KissMeData/007570/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	184600	409964920	15940	15940	15940	15940	266
3	20230904	184500	409964920	15940	15940	15940	15940	0
4	20230904	184400	409964920	15940	15940	15940	15940	0
5	20230904	184300	409964920	15940	15940	15940	15940	0
6	20230904	184200	409964920	15940	15940	15940	15940	0
7	20230904	184100	409964920	15940	15940	15940	15940	0
8	20230904	184000	409964920	15940	15940	15940	15940	0
9	20230904	183900	409964920	15940	15940	15940	15940	0
10	20230904	183800	409964920	15940	15940	15940	15940	0
11	20230904	183700	409964920	15940	15940	15940	15940	0
12	20230904	183600	409964920	15940	15940	15940	15940	0
13	20230904	183500	409964920	15940	15940	15940	15940	0
14	20230904	183400	409964920	15940	15940	15940	15940	0
15	20230904	183300	409964920	15940	15940	15940	15940	0
16	20230904	183200	409964920	15940	15940	15940	15940	0
17	20230904	183100	409964920	15940	15940	15940	15940	0
18	20230904	183000	409964920	15940	15940	15940	15940	0
19	20230904	182900	409964920	15940	15940	15940	15940	0
20	20230904	182800	409964920	15940	15940	15940	15940	0
21	20230904	182700	409964920	15940	15940	15940	15940	0
22	20230904	182600	409964920	15940	15940	15940	15940	0
23	20230904	182500	409964920	15940	15940	15940	15940	0
24	20230904	182400	409964920	15940	15940	15940	15940	0
25	20230904	182300	409964920	15940	15940	15940	15940	0
26	20230904	182200	409964920	15940	15940	15940	15940	0
27	20230904	182100	409964920	15940	15940	15940	15940	0
28	20230904	182000	409964920	15940	15940	15940	15940	0
29	20230904	181900	409964920	15940	15940	15940	15940	0
30	20230904	181800	409964920	15940	15940	15940	15940	0
31	20230904	181700	409964920	15940	15940	15940	15940	0
32	20230904	181600	409964920	15940	15940	15940	15940	266
33	20230904	181500	409964920	15940	15940	15940	15940	0
34	20230904	181400	409964920	15940	15940	15940	15940	0
35	20230904	181300	409964920	15940	15940	15940	15940	0
36	20230904	181200	409964920	15940	15940	15940	15940	0
37	20230904	181100	409964920	15940	15940	15940	15940	0
38	20230904	181000	409964920	15940	15940	15940	15940	0
39	20230904	180900	409964920	15940	15940	15940	15940	0
40	20230904	180800	409964920	15940	15940	15940	15940	0
41	20230904	180700	409964920	15940	15940	15940	15940	0
42	20230904	180600	409964920	15940	15940	15940	15940	0
43	20230904	180500	409964920	15940	15940	15940	15940	0
44	20230904	180400	409964920	15940	15940	15940	15940	0
45	20230904	180300	409964920	15940	15940	15940	15940	0
46	20230904	180200	409964920	15940	15940	15940	15940	0
47	20230904	180100	409964920	15940	15940	15940	15940	0
48	20230904	180000	409964920	15940	15940	15940	15940	0
49	20230904	175900	409964920	15940	15940	15940	15940	0
50	20230904	175800	409964920	15940	15940	15940	15940	0
51	20230904	175700	409964920	15940	15940	15940	15940	0
52	20230904	175600	409964920	15940	15940	15940	15940	0
53	20230904	175500	409964920	15940	15940	15940	15940	0
54	20230904	175400	409964920	15940	15940	15940	15940	0
55	20230904	175300	409964920	15940	15940	15940	15940	0
56	20230904	175200	409964920	15940	15940	15940	15940	0
57	20230904	175100	409964920	15940	15940	15940	15940	0
58	20230904	175000	409964920	15940	15940	15940	15940	0
59	20230904	174900	409964920	15940	15940	15940	15940	0
60	20230904	174800	409964920	15940	15940	15940	15940	0
61	20230904	174700	409964920	15940	15940	15940	15940	0
62	20230904	174600	409964920	15940	15940	15940	15940	266
63	20230904	174500	409964920	15940	15940	15940	15940	0
64	20230904	174400	409964920	15940	15940	15940	15940	0
65	20230904	174300	409964920	15940	15940	15940	15940	0
66	20230904	174200	409964920	15940	15940	15940	15940	0
67	20230904	174100	409964920	15940	15940	15940	15940	0
68	20230904	174000	409964920	15940	15940	15940	15940	0
69	20230904	173900	409964920	15940	15940	15940	15940	0
70	20230904	173800	409964920	15940	15940	15940	15940	0
71	20230904	173700	409964920	15940	15940	15940	15940	0
72	20230904	173600	409964920	15940	15940	15940	15940	0
73	20230904	173500	409964920	15940	15940	15940	15940	0
74	20230904	173400	409964920	15940	15940	15940	15940	0
75	20230904	173300	409964920	15940	15940	15940	15940	0
