KissMeData/006390/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184400	123191460	16610	16610	16610	16610	57
3	20230915	184300	123191460	16610	16610	16610	16610	0
4	20230915	184200	123191460	16610	16610	16610	16610	0
5	20230915	184100	123191460	16610	16610	16610	16610	0
6	20230915	184000	123191460	16610	16610	16610	16610	0
7	20230915	183900	123191460	16610	16610	16610	16610	0
8	20230915	183800	123191460	16610	16610	16610	16610	0
9	20230915	183700	123191460	16610	16610	16610	16610	0
10	20230915	183600	123191460	16610	16610	16610	16610	0
11	20230915	183500	123191460	16610	16610	16610	16610	0
12	20230915	183400	123191460	16610	16610	16610	16610	0
13	20230915	183300	123191460	16610	16610	16610	16610	0
14	20230915	183200	123191460	16610	16610	16610	16610	0
15	20230915	183100	123191460	16610	16610	16610	16610	0
16	20230915	183000	123191460	16610	16610	16610	16610	0
17	20230915	182900	123191460	16610	16610	16610	16610	0
18	20230915	182800	123191460	16610	16610	16610	16610	0
19	20230915	182700	123191460	16610	16610	16610	16610	0
20	20230915	182600	123191460	16610	16610	16610	16610	0
21	20230915	182500	123191460	16610	16610	16610	16610	0
22	20230915	182400	123191460	16610	16610	16610	16610	0
23	20230915	182300	123191460	16610	16610	16610	16610	0
24	20230915	182200	123191460	16610	16610	16610	16610	0
25	20230915	182100	123191460	16610	16610	16610	16610	0
26	20230915	182000	123191460	16610	16610	16610	16610	0
27	20230915	181900	123191460	16610	16610	16610	16610	0
28	20230915	181800	123191460	16610	16610	16610	16610	0
29	20230915	181700	123191460	16610	16610	16610	16610	0
30	20230915	181600	123191460	16610	16610	16610	16610	0
31	20230915	181500	123191460	16610	16610	16610	16610	0
32	20230915	181400	123191460	16610	16610	16610	16610	57
33	20230915	181300	123191460	16610	16610	16610	16610	0
34	20230915	181200	123191460	16610	16610	16610	16610	0
35	20230915	181100	123191460	16610	16610	16610	16610	0
36	20230915	181000	123191460	16610	16610	16610	16610	0
37	20230915	180900	123191460	16610	16610	16610	16610	0
38	20230915	180800	123191460	16610	16610	16610	16610	0
39	20230915	180700	123191460	16610	16610	16610	16610	0
40	20230915	180600	123191460	16610	16610	16610	16610	0
41	20230915	180500	123191460	16610	16610	16610	16610	0
42	20230915	180400	123191460	16610	16610	16610	16610	0
43	20230915	180300	123191460	16610	16610	16610	16610	0
44	20230915	180200	123191460	16610	16610	16610	16610	0
45	20230915	180100	123191460	16610	16610	16610	16610	0
46	20230915	180000	123191460	16610	16610	16610	16610	0
47	20230915	175900	123191460	16610	16610	16610	16610	0
48	20230915	175800	123191460	16610	16610	16610	16610	0
49	20230915	175700	123191460	16610	16610	16610	16610	0
50	20230915	175600	123191460	16610	16610	16610	16610	0
51	20230915	175500	123191460	16610	16610	16610	16610	0
52	20230915	175400	123191460	16610	16610	16610	16610	0
53	20230915	175300	123191460	16610	16610	16610	16610	0
54	20230915	175200	123191460	16610	16610	16610	16610	0
55	20230915	175100	123191460	16610	16610	16610	16610	0
56	20230915	175000	123191460	16610	16610	16610	16610	0
57	20230915	174900	123191460	16610	16610	16610	16610	0
58	20230915	174800	123191460	16610	16610	16610	16610	0
59	20230915	174700	123191460	16610	16610	16610	16610	0
60	20230915	174600	123191460	16610	16610	16610	16610	0
61	20230915	174500	123191460	16610	16610	16610	16610	0
62	20230915	174400	123191460	16610	16610	16610	16610	57
63	20230915	174300	123191460	16610	16610	16610	16610	0
64	20230915	174200	123191460	16610	16610	16610	16610	0
65	20230915	174100	123191460	16610	16610	16610	16610	0
66	20230915	174000	123191460	16610	16610	16610	16610	0
67	20230915	173900	123191460	16610	16610	16610	16610	0
68	20230915	173800	123191460	16610	16610	16610	16610	0
69	20230915	173700	123191460	16610	16610	16610	16610	0
70	20230915	173600	123191460	16610	16610	16610	16610	0
71	20230915	173500	123191460	16610	16610	16610	16610	0
72	20230915	173400	123191460	16610	16610	16610	16610	0
73	20230915	173300	123191460	16610	16610	16610	16610	0
74	20230915	173200	123191460	16610	16610	16610	16610	0
