890	15870	15870	15870	15870	0
61	20230921	175900	85852890	15870	15870	15870	15870	0
62	20230921	175800	85852890	15870	15870	15870	15870	10
63	20230921	175700	85852890	15870	15870	15870	15870	0
64	20230921	175600	85852890	15870	15870	15870	15870	0
65	20230921	175500	85852890	15870	15870	15870	15870	0
66	20230921	175400	85852890	15870	15870	15870	15870	0
67	20230921	175300	85852890	15870	15870	15870	15870	0
68	20230921	175200	85852890	15870	15870	15870	15870	0
69	20230921	175100	85852890	15870	15870	15870	15870	0
70	20230921	175000	85852890	15870	15870	15870	15870	0
71	20230921	174900	85852890	15870	15870	15870	15870	0
72	20230921	174800	85852890	15870	15870	15870	15870	0
73	20230921	174700	85852890	15870	15870	15870	15870	0
74	20230921	174600	85852890	15870	15870	15870	15870	0
75	20230921	174500	85852890	15870	15870	15870	15870	0
76	20230921	174400	85852890	15870	15870	15870	15870	0
77	20230921	174300	85852890	15870	15870	15870	15870	0
78	20230921	174200	85852890	15870	15870	15870	15870	0
79	20230921	174100	85852890	15870	15870	15870	15870	0
80	20230921	174000	85852890	15870	15870	15870	15870	0
81	20230921	173900	85852890	15870	15870	15870	15870	0
82	20230921	173800	85852890	15870	15870	15870	15870	0
83	20230921	173700	85852890	15870	15870	15870	15870	0
84	20230921	173600	85852890	15870	15870	15870	15870	0
85	20230921	173500	85852890	15870	15870	15870	15870	0
86	20230921	173400	85852890	15870	15870	15870	15870	0
87	20230921	173300	85852890	15870	15870	15870	15870	0
88	20230921	173200	85852890	15870	15870	15870	15870	0
89	20230921	173100	85852890	15870	15870	15870	15870	0
90	20230921	173000	85852890	15870	15870	15870	15870	0
91	20230921	172900	85852890	15870	15870	15870	15870	0
92	20230921	172800	85852890	15870	15870	15870	15870	10
93	20230921	172700	85852890	15870	15870	15870	15870	0
94	20230921	172600	85852890	15870	15870	15870	15870	0
95	20230921	172500	85852890	15870	15870	15870	15870	0
96	20230921	172400	85852890	15870	15870	15870	15870	0
97	20230921	172300	85852890	15870	15870	15870	15870	0
98	20230921	172200	85852890	15870	15870	15870	15870	0
99	20230921	172100	85852890	15870	15870	15870	15870	0
100	20230921	172000	85852890	15870	15870	15870	15870	0
101	20230921	171900	85852890	15870	15870	15870	15870	0
102	20230921	171800	85852890	15870	15870	15870	15870	0
103	20230921	171700	85852890	15870	15870	15870	15870	0
104	20230921	171600	85852890	15870	15870	15870	15870	0
105	20230921	171500	85852890	15870	15870	15870	15870	0
106	20230921	171400	85852890	15870	15870	15870	15870	0
107	20230921	171300	85852890	15870	15870	15870	15870	0
108	20230921	171200	85852890	15870	15870	15870	15870	0
109	20230921	171100	85852890	15870	15870	15870	15870	0
110	20230921	171000	85852890	15870	15870	15870	15870	0
111	20230921	170900	85852890	15870	15870	15870	15870	0
112	20230921	170800	85852890	15870	15870	15870	15870	0
113	20230921	170700	85852890	15870	15870	15870	15870	0
114	20230921	170600	85852890	15870	15870	15870	15870	0
115	20230921	170500	85852890	15870	15870	15870	15870	0
116	20230921	170400	85852890	15870	15870	15870	15870	0
117	20230921	170300	85852890	15870	15870	15870	15870	0
118	20230921	170200	85852890	15870	15870	15870	15870	0
119	20230921	170100	85852890	15870	15870	15870	15870	0
120	20230921	170000	85852890	15870	15870	15870	15870	0
121	20230921	165900	85852890	15870	15870	15870	15870	0
122	20230921	165800	85852890	15870	15870	15870	15870	10
123	20230921	165700	85852890	15870	15870	15870	15870	0
124	20230921	165600	85852890	15870	15870	15870	15870	0
125	20230921	165500	85852890	15870	15870	15870	15870	0
126	20230921	165400	85852890	15870	15870	15870	15870	0
127	20230921	165300	85852890	15870	15870	15870	15870	0
128	20230921	165200	85852890	15870	15870	15870	15870	0
