KissMeData/009300/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	184800	71068730	16670	16670	16670	16670	102
3	20230912	184700	71068730	16670	16670	16670	16670	0
4	20230912	184600	71068730	16670	16670	16670	16670	0
5	20230912	184500	71068730	16670	16670	16670	16670	0
6	20230912	184400	71068730	16670	16670	16670	16670	0
7	20230912	184300	71068730	16670	16670	16670	16670	0
8	20230912	184200	71068730	16670	16670	16670	16670	0
9	20230912	184100	71068730	16670	16670	16670	16670	0
10	20230912	184000	71068730	16670	16670	16670	16670	0
11	20230912	183900	71068730	16670	16670	16670	16670	0
12	20230912	183800	71068730	16670	16670	16670	16670	0
13	20230912	183700	71068730	16670	16670	16670	16670	0
14	20230912	183600	71068730	16670	16670	16670	16670	0
15	20230912	183500	71068730	16670	16670	16670	16670	0
16	20230912	183400	71068730	16670	16670	16670	16670	0
17	20230912	183300	71068730	16670	16670	16670	16670	0
18	20230912	183200	71068730	16670	16670	16670	16670	0
19	20230912	183100	71068730	16670	16670	16670	16670	0
20	20230912	183000	71068730	16670	16670	16670	16670	0
21	20230912	182900	71068730	16670	16670	16670	16670	0
22	20230912	182800	71068730	16670	16670	16670	16670	0
23	20230912	182700	71068730	16670	16670	16670	16670	0
24	20230912	182600	71068730	16670	16670	16670	16670	0
25	20230912	182500	71068730	16670	16670	16670	16670	0
26	20230912	182400	71068730	16670	16670	16670	16670	0
27	20230912	182300	71068730	16670	16670	16670	16670	0
28	20230912	182200	71068730	16670	16670	16670	16670	0
29	20230912	182100	71068730	16670	16670	16670	16670	0
30	20230912	182000	71068730	16670	16670	16670	16670	0
31	20230912	181900	71068730	16670	16670	16670	16670	0
32	20230912	181800	71068730	16670	16670	16670	16670	102
33	20230912	181700	71068730	16670	16670	16670	16670	0
34	20230912	181600	71068730	16670	16670	16670	16670	0
35	20230912	181500	71068730	16670	16670	16670	16670	0
36	20230912	181400	71068730	16670	16670	16670	16670	0
37	20230912	181300	71068730	16670	16670	16670	16670	0
38	20230912	181200	71068730	16670	16670	16670	16670	0
39	20230912	181100	71068730	16670	16670	16670	16670	0
40	20230912	181000	71068730	16670	16670	16670	16670	0
41	20230912	180900	71068730	16670	16670	16670	16670	0
42	20230912	180800	71068730	16670	16670	16670	16670	0
43	20230912	180700	71068730	16670	16670	16670	16670	0
44	20230912	180600	71068730	16670	16670	16670	16670	0
45	20230912	180500	71068730	16670	16670	16670	16670	0
46	20230912	180400	71068730	16670	16670	16670	16670	0
47	20230912	180300	71068730	16670	16670	16670	16670	0
48	20230912	180200	71068730	16670	16670	16670	16670	0
49	20230912	180100	71068730	16670	16670	16670	16670	0
50	20230912	180000	71068730	16670	16670	16670	16670	0
51	20230912	175900	71068730	16670	16670	16670	16670	0
52	20230912	175800	71068730	16670	16670	16670	16670	0
53	20230912	175700	71068730	16670	16670	16670	16670	0
54	20230912	175600	71068730	16670	16670	16670	16670	0
55	20230912	175500	71068730	16670	16670	16670	16670	0
56	20230912	175400	71068730	16670	16670	16670	16670	0
57	20230912	175300	71068730	16670	16670	16670	16670	0
58	20230912	175200	71068730	16670	16670	16670	16670	0
59	20230912	175100	71068730	16670	16670	16670	16670	0
60	20230912	175000	71068730	16670	16670	16670	16670	0
61	20230912	174900	71068730	16670	16670	16670	16670	0
62	20230912	174800	71068730	16670	16670	16670	16670	102
63	20230912	174700	71068730	16670	16670	16670	16670	0
64	20230912	174600	71068730	16670	16670	16670	16670	0
65	20230912	174500	71068730	16670	16670	16670	16670	0
66	20230912	174400	71068730	16670	16670	16670	16670	0
67	20230912	174300	71068730	16670	16670	16670	16670	0
68	20230912	174200	71068730	16670	16670	16670	16670	0
69	20230912	174100	71068730	16670	16670	16670	16670	0
70	20230912	174000	71068730	16670	16670	16670	16670	0
71	20230912	173900	71068730	16670	16670	16670	16670	0
72	20230912	173800	71068730	16670	16670	16670	16670	0
73	20230912	173700	71068730	16670	16670	16670	16670	0
74	20230912	173600	71068730	16670	16670	16670	16670	0
75	20230912	173500	71068730	16670	16670	16670	16670	0