75	20230915	173100	123191460	16610	16610	16610	16610	0
76	20230915	173000	123191460	16610	16610	16610	16610	0
77	20230915	172900	123191460	16610	16610	16610	16610	0
78	20230915	172800	123191460	16610	16610	16610	16610	0
79	20230915	172700	123191460	16610	16610	16610	16610	0
80	20230915	172600	123191460	16610	16610	16610	16610	0
81	20230915	172500	123191460	16610	16610	16610	16610	0
82	20230915	172400	123191460	16610	16610	16610	16610	0
83	20230915	172300	123191460	16610	16610	16610	16610	0
84	20230915	172200	123191460	16610	16610	16610	16610	0
85	20230915	172100	123191460	16610	16610	16610	16610	0
86	20230915	172000	123191460	16610	16610	16610	16610	0
87	20230915	171900	123191460	16610	16610	16610	16610	0
88	20230915	171800	123191460	16610	16610	16610	16610	0
89	20230915	171700	123191460	16610	16610	16610	16610	0
90	20230915	171600	123191460	16610	16610	16610	16610	0
91	20230915	171500	123191460	16610	16610	16610	16610	0
92	20230915	171400	123191460	16610	16610	16610	16610	57
93	20230915	171300	123191460	16610	16610	16610	16610	0
94	20230915	171200	123191460	16610	16610	16610	16610	0
95	20230915	171100	123191460	16610	16610	16610	16610	0
96	20230915	171000	123191460	16610	16610	16610	16610	0
97	20230915	170900	123191460	16610	16610	16610	16610	0
98	20230915	170800	123191460	16610	16610	16610	16610	0
99	20230915	170700	123191460	16610	16610	16610	16610	0
100	20230915	170600	123191460	16610	16610	16610	16610	0
101	20230915	170500	123191460	16610	16610	16610	16610	0
102	20230915	170400	123191460	16610	16610	16610	16610	0
103	20230915	170300	123191460	16610	16610	16610	16610	0
104	20230915	170200	123191460	16610	16610	16610	16610	0
105	20230915	170100	123191460	16610	16610	16610	16610	0
106	20230915	170000	123191460	16610	16610	16610	16610	0
107	20230915	165900	123191460	16610	16610	16610	16610	0
108	20230915	165800	123191460	16610	16610	16610	16610	0
109	20230915	165700	123191460	16610	16610	16610	16610	0
110	20230915	165600	123191460	16610	16610	16610	16610	0
111	20230915	165500	123191460	16610	16610	16610	16610	0
112	20230915	165400	123191460	16610	16610	16610	16610	0
113	20230915	165300	123191460	16610	16610	16610	16610	0
114	20230915	165200	123191460	16610	16610	16610	16610	0
115	20230915	165100	123191460	16610	16610	16610	16610	0
116	20230915	165000	123191460	16610	16610	16610	16610	0
117	20230915	164900	123191460	16610	16610	16610	16610	0
118	20230915	164800	123191460	16610	16610	16610	16610	0
119	20230915	164700	123191460	16610	16610	16610	16610	0
120	20230915	164600	123191460	16610	16610	16610	16610	0
121	20230915	164500	123191460	16610	16610	16610	16610	0
122	20230915	164400	123191460	16610	16610	16610	16610	57
123	20230915	164300	123191460	16610	16610	16610	16610	0
124	20230915	164200	123191460	16610	16610	16610	16610	0
125	20230915	164100	123191460	16610	16610	16610	16610	0
126	20230915	164000	123191460	16610	16610	16610	16610	0
127	20230915	163900	123191460	16610	16610	16610	16610	0
128	20230915	163800	123191460	16610	16610	16610	16610	0
129	20230915	163700	123191460	16610	16610	16610	16610	0
130	20230915	163600	123191460	16610	16610	16610	16610	0
131	20230915	163500	123191460	16610	16610	16610	16610	0
132	20230915	163400	123191460	16610	16610	16610	16610	0
133	20230915	163300	123191460	16610	16610	16610	16610	0
134	20230915	163200	123191460	16610	16610	16610	16610	0
135	20230915	163100	123191460	16610	16610	16610	16610	0
136	20230915	163000	123191460	16610	16610	16610	16610	0
137	20230915	162900	123191460	16610	16610	16610	16610	0
138	20230915	162800	123191460	16610	16610	16610	16610	0
139	20230915	162700	123191460	16610	16610	16610	16610	0
140	20230915	162600	123191460	16610	16610	16610	16610	0
141	20230915	162500	123191460	16610	16610	16610	16610	0
142	20230915	162400	123191460	16610	16610	16610	16610	0
143	20230915	162300	123191460	16610	16610	16610	16610	0
144	20230915	162200	123191460	16610	16610	16610	16610	0
145	20230915	162100	123191460	16610	16610	16610	16610	0
146	20230915	162000	123191460	16610	16610	16610	16610	0
147	20230915	161900	123191460	16610	16610	16610	16610	0