129	20230921	165100	85852890	15870	15870	15870	15870	0
130	20230921	165000	85852890	15870	15870	15870	15870	0
131	20230921	164900	85852890	15870	15870	15870	15870	0
132	20230921	164800	85852890	15870	15870	15870	15870	0
133	20230921	164700	85852890	15870	15870	15870	15870	0
134	20230921	164600	85852890	15870	15870	15870	15870	0
135	20230921	164500	85852890	15870	15870	15870	15870	0
136	20230921	164400	85852890	15870	15870	15870	15870	0
137	20230921	164300	85852890	15870	15870	15870	15870	0
138	20230921	164200	85852890	15870	15870	15870	15870	0
139	20230921	164100	85852890	15870	15870	15870	15870	0
140	20230921	164000	85852890	15870	15870	15870	15870	0
141	20230921	163900	85852890	15870	15870	15870	15870	0
142	20230921	163800	85852890	15870	15870	15870	15870	0
143	20230921	163700	85852890	15870	15870	15870	15870	0
144	20230921	163600	85852890	15870	15870	15870	15870	0
145	20230921	163500	85852890	15870	15870	15870	15870	0
146	20230921	163400	85852890	15870	15870	15870	15870	0
147	20230921	163300	85852890	15870	15870	15870	15870	0
148	20230921	163200	85852890	15870	15870	15870	15870	0
149	20230921	163100	85852890	15870	15870	15870	15870	0
150	20230921	163000	85852890	15870	15870	15870	15870	0
151	20230921	162900	85852890	15870	15870	15870	15870	0
152	20230921	162800	85852890	15870	15870	15870	15870	10
153	20230921	162700	85852890	15870	15870	15870	15870	0
154	20230921	162600	85852890	15870	15870	15870	15870	0
155	20230921	162500	85852890	15870	15870	15870	15870	0
156	20230921	162400	85852890	15870	15870	15870	15870	0
157	20230921	162300	85852890	15870	15870	15870	15870	0
158	20230921	162200	85852890	15870	15870	15870	15870	0
159	20230921	162100	85852890	15870	15870	15870	15870	0
160	20230921	162000	85852890	15870	15870	15870	15870	0
161	20230921	161900	85852890	15870	15870	15870	15870	0
162	20230921	161800	85852890	15870	15870	15870	15870	0
163	20230921	161700	85852890	15870	15870	15870	15870	0
164	20230921	161600	85852890	15870	15870	15870	15870	0
165	20230921	161500	85852890	15870	15870	15870	15870	0
166	20230921	161400	85852890	15870	15870	15870	15870	0
167	20230921	161300	85852890	15870	15870	15870	15870	0
168	20230921	161200	85852890	15870	15870	15870	15870	0
169	20230921	161100	85852890	15870	15870	15870	15870	0
170	20230921	161000	85852890	15870	15870	15870	15870	0
171	20230921	160900	85852890	15870	15870	15870	15870	0
172	20230921	160800	85852890	15870	15870	15870	15870	0
173	20230921	160700	85852890	15870	15870	15870	15870	0
174	20230921	160600	85852890	15870	15870	15870	15870	0
175	20230921	160500	85852890	15870	15870	15870	15870	0
176	20230921	160400	85852890	15870	15870	15870	15870	0
177	20230921	160300	85852890	15870	15870	15870	15870	0
178	20230921	160200	85852890	15870	15870	15870	15870	0
179	20230921	160100	85852890	15870	15870	15870	15870	0
180	20230921	160000	85852890	15870	15870	15870	15870	0
181	20230921	155900	85852890	15870	15870	15870	15870	0
182	20230921	155800	85852890	15870	15870	15870	15870	10
183	20230921	155700	85852890	15870	15870	15870	15870	0
184	20230921	155600	85852890	15870	15870	15870	15870	0
185	20230921	155500	85852890	15870	15870	15870	15870	0
186	20230921	155400	85852890	15870	15870	15870	15870	0
187	20230921	155300	85852890	15870	15870	15870	15870	0
188	20230921	155200	85852890	15870	15870	15870	15870	0
189	20230921	155100	85852890	15870	15870	15870	15870	0
190	20230921	155000	85852890	15870	15870	15870	15870	0
191	20230921	154900	85852890	15870	15870	15870	15870	0
192	20230921	154800	85852890	15870	15870	15870	15870	0
193	20230921	154700	85852890	15870	15870	15870	15870	0
194	20230921	154600	85852890	15870	15870	15870	15870	0
195	20230921	154500	85852890	15870	15870	15870	15870	0
