KissMeData/007570/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184500	210522560	16020	16020	16020	16020	329
3	20230901	184400	210522560	16020	16020	16020	16020	0
4	20230901	184300	210522560	16020	16020	16020	16020	0
5	20230901	184200	210522560	16020	16020	16020	16020	0
6	20230901	184100	210522560	16020	16020	16020	16020	0
7	20230901	184000	210522560	16020	16020	16020	16020	0
8	20230901	183900	210522560	16020	16020	16020	16020	0
9	20230901	183800	210522560	16020	16020	16020	16020	0
10	20230901	183700	210522560	16020	16020	16020	16020	0
11	20230901	183600	210522560	16020	16020	16020	16020	0
12	20230901	183500	210522560	16020	16020	16020	16020	0
13	20230901	183400	210522560	16020	16020	16020	16020	0
14	20230901	183300	210522560	16020	16020	16020	16020	0
15	20230901	183200	210522560	16020	16020	16020	16020	0
16	20230901	183100	210522560	16020	16020	16020	16020	0
17	20230901	183000	210522560	16020	16020	16020	16020	0
18	20230901	182900	210522560	16020	16020	16020	16020	0
19	20230901	182800	210522560	16020	16020	16020	16020	0
20	20230901	182700	210522560	16020	16020	16020	16020	0
21	20230901	182600	210522560	16020	16020	16020	16020	0
22	20230901	182500	210522560	16020	16020	16020	16020	0
23	20230901	182400	210522560	16020	16020	16020	16020	0
24	20230901	182300	210522560	16020	16020	16020	16020	0
25	20230901	182200	210522560	16020	16020	16020	16020	0
26	20230901	182100	210522560	16020	16020	16020	16020	0
27	20230901	182000	210522560	16020	16020	16020	16020	0
28	20230901	181900	210522560	16020	16020	16020	16020	0
29	20230901	181800	210522560	16020	16020	16020	16020	0
30	20230901	181700	210522560	16020	16020	16020	16020	0
31	20230901	181600	210522560	16020	16020	16020	16020	0
32	20230901	181500	210522560	16020	16020	16020	16020	329
33	20230901	181400	210522560	16020	16020	16020	16020	0
34	20230901	181300	210522560	16020	16020	16020	16020	0
35	20230901	181200	210522560	16020	16020	16020	16020	0
36	20230901	181100	210522560	16020	16020	16020	16020	0
37	20230901	181000	210522560	16020	16020	16020	16020	0
38	20230901	180900	210522560	16020	16020	16020	16020	0
39	20230901	180800	210522560	16020	16020	16020	16020	0
40	20230901	180700	210522560	16020	16020	16020	16020	0
41	20230901	180600	210522560	16020	16020	16020	16020	0
42	20230901	180500	210522560	16020	16020	16020	16020	0
43	20230901	180400	210522560	16020	16020	16020	16020	0
44	20230901	180300	210522560	16020	16020	16020	16020	0
45	20230901	180200	210522560	16020	16020	16020	16020	0
46	20230901	180100	210522560	16020	16020	16020	16020	0
47	20230901	180000	210522560	16020	16020	16020	16020	0
48	20230901	175900	210522560	16020	16020	16020	16020	0
49	20230901	175800	210522560	16020	16020	16020	16020	0
50	20230901	175700	210522560	16020	16020	16020	16020	0
51	20230901	175600	210522560	16020	16020	16020	16020	0
52	20230901	175500	210522560	16020	16020	16020	16020	0
53	20230901	175400	210522560	16020	16020	16020	16020	0
54	20230901	175300	210522560	16020	16020	16020	16020	0
55	20230901	175200	210522560	16020	16020	16020	16020	0
56	20230901	175100	210522560	16020	16020	16020	16020	0
57	20230901	175000	210522560	16020	16020	16020	16020	0
58	20230901	174900	210522560	16020	16020	16020	16020	0
59	20230901	174800	210522560	16020	16020	16020	16020	0
60	20230901	174700	210522560	16020	16020	16020	16020	0
61	20230901	174600	210522560	16020	16020	16020	16020	0
62	20230901	174500	210522560	16020	16020	16020	16020	329
63	20230901	174400	210522560	16020	16020	16020	16020	0
64	20230901	174300	210522560	16020	16020	16020	16020	0
65	20230901	174200	210522560	16020	16020	16020	16020	0
66	20230901	174100	210522560	16020	16020	16020	16020	0
67	20230901	174000	210522560	16020	16020	16020	16020	0
68	20230901	173900	210522560	16020	16020	16020	16020	0
69	20230901	173800	210522560	16020	16020	16020	16020	0
70	20230901	173700	210522560	16020	16020	16020	16020	0
71	20230901	173600	210522560	16020	16020	16020	16020	0
72	20230901	173500	210522560	16020	16020	16020	16020	0
73	20230901	173400	210522560	16020	16020	16020	16020	0
74	20230901	173300	210522560	16020	16020	16020	16020	0
75	20230901	173200	210522560	16020	16020	16020	16020	0