148	20230915	161800	123191460	16610	16610	16610	16610	0
149	20230915	161700	123191460	16610	16610	16610	16610	0
150	20230915	161600	123191460	16610	16610	16610	16610	0
151	20230915	161500	123191460	16610	16610	16610	16610	0
152	20230915	161400	123191460	16610	16610	16610	16610	57
153	20230915	161300	123191460	16610	16610	16610	16610	0
154	20230915	161200	123191460	16610	16610	16610	16610	0
155	20230915	161100	123191460	16610	16610	16610	16610	0
156	20230915	161000	123191460	16610	16610	16610	16610	0
157	20230915	160900	123191460	16610	16610	16610	16610	0
158	20230915	160800	123191460	16610	16610	16610	16610	0
159	20230915	160700	123191460	16610	16610	16610	16610	0
160	20230915	160600	123191460	16610	16610	16610	16610	0
161	20230915	160500	123191460	16610	16610	16610	16610	0
162	20230915	160400	123191460	16610	16610	16610	16610	0
163	20230915	160300	123191460	16610	16610	16610	16610	0
164	20230915	160200	123191460	16610	16610	16610	16610	0
165	20230915	160100	123191460	16610	16610	16610	16610	0
166	20230915	160000	123191460	16610	16610	16610	16610	0
167	20230915	155900	123191460	16610	16610	16610	16610	0
168	20230915	155800	123191460	16610	16610	16610	16610	0
169	20230915	155700	123191460	16610	16610	16610	16610	0
170	20230915	155600	123191460	16610	16610	16610	16610	0
171	20230915	155500	123191460	16610	16610	16610	16610	0
172	20230915	155400	123191460	16610	16610	16610	16610	0
173	20230915	155300	123191460	16610	16610	16610	16610	0
174	20230915	155200	123191460	16610	16610	16610	16610	0
175	20230915	155100	123191460	16610	16610	16610	16610	0
176	20230915	155000	123191460	16610	16610	16610	16610	0
177	20230915	154900	123191460	16610	16610	16610	16610	0
178	20230915	154800	123191460	16610	16610	16610	16610	0
179	20230915	154700	123191460	16610	16610	16610	16610	0
180	20230915	154600	123191460	16610	16610	16610	16610	0
181	20230915	154500	123191460	16610	16610	16610	16610	0
182	20230915	154400	123191460	16610	16610	16610	16610	57
183	20230915	154300	123191460	16610	16610	16610	16610	0
184	20230915	154200	123191460	16610	16610	16610	16610	0
185	20230915	154100	123191460	16610	16610	16610	16610	0
186	20230915	154000	123191460	16610	16610	16610	16610	0
187	20230915	153900	123191460	16610	16610	16610	16610	0
188	20230915	153800	123191460	16610	16610	16610	16610	0
189	20230915	153700	123191460	16610	16610	16610	16610	0
190	20230915	153600	123191460	16610	16610	16610	16610	0
191	20230915	153500	123191460	16610	16610	16610	16610	0
192	20230915	153400	123191460	16610	16610	16610	16610	0
193	20230915	153300	123191460	16610	16610	16610	16610	0
194	20230915	153200	123191460	16610	16610	16610	16610	0
195	20230915	153100	123191460	16610	16610	16610	16610	0
196	20230915	153000	123191460	16610	16610	16610	16610	57
197	20230915	152900	122244690	16610	16610	16610	16610	0
198	20230915	152800	122244690	16610	16610	16610	16610	0
199	20230915	152700	122244690	16610	16610	16610	16610	0
200	20230915	152600	122244690	16610	16610	16610	16610	0
201	20230915	152500	122244690	16610	16610	16610	16610	0
202	20230915	152400	122244690	16610	16610	16610	16610	0
203	20230915	152300	122244690	16610	16610	16610	16610	0
204	20230915	152200	122244690	16610	16610	16610	16610	0
205	20230915	152100	122244690	16610	16610	16610	16610	0
206	20230915	152000	122244690	16610	16610	16610	16610	0
207	20230915	151900	122244690	16610	16610	16610	16600	115
208	20230915	151800	120334890	16630	16630	16630	16630	0
209	20230915	151700	120334890	16630	16630	16630	16630	0
210	20230915	151600	120334890	16630	16630	16630	16630	0
211	20230915	151500	120334890	16630	16630	16630	16630	17
212	20230915	151400	120052180	16630	16630	16630	16630	0
213	20230915	151300	120052180	16630	16630	16630	16630	0
214	20230915	151200	120052180	16630	16630	16630	16630	2
215	20230915	151100	120018920	16600	16600	16600	16600	0
216	20230915	151000	120018920	16600	16600	16600	16600	2
217	20230915	150900	119985720	16600	16600	16600	16600	0
218	20230915	150800	119985720	16600	16600	16600	16600	0
219	20230915	150700	119985720	16600	16600	16600	16600	0