196	20230921	154400	85852890	15870	15870	15870	15870	0
197	20230921	154300	85852890	15870	15870	15870	15870	0
198	20230921	154200	85852890	15870	15870	15870	15870	0
199	20230921	154100	85852890	15870	15870	15870	15870	0
200	20230921	154000	85852890	15870	15870	15870	15870	0
201	20230921	153900	85852890	15870	15870	15870	15870	0
202	20230921	153800	85852890	15870	15870	15870	15870	0
203	20230921	153700	85852890	15870	15870	15870	15870	0
204	20230921	153600	85852890	15870	15870	15870	15870	0
205	20230921	153500	85852890	15870	15870	15870	15870	0
206	20230921	153400	85852890	15870	15870	15870	15870	0
207	20230921	153300	85852890	15870	15870	15870	15870	0
208	20230921	153200	85852890	15870	15870	15870	15870	0
209	20230921	153100	85852890	15870	15870	15870	15870	0
210	20230921	153000	85852890	15870	15870	15870	15870	10
211	20230921	152900	85694190	15870	15870	15870	15870	0
212	20230921	152800	85694190	15870	15870	15870	15870	0
213	20230921	152700	85694190	15870	15870	15870	15870	0
214	20230921	152600	85694190	15870	15870	15870	15870	0
215	20230921	152500	85694190	15870	15870	15870	15870	0
216	20230921	152400	85694190	15870	15870	15870	15870	0
217	20230921	152300	85694190	15870	15870	15870	15870	0
218	20230921	152200	85694190	15870	15870	15870	15870	0
219	20230921	152100	85694190	15870	15870	15870	15870	0
220	20230921	152000	85694190	15870	15870	15870	15870	0
221	20230921	151900	85694190	15870	15870	15870	15870	1
222	20230921	151800	85678320	15870	15870	15870	15870	0
223	20230921	151700	85678320	15870	15870	15870	15870	0
224	20230921	151600	85678320	15870	15870	15870	15870	0
225	20230921	151500	85678320	15870	15870	15870	15870	0
226	20230921	151400	85678320	15870	15870	15870	15870	0
227	20230921	151300	85678320	15870	15870	15870	15870	0
228	20230921	151200	85678320	15870	15870	15870	15870	0
229	20230921	151100	85678320	15870	15870	15870	15870	0
230	20230921	151000	85678320	15870	15830	15870	15830	100
231	20230921	150900	84091440	15870	15830	15870	15830	200
232	20230921	150800	80917680	15870	15830	15870	15830	400
233	20230921	150700	74571880	15830	15830	15830	15830	4
234	20230921	150600	74508560	15830	15830	15830	15830	0
235	20230921	150500	74508560	15830	15830	15830	15830	1
236	20230921	150400	74492730	15820	15820	15820	15820	32
237	20230921	150300	73986490	15870	15870	15870	15870	0
238	20230921	150200	73986490	15870	15870	15870	15870	0
239	20230921	150100	73986490	15870	15870	15870	15870	0
240	20230921	150000	73986490	15870	15870	15870	15870	0
241	20230921	145900	73986490	15870	15870	15870	15870	0
242	20230921	145800	73986490	15870	15870	15870	15870	0
243	20230921	145700	73986490	15870	15870	15870	15870	50
244	20230921	145600	73192990	15870	15870	15870	15870	200
245	20230921	145500	70018990	15890	15890	15890	15890	0
246	20230921	145400	70018990	15890	15870	15890	15870	400
247	20230921	145300	63667660	15880	15880	15880	15880	0
248	20230921	145200	63667660	15880	15880	15880	15880	0
249	20230921	145100	63667660	15880	15880	15880	15880	0
250	20230921	145000	63667660	15880	15880	15880	15880	0
251	20230921	144900	63667660	15880	15880	15880	15880	0
252	20230921	144800	63667660	15880	15880	15880	15880	0
253	20230921	144700	63667660	15880	15880	15880	15880	0
254	20230921	144600	63667660	15880	15880	15880	15880	0
255	20230921	144500	63667660	15880	15880	15880	15880	0
256	20230921	144400	63667660	15880	15880	15880	15880	0
257	20230921	144300	63667660	15880	15880	15880	15880	0
258	20230921	144200	63667660	15880	15880	15880	15880	0
259	20230921	144100	63667660	15880	15880	15880	15880	0
260	20230921	144000	63667660	15880	15880	15880	15880	0
261	20230921	143900	63667660	15880	15880	15880	15880	0
262	20230921	143800	63667660	15880	15880	15880	15880	0