76	20230912	173400	71068730	16670	16670	16670	16670	0
77	20230912	173300	71068730	16670	16670	16670	16670	0
78	20230912	173200	71068730	16670	16670	16670	16670	0
79	20230912	173100	71068730	16670	16670	16670	16670	0
80	20230912	173000	71068730	16670	16670	16670	16670	0
81	20230912	172900	71068730	16670	16670	16670	16670	0
82	20230912	172800	71068730	16670	16670	16670	16670	0
83	20230912	172700	71068730	16670	16670	16670	16670	0
84	20230912	172600	71068730	16670	16670	16670	16670	0
85	20230912	172500	71068730	16670	16670	16670	16670	0
86	20230912	172400	71068730	16670	16670	16670	16670	0
87	20230912	172300	71068730	16670	16670	16670	16670	0
88	20230912	172200	71068730	16670	16670	16670	16670	0
89	20230912	172100	71068730	16670	16670	16670	16670	0
90	20230912	172000	71068730	16670	16670	16670	16670	0
91	20230912	171900	71068730	16670	16670	16670	16670	0
92	20230912	171800	71068730	16670	16670	16670	16670	102
93	20230912	171700	71068730	16670	16670	16670	16670	0
94	20230912	171600	71068730	16670	16670	16670	16670	0
95	20230912	171500	71068730	16670	16670	16670	16670	0
96	20230912	171400	71068730	16670	16670	16670	16670	0
97	20230912	171300	71068730	16670	16670	16670	16670	0
98	20230912	171200	71068730	16670	16670	16670	16670	0
99	20230912	171100	71068730	16670	16670	16670	16670	0
100	20230912	171000	71068730	16670	16670	16670	16670	0
101	20230912	170900	71068730	16670	16670	16670	16670	0
102	20230912	170800	71068730	16670	16670	16670	16670	0
103	20230912	170700	71068730	16670	16670	16670	16670	0
104	20230912	170600	71068730	16670	16670	16670	16670	0
105	20230912	170500	71068730	16670	16670	16670	16670	0
106	20230912	170400	71068730	16670	16670	16670	16670	0
107	20230912	170300	71068730	16670	16670	16670	16670	0
108	20230912	170200	71068730	16670	16670	16670	16670	0
109	20230912	170100	71068730	16670	16670	16670	16670	0
110	20230912	170000	71068730	16670	16670	16670	16670	0
111	20230912	165900	71068730	16670	16670	16670	16670	0
112	20230912	165800	71068730	16670	16670	16670	16670	0
113	20230912	165700	71068730	16670	16670	16670	16670	0
114	20230912	165600	71068730	16670	16670	16670	16670	0
115	20230912	165500	71068730	16670	16670	16670	16670	0
116	20230912	165400	71068730	16670	16670	16670	16670	0
117	20230912	165300	71068730	16670	16670	16670	16670	0
118	20230912	165200	71068730	16670	16670	16670	16670	0
119	20230912	165100	71068730	16670	16670	16670	16670	0
120	20230912	165000	71068730	16670	16670	16670	16670	0
121	20230912	164900	71068730	16670	16670	16670	16670	0
122	20230912	164800	71068730	16670	16670	16670	16670	102
123	20230912	164700	71068730	16670	16670	16670	16670	0
124	20230912	164600	71068730	16670	16670	16670	16670	0
125	20230912	164500	71068730	16670	16670	16670	16670	0
126	20230912	164400	71068730	16670	16670	16670	16670	0
127	20230912	164300	71068730	16670	16670	16670	16670	0
128	20230912	164200	71068730	16670	16670	16670	16670	0
129	20230912	164100	71068730	16670	16670	16670	16670	0
130	20230912	164000	71068730	16670	16670	16670	16670	0
131	20230912	163900	71068730	16670	16670	16670	16670	0
132	20230912	163800	71068730	16670	16670	16670	16670	0
133	20230912	163700	71068730	16670	16670	16670	16670	0
134	20230912	163600	71068730	16670	16670	16670	16670	0
135	20230912	163500	71068730	16670	16670	16670	16670	0
136	20230912	163400	71068730	16670	16670	16670	16670	0
137	20230912	163300	71068730	16670	16670	16670	16670	0
138	20230912	163200	71068730	16670	16670	16670	16670	0
139	20230912	163100	71068730	16670	16670	16670	16670	0
140	20230912	163000	71068730	16670	16670	16670	16670	0
141	20230912	162900	71068730	16670	16670	16670	16670	0
142	20230912	162800	71068730	16670	16670	16670	16670	0
143	20230912	162700	71068730	16670	16670	16670	16670	0
144	20230912	162600	71068730	16670	16670	16670	16670	0
145	20230912	162500	71068730	16670	16670	16670	16670	0
146	20230912	162400	71068730	16670	16670	16670	16670	0
147	20230912	162300	71068730	16670	16670	16670	16670	0
148	20230912	162200	71068730	16670	16670	16670	16670	0
149	20230912	162100	71068730	16670	16670	16670	16670	0