220	20230915	150600	119985720	16600	16600	16600	16600	0
221	20230915	150500	119985720	16600	16600	16600	16600	0
222	20230915	150400	119985720	16600	16600	16600	16600	0
223	20230915	150300	119985720	16600	16600	16600	16600	10
224	20230915	150200	119819720	16600	16600	16600	16600	0
225	20230915	150100	119819720	16600	16600	16600	16600	0
226	20230915	150000	119819720	16600	16600	16600	16600	0
227	20230915	145900	119819720	16600	16600	16600	16600	0
228	20230915	145800	119819720	16600	16600	16600	16600	0
229	20230915	145700	119819720	16600	16600	16600	16600	201
230	20230915	145600	116483120	16600	16600	16600	16600	1
231	20230915	145500	116466520	16600	16600	16600	16600	0
232	20230915	145400	116466520	16600	16600	16600	16600	0
233	20230915	145300	116466520	16600	16600	16600	16600	19
234	20230915	145200	116151120	16650	16650	16650	16650	0
235	20230915	145100	116151120	16650	16650	16650	16650	0
236	20230915	145000	116151120	16650	16650	16650	16650	0
237	20230915	144900	116151120	16650	16650	16650	16650	100
238	20230915	144800	114486120	16600	16600	16600	16600	0
239	20230915	144700	114486120	16600	16600	16600	16600	0
240	20230915	144600	114486120	16600	16600	16600	16600	0
241	20230915	144500	114486120	16600	16600	16600	16600	0
242	20230915	144400	114486120	16600	16600	16600	16600	0
243	20230915	144300	114486120	16600	16600	16600	16600	1
244	20230915	144200	114469520	16630	16630	16630	16630	1
245	20230915	144100	114452890	16600	16630	16630	16600	400
246	20230915	144000	107810120	16630	16630	16630	16630	0
247	20230915	143900	107810120	16630	16630	16630	16630	4
248	20230915	143800	107743600	16650	16650	16650	16650	0
249	20230915	143700	107743600	16650	16650	16650	16650	92
250	20230915	143600	106211800	16650	16660	16660	16650	100
251	20230915	143500	104546790	16650	16650	16650	16650	0
252	20230915	143400	104546790	16650	16650	16650	16650	0
253	20230915	143300	104546790	16650	16650	16650	16650	0
254	20230915	143200	104546790	16650	16650	16650	16650	0
255	20230915	143100	104546790	16650	16650	16650	16650	0
256	20230915	143000	104546790	16650	16650	16650	16650	2
257	20230915	142900	104513490	16650	16650	16650	16650	0
258	20230915	142800	104513490	16650	16650	16650	16650	19
259	20230915	142700	104197140	16660	16660	16660	16660	0
260	20230915	142600	104197140	16660	16660	16660	16660	76
261	20230915	142500	102930980	16660	16660	16660	16660	0
262	20230915	142400	102930980	16660	16660	16660	16660	0
263	20230915	142300	102930980	16660	16660	16660	16660	0
264	20230915	142200	102930980	16660	16660	16660	16660	0
265	20230915	142100	102930980	16660	16650	16660	16650	3
266	20230915	142000	102881020	16650	16650	16650	16650	0
267	20230915	141900	102881020	16650	16650	16650	16650	0
268	20230915	141800	102881020	16650	16650	16650	16650	7
269	20230915	141700	102764470	16640	16640	16640	16640	0
270	20230915	141600	102764470	16640	16640	16640	16640	2
271	20230915	141500	102731190	16660	16660	16660	16660	0
272	20230915	141400	102731190	16660	16660	16660	16660	0
273	20230915	141300	102731190	16660	16660	16660	16660	1
274	20230915	141200	102714530	16660	16660	16660	16660	0
275	20230915	141100	102714530	16660	16660	16660	16660	0
276	20230915	141000	102714530	16660	16660	16660	16660	0
277	20230915	140900	102714530	16660	16660	16660	16660	0
278	20230915	140800	102714530	16660	16660	16660	16660	2
279	20230915	140700	102681210	16640	16640	16640	16640	0
280	20230915	140600	102681210	16640	16640	16640	16640	0
281	20230915	140500	102681210	16640	16640	16640	16640	0
282	20230915	140400	102681210	16640	16640	16640	16640	0
283	20230915	140300	102681210	16640	16640	16640	16640	1
284	20230915	140200	102664570	16640	16640	16640	16640	0
285	20230915	140100	102664570	16640	16640	16640	16640	0
286	20230915	140000	102664570	16640	16640	16640	16640	0
287	20230915	135900	102664570	16640	16640	16640	16640	0
288	20230915	135800	102664570	16640	16640	16640	16640	0
289	20230915	135700	102664570	16640	16650	16650	16640	2
290	20230915	135600	102631280	16650	16650	16650	16650	0
291	20230915	135500	102631280	16650	16650	16650	16650	0
292	20230915	135400	102631280	16650	16650	16650	16650	0