76	20230904	173200	409964920	15940	15940	15940	15940	0
77	20230904	173100	409964920	15940	15940	15940	15940	0
78	20230904	173000	409964920	15940	15940	15940	15940	0
79	20230904	172900	409964920	15940	15940	15940	15940	0
80	20230904	172800	409964920	15940	15940	15940	15940	0
81	20230904	172700	409964920	15940	15940	15940	15940	0
82	20230904	172600	409964920	15940	15940	15940	15940	0
83	20230904	172500	409964920	15940	15940	15940	15940	0
84	20230904	172400	409964920	15940	15940	15940	15940	0
85	20230904	172300	409964920	15940	15940	15940	15940	0
86	20230904	172200	409964920	15940	15940	15940	15940	0
87	20230904	172100	409964920	15940	15940	15940	15940	0
88	20230904	172000	409964920	15940	15940	15940	15940	0
89	20230904	171900	409964920	15940	15940	15940	15940	0
90	20230904	171800	409964920	15940	15940	15940	15940	0
91	20230904	171700	409964920	15940	15940	15940	15940	0
92	20230904	171600	409964920	15940	15940	15940	15940	266
93	20230904	171500	409964920	15940	15940	15940	15940	0
94	20230904	171400	409964920	15940	15940	15940	15940	0
95	20230904	171300	409964920	15940	15940	15940	15940	0
96	20230904	171200	409964920	15940	15940	15940	15940	0
97	20230904	171100	409964920	15940	15940	15940	15940	0
98	20230904	171000	409964920	15940	15940	15940	15940	0
99	20230904	170900	409964920	15940	15940	15940	15940	0
100	20230904	170800	409964920	15940	15940	15940	15940	0
101	20230904	170700	409964920	15940	15940	15940	15940	0
102	20230904	170600	409964920	15940	15940	15940	15940	0
103	20230904	170500	409964920	15940	15940	15940	15940	0
104	20230904	170400	409964920	15940	15940	15940	15940	0
105	20230904	170300	409964920	15940	15940	15940	15940	0
106	20230904	170200	409964920	15940	15940	15940	15940	0
107	20230904	170100	409964920	15940	15940	15940	15940	0
108	20230904	170000	409964920	15940	15940	15940	15940	0
109	20230904	165900	409964920	15940	15940	15940	15940	0
110	20230904	165800	409964920	15940	15940	15940	15940	0
111	20230904	165700	409964920	15940	15940	15940	15940	0
112	20230904	165600	409964920	15940	15940	15940	15940	0
113	20230904	165500	409964920	15940	15940	15940	15940	0
114	20230904	165400	409964920	15940	15940	15940	15940	0
115	20230904	165300	409964920	15940	15940	15940	15940	0
116	20230904	165200	409964920	15940	15940	15940	15940	0
117	20230904	165100	409964920	15940	15940	15940	15940	0
118	20230904	165000	409964920	15940	15940	15940	15940	0
119	20230904	164900	409964920	15940	15940	15940	15940	0
120	20230904	164800	409964920	15940	15940	15940	15940	0
121	20230904	164700	409964920	15940	15940	15940	15940	0
122	20230904	164600	409964920	15940	15940	15940	15940	266
123	20230904	164500	409964920	15940	15940	15940	15940	0
124	20230904	164400	409964920	15940	15940	15940	15940	0
125	20230904	164300	409964920	15940	15940	15940	15940	0
126	20230904	164200	409964920	15940	15940	15940	15940	0
127	20230904	164100	409964920	15940	15940	15940	15940	0
128	20230904	164000	409964920	15940	15940	15940	15940	0
129	20230904	163900	409964920	15940	15940	15940	15940	0
130	20230904	163800	409964920	15940	15940	15940	15940	0
131	20230904	163700	409964920	15940	15940	15940	15940	0
132	20230904	163600	409964920	15940	15940	15940	15940	0
133	20230904	163500	409964920	15940	15940	15940	15940	0
134	20230904	163400	409964920	15940	15940	15940	15940	0
135	20230904	163300	409964920	15940	15940	15940	15940	0
136	20230904	163200	409964920	15940	15940	15940	15940	0
137	20230904	163100	409964920	15940	15940	15940	15940	0
138	20230904	163000	409964920	15940	15940	15940	15940	0
139	20230904	162900	409964920	15940	15940	15940	15940	0
140	20230904	162800	409964920	15940	15940	15940	15940	0
141	20230904	162700	409964920	15940	15940	15940	15940	0
142	20230904	162600	409964920	15940	15940	15940	15940	0
143	20230904	162500	409964920	15940	15940	15940	15940	0
144	20230904	162400	409964920	15940	15940	15940	15940	0
145	20230904	162300	409964920	15940	15940	15940	15940	0
146	20230904	162200	409964920	15940	15940	15940	15940	0
147	20230904	162100	409964920	15940	15940	15940	15940	0
148	20230904	162000	409964920	15940	15940	15940	15940	0
149	20230904	161900	409964920	15940	15940	15940	15940	0