76	20230901	173100	210522560	16020	16020	16020	16020	0
77	20230901	173000	210522560	16020	16020	16020	16020	0
78	20230901	172900	210522560	16020	16020	16020	16020	0
79	20230901	172800	210522560	16020	16020	16020	16020	0
80	20230901	172700	210522560	16020	16020	16020	16020	0
81	20230901	172600	210522560	16020	16020	16020	16020	0
82	20230901	172500	210522560	16020	16020	16020	16020	0
83	20230901	172400	210522560	16020	16020	16020	16020	0
84	20230901	172300	210522560	16020	16020	16020	16020	0
85	20230901	172200	210522560	16020	16020	16020	16020	0
86	20230901	172100	210522560	16020	16020	16020	16020	0
87	20230901	172000	210522560	16020	16020	16020	16020	0
88	20230901	171900	210522560	16020	16020	16020	16020	0
89	20230901	171800	210522560	16020	16020	16020	16020	0
90	20230901	171700	210522560	16020	16020	16020	16020	0
91	20230901	171600	210522560	16020	16020	16020	16020	0
92	20230901	171500	210522560	16020	16020	16020	16020	329
93	20230901	171400	210522560	16020	16020	16020	16020	0
94	20230901	171300	210522560	16020	16020	16020	16020	0
95	20230901	171200	210522560	16020	16020	16020	16020	0
96	20230901	171100	210522560	16020	16020	16020	16020	0
97	20230901	171000	210522560	16020	16020	16020	16020	0
98	20230901	170900	210522560	16020	16020	16020	16020	0
99	20230901	170800	210522560	16020	16020	16020	16020	0
100	20230901	170700	210522560	16020	16020	16020	16020	0
101	20230901	170600	210522560	16020	16020	16020	16020	0
102	20230901	170500	210522560	16020	16020	16020	16020	0
103	20230901	170400	210522560	16020	16020	16020	16020	0
104	20230901	170300	210522560	16020	16020	16020	16020	0
105	20230901	170200	210522560	16020	16020	16020	16020	0
106	20230901	170100	210522560	16020	16020	16020	16020	0
107	20230901	170000	210522560	16020	16020	16020	16020	0
108	20230901	165900	210522560	16020	16020	16020	16020	0
109	20230901	165800	210522560	16020	16020	16020	16020	0
110	20230901	165700	210522560	16020	16020	16020	16020	0
111	20230901	165600	210522560	16020	16020	16020	16020	0
112	20230901	165500	210522560	16020	16020	16020	16020	0
113	20230901	165400	210522560	16020	16020	16020	16020	0
114	20230901	165300	210522560	16020	16020	16020	16020	0
115	20230901	165200	210522560	16020	16020	16020	16020	0
116	20230901	165100	210522560	16020	16020	16020	16020	0
117	20230901	165000	210522560	16020	16020	16020	16020	0
118	20230901	164900	210522560	16020	16020	16020	16020	0
119	20230901	164800	210522560	16020	16020	16020	16020	0
120	20230901	164700	210522560	16020	16020	16020	16020	0
121	20230901	164600	210522560	16020	16020	16020	16020	0
122	20230901	164500	210522560	16020	16020	16020	16020	329
123	20230901	164400	210522560	16020	16020	16020	16020	0
124	20230901	164300	210522560	16020	16020	16020	16020	0
125	20230901	164200	210522560	16020	16020	16020	16020	0
126	20230901	164100	210522560	16020	16020	16020	16020	0
127	20230901	164000	210522560	16020	16020	16020	16020	0
128	20230901	163900	210522560	16020	16020	16020	16020	0
129	20230901	163800	210522560	16020	16020	16020	16020	0
130	20230901	163700	210522560	16020	16020	16020	16020	0
131	20230901	163600	210522560	16020	16020	16020	16020	0
132	20230901	163500	210522560	16020	16020	16020	16020	0
133	20230901	163400	210522560	16020	16020	16020	16020	0
134	20230901	163300	210522560	16020	16020	16020	16020	0
135	20230901	163200	210522560	16020	16020	16020	16020	0
136	20230901	163100	210522560	16020	16020	16020	16020	0
137	20230901	163000	210522560	16020	16020	16020	16020	0
138	20230901	162900	210522560	16020	16020	16020	16020	0
139	20230901	162800	210522560	16020	16020	16020	16020	0
140	20230901	162700	210522560	16020	16020	16020	16020	0
141	20230901	162600	210522560	16020	16020	16020	16020	0
142	20230901	162500	210522560	16020	16020	16020	16020	0
143	20230901	162400	210522560	16020	16020	16020	16020	0
144	20230901	162300	210522560	16020	16020	16020	16020	0
145	20230901	162200	210522560	16020	16020	16020	16020	0
146	20230901	162100	210522560	16020	16020	16020	16020	0
147	20230901	162000	210522560	16020	16020	16020	16020	0
148	20230901	161900	210522560	16020	16020	16020	16020	0