293	20230915	135300	102631280	16650	16650	16650	16650	0
294	20230915	135200	102631280	16650	16650	16650	16650	0
295	20230915	135100	102631280	16650	16660	16660	16650	53
296	20230915	135000	101748820	16650	16650	16650	16650	0
297	20230915	134900	101748820	16650	16660	16660	16650	60
298	20230915	134800	100749420	16660	16660	16660	16660	0
299	20230915	134700	100749420	16660	16660	16660	16660	1
300	20230915	134600	100732760	16660	16660	16660	16660	1
301	20230915	134500	100716100	16650	16650	16650	16650	0
302	20230915	134400	100716100	16650	16650	16650	16650	0
303	20230915	134300	100716100	16650	16650	16650	16650	0
304	20230915	134200	100716100	16650	16650	16650	16650	0
305	20230915	134100	100716100	16650	16650	16650	16650	0
306	20230915	134000	100716100	16650	16650	16650	16650	0
307	20230915	133900	100716100	16650	16650	16650	16650	0
308	20230915	133800	100716100	16650	16650	16650	16650	50
309	20230915	133700	99883600	16670	16670	16670	16670	2
310	20230915	133600	99850260	16680	16680	16680	16680	0
311	20230915	133500	99850260	16680	16680	16680	16680	0
312	20230915	133400	99850260	16680	16680	16680	16680	0
313	20230915	133300	99850260	16680	16680	16680	16680	0
314	20230915	133200	99850260	16680	16680	16680	16680	0
315	20230915	133100	99850260	16680	16680	16680	16680	0
316	20230915	133000	99850260	16680	16680	16680	16680	0
317	20230915	132900	99850260	16680	16680	16680	16680	0
318	20230915	132800	99850260	16680	16680	16680	16680	0
319	20230915	132700	99850260	16680	16680	16680	16680	118
320	20230915	132600	97882020	16680	16680	16680	16680	0
321	20230915	132500	97882020	16680	16680	16680	16680	0
322	20230915	132400	97882020	16680	16680	16680	16680	0
323	20230915	132300	97882020	16680	16680	16680	16680	0
324	20230915	132200	97882020	16680	16680	16680	16680	0
325	20230915	132100	97882020	16680	16680	16680	16680	0
326	20230915	132000	97882020	16680	16680	16680	16680	0
327	20230915	131900	97882020	16680	16680	16680	16680	0
328	20230915	131800	97882020	16680	16680	16680	16680	0
329	20230915	131700	97882020	16680	16680	16680	16680	0
330	20230915	131600	97882020	16680	16680	16680	16680	0
331	20230915	131500	97882020	16680	16680	16680	16680	1
332	20230915	131400	97865340	16650	16650	16650	16650	0
333	20230915	131300	97865340	16650	16650	16650	16650	60
334	20230915	131200	96866340	16650	16650	16650	16650	0
335	20230915	131100	96866340	16650	16650	16650	16650	0
336	20230915	131000	96866340	16650	16650	16650	16650	50
337	20230915	130900	96033840	16650	16650	16650	16650	0
338	20230915	130800	96033840	16650	16650	16650	16650	0
339	20230915	130700	96033840	16650	16650	16650	16650	0
340	20230915	130600	96033840	16650	16650	16650	16650	0
341	20230915	130500	96033840	16650	16620	16650	16620	390
342	20230915	130400	89549430	16600	16610	16610	16600	432
343	20230915	130300	82377670	16620	16620	16620	16620	0
344	20230915	130200	82377670	16620	16620	16620	16620	0
345	20230915	130100	82377670	16620	16620	16620	16620	50
346	20230915	130000	81546670	16630	16630	16630	16630	0
347	20230915	125900	81546670	16630	16640	16640	16630	28
348	20230915	125800	81081020	16650	16650	16650	16650	0
349	20230915	125700	81081020	16650	16650	16650	16650	0
350	20230915	125600	81081020	16650	16650	16650	16650	0
351	20230915	125500	81081020	16650	16650	16650	16650	0
352	20230915	125400	81081020	16650	16650	16650	16650	0
353	20230915	125300	81081020	16650	16650	16650	16650	0
354	20230915	125200	81081020	16650	16650	16650	16650	3
355	20230915	125100	81031070	16650	16650	16650	16650	0
356	20230915	125000	81031070	16650	16650	16650	16650	0
357	20230915	124900	81031070	16650	16650	16650	16650	20
358	20230915	124800	80698070	16650	16650	16650	16650	0
359	20230915	124700	80698070	16650	16650	16650	16650	0
360	20230915	124600	80698070	16650	16650	16650	16650	0
361	20230915	124500	80698070	16650	16650	16650	16650	0
362	20230915	124400	80698070	16650	16650	16650	16650	0
363	20230915	124300	80698070	16650	16650	16650	16650	0
364	20230915	124200	80698070	16650	16650	16650	16650	30
365	20230915	124100	80198570	16650	16650	16650	16650	0
