KissMeData/096870/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194800	129255545	2980	2980	2980	2980	2089
3	20230921	194700	129255545	2980	2980	2980	2980	0
4	20230921	194600	129255545	2980	2980	2980	2980	0
5	20230921	194500	129255545	2980	2980	2980	2980	0
6	20230921	194400	129255545	2980	2980	2980	2980	0
7	20230921	194300	129255545	2980	2980	2980	2980	0
8	20230921	194200	129255545	2980	2980	2980	2980	0
9	20230921	194100	129255545	2980	2980	2980	2980	0
10	20230921	194000	129255545	2980	2980	2980	2980	0
11	20230921	193900	129255545	2980	2980	2980	2980	0
12	20230921	193800	129255545	2980	2980	2980	2980	0
13	20230921	193700	129255545	2980	2980	2980	2980	0
14	20230921	193600	129255545	2980	2980	2980	2980	0
15	20230921	193500	129255545	2980	2980	2980	2980	0
16	20230921	193400	129255545	2980	2980	2980	2980	0
17	20230921	193300	129255545	2980	2980	2980	2980	0
18	20230921	193200	129255545	2980	2980	2980	2980	0
19	20230921	193100	129255545	2980	2980	2980	2980	0
20	20230921	193000	129255545	2980	2980	2980	2980	0
21	20230921	192900	129255545	2980	2980	2980	2980	0
22	20230921	192800	129255545	2980	2980	2980	2980	0
23	20230921	192700	129255545	2980	2980	2980	2980	0
24	20230921	192600	129255545	2980	2980	2980	2980	0
25	20230921	192500	129255545	2980	2980	2980	2980	0
26	20230921	192400	129255545	2980	2980	2980	2980	0
27	20230921	192300	129255545	2980	2980	2980	2980	0
28	20230921	192200	129255545	2980	2980	2980	2980	0
29	20230921	192100	129255545	2980	2980	2980	2980	0
30	20230921	192000	129255545	2980	2980	2980	2980	0
31	20230921	191900	129255545	2980	2980	2980	2980	0
32	20230921	191800	129255545	2980	2980	2980	2980	2089
33	20230921	191700	129255545	2980	2980	2980	2980	0
34	20230921	191600	129255545	2980	2980	2980	2980	0
35	20230921	191500	129255545	2980	2980	2980	2980	0
36	20230921	191400	129255545	2980	2980	2980	2980	0
37	20230921	191300	129255545	2980	2980	2980	2980	0
38	20230921	191200	129255545	2980	2980	2980	2980	0
39	20230921	191100	129255545	2980	2980	2980	2980	0
40	20230921	191000	129255545	2980	2980	2980	2980	0
41	20230921	190900	129255545	2980	2980	2980	2980	0
42	20230921	190800	129255545	2980	2980	2980	2980	0
43	20230921	190700	129255545	2980	2980	2980	2980	0
44	20230921	190600	129255545	2980	2980	2980	2980	0
45	20230921	190500	129255545	2980	2980	2980	2980	0
46	20230921	190400	129255545	2980	2980	2980	2980	0
47	20230921	190300	129255545	2980	2980	2980	2980	0
48	20230921	190200	129255545	2980	2980	2980	2980	0
49	20230921	190100	129255545	2980	2980	2980	2980	0
50	20230921	190000	129255545	2980	2980	2980	2980	0
51	20230921	185900	129255545	2980	2980	2980	2980	0
52	20230921	185800	129255545	2980	2980	2980	2980	0
53	20230921	185700	129255545	2980	2980	2980	2980	0
54	20230921	185600	129255545	2980	2980	2980	2980	0
55	20230921	185500	129255545	2980	2980	2980	2980	0
56	20230921	185400	129255545	2980	2980	2980	2980	0
57	20230921	185300	129255545	2980	2980	2980	2980	0
58	20230921	185200	129255545	2980	2980	2980	2980	0
59	20230921	185100	129255545	2980	2980	2980	2980	0
60	20230921	185000	129255545	2980	2980	2980	2980	0
61	20230921	184900	129255545	2980	2980	2980	2980	0
62	20230921	184800	129255545	2980	2980	2980	2980	2089
63	20230921	184700	129255545	2980	2980	2980	2980	0
64	20230921	184600	129255545	2980	2980	2980	2980	0
65	20230921	184500	129255545	2980	2980	2980	2980	0
66	20230921	184400	129255545	2980	2980	2980	2980	0
67	20230921	184300	129255545	2980	2980	2980	2980	0
68	20230921	184200	129255545	2980	2980	2980	2980	0
69	20230921	184100	129255545	2980	2980	2980	2980	0
70	20230921	184000	129255545	2980	2980	2980	2980	0
71	20230921	183900	129255545	2980	2980	2980	2980	0
72	20230921	183800	129255545	2980	2980	2980	2980	0
73	20230921	183700	129255545	2980	2980	2980	2980	0
74	20230921	183600	129255545	2980	2980	2980	2980	0
75	20230921	183500	129255545	2980	2980	2980	2980	0
76	20230921	183400	129255545	2980	2980	2980	2980	0
77	20230921	183300	129255545	2980	2980	2980	2980	0