149	20230901	161800	210522560	16020	16020	16020	16020	0
150	20230901	161700	210522560	16020	16020	16020	16020	0
151	20230901	161600	210522560	16020	16020	16020	16020	0
152	20230901	161500	210522560	16020	16020	16020	16020	329
153	20230901	161400	210522560	16020	16020	16020	16020	0
154	20230901	161300	210522560	16020	16020	16020	16020	0
155	20230901	161200	210522560	16020	16020	16020	16020	0
156	20230901	161100	210522560	16020	16020	16020	16020	0
157	20230901	161000	210522560	16020	16020	16020	16020	0
158	20230901	160900	210522560	16020	16020	16020	16020	0
159	20230901	160800	210522560	16020	16020	16020	16020	0
160	20230901	160700	210522560	16020	16020	16020	16020	0
161	20230901	160600	210522560	16020	16020	16020	16020	0
162	20230901	160500	210522560	16020	16020	16020	16020	0
163	20230901	160400	210522560	16020	16020	16020	16020	0
164	20230901	160300	210522560	16020	16020	16020	16020	0
165	20230901	160200	210522560	16020	16020	16020	16020	0
166	20230901	160100	210522560	16020	16020	16020	16020	0
167	20230901	160000	210522560	16020	16020	16020	16020	0
168	20230901	155900	210522560	16020	16020	16020	16020	0
169	20230901	155800	210522560	16020	16020	16020	16020	0
170	20230901	155700	210522560	16020	16020	16020	16020	0
171	20230901	155600	210522560	16020	16020	16020	16020	0
172	20230901	155500	210522560	16020	16020	16020	16020	0
173	20230901	155400	210522560	16020	16020	16020	16020	0
174	20230901	155300	210522560	16020	16020	16020	16020	0
175	20230901	155200	210522560	16020	16020	16020	16020	0
176	20230901	155100	210522560	16020	16020	16020	16020	0
177	20230901	155000	210522560	16020	16020	16020	16020	0
178	20230901	154900	210522560	16020	16020	16020	16020	0
179	20230901	154800	210522560	16020	16020	16020	16020	0
180	20230901	154700	210522560	16020	16020	16020	16020	0
181	20230901	154600	210522560	16020	16020	16020	16020	0
182	20230901	154500	210522560	16020	16020	16020	16020	329
183	20230901	154400	210522560	16020	16020	16020	16020	0
184	20230901	154300	210522560	16020	16020	16020	16020	0
185	20230901	154200	210522560	16020	16020	16020	16020	0
186	20230901	154100	210522560	16020	16020	16020	16020	0
187	20230901	154000	210522560	16020	16020	16020	16020	0
188	20230901	153900	210522560	16020	16020	16020	16020	0
189	20230901	153800	210522560	16020	16020	16020	16020	0
190	20230901	153700	210522560	16020	16020	16020	16020	0
191	20230901	153600	210522560	16020	16020	16020	16020	0
192	20230901	153500	210522560	16020	16020	16020	16020	0
193	20230901	153400	210522560	16020	16020	16020	16020	0
194	20230901	153300	210522560	16020	16020	16020	16020	0
195	20230901	153200	210522560	16020	16020	16020	16020	0
196	20230901	153100	210522560	16020	16020	16020	16020	0
197	20230901	153000	210522560	16020	16020	16020	16020	329
198	20230901	152900	205251980	15960	15960	15960	15960	0
199	20230901	152800	205251980	15960	15960	15960	15960	0
200	20230901	152700	205251980	15960	15960	15960	15960	0
201	20230901	152600	205251980	15960	15960	15960	15960	0
202	20230901	152500	205251980	15960	15960	15960	15960	0
203	20230901	152400	205251980	15960	15960	15960	15960	0
204	20230901	152300	205251980	15960	15960	15960	15960	0
205	20230901	152200	205251980	15960	15960	15960	15960	0
206	20230901	152100	205251980	15960	15960	15960	15960	0
207	20230901	152000	205251980	15960	15960	15960	15960	0
208	20230901	151900	205251980	15960	15970	15970	15960	218
209	20230901	151800	201771460	15970	15970	15970	15970	0
210	20230901	151700	201771460	15970	15970	15970	15970	20
211	20230901	151600	201452060	15970	15970	15970	15970	1
212	20230901	151500	201436090	16010	16000	16010	15970	172
213	20230901	151400	198683780	15970	15970	15970	15970	1
214	20230901	151300	198667810	16000	16000	16000	16000	1
215	20230901	151200	198651810	15960	15960	15960	15960	0
216	20230901	151100	198651810	15960	15960	15960	15960	0
217	20230901	151000	198651810	15960	15960	15960	15960	1
218	20230901	150900	198635850	15960	15960	15990	15960	49
219	20230901	150800	197853510	15960	15960	15960	15960	0
220	20230901	150700	197853510	15960	15960	15960	15960	1
221	20230901	150600	197837550	15960	15960	15960	15960	0