150	20230904	161800	409964920	15940	15940	15940	15940	0
151	20230904	161700	409964920	15940	15940	15940	15940	0
152	20230904	161600	409964920	15940	15940	15940	15940	266
153	20230904	161500	409964920	15940	15940	15940	15940	0
154	20230904	161400	409964920	15940	15940	15940	15940	0
155	20230904	161300	409964920	15940	15940	15940	15940	0
156	20230904	161200	409964920	15940	15940	15940	15940	0
157	20230904	161100	409964920	15940	15940	15940	15940	0
158	20230904	161000	409964920	15940	15940	15940	15940	0
159	20230904	160900	409964920	15940	15940	15940	15940	0
160	20230904	160800	409964920	15940	15940	15940	15940	0
161	20230904	160700	409964920	15940	15940	15940	15940	0
162	20230904	160600	409964920	15940	15940	15940	15940	0
163	20230904	160500	409964920	15940	15940	15940	15940	0
164	20230904	160400	409964920	15940	15940	15940	15940	0
165	20230904	160300	409964920	15940	15940	15940	15940	0
166	20230904	160200	409964920	15940	15940	15940	15940	0
167	20230904	160100	409964920	15940	15940	15940	15940	0
168	20230904	160000	409964920	15940	15940	15940	15940	0
169	20230904	155900	409964920	15940	15940	15940	15940	0
170	20230904	155800	409964920	15940	15940	15940	15940	0
171	20230904	155700	409964920	15940	15940	15940	15940	0
172	20230904	155600	409964920	15940	15940	15940	15940	0
173	20230904	155500	409964920	15940	15940	15940	15940	0
174	20230904	155400	409964920	15940	15940	15940	15940	0
175	20230904	155300	409964920	15940	15940	15940	15940	0
176	20230904	155200	409964920	15940	15940	15940	15940	0
177	20230904	155100	409964920	15940	15940	15940	15940	0
178	20230904	155000	409964920	15940	15940	15940	15940	0
179	20230904	154900	409964920	15940	15940	15940	15940	0
180	20230904	154800	409964920	15940	15940	15940	15940	0
181	20230904	154700	409964920	15940	15940	15940	15940	0
182	20230904	154600	409964920	15940	15940	15940	15940	266
183	20230904	154500	409964920	15940	15940	15940	15940	0
184	20230904	154400	409964920	15940	15940	15940	15940	0
185	20230904	154300	409964920	15940	15940	15940	15940	0
186	20230904	154200	409964920	15940	15940	15940	15940	0
187	20230904	154100	409964920	15940	15940	15940	15940	0
188	20230904	154000	409964920	15940	15940	15940	15940	0
189	20230904	153900	409964920	15940	15940	15940	15940	0
190	20230904	153800	409964920	15940	15940	15940	15940	0
191	20230904	153700	409964920	15940	15940	15940	15940	0
192	20230904	153600	409964920	15940	15940	15940	15940	0
193	20230904	153500	409964920	15940	15940	15940	15940	0
194	20230904	153400	409964920	15940	15940	15940	15940	0
195	20230904	153300	409964920	15940	15940	15940	15940	0
196	20230904	153200	409964920	15940	15940	15940	15940	0
197	20230904	153100	409964920	15940	15940	15940	15940	0
198	20230904	153000	409964920	15940	15940	15940	15940	266
199	20230904	152900	405724880	15940	15940	15940	15940	0
200	20230904	152800	405724880	15940	15940	15940	15940	0
201	20230904	152700	405724880	15940	15940	15940	15940	0
202	20230904	152600	405724880	15940	15940	15940	15940	0
203	20230904	152500	405724880	15940	15940	15940	15940	0
204	20230904	152400	405724880	15940	15940	15940	15940	0
205	20230904	152300	405724880	15940	15940	15940	15940	0
206	20230904	152200	405724880	15940	15940	15940	15940	0
207	20230904	152100	405724880	15940	15940	15940	15940	0
208	20230904	152000	405724880	15940	15940	15940	15940	0
209	20230904	151900	405724880	15940	15940	15950	15940	21
210	20230904	151800	405389950	15950	15940	15950	15940	135
211	20230904	151700	403238020	15940	15940	15940	15940	201
212	20230904	151600	400034080	15940	15940	15940	15940	17
213	20230904	151500	399763100	15940	15940	15950	15940	21
214	20230904	151400	399428340	15940	15940	15940	15940	13
215	20230904	151300	399221120	15940	15940	15940	15940	89
216	20230904	151200	397802460	15940	15940	15940	15940	315
217	20230904	151100	392781360	15940	15940	15940	15940	26
218	20230904	151000	392366920	15940	15940	15940	15940	14
219	20230904	150900	392143760	15940	15940	15940	15940	40
220	20230904	150800	391506160	15940	15940	15940	15940	18
221	20230904	150700	391219240	15940	15930	15940	15930	87
222	20230904	150600	389832750	15930	15930	15940	15930	62