150	20230912	162000	71068730	16670	16670	16670	16670	0
151	20230912	161900	71068730	16670	16670	16670	16670	0
152	20230912	161800	71068730	16670	16670	16670	16670	102
153	20230912	161700	71068730	16670	16670	16670	16670	0
154	20230912	161600	71068730	16670	16670	16670	16670	0
155	20230912	161500	71068730	16670	16670	16670	16670	0
156	20230912	161400	71068730	16670	16670	16670	16670	0
157	20230912	161300	71068730	16670	16670	16670	16670	0
158	20230912	161200	71068730	16670	16670	16670	16670	0
159	20230912	161100	71068730	16670	16670	16670	16670	0
160	20230912	161000	71068730	16670	16670	16670	16670	0
161	20230912	160900	71068730	16670	16670	16670	16670	0
162	20230912	160800	71068730	16670	16670	16670	16670	0
163	20230912	160700	71068730	16670	16670	16670	16670	0
164	20230912	160600	71068730	16670	16670	16670	16670	0
165	20230912	160500	71068730	16670	16670	16670	16670	0
166	20230912	160400	71068730	16670	16670	16670	16670	0
167	20230912	160300	71068730	16670	16670	16670	16670	0
168	20230912	160200	71068730	16670	16670	16670	16670	0
169	20230912	160100	71068730	16670	16670	16670	16670	0
170	20230912	160000	71068730	16670	16670	16670	16670	0
171	20230912	155900	71068730	16670	16670	16670	16670	0
172	20230912	155800	71068730	16670	16670	16670	16670	0
173	20230912	155700	71068730	16670	16670	16670	16670	0
174	20230912	155600	71068730	16670	16670	16670	16670	0
175	20230912	155500	71068730	16670	16670	16670	16670	0
176	20230912	155400	71068730	16670	16670	16670	16670	0
177	20230912	155300	71068730	16670	16670	16670	16670	0
178	20230912	155200	71068730	16670	16670	16670	16670	0
179	20230912	155100	71068730	16670	16670	16670	16670	0
180	20230912	155000	71068730	16670	16670	16670	16670	0
181	20230912	154900	71068730	16670	16670	16670	16670	0
182	20230912	154800	71068730	16670	16670	16670	16670	102
183	20230912	154700	71068730	16670	16670	16670	16670	0
184	20230912	154600	71068730	16670	16670	16670	16670	0
185	20230912	154500	71068730	16670	16670	16670	16670	0
186	20230912	154400	71068730	16670	16670	16670	16670	0
187	20230912	154300	71068730	16670	16670	16670	16670	0
188	20230912	154200	71068730	16670	16670	16670	16670	0
189	20230912	154100	71068730	16670	16670	16670	16670	0
190	20230912	154000	71068730	16670	16670	16670	16670	0
191	20230912	153900	71068730	16670	16670	16670	16670	0
192	20230912	153800	71068730	16670	16670	16670	16670	0
193	20230912	153700	71068730	16670	16670	16670	16670	0
194	20230912	153600	71068730	16670	16670	16670	16670	0
195	20230912	153500	71068730	16670	16670	16670	16670	0
196	20230912	153400	71068730	16670	16670	16670	16670	0
197	20230912	153300	71068730	16670	16670	16670	16670	0
198	20230912	153200	71068730	16670	16670	16670	16670	0
199	20230912	153100	71068730	16670	16670	16670	16670	0
200	20230912	153000	71068730	16670	16670	16670	16670	102
201	20230912	152900	69368390	16660	16660	16660	16660	0
202	20230912	152800	69368390	16660	16660	16660	16660	0
203	20230912	152700	69368390	16660	16660	16660	16660	0
204	20230912	152600	69368390	16660	16660	16660	16660	0
205	20230912	152500	69368390	16660	16660	16660	16660	0
206	20230912	152400	69368390	16660	16660	16660	16660	0
207	20230912	152300	69368390	16660	16660	16660	16660	0
208	20230912	152200	69368390	16660	16660	16660	16660	0
209	20230912	152100	69368390	16660	16660	16660	16660	0
210	20230912	152000	69368390	16660	16660	16660	16660	0
211	20230912	151900	69368390	16660	16650	16660	16650	23
212	20230912	151800	68985390	16650	16650	16650	16650	0
213	20230912	151700	68985390	16650	16650	16650	16650	18
214	20230912	151600	68685690	16650	16650	16650	16650	0
215	20230912	151500	68685690	16650	16650	16650	16650	14
216	20230912	151400	68452590	16650	16670	16670	16650	60
217	20230912	151300	67453390	16650	16650	16650	16650	15
218	20230912	151200	67203640	16650	16650	16650	16650	2
219	20230912	151100	67170340	16670	16670	16670	16670	11
220	20230912	151000	66986970	16670	16670	16670	16670	0
221	20230912	150900	66986970	16670	16670	16670	16670	0
222	20230912	150800	66986970	16670	16670	16670	16670	13