222	20230901	150500	197837550	15960	15960	15960	15960	43
223	20230901	150400	197151270	15960	15960	15960	15960	0
224	20230901	150300	197151270	15960	15960	15960	15960	0
225	20230901	150200	197151270	15960	15960	15960	15960	0
226	20230901	150100	197151270	15960	15960	15960	15960	0
227	20230901	150000	197151270	15960	15960	15960	15960	1
228	20230901	145900	197135310	15960	15960	15960	15960	139
229	20230901	145800	194916870	15960	15960	15960	15960	1
230	20230901	145700	194900910	15970	15960	15970	15960	75
231	20230901	145600	193703610	15960	15960	15960	15960	100
232	20230901	145500	192107610	15960	15960	15960	15960	100
233	20230901	145400	190511610	15960	15960	15960	15960	0
234	20230901	145300	190511610	15960	15960	15960	15960	0
235	20230901	145200	190511610	15960	15970	15970	15960	288
236	20230901	145100	185915030	15960	15960	15960	15960	4
237	20230901	145000	185851190	15960	15960	15960	15960	0
238	20230901	144900	185851190	15960	15970	15970	15960	83
239	20230901	144800	184525690	15970	15970	15970	15970	0
240	20230901	144700	184525690	15970	15970	15970	15970	0
241	20230901	144600	184525690	15970	15970	15970	15970	0
242	20230901	144500	184525690	15970	15970	15970	15970	0
243	20230901	144400	184525690	15970	15970	15970	15970	100
244	20230901	144300	182928690	15970	15970	15970	15970	0
245	20230901	144200	182928690	15970	15980	15980	15970	3
246	20230901	144100	182880760	15980	15980	15980	15980	30
247	20230901	144000	182401360	15970	15970	15970	15970	111
248	20230901	143900	180628690	15970	15970	15970	15970	3
249	20230901	143800	180580780	15970	15970	15970	15970	0
250	20230901	143700	180580780	15970	15970	15970	15970	0
251	20230901	143600	180580780	15970	15970	15970	15970	30
252	20230901	143500	180101680	15970	15960	15970	15960	2
253	20230901	143400	180069750	15970	15980	15980	15970	244
254	20230901	143300	176173060	15970	15970	15970	15970	10
255	20230901	143200	176013360	15970	15980	15980	15970	20
256	20230901	143100	175693780	15970	15970	15970	15970	2
257	20230901	143000	175661840	15960	15960	15960	15960	0
258	20230901	142900	175661840	15960	15960	15960	15960	1
259	20230901	142800	175645880	15960	15960	15960	15960	0
260	20230901	142700	175645880	15960	15960	15960	15960	21
261	20230901	142600	175310720	15960	15960	15960	15960	0
262	20230901	142500	175310720	15960	15960	15960	15960	5
263	20230901	142400	175230920	15950	15950	15950	15950	120
264	20230901	142300	173316920	15950	15950	15950	15950	0
265	20230901	142200	173316920	15950	15960	15960	15950	176
266	20230901	142100	170507980	15960	15960	15960	15960	0
267	20230901	142000	170507980	15960	15960	15960	15960	0
268	20230901	141900	170507980	15960	15990	15990	15960	73
269	20230901	141800	169342720	15990	15940	15990	15940	10
270	20230901	141700	169182870	15940	15940	15940	15940	0
271	20230901	141600	169182870	15940	15940	15940	15940	0
272	20230901	141500	169182870	15940	15950	15950	15940	30
273	20230901	141400	168704400	15940	15940	15940	15940	0
274	20230901	141300	168704400	15940	15950	15950	15940	457
275	20230901	141200	161415260	15950	15950	15950	15950	1
276	20230901	141100	161399310	15960	15970	15970	15960	202
277	20230901	141000	158174810	15980	15980	15980	15980	10
278	20230901	140900	158015010	15980	15980	15980	15980	0
279	20230901	140800	158015010	15980	15980	15980	15980	0
280	20230901	140700	158015010	15980	15980	15980	15980	0
281	20230901	140600	158015010	15980	15980	15980	15980	57
282	20230901	140500	157104150	15980	15980	15980	15980	0
283	20230901	140400	157104150	15980	15980	15980	15980	0
284	20230901	140300	157104150	15980	15980	15980	15980	0
285	20230901	140200	157104150	15980	15980	15980	15980	0
286	20230901	140100	157104150	15980	15980	15980	15980	10
287	20230901	140000	156944350	15980	15980	15980	15980	40
288	20230901	135900	156305150	16000	16000	16000	16000	0
289	20230901	135800	156305150	16000	16000	16000	16000	4
290	20230901	135700	156241150	16000	16000	16000	16000	0
291	20230901	135600	156241150	16000	15990	16000	15990	5
292	20230901	135500	156161180	15990	15990	15990	15990	6
293	20230901	135400	156065240	15990	15990	15990	15990	2
294	20230901	135300	156033260	16000	16000	16000	16000	0