366	20230915	124000	80198570	16650	16650	16650	16650	40
367	20230915	123900	79532570	16650	16650	16650	16650	0
368	20230915	123800	79532570	16650	16650	16650	16650	1
369	20230915	123700	79515920	16650	16650	16650	16650	0
370	20230915	123600	79515920	16650	16650	16650	16650	0
371	20230915	123500	79515920	16650	16650	16650	16650	40
372	20230915	123400	78849920	16650	16650	16650	16650	0
373	20230915	123300	78849920	16650	16650	16650	16650	40
374	20230915	123200	78183920	16650	16650	16650	16650	0
375	20230915	123100	78183920	16650	16650	16650	16650	0
376	20230915	123000	78183920	16650	16650	16650	16650	0
377	20230915	122900	78183920	16650	16650	16650	16650	0
378	20230915	122800	78183920	16650	16650	16650	16650	0
379	20230915	122700	78183920	16650	16650	16650	16650	1
380	20230915	122600	78167270	16680	16680	16680	16680	0
381	20230915	122500	78167270	16680	16680	16680	16680	5
382	20230915	122400	78083870	16640	16680	16680	16640	325
383	20230915	122300	72672110	16680	16680	16680	16680	0
384	20230915	122200	72672110	16680	16680	16680	16680	14
385	20230915	122100	72438590	16680	16680	16680	16680	0
386	20230915	122000	72438590	16680	16680	16680	16680	0
387	20230915	121900	72438590	16680	16680	16680	16680	0
388	20230915	121800	72438590	16680	16680	16680	16680	0
389	20230915	121700	72438590	16680	16680	16680	16680	0
390	20230915	121600	72438590	16680	16680	16680	16680	0
391	20230915	121500	72438590	16680	16680	16680	16680	0
392	20230915	121400	72438590	16680	16680	16680	16680	10
393	20230915	121300	72271790	16680	16680	16680	16680	0
394	20230915	121200	72271790	16680	16680	16680	16680	0
395	20230915	121100	72271790	16680	16680	16680	16680	0
396	20230915	121000	72271790	16680	16680	16680	16680	0
397	20230915	120900	72271790	16680	16680	16680	16680	2
398	20230915	120800	72238430	16670	16670	16670	16670	0
399	20230915	120700	72238430	16670	16670	16670	16670	0
400	20230915	120600	72238430	16670	16670	16670	16670	0
401	20230915	120500	72238430	16670	16670	16670	16670	0
402	20230915	120400	72238430	16670	16670	16670	16670	0
403	20230915	120300	72238430	16670	16670	16670	16670	0
404	20230915	120200	72238430	16670	16670	16670	16670	0
405	20230915	120100	72238430	16670	16680	16680	16670	88
406	20230915	120000	70770650	16670	16670	16670	16670	1
407	20230915	115900	70753980	16670	16670	16670	16670	0
408	20230915	115800	70753980	16670	16670	16670	16670	1
409	20230915	115700	70737310	16680	16680	16680	16680	1
410	20230915	115600	70720630	16680	16680	16680	16680	0
411	20230915	115500	70720630	16680	16680	16680	16680	0
412	20230915	115400	70720630	16680	16680	16680	16680	17
413	20230915	115300	70437070	16680	16680	16680	16680	0
414	20230915	115200	70437070	16680	16680	16680	16680	0
415	20230915	115100	70437070	16680	16680	16680	16680	0
416	20230915	115000	70437070	16680	16680	16680	16680	0
417	20230915	114900	70437070	16680	16680	16680	16680	0
418	20230915	114800	70437070	16680	16680	16680	16680	0
419	20230915	114700	70437070	16680	16680	16680	16680	0
420	20230915	114600	70437070	16680	16680	16680	16680	0
421	20230915	114500	70437070	16680	16680	16680	16680	2
422	20230915	114400	70403710	16690	16690	16690	16690	0
423	20230915	114300	70403710	16690	16690	16690	16690	0
424	20230915	114200	70403710	16690	16690	16690	16690	0
425	20230915	114100	70403710	16690	16690	16690	16690	0
426	20230915	114000	70403710	16690	16690	16690	16690	0
427	20230915	113900	70403710	16690	16690	16690	16690	0
428	20230915	113800	70403710	16690	16690	16690	16690	0
429	20230915	113700	70403710	16690	16690	16690	16690	0
430	20230915	113600	70403710	16690	16690	16690	16690	41
431	20230915	113500	69719420	16710	16710	16710	16710	0
432	20230915	113400	69719420	16710	16710	16710	16710	0
433	20230915	113300	69719420	16710	16710	16710	16710	0
434	20230915	113200	69719420	16710	16710	16710	16710	0
435	20230915	113100	69719420	16710	16690	16710	16690	302
436	20230915	113000	64676270	16680	16680	16680	16680	1
437	20230915	112900	64659590	16670	16670	16670	16670	0
438	20230915	112800	64659590	16670	16670	16670	16670	0
439	20230915	112700	64659590	16670	16670	16670	16670	5