223	20230904	150500	388844560	15930	15930	15930	15930	44
224	20230904	150400	388143640	15930	15930	15930	15930	24
225	20230904	150300	387761320	15930	15930	15940	15930	26
226	20230904	150200	387347130	15930	15930	15930	15930	26
227	20230904	150100	386932950	15930	15930	15930	15930	16
228	20230904	150000	386678070	15930	15930	15930	15930	46
229	20230904	145900	385945290	15930	15920	15930	15920	14
230	20230904	145800	385722370	15930	15930	15930	15930	18
231	20230904	145700	385435630	15930	15930	15940	15930	73
232	20230904	145600	384272730	15930	15920	15930	15920	14
233	20230904	145500	384049730	15920	15920	15920	15920	35
234	20230904	145400	383492530	15920	15920	15920	15920	14
235	20230904	145300	383269650	15930	15920	15930	15920	195
236	20230904	145200	380165050	15920	15920	15920	15920	13
237	20230904	145100	379958090	15920	15940	15940	15920	14
238	20230904	145000	379735110	15930	15930	15930	15930	13
239	20230904	144900	379528020	15930	15920	15940	15920	421
240	20230904	144800	372821570	15920	15920	15930	15920	31
241	20230904	144700	372328020	15920	15920	15920	15920	18
242	20230904	144600	372041460	15930	15920	15930	15920	32
243	20230904	144500	371532000	15930	15930	15930	15920	24
244	20230904	144400	371149850	15920	15920	15920	15920	34
245	20230904	144300	370608570	15920	15920	15930	15920	404
246	20230904	144200	364176690	15930	15920	15930	15920	40
247	20230904	144100	363539880	15920	15920	15920	15920	47
248	20230904	144000	362791640	15920	15920	15920	15920	16
249	20230904	143900	362536920	15920	15920	15920	15920	25
250	20230904	143800	362138920	15920	15920	15920	15920	15
251	20230904	143700	361900120	15920	15920	15920	15920	27
252	20230904	143600	361470280	15920	15920	15920	15920	109
253	20230904	143500	359735000	15920	15920	15930	15920	351
254	20230904	143400	354143830	15910	15920	15930	15910	17
255	20230904	143300	353873220	15920	15920	15920	15920	38
256	20230904	143200	353268260	15930	15920	15930	15910	67
257	20230904	143100	352201170	15910	15920	15930	15910	37
258	20230904	143000	351611930	15910	15910	15910	15910	56
259	20230904	142900	350720970	15920	15910	15920	15910	59
260	20230904	142800	349781830	15920	15920	15920	15910	121
261	20230904	142700	347855600	15910	15910	15920	15910	21
262	20230904	142600	347521460	15910	15920	15930	15910	19
263	20230904	142500	347219080	15930	15920	15930	15920	199
264	20230904	142400	344049130	15920	15920	15920	15920	34
265	20230904	142300	343507850	15920	15920	15920	15920	13
266	20230904	142200	343300890	15920	15920	15920	15920	18
267	20230904	142100	343014330	15920	15920	15920	15920	243
268	20230904	142000	339145770	15920	15920	15920	15920	9
269	20230904	141900	339002490	15920	15920	15920	15920	699
270	20230904	141800	327874410	15920	15920	15920	15920	49
271	20230904	141700	327094330	15920	15920	15920	15920	98
272	20230904	141600	325534170	15920	15920	15920	15920	17
273	20230904	141500	325263530	15920	15910	15930	15910	127
274	20230904	141400	323241590	15920	15920	15920	15920	529
275	20230904	141300	314819910	15920	15930	15930	15920	1152
276	20230904	141200	296475620	15930	15940	15940	15930	1475
277	20230904	141100	272964360	15940	15940	15940	15940	16
278	20230904	141000	272709320	15950	15950	15950	15940	1012
279	20230904	140900	256573860	15960	15950	15960	15950	66
280	20230904	140800	255521150	15950	15950	15960	15950	48
281	20230904	140700	254755350	15950	15950	15950	15950	15
282	20230904	140600	254516100	15950	15960	15960	15950	188
283	20230904	140500	251515960	15960	15960	15960	15960	17
284	20230904	140400	251244640	15960	15960	15970	15960	96
285	20230904	140300	249712470	15960	15960	15960	15960	239
286	20230904	140200	245898030	15960	15960	15960	15960	16
287	20230904	140100	245642670	15960	15960	15960	15960	20
288	20230904	140000	245323470	15960	15970	15970	15960	137
289	20230904	135900	243136590	15970	15960	15970	15960	45
290	20230904	135800	242418030	15960	15960	15970	15960	15
291	20230904	135700	242178620	15960	15960	15960	15960	41
292	20230904	135600	241524260	15960	15960	15960	15960	14
293	20230904	135500	241300820	15960	15960	15960	15950	128
294	20230904	135400	239258390	15960	15960	15960	15950	243