295	20230901	135200	156033260	16000	16000	16000	16000	1
296	20230901	135100	156017260	15990	15990	15990	15990	3
297	20230901	135000	155969290	15990	15990	15990	15990	1
298	20230901	134900	155953300	16000	16000	16000	15990	123
299	20230901	134800	153986510	15990	15990	15990	15990	0
300	20230901	134700	153986510	15990	15990	15990	15990	0
301	20230901	134600	153986510	15990	15990	15990	15990	80
302	20230901	134500	152707310	15990	15990	15990	15990	0
303	20230901	134400	152707310	15990	15990	15990	15990	1
304	20230901	134300	152691320	16000	16000	16000	16000	0
305	20230901	134200	152691320	16000	16000	16000	16000	0
306	20230901	134100	152691320	16000	16000	16000	15990	3
307	20230901	134000	152643330	16000	16000	16000	16000	0
308	20230901	133900	152643330	16000	16000	16000	16000	500
309	20230901	133800	144643330	16000	15990	16000	15990	3
310	20230901	133700	144595350	15970	15970	15970	15970	5
311	20230901	133600	144515500	16000	15990	16000	15990	2
312	20230901	133500	144483510	15990	15990	15990	15990	1
313	20230901	133400	144467520	16000	15990	16000	15990	2
314	20230901	133300	144435530	15990	15990	15990	15990	7
315	20230901	133200	144323600	16000	16000	16000	16000	0
316	20230901	133100	144323600	16000	15990	16000	15990	22
317	20230901	133000	143971720	15970	15990	15990	15970	105
318	20230901	132900	142294590	15980	15980	15980	15980	0
319	20230901	132800	142294590	15980	15980	15980	15980	0
320	20230901	132700	142294590	15980	16000	16000	15980	40
321	20230901	132600	141655370	16000	16000	16000	16000	0
322	20230901	132500	141655370	16000	16000	16000	16000	0
323	20230901	132400	141655370	16000	16000	16000	16000	2
324	20230901	132300	141623370	16000	16000	16000	16000	110
325	20230901	132200	139863370	16000	16000	16000	16000	63
326	20230901	132100	138855370	16000	16000	16000	16000	0
327	20230901	132000	138855370	16000	16000	16000	16000	9
328	20230901	131900	138711370	16000	16000	16000	16000	0
329	20230901	131800	138711370	16000	16000	16000	16000	0
330	20230901	131700	138711370	16000	16000	16000	16000	0
331	20230901	131600	138711370	16000	16000	16000	16000	5
332	20230901	131500	138631370	16000	16000	16000	16000	0
333	20230901	131400	138631370	16000	16000	16000	16000	0
334	20230901	131300	138631370	16000	16000	16000	16000	1
335	20230901	131200	138615370	15990	15990	15990	15990	0
336	20230901	131100	138615370	15990	15990	15990	15990	93
337	20230901	131000	137128300	16000	16000	16000	16000	3
338	20230901	130900	137080300	16010	16010	16010	16010	0
339	20230901	130800	137080300	16010	16000	16010	16000	8
340	20230901	130700	136952280	16010	16010	16010	16010	0
341	20230901	130600	136952280	16010	15990	16010	15990	210
342	20230901	130500	133590380	16000	16000	16000	16000	0
343	20230901	130400	133590380	16000	16000	16000	16000	5
344	20230901	130300	133510380	15990	15990	15990	15990	0
345	20230901	130200	133510380	15990	15990	15990	15990	0
346	20230901	130100	133510380	15990	15990	15990	15990	0
347	20230901	130000	133510380	15990	15990	15990	15990	0
348	20230901	125900	133510380	15990	15990	15990	15990	0
349	20230901	125800	133510380	15990	15990	15990	15990	0
350	20230901	125700	133510380	15990	15990	15990	15990	0
351	20230901	125600	133510380	15990	15990	15990	15990	0
352	20230901	125500	133510380	15990	15990	15990	15990	0
353	20230901	125400	133510380	15990	15990	15990	15990	0
354	20230901	125300	133510380	15990	15990	15990	15990	0
355	20230901	125200	133510380	15990	15990	15990	15990	0
356	20230901	125100	133510380	15990	15990	15990	15990	0
357	20230901	125000	133510380	15990	15990	15990	15990	0
358	20230901	124900	133510380	15990	15990	15990	15990	2
359	20230901	124800	133478400	16000	16000	16000	16000	0
360	20230901	124700	133478400	16000	16000	16000	16000	115
361	20230901	124600	131638400	16000	16000	16000	16000	1
362	20230901	124500	131622400	16010	16010	16010	16010	0
363	20230901	124400	131622400	16010	16010	16010	16010	0
364	20230901	124300	131622400	16010	16010	16010	16010	0
365	20230901	124200	131622400	16010	16010	16010	16010	0
366	20230901	124100	131622400	16010	16010	16010	16010	2
367	20230901	124000	131590380	16000	16000	16000	16000	0