440	20230915	112600	64576240	16670	16670	16670	16670	0
441	20230915	112500	64576240	16670	16670	16670	16670	0
442	20230915	112400	64576240	16670	16670	16670	16670	0
443	20230915	112300	64576240	16670	16670	16670	16670	0
444	20230915	112200	64576240	16670	16670	16670	16670	38
445	20230915	112100	63942780	16670	16670	16670	16670	0
446	20230915	112000	63942780	16670	16670	16670	16670	10
447	20230915	111900	63776080	16670	16660	16670	16660	30
448	20230915	111800	63276150	16640	16640	16640	16640	2
449	20230915	111700	63242870	16640	16640	16640	16640	0
450	20230915	111600	63242870	16640	16640	16640	16640	0
451	20230915	111500	63242870	16640	16650	16650	16640	101
452	20230915	111400	61562220	16650	16630	16650	16630	402
453	20230915	111300	54875470	16620	16620	16620	16620	0
454	20230915	111200	54875470	16620	16610	16620	16610	345
455	20230915	111100	49144440	16580	16580	16580	16580	0
456	20230915	111000	49144440	16580	16580	16580	16580	0
457	20230915	110900	49144440	16580	16580	16580	16580	0
458	20230915	110800	49144440	16580	16580	16580	16580	0
459	20230915	110700	49144440	16580	16580	16580	16580	18
460	20230915	110600	48846000	16580	16580	16580	16580	0
461	20230915	110500	48846000	16580	16580	16580	16580	1
462	20230915	110400	48829420	16570	16570	16570	16570	0
463	20230915	110300	48829420	16570	16570	16570	16570	10
464	20230915	110200	48663720	16570	16570	16570	16570	50
465	20230915	110100	47835220	16590	16590	16590	16590	0
466	20230915	110000	47835220	16590	16590	16590	16590	0
467	20230915	105900	47835220	16590	16590	16590	16590	0
468	20230915	105800	47835220	16590	16590	16590	16590	100
469	20230915	105700	46176220	16590	16590	16590	16590	0
470	20230915	105600	46176220	16590	16590	16590	16590	0
471	20230915	105500	46176220	16590	16590	16590	16590	0
472	20230915	105400	46176220	16590	16590	16590	16590	9
473	20230915	105300	46026910	16590	16590	16590	16590	164
474	20230915	105200	43306150	16570	16570	16570	16570	0
475	20230915	105100	43306150	16570	16570	16570	16570	0
476	20230915	105000	43306150	16570	16570	16570	16570	0
477	20230915	104900	43306150	16570	16570	16570	16570	10
478	20230915	104800	43140450	16590	16590	16590	16590	0
479	20230915	104700	43140450	16590	16590	16590	16590	6
480	20230915	104600	43040910	16590	16590	16590	16590	0
481	20230915	104500	43040910	16590	16590	16590	16590	0
482	20230915	104400	43040910	16590	16590	16590	16590	0
483	20230915	104300	43040910	16590	16570	16590	16570	10
484	20230915	104200	42875190	16580	16580	16580	16580	1
485	20230915	104100	42858610	16590	16590	16590	16590	9
486	20230915	104000	42709300	16590	16590	16590	16590	0
487	20230915	103900	42709300	16590	16590	16590	16590	1
488	20230915	103800	42692710	16610	16610	16610	16610	1
489	20230915	103700	42676100	16610	16610	16610	16610	0
490	20230915	103600	42676100	16610	16610	16610	16610	0
491	20230915	103500	42676100	16610	16610	16610	16610	0
492	20230915	103400	42676100	16610	16610	16610	16610	0
493	20230915	103300	42676100	16610	16610	16610	16610	0
494	20230915	103200	42676100	16610	16610	16610	16610	0
495	20230915	103100	42676100	16610	16610	16610	16610	100
496	20230915	103000	41015100	16610	16610	16610	16610	0
497	20230915	102900	41015100	16610	16610	16610	16610	10
498	20230915	102800	40849000	16610	16610	16610	16610	0
499	20230915	102700	40849000	16610	16610	16610	16610	0
500	20230915	102600	40849000	16610	16610	16610	16610	0
501	20230915	102500	40849000	16610	16610	16610	16610	0
502	20230915	102400	40849000	16610	16610	16610	16610	0
503	20230915	102300	40849000	16610	16610	16610	16610	0
504	20230915	102200	40849000	16610	16610	16610	16610	0
505	20230915	102100	40849000	16610	16610	16610	16610	0
506	20230915	102000	40849000	16610	16610	16610	16610	7
507	20230915	101900	40732730	16610	16610	16610	16610	0
508	20230915	101800	40732730	16610	16610	16610	16610	1
509	20230915	101700	40716120	16620	16620	16620	16620	0
510	20230915	101600	40716120	16620	16620	16620	16620	0
511	20230915	101500	40716120	16620	16620	16630	16620	32
512	20230915	101400	40184260	16550	16550	16550	16550	0