223	20230912	150700	66770260	16670	16670	16670	16670	0
224	20230912	150600	66770260	16670	16670	16670	16670	0
225	20230912	150500	66770260	16670	16670	16670	16670	100
226	20230912	150400	65103260	16670	16670	16670	16670	0
227	20230912	150300	65103260	16670	16670	16670	16670	28
228	20230912	150200	64636500	16670	16670	16670	16670	35
229	20230912	150100	64053050	16700	16700	16700	16700	0
230	20230912	150000	64053050	16700	16700	16700	16700	0
231	20230912	145900	64053050	16700	16700	16700	16700	0
232	20230912	145800	64053050	16700	16700	16700	16700	5
233	20230912	145700	63969550	16700	16700	16700	16700	9
234	20230912	145600	63819250	16690	16690	16690	16690	0
235	20230912	145500	63819250	16690	16690	16690	16690	0
236	20230912	145400	63819250	16690	16690	16690	16690	125
237	20230912	145300	61733000	16700	16700	16700	16700	0
238	20230912	145200	61733000	16700	16700	16700	16700	0
239	20230912	145100	61733000	16700	16700	16700	16700	2
240	20230912	145000	61699600	16700	16700	16700	16700	10
241	20230912	144900	61532600	16700	16700	16700	16700	10
242	20230912	144800	61365600	16700	16700	16700	16700	0
243	20230912	144700	61365600	16700	16700	16700	16700	0
244	20230912	144600	61365600	16700	16700	16700	16700	22
245	20230912	144500	60998200	16700	16700	16700	16700	0
246	20230912	144400	60998200	16700	16700	16700	16700	0
247	20230912	144300	60998200	16700	16700	16700	16700	23
248	20230912	144200	60614100	16700	16700	16700	16700	0
249	20230912	144100	60614100	16700	16700	16700	16700	15
250	20230912	144000	60363600	16700	16700	16700	16700	9
251	20230912	143900	60213300	16700	16700	16700	16700	0
252	20230912	143800	60213300	16700	16700	16700	16700	0
253	20230912	143700	60213300	16700	16700	16700	16700	11
254	20230912	143600	60029600	16700	16700	16700	16700	0
255	20230912	143500	60029600	16700	16700	16700	16700	0
256	20230912	143400	60029600	16700	16700	16700	16700	0
257	20230912	143300	60029600	16700	16700	16700	16700	17
258	20230912	143200	59745700	16700	16700	16700	16700	0
259	20230912	143100	59745700	16700	16700	16700	16700	0
260	20230912	143000	59745700	16700	16700	16700	16700	14
261	20230912	142900	59511900	16700	16690	16700	16690	101
262	20230912	142800	57826200	16700	16700	16700	16700	0
263	20230912	142700	57826200	16700	16700	16700	16700	0
264	20230912	142600	57826200	16700	16700	16700	16700	0
265	20230912	142500	57826200	16700	16700	16700	16700	0
266	20230912	142400	57826200	16700	16700	16700	16700	0
267	20230912	142300	57826200	16700	16700	16700	16700	26
268	20230912	142200	57392000	16650	16650	16650	16650	0
269	20230912	142100	57392000	16650	16650	16650	16650	0
270	20230912	142000	57392000	16650	16650	16650	16650	0
271	20230912	141900	57392000	16650	16650	16650	16650	0
272	20230912	141800	57392000	16650	16650	16650	16650	0
273	20230912	141700	57392000	16650	16650	16650	16650	0
274	20230912	141600	57392000	16650	16650	16650	16650	0
275	20230912	141500	57392000	16650	16650	16650	16650	197
276	20230912	141400	54111950	16650	16650	16650	16650	0
277	20230912	141300	54111950	16650	16650	16650	16650	0
278	20230912	141200	54111950	16650	16650	16650	16650	0
279	20230912	141100	54111950	16650	16650	16650	16650	0
280	20230912	141000	54111950	16650	16650	16650	16650	0
281	20230912	140900	54111950	16650	16650	16650	16650	220
282	20230912	140800	50448950	16650	16650	16650	16650	0
283	20230912	140700	50448950	16650	16650	16650	16650	0
284	20230912	140600	50448950	16650	16670	16670	16650	200
285	20230912	140500	47116930	16680	16680	16680	16680	0
286	20230912	140400	47116930	16680	16680	16680	16680	0
287	20230912	140300	47116930	16680	16680	16680	16680	0
288	20230912	140200	47116930	16680	16680	16680	16680	0
289	20230912	140100	47116930	16680	16680	16680	16680	0
290	20230912	140000	47116930	16680	16680	16680	16680	0
291	20230912	135900	47116930	16680	16680	16680	16680	0
292	20230912	135800	47116930	16680	16680	16680	16680	13
293	20230912	135700	46900090	16690	16690	16690	16690	32
294	20230912	135600	46366010	16700	16700	16700	16700	0
295	20230912	135500	46366010	16700	16700	16700	16700	1
296	20230912	135400	46349310	16700	16700	16700	16700	0