368	20230901	123900	131590380	16000	15980	16000	15980	542
369	20230901	123800	122920520	15990	15990	15990	15990	0
370	20230901	123700	122920520	15990	15990	15990	15990	0
371	20230901	123600	122920520	15990	15990	15990	15990	0
372	20230901	123500	122920520	15990	15990	15990	15990	0
373	20230901	123400	122920520	15990	15990	15990	15990	0
374	20230901	123300	122920520	15990	15990	15990	15990	0
375	20230901	123200	122920520	15990	15990	15990	15990	0
376	20230901	123100	122920520	15990	15990	15990	15990	0
377	20230901	123000	122920520	15990	15990	15990	15990	0
378	20230901	122900	122920520	15990	15990	15990	15990	0
379	20230901	122800	122920520	15990	15990	15990	15990	0
380	20230901	122700	122920520	15990	15990	15990	15990	0
381	20230901	122600	122920520	15990	15990	15990	15990	0
382	20230901	122500	122920520	15990	15990	15990	15990	1
383	20230901	122400	122904530	15990	15990	15990	15990	0
384	20230901	122300	122904530	15990	15990	15990	15990	0
385	20230901	122200	122904530	15990	15990	15990	15990	0
386	20230901	122100	122904530	15990	15990	15990	15990	24
387	20230901	122000	122520770	15970	15970	15970	15970	0
388	20230901	121900	122520770	15970	15970	15970	15970	0
389	20230901	121800	122520770	15970	15970	15970	15970	0
390	20230901	121700	122520770	15970	15970	15970	15970	0
391	20230901	121600	122520770	15970	15970	15970	15970	0
392	20230901	121500	122520770	15970	15970	15970	15970	0
393	20230901	121400	122520770	15970	15970	15970	15970	10
394	20230901	121300	122361070	15970	15970	15970	15970	1
395	20230901	121200	122345100	15970	15970	15970	15970	1
396	20230901	121100	122329130	15990	15990	15990	15990	0
397	20230901	121000	122329130	15990	15990	15990	15990	1
398	20230901	120900	122313140	15970	15970	15970	15970	0
399	20230901	120800	122313140	15970	15970	15970	15970	0
400	20230901	120700	122313140	15970	15970	15970	15970	0
401	20230901	120600	122313140	15970	15970	15970	15970	3
402	20230901	120500	122265230	15970	15970	15970	15970	0
403	20230901	120400	122265230	15970	15970	15970	15970	39
404	20230901	120300	121642400	15970	15970	15970	15970	0
405	20230901	120200	121642400	15970	15970	15970	15970	0
406	20230901	120100	121642400	15970	15970	15970	15970	10
407	20230901	120000	121482700	15970	15970	15970	15970	9
408	20230901	115900	121338970	15970	15970	15970	15970	0
409	20230901	115800	121338970	15970	15970	15970	15970	1
410	20230901	115700	121323000	15970	15970	15970	15970	0
411	20230901	115600	121323000	15970	15970	15970	15970	0
412	20230901	115500	121323000	15970	15970	15990	15970	180
413	20230901	115400	118447570	15970	15970	15970	15970	0
414	20230901	115300	118447570	15970	15970	15970	15970	0
415	20230901	115200	118447570	15970	15990	15990	15970	87
416	20230901	115100	117056940	15990	15990	15990	15990	0
417	20230901	115000	117056940	15990	15990	15990	15990	1
418	20230901	114900	117040950	15980	15980	15980	15980	0
419	20230901	114800	117040950	15980	15990	15990	15980	104
420	20230901	114700	115379010	15990	15990	15990	15990	0
421	20230901	114600	115379010	15990	15990	15990	15990	0
422	20230901	114500	115379010	15990	15990	15990	15990	0
423	20230901	114400	115379010	15990	15990	15990	15990	30
424	20230901	114300	114899310	15980	15980	15980	15980	0
425	20230901	114200	114899310	15980	15980	15980	15980	0
426	20230901	114100	114899310	15980	15980	15980	15980	0
427	20230901	114000	114899310	15980	15980	15980	15980	0
428	20230901	113900	114899310	15980	15980	15980	15980	0
429	20230901	113800	114899310	15980	15980	15980	15980	59
430	20230901	113700	113956490	15980	15980	15980	15980	0
431	20230901	113600	113956490	15980	15980	15980	15980	0
432	20230901	113500	113956490	15980	15980	15980	15980	0
433	20230901	113400	113956490	15980	15980	15980	15980	40
434	20230901	113300	113317290	15980	15980	15980	15980	0
435	20230901	113200	113317290	15980	15980	15980	15980	0
436	20230901	113100	113317290	15980	15980	15980	15980	0
437	20230901	113000	113317290	15980	15980	15980	15980	1
438	20230901	112900	113301310	15970	15970	15970	15970	0
439	20230901	112800	113301310	15970	15970	15970	15970	3
440	20230901	112700	113253400	15980	15980	15980	15980	0