263	20230921	143700	63667660	15880	15880	15880	15880	0
264	20230921	143600	63667660	15880	15880	15880	15880	0
265	20230921	143500	63667660	15880	15880	15880	15880	0
266	20230921	143400	63667660	15880	15880	15880	15880	0
267	20230921	143300	63667660	15880	15880	15880	15880	0
268	20230921	143200	63667660	15880	15880	15880	15880	1
269	20230921	143100	63651780	15790	15800	15800	15790	30
270	20230921	143000	63177950	15880	15880	15880	15880	0
271	20230921	142900	63177950	15880	15880	15880	15880	27
272	20230921	142800	62749190	15880	15880	15880	15880	0
273	20230921	142700	62749190	15880	15880	15880	15880	1
274	20230921	142600	62733310	15800	15800	15800	15800	9
275	20230921	142500	62591110	15890	15890	15890	15890	0
276	20230921	142400	62591110	15890	15890	15890	15890	0
277	20230921	142300	62591110	15890	15890	15890	15890	0
278	20230921	142200	62591110	15890	15890	15890	15890	0
279	20230921	142100	62591110	15890	15890	15890	15890	1
280	20230921	142000	62575220	15800	15800	15800	15800	47
281	20230921	141900	61832620	15800	15800	15800	15800	0
282	20230921	141800	61832620	15800	15810	15810	15800	30
283	20230921	141700	61358610	15890	15890	15890	15890	0
284	20230921	141600	61358610	15890	15890	15890	15890	0
285	20230921	141500	61358610	15890	15890	15890	15890	0
286	20230921	141400	61358610	15890	15890	15890	15890	0
287	20230921	141300	61358610	15890	15890	15890	15890	0
288	20230921	141200	61358610	15890	15890	15890	15890	0
289	20230921	141100	61358610	15890	15890	15890	15890	0
290	20230921	141000	61358610	15890	15890	15890	15890	0
291	20230921	140900	61358610	15890	15890	15890	15890	0
292	20230921	140800	61358610	15890	15890	15890	15890	1
293	20230921	140700	61342720	15800	15800	15800	15800	0
294	20230921	140600	61342720	15800	15800	15800	15800	0
295	20230921	140500	61342720	15800	15820	15890	15800	330
296	20230921	140400	56107910	15820	15820	15820	15820	0
297	20230921	140300	56107910	15820	15820	15820	15820	0
298	20230921	140200	56107910	15820	15820	15820	15820	0
299	20230921	140100	56107910	15820	15820	15820	15820	0
300	20230921	140000	56107910	15820	15820	15820	15820	0
301	20230921	135900	56107910	15820	15820	15820	15820	0
302	20230921	135800	56107910	15820	15820	15820	15820	0
303	20230921	135700	56107910	15820	15820	15820	15820	120
304	20230921	135600	54209510	15820	15820	15820	15820	0
305	20230921	135500	54209510	15820	15820	15820	15820	0
306	20230921	135400	54209510	15820	15820	15820	15820	0
307	20230921	135300	54209510	15820	15820	15820	15820	205
308	20230921	135200	50966410	15800	15800	15800	15800	0
309	20230921	135100	50966410	15800	15800	15800	15800	12
310	20230921	135000	50776810	15820	15820	15820	15820	0
311	20230921	134900	50776810	15820	15820	15820	15820	0
312	20230921	134800	50776810	15820	15820	15820	15820	37
313	20230921	134700	50191470	15820	15820	15820	15820	0
314	20230921	134600	50191470	15820	15820	15820	15820	0
315	20230921	134500	50191470	15820	15820	15820	15820	0
316	20230921	134400	50191470	15820	15820	15820	15820	0
317	20230921	134300	50191470	15820	15820	15820	15820	0
318	20230921	134200	50191470	15820	15820	15820	15820	0
319	20230921	134100	50191470	15820	15820	15820	15820	0
320	20230921	134000	50191470	15820	15820	15820	15820	0
321	20230921	133900	50191470	15820	15820	15820	15820	0
322	20230921	133800	50191470	15820	15820	15820	15820	0
323	20230921	133700	50191470	15820	15820	15820	15820	0
324	20230921	133600	50191470	15820	15820	15820	15820	0
325	20230921	133500	50191470	15820	15820	15820	15820	0
326	20230921	133400	50191470	15820	15820	15820	15820	0
327	20230921	133300	50191470	15820	15820	15820	15820	3
328	20230921	133200	50144010	15800	15800	15800	15800	0
329	20230921	133100	50144010	15800	15800	15800	15800	0