297	20230912	135300	46349310	16700	16710	16710	16700	48
298	20230912	135200	45547330	16750	16750	16750	16750	0
299	20230912	135100	45547330	16750	16750	16750	16750	0
300	20230912	135000	45547330	16750	16750	16750	16750	0
301	20230912	134900	45547330	16750	16750	16750	16750	0
302	20230912	134800	45547330	16750	16750	16750	16750	0
303	20230912	134700	45547330	16750	16750	16750	16750	20
304	20230912	134600	45212330	16710	16710	16710	16710	27
305	20230912	134500	44761160	16760	16760	16760	16760	0
306	20230912	134400	44761160	16760	16760	16760	16760	0
307	20230912	134300	44761160	16760	16760	16760	16760	20
308	20230912	134200	44425960	16760	16760	16760	16760	0
309	20230912	134100	44425960	16760	16760	16760	16760	0
310	20230912	134000	44425960	16760	16760	16760	16760	35
311	20230912	133900	43839360	16700	16700	16700	16700	0
312	20230912	133800	43839360	16700	16700	16700	16700	0
313	20230912	133700	43839360	16700	16700	16700	16700	0
314	20230912	133600	43839360	16700	16700	16700	16700	0
315	20230912	133500	43839360	16700	16700	16700	16700	0
316	20230912	133400	43839360	16700	16700	16700	16700	0
317	20230912	133300	43839360	16700	16700	16700	16700	0
318	20230912	133200	43839360	16700	16700	16700	16700	0
319	20230912	133100	43839360	16700	16700	16700	16700	0
320	20230912	133000	43839360	16700	16700	16700	16700	0
321	20230912	132900	43839360	16700	16700	16700	16700	0
322	20230912	132800	43839360	16700	16700	16700	16700	0
323	20230912	132700	43839360	16700	16700	16700	16700	150
324	20230912	132600	41334360	16700	16700	16700	16700	20
325	20230912	132500	41000360	16760	16760	16760	16760	0
326	20230912	132400	41000360	16760	16760	16760	16760	0
327	20230912	132300	41000360	16760	16760	16760	16760	0
328	20230912	132200	41000360	16760	16760	16760	16760	18
329	20230912	132100	40698680	16760	16760	16760	16760	2
330	20230912	132000	40665160	16760	16760	16760	16760	0
331	20230912	131900	40665160	16760	16760	16760	16760	15
332	20230912	131800	40413760	16760	16760	16760	16760	0
333	20230912	131700	40413760	16760	16760	16760	16760	0
334	20230912	131600	40413760	16760	16760	16760	16760	11
335	20230912	131500	40229400	16760	16760	16760	16760	0
336	20230912	131400	40229400	16760	16760	16760	16760	0
337	20230912	131300	40229400	16760	16760	16760	16760	17
338	20230912	131200	39944480	16760	16760	16760	16760	0
339	20230912	131100	39944480	16760	16760	16760	16760	0
340	20230912	131000	39944480	16760	16760	16760	16760	0
341	20230912	130900	39944480	16760	16760	16760	16760	0
342	20230912	130800	39944480	16760	16760	16760	16760	0
343	20230912	130700	39944480	16760	16760	16760	16760	21
344	20230912	130600	39592520	16760	16760	16760	16760	0
345	20230912	130500	39592520	16760	16760	16760	16760	0
346	20230912	130400	39592520	16760	16760	16760	16760	0
347	20230912	130300	39592520	16760	16760	16760	16760	0
348	20230912	130200	39592520	16760	16760	16760	16760	27
349	20230912	130100	39140000	16750	16750	16750	16750	0
350	20230912	130000	39140000	16750	16750	16750	16750	0
351	20230912	125900	39140000	16750	16750	16750	16750	0
352	20230912	125800	39140000	16750	16750	16750	16750	0
353	20230912	125700	39140000	16750	16750	16750	16750	85
354	20230912	125600	37716250	16750	16750	16750	16750	0
355	20230912	125500	37716250	16750	16750	16750	16750	0
356	20230912	125400	37716250	16750	16750	16750	16750	0
357	20230912	125300	37716250	16750	16750	16750	16750	0
358	20230912	125200	37716250	16750	16750	16750	16750	16
359	20230912	125100	37448250	16700	16700	16700	16700	0
360	20230912	125000	37448250	16700	16700	16700	16700	0
361	20230912	124900	37448250	16700	16700	16700	16700	0
362	20230912	124800	37448250	16700	16700	16700	16700	0
363	20230912	124700	37448250	16700	16700	16700	16700	0
364	20230912	124600	37448250	16700	16700	16700	16700	0
365	20230912	124500	37448250	16700	16700	16700	16700	0
366	20230912	124400	37448250	16700	16700	16700	16700	0
367	20230912	124300	37448250	16700	16700	16700	16700	0
368	20230912	124200	37448250	16700	16700	16700	16700	0
369	20230912	124100	37448250	16700	16720	16720	16700	70