441	20230901	112600	113253400	15980	15970	15980	15970	3
442	20230901	112500	113205480	15970	15970	15970	15970	0
443	20230901	112400	113205480	15970	15970	15970	15970	0
444	20230901	112300	113205480	15970	15970	15970	15970	8
445	20230901	112200	113077720	15960	15960	15960	15960	0
446	20230901	112100	113077720	15960	15960	15960	15960	5
447	20230901	112000	112997920	15960	15960	15960	15960	1
448	20230901	111900	112981960	15960	15960	15960	15960	2
449	20230901	111800	112950040	15960	15960	15960	15960	0
450	20230901	111700	112950040	15960	15950	15960	15940	182
451	20230901	111600	110048900	15940	15940	15940	15940	0
452	20230901	111500	110048900	15940	15940	15940	15940	10
453	20230901	111400	109889500	15940	15950	15950	15940	3
454	20230901	111300	109841670	15950	15950	15950	15950	7
455	20230901	111200	109730020	15950	15950	15950	15950	218
456	20230901	111100	106252920	15970	15970	15970	15970	1
457	20230901	111000	106236950	15970	15970	15970	15970	0
458	20230901	110900	106236950	15970	15960	15970	15960	160
459	20230901	110800	103683340	15970	15970	15970	15970	5
460	20230901	110700	103603490	15970	15970	15970	15970	14
461	20230901	110600	103379910	15980	15980	15980	15980	0
462	20230901	110500	103379910	15980	15980	15980	15980	0
463	20230901	110400	103379910	15980	15980	15980	15980	1
464	20230901	110300	103363930	15980	15980	15980	15980	0
465	20230901	110200	103363930	15980	15980	15980	15980	50
466	20230901	110100	102564930	15980	15980	15980	15980	11
467	20230901	110000	102389150	15980	15970	15980	15970	57
468	20230901	105900	101478810	15980	15980	15980	15980	0
469	20230901	105800	101478810	15980	15970	15980	15970	2
470	20230901	105700	101446860	15970	15980	15980	15970	12
471	20230901	105600	101255200	15980	15980	15980	15980	0
472	20230901	105500	101255200	15980	15970	15980	15970	2
473	20230901	105400	101223250	15980	15980	15980	15980	5
474	20230901	105300	101143350	15970	15970	15970	15970	10
475	20230901	105200	100983650	15980	15970	15980	15970	28
476	20230901	105100	100536480	15970	15970	15970	15970	0
477	20230901	105000	100536480	15970	15970	15970	15970	0
478	20230901	104900	100536480	15970	15970	15970	15970	1
479	20230901	104800	100520510	15950	15950	15950	15950	0
480	20230901	104700	100520510	15950	15950	15950	15950	0
481	20230901	104600	100520510	15950	15980	15980	15950	51
482	20230901	104500	99707030	15970	15970	15970	15970	0
483	20230901	104400	99707030	15970	15970	15970	15970	0
484	20230901	104300	99707030	15970	15970	15970	15970	0
485	20230901	104200	99707030	15970	15990	15990	15970	127
486	20230901	104100	97676840	15990	15990	15990	15990	0
487	20230901	104000	97676840	15990	15990	15990	15990	0
488	20230901	103900	97676840	15990	15960	15990	15960	858
489	20230901	103800	83983130	15970	15970	15970	15970	10
490	20230901	103700	83823430	15970	15980	15980	15970	88
491	20230901	103600	82418060	15990	15990	15990	15990	7
492	20230901	103500	82306130	15990	15990	15990	15990	0
493	20230901	103400	82306130	15990	15990	15990	15990	0
494	20230901	103300	82306130	15990	15990	15990	15990	0
495	20230901	103200	82306130	15990	15990	15990	15990	0
496	20230901	103100	82306130	15990	15990	15990	15990	0
497	20230901	103000	82306130	15990	15990	15990	15990	0
498	20230901	102900	82306130	15990	15990	15990	15990	13
499	20230901	102800	82098260	15990	15990	15990	15990	60
500	20230901	102700	81138860	15990	15990	15990	15990	0
501	20230901	102600	81138860	15990	15990	15990	15990	69
502	20230901	102500	80035550	15970	15970	15970	15970	10
503	20230901	102400	79875850	15990	15990	15990	15990	1
504	20230901	102300	79859860	16000	16000	16000	16000	0
505	20230901	102200	79859860	16000	16000	16000	16000	0
506	20230901	102100	79859860	16000	16000	16000	16000	0
507	20230901	102000	79859860	16000	16000	16000	16000	0
508	20230901	101900	79859860	16000	16000	16000	16000	11
509	20230901	101800	79683860	16000	16000	16000	16000	1
510	20230901	101700	79667860	15960	15960	15960	15960	70
511	20230901	101600	78550660	15960	15960	15960	15960	0
512	20230901	101500	78550660	15960	15960	15960	15960	0
513	20230901	101400	78550660	15960	15960	15960	15960	4