295	20230904	135300	235380470	15950	15960	15960	15950	22
296	20230904	135200	235029530	15950	15960	15960	15950	30
297	20230904	135100	234550760	15960	15960	15960	15960	20
298	20230904	135000	234231560	15960	15960	15960	15960	29
299	20230904	134900	233768720	15960	15960	15970	15960	21
300	20230904	134800	233433500	15960	15960	15960	15960	25
301	20230904	134700	233034500	15960	15960	15960	15960	14
302	20230904	134600	232811060	15960	15960	16000	15960	17
303	20230904	134500	232539520	15960	15960	15970	15960	51
304	20230904	134400	231725490	15960	15960	15970	15960	23
305	20230904	134300	231358340	15960	15960	15960	15960	71
306	20230904	134200	230225180	15960	15960	15960	15960	9
307	20230904	134100	230081540	15960	15960	15960	15960	27
308	20230904	134000	229650620	15960	15960	15960	15960	18
309	20230904	133900	229363340	15960	15960	15960	15960	26
310	20230904	133800	228948380	15960	15960	15960	15960	16
311	20230904	133700	228693020	15960	15960	15960	15960	10
312	20230904	133600	228533420	15960	15960	15960	15960	45
313	20230904	133500	227815220	15960	15960	15960	15960	11
314	20230904	133400	227639660	15960	15960	15960	15960	17
315	20230904	133300	227368340	15960	15960	15960	15960	12
316	20230904	133200	227176820	15960	15970	15970	15960	146
317	20230904	133100	224845350	15960	15960	15960	15960	4
318	20230904	133000	224781510	15950	15950	15950	15950	0
319	20230904	132900	224781510	15950	15950	15950	15950	0
320	20230904	132800	224781510	15950	15950	15950	15950	0
321	20230904	132700	224781510	15950	15950	15950	15950	0
322	20230904	132600	224781510	15950	15990	15990	15950	990
323	20230904	132500	208987390	16000	16000	16000	16000	0
324	20230904	132400	208987390	16000	16000	16000	16000	0
325	20230904	132300	208987390	16000	16000	16000	16000	0
326	20230904	132200	208987390	16000	16000	16000	16000	0
327	20230904	132100	208987390	16000	16000	16000	16000	0
328	20230904	132000	208987390	16000	16000	16000	16000	312
329	20230904	131900	203995390	16000	16000	16000	16000	0
330	20230904	131800	203995390	16000	16000	16000	16000	12
331	20230904	131700	203803390	16000	16000	16000	16000	0
332	20230904	131600	203803390	16000	16000	16000	16000	0
333	20230904	131500	203803390	16000	16000	16000	16000	1
334	20230904	131400	203787390	15980	15980	15980	15980	0
335	20230904	131300	203787390	15980	15980	15980	15980	180
336	20230904	131200	200910990	15980	15980	15980	15980	20
337	20230904	131100	200591390	15980	15980	15980	15980	1
338	20230904	131000	200575410	15970	15970	15970	15970	0
339	20230904	130900	200575410	15970	15970	15970	15970	0
340	20230904	130800	200575410	15970	15970	15970	15970	0
341	20230904	130700	200575410	15970	15970	15970	15970	22
342	20230904	130600	200224070	15970	15970	15970	15970	0
343	20230904	130500	200224070	15970	15970	15970	15970	26
344	20230904	130400	199808850	15990	15990	15990	15990	68
345	20230904	130300	198721530	16010	16010	16010	16010	0
346	20230904	130200	198721530	16010	16010	16010	16010	0
347	20230904	130100	198721530	16010	16010	16010	16010	0
348	20230904	130000	198721530	16010	16010	16010	16010	1
349	20230904	125900	198705520	15970	15970	15970	15970	0
350	20230904	125800	198705520	15970	15970	15970	15970	0
351	20230904	125700	198705520	15970	15970	15970	15970	1
352	20230904	125600	198689550	15970	15970	15970	15970	0
353	20230904	125500	198689550	15970	15970	15970	15970	145
354	20230904	125400	196373900	15950	15950	15950	15950	39
355	20230904	125300	195751850	15950	15950	15950	15950	186
356	20230904	125200	192785150	15940	15950	15950	15940	376
357	20230904	125100	186788340	15950	15960	15960	15950	296
358	20230904	125000	182065860	15970	15970	15970	15970	1
359	20230904	124900	182049890	15980	15980	15980	15980	0
360	20230904	124800	182049890	15980	15980	15980	15980	664
361	20230904	124700	171439170	16000	16000	16000	16000	197
362	20230904	124600	168287170	16000	16000	16000	16000	1
363	20230904	124500	168271170	16010	16020	16020	16010	51
364	20230904	124400	167454160	16020	16020	16020	16020	0
365	20230904	124300	167454160	16020	16020	16020	16020	0
366	20230904	124200	167454160	16020	16020	16020	16020	0
367	20230904	124100	167454160	16020	16020	16020	16020	0