370	20230912	124000	36279070	16720	16720	16720	16720	30
371	20230912	123900	35777470	16750	16750	16750	16750	5
372	20230912	123800	35693720	16750	16750	16750	16750	0
373	20230912	123700	35693720	16750	16750	16750	16750	31
374	20230912	123600	35174470	16750	16710	16750	16710	27
375	20230912	123500	34722420	16720	16720	16720	16720	0
376	20230912	123400	34722420	16720	16720	16720	16720	0
377	20230912	123300	34722420	16720	16720	16720	16720	0
378	20230912	123200	34722420	16720	16720	16720	16720	0
379	20230912	123100	34722420	16720	16720	16720	16720	0
380	20230912	123000	34722420	16720	16720	16720	16720	50
381	20230912	122900	33886420	16750	16750	16750	16750	0
382	20230912	122800	33886420	16750	16750	16750	16750	0
383	20230912	122700	33886420	16750	16750	16750	16750	0
384	20230912	122600	33886420	16750	16750	16750	16750	21
385	20230912	122500	33534670	16750	16750	16750	16750	0
386	20230912	122400	33534670	16750	16750	16750	16750	0
387	20230912	122300	33534670	16750	16750	16750	16750	0
388	20230912	122200	33534670	16750	16750	16750	16750	0
389	20230912	122100	33534670	16750	16750	16750	16750	20
390	20230912	122000	33199670	16720	16720	16720	16720	0
391	20230912	121900	33199670	16720	16720	16720	16720	0
392	20230912	121800	33199670	16720	16720	16720	16720	50
393	20230912	121700	32363670	16750	16750	16750	16750	0
394	20230912	121600	32363670	16750	16750	16750	16750	0
395	20230912	121500	32363670	16750	16750	16750	16750	5
396	20230912	121400	32279920	16750	16750	16750	16750	18
397	20230912	121300	31978420	16750	16750	16750	16750	0
398	20230912	121200	31978420	16750	16750	16750	16750	0
399	20230912	121100	31978420	16750	16750	16750	16750	0
400	20230912	121000	31978420	16750	16750	16750	16750	0
401	20230912	120900	31978420	16750	16750	16750	16750	0
402	20230912	120800	31978420	16750	16750	16750	16750	0
403	20230912	120700	31978420	16750	16750	16750	16750	0
404	20230912	120600	31978420	16750	16750	16750	16750	0
405	20230912	120500	31978420	16750	16750	16750	16750	16
406	20230912	120400	31710420	16750	16750	16750	16750	2
407	20230912	120300	31676920	16720	16720	16720	16720	0
408	20230912	120200	31676920	16720	16720	16720	16720	0
409	20230912	120100	31676920	16720	16720	16720	16720	0
410	20230912	120000	31676920	16720	16720	16720	16720	0
411	20230912	115900	31676920	16720	16720	16720	16720	0
412	20230912	115800	31676920	16720	16720	16720	16720	0
413	20230912	115700	31676920	16720	16720	16720	16720	1
414	20230912	115600	31660200	16750	16750	16750	16750	0
415	20230912	115500	31660200	16750	16750	16750	16750	0
416	20230912	115400	31660200	16750	16750	16750	16750	0
417	20230912	115300	31660200	16750	16750	16750	16750	0
418	20230912	115200	31660200	16750	16750	16750	16750	0
419	20230912	115100	31660200	16750	16750	16750	16750	1
420	20230912	115000	31643450	16750	16750	16750	16750	0
421	20230912	114900	31643450	16750	16750	16750	16750	0
422	20230912	114800	31643450	16750	16750	16750	16750	0
423	20230912	114700	31643450	16750	16750	16750	16750	50
424	20230912	114600	30805950	16750	16750	16750	16750	5
425	20230912	114500	30722200	16750	16750	16750	16750	0
426	20230912	114400	30722200	16750	16750	16750	16750	0
427	20230912	114300	30722200	16750	16750	16750	16750	0
428	20230912	114200	30722200	16750	16750	16750	16750	0
429	20230912	114100	30722200	16750	16750	16750	16750	0
430	20230912	114000	30722200	16750	16750	16750	16750	0
431	20230912	113900	30722200	16750	16750	16750	16750	0
432	20230912	113800	30722200	16750	16750	16750	16750	0
433	20230912	113700	30722200	16750	16750	16750	16750	0
434	20230912	113600	30722200	16750	16750	16750	16750	6
435	20230912	113500	30621700	16750	16750	16750	16750	0
436	20230912	113400	30621700	16750	16750	16750	16750	0
437	20230912	113300	30621700	16750	16750	16750	16750	0
438	20230912	113200	30621700	16750	16750	16750	16750	0
439	20230912	113100	30621700	16750	16750	16750	16750	0
440	20230912	113000	30621700	16750	16750	16750	16750	0
441	20230912	112900	30621700	16750	16750	16750	16750	35
442	20230912	112800	30035450	16750	16750	16750	16750	0
443	20230912	112700	30035450	16750	16750	16750	16750	2