330	20230921	133000	50144010	15800	15800	15800	15800	1
331	20230921	132900	50128210	15800	15800	15800	15800	0
332	20230921	132800	50128210	15800	15800	15800	15800	0
333	20230921	132700	50128210	15800	15800	15800	15800	0
334	20230921	132600	50128210	15800	15800	15800	15800	0
335	20230921	132500	50128210	15800	15800	15800	15800	0
336	20230921	132400	50128210	15800	15800	15800	15800	246
337	20230921	132300	46241410	15810	15820	15820	15810	723
338	20230921	132200	34810380	15820	15820	15820	15820	0
339	20230921	132100	34810380	15820	15820	15820	15820	0
340	20230921	132000	34810380	15820	15820	15820	15820	0
341	20230921	131900	34810380	15820	15820	15820	15820	0
342	20230921	131800	34810380	15820	15820	15820	15820	0
343	20230921	131700	34810380	15820	15820	15820	15820	0
344	20230921	131600	34810380	15820	15820	15820	15820	0
345	20230921	131500	34810380	15820	15820	15820	15820	50
346	20230921	131400	34019380	15860	15820	15860	15820	200
347	20230921	131300	30853380	15820	15820	15820	15820	0
348	20230921	131200	30853380	15820	15820	15820	15820	0
349	20230921	131100	30853380	15820	15820	15820	15820	30
350	20230921	131000	30378780	15820	15820	15820	15820	0
351	20230921	130900	30378780	15820	15820	15820	15820	0
352	20230921	130800	30378780	15820	15820	15820	15820	0
353	20230921	130700	30378780	15820	15820	15820	15820	78
354	20230921	130600	29144820	15820	15820	15820	15820	0
355	20230921	130500	29144820	15820	15820	15820	15820	1
356	20230921	130400	29129000	15860	15860	15860	15860	0
357	20230921	130300	29129000	15860	15860	15860	15860	0
358	20230921	130200	29129000	15860	15860	15860	15860	0
359	20230921	130100	29129000	15860	15860	15860	15860	0
360	20230921	130000	29129000	15860	15860	15860	15860	0
361	20230921	125900	29129000	15860	15860	15860	15860	0
362	20230921	125800	29129000	15860	15860	15860	15860	0
363	20230921	125700	29129000	15860	15820	15860	15820	51
364	20230921	125600	28322140	15860	15860	15860	15860	0
365	20230921	125500	28322140	15860	15860	15860	15860	1
366	20230921	125400	28306280	15820	15840	15840	15820	40
367	20230921	125300	27673450	15860	15860	15860	15860	0
368	20230921	125200	27673450	15860	15860	15860	15860	0
369	20230921	125100	27673450	15860	15860	15860	15860	0
370	20230921	125000	27673450	15860	15860	15860	15860	0
371	20230921	124900	27673450	15860	15860	15860	15860	0
372	20230921	124800	27673450	15860	15860	15860	15860	0
373	20230921	124700	27673450	15860	15860	15860	15860	0
374	20230921	124600	27673450	15860	15860	15860	15860	0
375	20230921	124500	27673450	15860	15860	15860	15860	0
376	20230921	124400	27673450	15860	15860	15860	15860	0
377	20230921	124300	27673450	15860	15860	15860	15860	0
378	20230921	124200	27673450	15860	15860	15860	15860	0
379	20230921	124100	27673450	15860	15860	15860	15860	1
380	20230921	124000	27657590	15860	15860	15860	15860	0
381	20230921	123900	27657590	15860	15860	15860	15860	0
382	20230921	123800	27657590	15860	15860	15860	15860	0
383	20230921	123700	27657590	15860	15860	15860	15860	0
384	20230921	123600	27657590	15860	15860	15860	15860	0
385	20230921	123500	27657590	15860	15860	15860	15860	0
386	20230921	123400	27657590	15860	15860	15860	15860	0
387	20230921	123300	27657590	15860	15860	15860	15860	0
388	20230921	123200	27657590	15860	15860	15860	15860	0
389	20230921	123100	27657590	15860	15860	15860	15860	0
390	20230921	123000	27657590	15860	15860	15860	15860	0
391	20230921	122900	27657590	15860	15860	15860	15860	0
392	20230921	122800	27657590	15860	15860	15860	15860	0
393	20230921	122700	27657590	15860	15860	15860	15860	0
394	20230921	122600	27657590	15860	15860	15860	15860	0
395	20230921	122500	27657590	15860	15860	15860	15860	0
396	20230921	122400	27657590	15860	15860	15860	15860	0
397	20230921	122300	27657590	15860	15860	15860	15860	0