368	20230904	124000	167454160	16020	16020	16020	16020	0
369	20230904	123900	167454160	16020	16020	16020	16020	9
370	20230904	123800	167309980	16020	16020	16020	16020	1
371	20230904	123700	167293960	16020	16000	16020	16000	128
372	20230904	123600	165245850	16000	16000	16000	16000	0
373	20230904	123500	165245850	16000	16000	16000	16000	2
374	20230904	123400	165213850	15990	15990	15990	15990	20
375	20230904	123300	164894050	15990	15990	15990	15990	1
376	20230904	123200	164878060	15980	15980	15980	15980	0
377	20230904	123100	164878060	15980	15980	15980	15980	0
378	20230904	123000	164878060	15980	15980	15980	15980	0
379	20230904	122900	164878060	15980	15980	15980	15980	1
380	20230904	122800	164862080	15980	15980	15980	15980	3
381	20230904	122700	164814140	16000	16000	16000	16000	0
382	20230904	122600	164814140	16000	16000	16000	16000	2
383	20230904	122500	164782140	16000	16000	16000	16000	1
384	20230904	122400	164766140	15990	15970	15990	15970	373
385	20230904	122300	158805510	15970	15970	15970	15970	64
386	20230904	122200	157783430	15970	15970	15970	15970	20
387	20230904	122100	157464030	15960	15960	15960	15960	1
388	20230904	122000	157448070	15980	15980	15980	15980	0
389	20230904	121900	157448070	15980	15980	15980	15980	2
390	20230904	121800	157416110	15980	15980	15980	15980	0
391	20230904	121700	157416110	15980	15980	15980	15980	0
392	20230904	121600	157416110	15980	15980	15980	15980	20
393	20230904	121500	157096510	15960	15980	15980	15960	3
394	20230904	121400	157048610	15980	15980	15980	15980	0
395	20230904	121300	157048610	15980	15980	15980	15980	0
396	20230904	121200	157048610	15980	15980	15980	15980	0
397	20230904	121100	157048610	15980	15980	15980	15980	0
398	20230904	121000	157048610	15980	15980	15980	15980	0
399	20230904	120900	157048610	15980	15980	15980	15980	0
400	20230904	120800	157048610	15980	15980	15980	15980	0
401	20230904	120700	157048610	15980	15980	15980	15980	0
402	20230904	120600	157048610	15980	15980	15980	15980	0
403	20230904	120500	157048610	15980	15980	15980	15980	0
404	20230904	120400	157048610	15980	15980	15980	15980	2
405	20230904	120300	157016650	15980	15980	15980	15980	0
406	20230904	120200	157016650	15980	15980	15980	15980	62
407	20230904	120100	156025890	15960	15960	15960	15960	1
408	20230904	120000	156009930	15980	15980	15980	15980	6
409	20230904	115900	155914050	15970	15970	15970	15970	0
410	20230904	115800	155914050	15970	15970	15970	15970	46
411	20230904	115700	155179430	15970	15970	15970	15970	25
412	20230904	115600	154780180	15970	15970	15970	15970	0
413	20230904	115500	154780180	15970	15970	15970	15970	0
414	20230904	115400	154780180	15970	15970	15970	15970	0
415	20230904	115300	154780180	15970	15970	15970	15970	164
416	20230904	115200	152161100	15970	15970	15970	15970	0
417	20230904	115100	152161100	15970	15970	15970	15970	24
418	20230904	115000	151777820	15970	15950	15970	15950	248
419	20230904	114900	147821160	15950	15950	15950	15950	52
420	20230904	114800	146991760	15950	15960	15960	15950	355
421	20230904	114700	141329390	15970	15970	15970	15970	6
422	20230904	114600	141233570	15960	15960	15960	15960	0
423	20230904	114500	141233570	15960	15960	15960	15960	6
424	20230904	114400	141137810	15980	15980	15980	15980	0
425	20230904	114300	141137810	15980	15980	15980	15980	15
426	20230904	114200	140898110	15980	15980	15980	15980	1
427	20230904	114100	140882130	15970	15970	15970	15970	0
428	20230904	114000	140882130	15970	15970	15970	15970	0
429	20230904	113900	140882130	15970	15970	15970	15970	0
430	20230904	113800	140882130	15970	15970	15970	15970	12
431	20230904	113700	140690490	15960	15960	15960	15960	0
432	20230904	113600	140690490	15960	15960	15960	15960	0
433	20230904	113500	140690490	15960	15960	15960	15960	6
434	20230904	113400	140594730	15960	15960	15960	15960	0
435	20230904	113300	140594730	15960	15960	15960	15960	0
436	20230904	113200	140594730	15960	15960	15960	15960	0
437	20230904	113100	140594730	15960	15960	15960	15960	0
438	20230904	113000	140594730	15960	15960	15960	15960	0
439	20230904	112900	140594730	15960	15960	15960	15960	0
440	20230904	112800	140594730	15960	15960	15960	15960	0
441	20230904	112700	140594730	15960	15960	15960	15960	50