444	20230912	112600	30001950	16750	16750	16750	16750	0
445	20230912	112500	30001950	16750	16750	16750	16750	35
446	20230912	112400	29415700	16750	16760	16760	16750	10
447	20230912	112300	29248190	16760	16760	16760	16760	0
448	20230912	112200	29248190	16760	16760	16760	16760	0
449	20230912	112100	29248190	16760	16760	16760	16760	3
450	20230912	112000	29197910	16760	16760	16760	16760	0
451	20230912	111900	29197910	16760	16760	16760	16760	0
452	20230912	111800	29197910	16760	16760	16760	16760	10
453	20230912	111700	29030310	16760	16760	16760	16760	0
454	20230912	111600	29030310	16760	16760	16760	16760	0
455	20230912	111500	29030310	16760	16760	16760	16760	0
456	20230912	111400	29030310	16760	16760	16760	16760	0
457	20230912	111300	29030310	16760	16760	16760	16760	0
458	20230912	111200	29030310	16760	16760	16760	16760	1
459	20230912	111100	29013550	16760	16760	16760	16760	0
460	20230912	111000	29013550	16760	16760	16760	16760	0
461	20230912	110900	29013550	16760	16760	16760	16760	0
462	20230912	110800	29013550	16760	16760	16760	16760	0
463	20230912	110700	29013550	16760	16760	16760	16760	0
464	20230912	110600	29013550	16760	16730	16760	16730	46
465	20230912	110500	28242690	16720	16700	16720	16700	364
466	20230912	110400	22163340	16660	16660	16660	16660	0
467	20230912	110300	22163340	16660	16660	16660	16660	0
468	20230912	110200	22163340	16660	16660	16660	16660	0
469	20230912	110100	22163340	16660	16660	16660	16660	2
470	20230912	110000	22130020	16700	16700	16700	16700	0
471	20230912	105900	22130020	16700	16700	16700	16700	0
472	20230912	105800	22130020	16700	16700	16700	16700	0
473	20230912	105700	22130020	16700	16700	16700	16700	0
474	20230912	105600	22130020	16700	16700	16700	16700	0
475	20230912	105500	22130020	16700	16700	16700	16700	0
476	20230912	105400	22130020	16700	16700	16700	16700	0
477	20230912	105300	22130020	16700	16700	16700	16700	0
478	20230912	105200	22130020	16700	16700	16700	16700	0
479	20230912	105100	22130020	16700	16700	16700	16700	0
480	20230912	105000	22130020	16700	16700	16700	16700	0
481	20230912	104900	22130020	16700	16700	16700	16700	1
482	20230912	104800	22113320	16700	16700	16700	16700	0
483	20230912	104700	22113320	16700	16700	16700	16700	0
484	20230912	104600	22113320	16700	16700	16700	16700	0
485	20230912	104500	22113320	16700	16700	16700	16700	1
486	20230912	104400	22096620	16700	16700	16700	16700	0
487	20230912	104300	22096620	16700	16700	16700	16700	0
488	20230912	104200	22096620	16700	16700	16700	16700	0
489	20230912	104100	22096620	16700	16700	16700	16700	124
490	20230912	104000	20025820	16690	16690	16690	16690	52
491	20230912	103900	19157940	16700	16700	16700	16700	0
492	20230912	103800	19157940	16700	16700	16700	16700	0
493	20230912	103700	19157940	16700	16700	16700	16700	0
494	20230912	103600	19157940	16700	16700	16700	16700	0
495	20230912	103500	19157940	16700	16700	16700	16700	0
496	20230912	103400	19157940	16700	16700	16700	16700	0
497	20230912	103300	19157940	16700	16700	16700	16700	0
498	20230912	103200	19157940	16700	16700	16700	16700	0
499	20230912	103100	19157940	16700	16700	16700	16700	0
500	20230912	103000	19157940	16700	16700	16700	16700	0
501	20230912	102900	19157940	16700	16690	16700	16690	64
502	20230912	102800	18089640	16690	16690	16690	16690	0
503	20230912	102700	18089640	16690	16690	16690	16690	0
504	20230912	102600	18089640	16690	16690	16690	16690	0
505	20230912	102500	18089640	16690	16690	16690	16690	0
506	20230912	102400	18089640	16690	16690	16690	16690	0
507	20230912	102300	18089640	16690	16690	16690	16690	0
508	20230912	102200	18089640	16690	16690	16690	16690	0
509	20230912	102100	18089640	16690	16690	16690	16690	0
510	20230912	102000	18089640	16690	16690	16690	16690	0
511	20230912	101900	18089640	16690	16690	16690	16690	0
512	20230912	101800	18089640	16690	16690	16690	16690	0
513	20230912	101700	18089640	16690	16700	16700	16690	10
514	20230912	101600	17922650	16700	16700	16700	16700	0
515	20230912	101500	17922650	16700	16700	16700	16700	5
516	20230912	101400	17839150	16700	16700	16700	16700	0