398	20230921	122200	27657590	15860	15860	15860	15860	0
399	20230921	122100	27657590	15860	15860	15860	15860	0
400	20230921	122000	27657590	15860	15860	15860	15860	0
401	20230921	121900	27657590	15860	15860	15860	15860	0
402	20230921	121800	27657590	15860	15860	15860	15860	0
403	20230921	121700	27657590	15860	15860	15860	15860	0
404	20230921	121600	27657590	15860	15860	15860	15860	0
405	20230921	121500	27657590	15860	15860	15860	15860	0
406	20230921	121400	27657590	15860	15860	15860	15860	0
407	20230921	121300	27657590	15860	15860	15860	15860	0
408	20230921	121200	27657590	15860	15860	15860	15860	0
409	20230921	121100	27657590	15860	15860	15860	15860	0
410	20230921	121000	27657590	15860	15860	15860	15860	0
411	20230921	120900	27657590	15860	15860	15860	15860	0
412	20230921	120800	27657590	15860	15860	15860	15860	0
413	20230921	120700	27657590	15860	15860	15860	15860	0
414	20230921	120600	27657590	15860	15860	15860	15860	0
415	20230921	120500	27657590	15860	15860	15860	15860	0
416	20230921	120400	27657590	15860	15860	15860	15860	0
417	20230921	120300	27657590	15860	15860	15860	15860	0
418	20230921	120200	27657590	15860	15860	15860	15860	0
419	20230921	120100	27657590	15860	15860	15860	15860	0
420	20230921	120000	27657590	15860	15860	15860	15860	0
421	20230921	115900	27657590	15860	15860	15860	15860	0
422	20230921	115800	27657590	15860	15860	15860	15860	0
423	20230921	115700	27657590	15860	15860	15860	15860	0
424	20230921	115600	27657590	15860	15860	15860	15860	0
425	20230921	115500	27657590	15860	15860	15860	15860	0
426	20230921	115400	27657590	15860	15860	15860	15860	0
427	20230921	115300	27657590	15860	15860	15860	15860	0
428	20230921	115200	27657590	15860	15860	15860	15860	0
429	20230921	115100	27657590	15860	15860	15860	15860	0
430	20230921	115000	27657590	15860	15860	15860	15860	0
431	20230921	114900	27657590	15860	15860	15860	15860	0
432	20230921	114800	27657590	15860	15860	15860	15860	0
433	20230921	114700	27657590	15860	15860	15860	15860	0
434	20230921	114600	27657590	15860	15860	15860	15860	0
435	20230921	114500	27657590	15860	15860	15860	15860	0
436	20230921	114400	27657590	15860	15860	15860	15860	0
437	20230921	114300	27657590	15860	15860	15860	15860	75
438	20230921	114200	26468090	15870	15870	15870	15870	0
439	20230921	114100	26468090	15870	15870	15870	15870	20
440	20230921	114000	26150690	15870	15870	15870	15870	0
441	20230921	113900	26150690	15870	15870	15870	15870	0
442	20230921	113800	26150690	15870	15870	15870	15870	0
443	20230921	113700	26150690	15870	15870	15870	15870	0
444	20230921	113600	26150690	15870	15870	15870	15870	0
445	20230921	113500	26150690	15870	15870	15870	15870	0
446	20230921	113400	26150690	15870	15870	15870	15870	0
447	20230921	113300	26150690	15870	15870	15870	15870	0
448	20230921	113200	26150690	15870	15870	15870	15870	0
449	20230921	113100	26150690	15870	15870	15870	15870	0
450	20230921	113000	26150690	15870	15870	15870	15870	0
451	20230921	112900	26150690	15870	15870	15870	15870	2
452	20230921	112800	26118950	15870	15870	15870	15870	1
453	20230921	112700	26103080	15870	15870	15870	15870	0
454	20230921	112600	26103080	15870	15870	15870	15870	0
455	20230921	112500	26103080	15870	15870	15870	15870	0
456	20230921	112400	26103080	15870	15870	15870	15870	0
457	20230921	112300	26103080	15870	15870	15870	15870	0
458	20230921	112200	26103080	15870	15870	15870	15870	0
459	20230921	112100	26103080	15870	15870	15870	15870	0
460	20230921	112000	26103080	15870	15870	15870	15870	0
461	20230921	111900	26103080	15870	15870	15870	15870	0
462	20230921	111800	26103080	15870	15870	15870	15870	0
463	20230921	111700	26103080	15870	15870	15870	15870	0
464	20230921	111600	26103080	15870	15870	15870	15870	0