514	20230901	101300	78486820	15960	15960	15960	15960	12
515	20230901	101200	78295300	15960	15960	15960	15960	0
516	20230901	101100	78295300	15960	15960	15960	15960	0
517	20230901	101000	78295300	15960	15960	15960	15960	3
518	20230901	100900	78247420	15950	15950	15950	15950	0
519	20230901	100800	78247420	15950	15950	15950	15950	0
520	20230901	100700	78247420	15950	15950	15950	15950	0
521	20230901	100600	78247420	15950	15950	15950	15950	0
522	20230901	100500	78247420	15950	15950	15950	15950	2
523	20230901	100400	78215520	15950	15950	15950	15950	0
524	20230901	100300	78215520	15950	15950	15950	15950	0
525	20230901	100200	78215520	15950	15950	15950	15950	0
526	20230901	100100	78215520	15950	15950	15950	15950	0
527	20230901	100000	78215520	15950	15950	15950	15950	61
528	20230901	095900	77242570	15920	15940	15940	15920	1084
529	20230901	095800	59978140	15950	15950	15950	15950	10
530	20230901	095700	59818640	15950	15950	15950	15950	82
531	20230901	095600	58510740	15950	15950	15950	15950	52
532	20230901	095500	57681340	15950	15940	15950	15940	200
533	20230901	095400	54492340	15940	15940	15940	15940	120
534	20230901	095300	52579540	15950	15950	15950	15950	2
535	20230901	095200	52547640	15950	15950	15950	15950	73
536	20230901	095100	51383290	15950	15950	15950	15950	12
537	20230901	095000	51191890	15950	15950	15950	15950	0
538	20230901	094900	51191890	15950	15950	15950	15950	39
539	20230901	094800	50569840	15940	15940	15950	15940	56
540	20230901	094700	49676660	15940	15940	15940	15940	100
541	20230901	094600	48082660	15940	15940	15940	15940	100
542	20230901	094500	46488660	15950	15950	15950	15950	13
543	20230901	094400	46281310	15950	15950	15950	15950	8
544	20230901	094300	46153710	15940	15940	15940	15940	0
545	20230901	094200	46153710	15940	15940	15940	15940	0
546	20230901	094100	46153710	15940	15950	15950	15940	320
547	20230901	094000	41052900	15950	15950	15950	15950	3
548	20230901	093900	41005050	15960	15960	15960	15960	0
549	20230901	093800	41005050	15960	15960	15960	15960	2
550	20230901	093700	40973130	15960	15960	15960	15960	0
551	20230901	093600	40973130	15960	15950	15960	15940	7
552	20230901	093500	40861470	15950	15950	15950	15950	1
553	20230901	093400	40845520	15940	15950	15960	15940	230
554	20230901	093300	37177920	15960	15970	15970	15960	284
555	20230901	093200	32645230	15970	15970	15970	15970	157
556	20230901	093100	30137940	15970	15970	15970	15970	0
557	20230901	093000	30137940	15970	15970	15970	15970	0
558	20230901	092900	30137940	15970	15990	15990	15970	388
559	20230901	092800	23940300	15980	15980	15980	15980	0
560	20230901	092700	23940300	15980	15980	15980	15980	1
561	20230901	092600	23924320	15980	15990	15990	15980	98
562	20230901	092500	22358230	15990	16010	16010	15990	267
563	20230901	092400	18087900	16010	16010	16010	16010	27
564	20230901	092300	17655630	16010	16010	16010	16010	5
565	20230901	092200	17575580	16000	16000	16000	16000	80
566	20230901	092100	16295580	16000	16000	16000	16000	0
567	20230901	092000	16295580	16000	16000	16000	16000	7
568	20230901	091900	16183580	16000	16000	16000	16000	1
569	20230901	091800	16167580	15990	16000	16000	15990	36
570	20230901	091700	15591630	16000	16000	16000	16000	0
571	20230901	091600	15591630	16000	16000	16000	16000	55
572	20230901	091500	14711630	15990	15990	15990	15990	23
573	20230901	091400	14343860	15990	15990	15990	15990	0
574	20230901	091300	14343860	15990	15990	15990	15990	0
575	20230901	091200	14343860	15990	15990	15990	15990	0
576	20230901	091100	14343860	15990	15990	15990	15990	0
577	20230901	091000	14343860	15990	15990	15990	15990	0
578	20230901	090900	14343860	15990	15980	15990	15980	414
579	20230901	090800	7725670	15970	15970	15970	15970	0
580	20230901	090700	7725670	15970	15980	15980	15970	85
581	20230901	090600	6367390	15990	15990	15990	15990	0
582	20230901	090500	6367390	15990	16000	16000	15980	165
583	20230901	090400	3728240	16000	16000	16000	16000	6
584	20230901	090300	3632240	16000	16000	16000	16000	0
585	20230901	090200	3632240	16000	16000	16000	16000	0
586	20230901	090100	3632240	16000	16010	16010	16000	93
587	20230901	090000	2144230	16000	16000	16000	16000	111