517	20230912	101300	17839150	16700	16700	16700	16700	0
518	20230912	101200	17839150	16700	16700	16700	16700	12
519	20230912	101100	17638750	16700	16700	16700	16700	0
520	20230912	101000	17638750	16700	16700	16700	16700	0
521	20230912	100900	17638750	16700	16700	16700	16700	0
522	20230912	100800	17638750	16700	16700	16700	16700	0
523	20230912	100700	17638750	16700	16700	16700	16700	0
524	20230912	100600	17638750	16700	16700	16700	16700	2
525	20230912	100500	17605350	16700	16700	16700	16700	0
526	20230912	100400	17605350	16700	16700	16700	16700	0
527	20230912	100300	17605350	16700	16700	16700	16700	0
528	20230912	100200	17605350	16700	16700	16700	16700	0
529	20230912	100100	17605350	16700	16700	16700	16700	0
530	20230912	100000	17605350	16700	16690	16700	16610	97
531	20230912	095900	15990390	16700	16700	16700	16700	0
532	20230912	095800	15990390	16700	16700	16700	16700	0
533	20230912	095700	15990390	16700	16700	16700	16700	0
534	20230912	095600	15990390	16700	16710	16710	16700	13
535	20230912	095500	15773200	16720	16720	16720	16720	0
536	20230912	095400	15773200	16720	16720	16720	16720	0
537	20230912	095300	15773200	16720	16710	16720	16710	82
538	20230912	095200	14402840	16710	16710	16710	16710	0
539	20230912	095100	14402840	16710	16710	16710	16710	0
540	20230912	095000	14402840	16710	16710	16710	16710	0
541	20230912	094900	14402840	16710	16710	16710	16710	0
542	20230912	094800	14402840	16710	16710	16710	16710	0
543	20230912	094700	14402840	16710	16710	16710	16710	2
544	20230912	094600	14369420	16720	16720	16720	16720	0
545	20230912	094500	14369420	16720	16720	16720	16720	0
546	20230912	094400	14369420	16720	16720	16720	16720	0
547	20230912	094300	14369420	16720	16720	16720	16720	0
548	20230912	094200	14369420	16720	16720	16720	16720	0
549	20230912	094100	14369420	16720	16720	16720	16720	0
550	20230912	094000	14369420	16720	16720	16720	16720	1
551	20230912	093900	14352700	16760	16760	16760	16760	0
552	20230912	093800	14352700	16760	16760	16760	16760	2
553	20230912	093700	14319180	16720	16720	16720	16720	1
554	20230912	093600	14302460	16760	16760	16760	16760	0
555	20230912	093500	14302460	16760	16760	16760	16760	0
556	20230912	093400	14302460	16760	16760	16760	16760	0
557	20230912	093300	14302460	16760	16760	16760	16760	0
558	20230912	093200	14302460	16760	16760	16760	16760	0
559	20230912	093100	14302460	16760	16760	16760	16760	0
560	20230912	093000	14302460	16760	16760	16760	16760	0
561	20230912	092900	14302460	16760	16760	16760	16760	0
562	20230912	092800	14302460	16760	16760	16760	16760	0
563	20230912	092700	14302460	16760	16760	16760	16760	0
564	20230912	092600	14302460	16760	16760	16760	16760	0
565	20230912	092500	14302460	16760	16760	16760	16760	0
566	20230912	092400	14302460	16760	16800	16800	16680	597
567	20230912	092300	4296020	16800	16800	16800	16800	0
568	20230912	092200	4296020	16800	16800	16800	16800	0
569	20230912	092100	4296020	16800	16800	16800	16800	0
570	20230912	092000	4296020	16800	16780	16800	16780	44
571	20230912	091900	3557320	16770	16760	16770	16760	21
572	20230912	091800	3205230	16760	16660	16760	16660	83
573	20230912	091700	1820840	16790	16790	16790	16790	0
574	20230912	091600	1820840	16790	16790	16790	16790	0
575	20230912	091500	1820840	16790	16790	16790	16790	0
576	20230912	091400	1820840	16790	16790	16790	16790	0
577	20230912	091300	1820840	16790	16790	16790	16790	0
578	20230912	091200	1820840	16790	16790	16790	16790	0
579	20230912	091100	1820840	16790	16790	16790	16790	0
580	20230912	091000	1820840	16790	16790	16790	16790	0
581	20230912	090900	1820840	16790	16790	16790	16790	5
582	20230912	090800	1736890	16790	16790	16790	16790	0
583	20230912	090700	1736890	16790	16790	16790	16790	1
584	20230912	090600	1720100	16700	16700	16700	16700	0
585	20230912	090500	1720100	16700	16700	16700	16700	0
586	20230912	090400	1720100	16700	16700	16700	16700	0
587	20230912	090300	1720100	16700	16700	16700	16700	0
588	20230912	090200	1720100	16700	16700	16700	16700	0
589	20230912	090100	1720100	16700	16700	16700	16700	26
590	20230912	090000	1285900	16700	16700	16700	16700	77