465	20230921	111500	26103080	15870	15870	15870	15870	0
466	20230921	111400	26103080	15870	15870	15870	15870	0
467	20230921	111300	26103080	15870	15870	15870	15870	0
468	20230921	111200	26103080	15870	15870	15870	15870	0
469	20230921	111100	26103080	15870	15870	15870	15870	0
470	20230921	111000	26103080	15870	15870	15870	15870	0
471	20230921	110900	26103080	15870	15870	15870	15870	0
472	20230921	110800	26103080	15870	15870	15870	15870	0
473	20230921	110700	26103080	15870	15870	15870	15870	0
474	20230921	110600	26103080	15870	15870	15870	15870	20
475	20230921	110500	25785680	15860	15860	15860	15860	0
476	20230921	110400	25785680	15860	15860	15860	15860	7
477	20230921	110300	25674660	15860	15860	15860	15860	0
478	20230921	110200	25674660	15860	15860	15860	15860	0
479	20230921	110100	25674660	15860	15860	15860	15860	0
480	20230921	110000	25674660	15860	15860	15860	15860	0
481	20230921	105900	25674660	15860	15860	15860	15860	0
482	20230921	105800	25674660	15860	15860	15860	15860	0
483	20230921	105700	25674660	15860	15860	15860	15860	0
484	20230921	105600	25674660	15860	15860	15860	15860	0
485	20230921	105500	25674660	15860	15860	15860	15860	0
486	20230921	105400	25674660	15860	15860	15860	15860	1
487	20230921	105300	25658800	15870	15870	15870	15870	14
488	20230921	105200	25436620	15870	15870	15870	15870	0
489	20230921	105100	25436620	15870	15870	15870	15870	0
490	20230921	105000	25436620	15870	15870	15870	15870	0
491	20230921	104900	25436620	15870	15870	15870	15870	0
492	20230921	104800	25436620	15870	15870	15870	15870	0
493	20230921	104700	25436620	15870	15870	15870	15870	0
494	20230921	104600	25436620	15870	15870	15870	15870	0
495	20230921	104500	25436620	15870	15870	15870	15870	0
496	20230921	104400	25436620	15870	15870	15870	15870	0
497	20230921	104300	25436620	15870	15870	15870	15870	0
498	20230921	104200	25436620	15870	15870	15870	15870	0
499	20230921	104100	25436620	15870	15870	15870	15870	0
500	20230921	104000	25436620	15870	15870	15870	15870	1
501	20230921	103900	25420750	15810	15820	15820	15810	30
502	20230921	103800	24946400	15860	15860	15860	15860	0
503	20230921	103700	24946400	15860	15860	15860	15860	0
504	20230921	103600	24946400	15860	15860	15860	15860	0
505	20230921	103500	24946400	15860	15860	15860	15860	0
506	20230921	103400	24946400	15860	15860	15860	15860	0
507	20230921	103300	24946400	15860	15860	15860	15860	303
508	20230921	103200	20140820	15870	15870	15870	15870	0
509	20230921	103100	20140820	15870	15870	15870	15870	1
510	20230921	103000	20124950	15880	15880	15880	15880	0
511	20230921	102900	20124950	15880	15880	15880	15880	0
512	20230921	102800	20124950	15880	15880	15880	15880	0
513	20230921	102700	20124950	15880	15880	15880	15880	0
514	20230921	102600	20124950	15880	15880	15880	15880	0
515	20230921	102500	20124950	15880	15880	15880	15880	0
516	20230921	102400	20124950	15880	15880	15880	15880	1
517	20230921	102300	20109070	15880	15880	15880	15880	0
518	20230921	102200	20109070	15880	15880	15880	15880	0
519	20230921	102100	20109070	15880	15880	15880	15880	0
520	20230921	102000	20109070	15880	15880	15880	15880	0
521	20230921	101900	20109070	15880	15810	15880	15810	41
522	20230921	101800	19460790	15900	15900	15900	15900	0
523	20230921	101700	19460790	15900	15900	15900	15900	0
524	20230921	101600	19460790	15900	15900	15900	15900	0
525	20230921	101500	19460790	15900	15900	15900	15900	0
526	20230921	101400	19460790	15900	15900	15900	15900	0
527	20230921	101300	19460790	15900	15900	15900	15900	0
528	20230921	101200	19460790	15900	15900	15900	15900	0
529	20230921	101100	19460790	15900	15810	15900	15810	34
530	20230921	101000	18923160	15830	15830	15830	15830	17
531	20230921	100900	18654050	15830	15830	15830	15830	0