442	20230904	112600	139796730	15970	15970	15970	15970	0
443	20230904	112500	139796730	15970	15970	15970	15970	0
444	20230904	112400	139796730	15970	15970	15970	15970	2
445	20230904	112300	139764790	15970	15970	15970	15970	0
446	20230904	112200	139764790	15970	15970	15970	15970	0
447	20230904	112100	139764790	15970	15970	15970	15970	6
448	20230904	112000	139668970	15950	15950	15950	15950	0
449	20230904	111900	139668970	15950	15950	15950	15950	0
450	20230904	111800	139668970	15950	15950	15950	15950	0
451	20230904	111700	139668970	15950	15950	15950	15950	0
452	20230904	111600	139668970	15950	15950	15950	15950	1
453	20230904	111500	139653020	15950	15950	15950	15950	0
454	20230904	111400	139653020	15950	15950	15950	15950	35
455	20230904	111300	139094770	15970	15970	15970	15970	1
456	20230904	111200	139078800	15970	15970	15970	15970	1
457	20230904	111100	139062830	15970	15970	15970	15970	0
458	20230904	111000	139062830	15970	15970	15970	15970	1
459	20230904	110900	139046860	15950	15950	15950	15950	58
460	20230904	110800	138121760	15960	15960	15960	15960	101
461	20230904	110700	136509800	15960	15960	15960	15960	0
462	20230904	110600	136509800	15960	15960	15960	15960	1
463	20230904	110500	136493840	15960	15960	15960	15960	0
464	20230904	110400	136493840	15960	15960	15960	15960	0
465	20230904	110300	136493840	15960	15960	15960	15960	0
466	20230904	110200	136493840	15960	15960	15960	15960	0
467	20230904	110100	136493840	15960	15960	15960	15960	0
468	20230904	110000	136493840	15960	15960	15960	15960	0
469	20230904	105900	136493840	15960	15960	15960	15960	0
470	20230904	105800	136493840	15960	15960	15960	15960	49
471	20230904	105700	135711800	15950	15950	15950	15950	100
472	20230904	105600	134116800	15950	15960	15960	15950	32
473	20230904	105500	133606170	15960	15960	15960	15960	1
474	20230904	105400	133590210	15960	15960	15960	15960	0
475	20230904	105300	133590210	15960	15960	15960	15960	0
476	20230904	105200	133590210	15960	15960	15960	15960	0
477	20230904	105100	133590210	15960	15960	15960	15960	0
478	20230904	105000	133590210	15960	15960	15960	15960	0
479	20230904	104900	133590210	15960	15960	15960	15960	5
480	20230904	104800	133510410	15960	15970	15970	15960	67
481	20230904	104700	132440470	15980	15980	15980	15980	0
482	20230904	104600	132440470	15980	15980	15980	15980	0
483	20230904	104500	132440470	15980	15980	15980	15980	2
484	20230904	104400	132408510	15950	15950	15950	15950	0
485	20230904	104300	132408510	15950	15950	15950	15950	0
486	20230904	104200	132408510	15950	15950	15950	15950	0
487	20230904	104100	132408510	15950	15950	15950	15950	0
488	20230904	104000	132408510	15950	15990	15990	15950	700
489	20230904	103900	121233690	15990	15990	15990	15990	0
490	20230904	103800	121233690	15990	15990	15990	15990	0
491	20230904	103700	121233690	15990	15990	15990	15990	1
492	20230904	103600	121217700	15970	15970	15970	15970	0
493	20230904	103500	121217700	15970	15970	15970	15970	0
494	20230904	103400	121217700	15970	15970	15970	15970	0
495	20230904	103300	121217700	15970	15970	15970	15970	133
496	20230904	103200	119093690	15970	15970	15970	15970	0
497	20230904	103100	119093690	15970	15970	15970	15970	1
498	20230904	103000	119077720	15990	15990	15990	15990	0
499	20230904	102900	119077720	15990	15990	15990	15990	52
500	20230904	102800	118246240	15990	15990	15990	15990	0
501	20230904	102700	118246240	15990	15990	15990	15990	0
502	20230904	102600	118246240	15990	15990	15990	15990	0
503	20230904	102500	118246240	15990	15990	15990	15990	0
504	20230904	102400	118246240	15990	15990	15990	15990	1
505	20230904	102300	118230250	15970	15970	15970	15970	0
506	20230904	102200	118230250	15970	15970	15970	15970	18
507	20230904	102100	117942790	15990	15990	15990	15990	0
508	20230904	102000	117942790	15990	15990	15990	15990	7
509	20230904	101900	117830860	15970	15970	15970	15970	0
510	20230904	101800	117830860	15970	15970	15970	15970	0
511	20230904	101700	117830860	15970	15970	15970	15970	0
512	20230904	101600	117830860	15970	15970	15970	15970	0
513	20230904	101500	117830860	15970	15970	15970	15970	0
514	20230904	101400	117830860	15970	15970	15970	15970	9