513	20230915	101300	40184260	16550	16550	16550	16550	200
514	20230915	101200	36874260	16620	16580	16620	16580	280
515	20230915	101100	32224410	16550	16550	16550	16550	0
516	20230915	101000	32224410	16550	16550	16550	16550	0
517	20230915	100900	32224410	16550	16550	16550	16550	0
518	20230915	100800	32224410	16550	16550	16550	16550	0
519	20230915	100700	32224410	16550	16550	16550	16550	0
520	20230915	100600	32224410	16550	16550	16550	16550	20
521	20230915	100500	31893410	16560	16560	16560	16560	0
522	20230915	100400	31893410	16560	16560	16560	16560	45
523	20230915	100300	31148210	16560	16560	16560	16560	199
524	20230915	100200	27852770	16560	16560	16560	16560	10
525	20230915	100100	27687170	16550	16550	16550	16550	0
526	20230915	100000	27687170	16550	16550	16550	16550	0
527	20230915	095900	27687170	16550	16550	16550	16550	0
528	20230915	095800	27687170	16550	16550	16550	16550	140
529	20230915	095700	25370170	16550	16550	16550	16550	50
530	20230915	095600	24542670	16570	16570	16570	16570	0
531	20230915	095500	24542670	16570	16570	16570	16570	0
532	20230915	095400	24542670	16570	16570	16570	16570	0
533	20230915	095300	24542670	16570	16570	16570	16570	0
534	20230915	095200	24542670	16570	16550	16570	16550	12
535	20230915	095100	24343930	16570	16570	16570	16570	1
536	20230915	095000	24327360	16560	16560	16560	16560	29
537	20230915	094900	23847120	16550	16560	16560	16550	2
538	20230915	094800	23814010	16580	16580	16580	16580	0
539	20230915	094700	23814010	16580	16580	16580	16580	0
540	20230915	094600	23814010	16580	16580	16580	16580	0
541	20230915	094500	23814010	16580	16560	16580	16560	234
542	20230915	094400	19938950	16590	16590	16590	16590	0
543	20230915	094300	19938950	16590	16590	16590	16590	0
544	20230915	094200	19938950	16590	16590	16590	16590	1
545	20230915	094100	19922360	16590	16590	16590	16590	0
546	20230915	094000	19922360	16590	16590	16590	16590	1
547	20230915	093900	19905770	16590	16590	16590	16590	0
548	20230915	093800	19905770	16590	16590	16590	16590	1
549	20230915	093700	19889180	16590	16590	16590	16590	0
550	20230915	093600	19889180	16590	16590	16590	16590	0
551	20230915	093500	19889180	16590	16590	16590	16590	0
552	20230915	093400	19889180	16590	16590	16590	16590	1
553	20230915	093300	19872590	16590	16590	16590	16590	0
554	20230915	093200	19872590	16590	16590	16590	16590	83
555	20230915	093100	18495620	16590	16590	16590	16590	0
556	20230915	093000	18495620	16590	16590	16590	16590	332
557	20230915	092900	12987740	16610	16610	16610	16610	0
558	20230915	092800	12987740	16610	16610	16610	16610	0
559	20230915	092700	12987740	16610	16610	16610	16610	0
560	20230915	092600	12987740	16610	16610	16610	16610	0
561	20230915	092500	12987740	16610	16610	16610	16610	0
562	20230915	092400	12987740	16610	16610	16610	16610	0
563	20230915	092300	12987740	16610	16610	16610	16610	0
564	20230915	092200	12987740	16610	16610	16610	16610	0
565	20230915	092100	12987740	16610	16610	16610	16610	0
566	20230915	092000	12987740	16610	16610	16610	16610	2
567	20230915	091900	12954520	16610	16610	16610	16610	0
568	20230915	091800	12954520	16610	16610	16610	16610	0
569	20230915	091700	12954520	16610	16610	16610	16610	0
570	20230915	091600	12954520	16610	16610	16610	16610	49
571	20230915	091500	12140630	16620	16610	16620	16610	30
572	20230915	091400	11642130	16610	16610	16610	16610	1
573	20230915	091300	11625520	16620	16620	16620	16620	1
574	20230915	091200	11608900	16620	16550	16620	16550	474
575	20230915	091100	3740060	16550	16550	16550	16550	98
576	20230915	091000	2118160	16550	16550	16550	16550	0
577	20230915	090900	2118160	16550	16550	16550	16550	0
578	20230915	090800	2118160	16550	16550	16550	16550	0
579	20230915	090700	2118160	16550	16550	16550	16550	0
580	20230915	090600	2118160	16550	16550	16550	16550	0
581	20230915	090500	2118160	16550	16550	16550	16550	0
582	20230915	090400	2118160	16550	16550	16550	16550	1
583	20230915	090300	2101610	16550	16550	16550	16550	121
584	20230915	090200	99060	16510	16510	16510	16510	0
585	20230915	090100	99060	16510	16510	16510	16510	0
586	20230915	090000	99060	16510	16510	16510	16510	6