532	20230921	100800	18654050	15830	15830	15830	15830	3
533	20230921	100700	18606560	15830	15830	15830	15830	0
534	20230921	100600	18606560	15830	15830	15830	15830	11
535	20230921	100500	18432430	15830	15830	15830	15830	0
536	20230921	100400	18432430	15830	15830	15830	15830	0
537	20230921	100300	18432430	15830	15830	15830	15830	30
538	20230921	100200	17957530	15900	15900	15900	15900	0
539	20230921	100100	17957530	15900	15900	15900	15900	0
540	20230921	100000	17957530	15900	15900	15900	15900	0
541	20230921	095900	17957530	15900	15900	15900	15900	0
542	20230921	095800	17957530	15900	15900	15900	15900	0
543	20230921	095700	17957530	15900	15830	15900	15830	300
544	20230921	095600	13206710	15820	15820	15820	15820	397
545	20230921	095500	6926170	15830	15830	15830	15830	0
546	20230921	095400	6926170	15830	15830	15830	15830	0
547	20230921	095300	6926170	15830	15830	15830	15830	0
548	20230921	095200	6926170	15830	15830	15830	15830	0
549	20230921	095100	6926170	15830	15830	15830	15830	0
550	20230921	095000	6926170	15830	15830	15830	15830	0
551	20230921	094900	6926170	15830	15830	15830	15830	10
552	20230921	094800	6767870	15830	15830	15830	15830	1
553	20230921	094700	6752040	15830	15830	15830	15830	0
554	20230921	094600	6752040	15830	15830	15830	15830	0
555	20230921	094500	6752040	15830	15830	15830	15830	0
556	20230921	094400	6752040	15830	15830	15830	15830	0
557	20230921	094300	6752040	15830	15830	15830	15830	0
558	20230921	094200	6752040	15830	15830	15830	15830	0
559	20230921	094100	6752040	15830	15830	15830	15830	0
560	20230921	094000	6752040	15830	15830	15830	15830	0
561	20230921	093900	6752040	15830	15830	15830	15830	5
562	20230921	093800	6672890	15830	15830	15830	15830	0
563	20230921	093700	6672890	15830	15830	15830	15830	0
564	20230921	093600	6672890	15830	15830	15830	15830	1
565	20230921	093500	6657060	15830	15830	15830	15830	62
566	20230921	093400	5675600	15900	15900	15900	15900	0
567	20230921	093300	5675600	15900	15900	15900	15900	0
568	20230921	093200	5675600	15900	15900	15900	15900	0
569	20230921	093100	5675600	15900	15830	15900	15830	22
570	20230921	093000	5327270	15830	15830	15830	15830	0
571	20230921	092900	5327270	15830	15830	15830	15830	0
572	20230921	092800	5327270	15830	15830	15830	15830	10
573	20230921	092700	5168970	15900	15900	15900	15900	1
574	20230921	092600	5153070	15820	15820	15820	15820	0
575	20230921	092500	5153070	15820	15870	15870	15820	70
576	20230921	092400	4045140	15870	15870	15870	15870	100
577	20230921	092300	2458140	15900	15900	15900	15900	0
578	20230921	092200	2458140	15900	15900	15900	15900	1
579	20230921	092100	2442240	15900	15900	15900	15900	0
580	20230921	092000	2442240	15900	15900	15900	15900	0
581	20230921	091900	2442240	15900	15900	15900	15900	0
582	20230921	091800	2442240	15900	15900	15900	15900	1
583	20230921	091700	2426340	15860	15860	15860	15860	75
584	20230921	091600	1236840	15930	15930	15930	15930	1
585	20230921	091500	1220910	15850	15850	15850	15850	0
586	20230921	091400	1220910	15850	15850	15850	15850	27
587	20230921	091300	792960	15850	15850	15850	15850	10
588	20230921	091200	634460	15850	15850	15850	15850	1
589	20230921	091100	618610	15850	15850	15850	15850	0
590	20230921	091000	618610	15850	15850	15850	15850	0
591	20230921	090900	618610	15850	15850	15850	15850	0
592	20230921	090800	618610	15850	15850	15850	15850	0
593	20230921	090700	618610	15850	15930	15930	15850	14
594	20230921	090600	396550	15860	15860	15860	15860	20
595	20230921	090500	79350	15870	15870	15870	15870	0
596	20230921	090400	79350	15870	15870	15870	15870	4
597	20230921	090300	15870	15870	15870	15870	15870	0
598	20230921	090200	15870	15870	15870	15870	15870	0
599	20230921	090100	15870	15870	15870	15870	15870	0
600	20230921	090000	15870	15870	15870	15870	15870	1