515	20230904	101300	117687130	15970	15940	15970	15940	2112
516	20230904	101200	83994160	15930	15930	15930	15930	132
517	20230904	101100	81891400	15940	15940	15940	15940	0
518	20230904	101000	81891400	15940	15940	15940	15940	1
519	20230904	100900	81875460	15940	15940	15940	15940	2
520	20230904	100800	81843580	15930	15930	15930	15930	0
521	20230904	100700	81843580	15930	15930	15930	15930	1
522	20230904	100600	81827650	15930	15930	15930	15930	79
523	20230904	100500	80569180	15940	15940	15940	15940	50
524	20230904	100400	79772180	15940	15940	15940	15940	20
525	20230904	100300	79453380	15940	15940	15940	15940	30
526	20230904	100200	78975180	15940	15940	15940	15940	100
527	20230904	100100	77381180	15940	15940	15940	15940	220
528	20230904	100000	73874380	15940	15940	15940	15940	100
529	20230904	095900	72280380	15940	15930	15940	15930	885
530	20230904	095800	58174480	15940	15940	15940	15940	0
531	20230904	095700	58174480	15940	15940	15940	15940	0
532	20230904	095600	58174480	15940	15930	15940	15930	63
533	20230904	095500	57170880	15930	15930	15930	15930	126
534	20230904	095400	55163700	15940	15940	15940	15940	21
535	20230904	095300	54828960	15930	15930	15930	15930	166
536	20230904	095200	52184580	15930	15930	15930	15930	29
537	20230904	095100	51722610	15940	15930	15940	15930	156
538	20230904	095000	49237160	15930	15930	15930	15930	517
539	20230904	094900	41001350	15940	15940	15940	15940	0
540	20230904	094800	41001350	15940	15940	15940	15940	29
541	20230904	094700	40539090	15950	15950	15950	15950	0
542	20230904	094600	40539090	15950	15950	15950	15950	0
543	20230904	094500	40539090	15950	15950	15950	15950	34
544	20230904	094400	39996790	15950	15950	15950	15950	5
545	20230904	094300	39917040	15950	15960	15960	15950	60
546	20230904	094200	38960010	15960	15960	15960	15960	5
547	20230904	094100	38880210	15950	15950	15950	15950	12
548	20230904	094000	38688810	15950	15950	15950	15950	0
549	20230904	093900	38688810	15950	15950	15950	15950	5
550	20230904	093800	38609060	15940	15940	15940	15940	136
551	20230904	093700	36441220	15950	15950	15950	15950	0
552	20230904	093600	36441220	15950	15950	15950	15950	1
553	20230904	093500	36425270	15950	15950	15950	15950	2
554	20230904	093400	36393370	15950	15950	15950	15950	50
555	20230904	093300	35595870	15950	15940	15950	15940	49
556	20230904	093200	34814760	15940	15940	15940	15940	33
557	20230904	093100	34288740	15940	15940	15940	15940	0
558	20230904	093000	34288740	15940	15940	15940	15940	53
559	20230904	092900	33443920	15940	15940	15940	15940	102
560	20230904	092800	31818040	15950	15950	15950	15950	0
561	20230904	092700	31818040	15950	15960	15960	15950	60
562	20230904	092600	30860640	15960	15960	15960	15960	20
563	20230904	092500	30541440	15960	15960	15960	15960	10
564	20230904	092400	30381840	15940	15940	15940	15940	17
565	20230904	092300	30110860	15940	15940	15940	15940	100
566	20230904	092200	28516860	15940	15940	15940	15940	500
567	20230904	092100	20546860	15930	15930	15930	15930	0
568	20230904	092000	20546860	15930	15930	15930	15930	0
569	20230904	091900	20546860	15930	15930	15930	15930	0
570	20230904	091800	20546860	15930	15930	15930	15930	0
571	20230904	091700	20546860	15930	15930	15930	15930	50
572	20230904	091600	19750360	15940	15940	15940	15940	10
573	20230904	091500	19590960	15940	15940	15940	15940	21
574	20230904	091400	19256220	15940	15940	15940	15940	20
575	20230904	091300	18937420	15940	15940	15940	15940	2
576	20230904	091200	18905540	15940	15950	15950	15940	17
577	20230904	091100	18634550	15940	15960	15960	15940	13
578	20230904	091000	18427250	15960	15960	15960	15960	20
579	20230904	090900	18108050	15970	15970	15970	15970	1
580	20230904	090800	18092080	15980	15980	15980	15980	0
581	20230904	090700	18092080	15980	15930	15980	15920	220
582	20230904	090600	14583110	15920	15920	15920	15920	0
583	20230904	090500	14583110	15920	15920	15920	15920	81
584	20230904	090400	13293590	15910	15910	15910	15900	59
585	20230904	090300	12355200	15900	15930	15930	15900	104
586	20230904	090200	10699750	15930	15940	15950	15930	121
587	20230904	090100	8771200	15940	15940	15940	15940	101
588	20230904	090000	7161260	15940	16000	16000	15940	448