78	20230921	183200	129255545	2980	2980	2980	2980	0
79	20230921	183100	129255545	2980	2980	2980	2980	0
80	20230921	183000	129255545	2980	2980	2980	2980	0
81	20230921	182900	129255545	2980	2980	2980	2980	0
82	20230921	182800	129255545	2980	2980	2980	2980	0
83	20230921	182700	129255545	2980	2980	2980	2980	0
84	20230921	182600	129255545	2980	2980	2980	2980	0
85	20230921	182500	129255545	2980	2980	2980	2980	0
86	20230921	182400	129255545	2980	2980	2980	2980	0
87	20230921	182300	129255545	2980	2980	2980	2980	0
88	20230921	182200	129255545	2980	2980	2980	2980	0
89	20230921	182100	129255545	2980	2980	2980	2980	0
90	20230921	182000	129255545	2980	2980	2980	2980	0
91	20230921	181900	129255545	2980	2980	2980	2980	0
92	20230921	181800	129255545	2980	2980	2980	2980	2089
93	20230921	181700	129255545	2980	2980	2980	2980	0
94	20230921	181600	129255545	2980	2980	2980	2980	0
95	20230921	181500	129255545	2980	2980	2980	2980	0
96	20230921	181400	129255545	2980	2980	2980	2980	0
97	20230921	181300	129255545	2980	2980	2980	2980	0
98	20230921	181200	129255545	2980	2980	2980	2980	0
99	20230921	181100	129255545	2980	2980	2980	2980	0
100	20230921	181000	129255545	2980	2980	2980	2980	0
101	20230921	180900	129255545	2980	2980	2980	2980	0
102	20230921	180800	129255545	2980	2980	2980	2980	0
103	20230921	180700	129255545	2980	2980	2980	2980	0
104	20230921	180600	129255545	2980	2980	2980	2980	0
105	20230921	180500	129255545	2980	2980	2980	2980	0
106	20230921	180400	129255545	2980	2980	2980	2980	0
107	20230921	180300	129255545	2980	2980	2980	2980	0
108	20230921	180200	129255545	2980	2980	2980	2980	0
109	20230921	180100	129255545	2980	2980	2980	2980	0
110	20230921	180000	129255545	2980	2980	2980	2980	0
111	20230921	175900	129255545	2980	2980	2980	2980	0
112	20230921	175800	129255545	2980	2980	2980	2980	0
113	20230921	175700	129255545	2980	2980	2980	2980	0
114	20230921	175600	129255545	2980	2980	2980	2980	0
115	20230921	175500	129255545	2980	2980	2980	2980	0
116	20230921	175400	129255545	2980	2980	2980	2980	0
117	20230921	175300	129255545	2980	2980	2980	2980	0
118	20230921	175200	129255545	2980	2980	2980	2980	0
119	20230921	175100	129255545	2980	2980	2980	2980	0
120	20230921	175000	129255545	2980	2980	2980	2980	0
121	20230921	174900	129255545	2980	2980	2980	2980	0
122	20230921	174800	129255545	2980	2980	2980	2980	2089
123	20230921	174700	129255545	2980	2980	2980	2980	0
124	20230921	174600	129255545	2980	2980	2980	2980	0
125	20230921	174500	129255545	2980	2980	2980	2980	0
126	20230921	174400	129255545	2980	2980	2980	2980	0
127	20230921	174300	129255545	2980	2980	2980	2980	0
128	20230921	174200	129255545	2980	2980	2980	2980	0
129	20230921	174100	129255545	2980	2980	2980	2980	0
130	20230921	174000	129255545	2980	2980	2980	2980	0
131	20230921	173900	129255545	2980	2980	2980	2980	0
132	20230921	173800	129255545	2980	2980	2980	2980	0
133	20230921	173700	129255545	2980	2980	2980	2980	0
134	20230921	173600	129255545	2980	2980	2980	2980	0
135	20230921	173500	129255545	2980	2980	2980	2980	0
136	20230921	173400	129255545	2980	2980	2980	2980	0
137	20230921	173300	129255545	2980	2980	2980	2980	0
138	20230921	173200	129255545	2980	2980	2980	2980	0
139	20230921	173100	129255545	2980	2980	2980	2980	0
140	20230921	173000	129255545	2980	2980	2980	2980	0
141	20230921	172900	129255545	2980	2980	2980	2980	0
142	20230921	172800	129255545	2980	2980	2980	2980	0
143	20230921	172700	129255545	2980	2980	2980	2980	0
144	20230921	172600	129255545	2980	2980	2980	2980	0
145	20230921	172500	129255545	2980	2980	2980	2980	0
146	20230921	172400	129255545	2980	2980	2980	2980	0
147	20230921	172300	129255545	2980	2980	2980	2980	0
148	20230921	172200	129255545	2980	2980	2980	2980	0
149	20230921	172100	129255545	2980	2980	2980	2980	0
150	20230921	172000	129255545	2980	2980	2980	2980	0
151	20230921	171900	129255545	2980	2980	2980	2980	0
152	20230921	171800	129255545	2980	2980	2980	2980	2089
153	20230921	171700	129255545	2980	2980	2980	2980	0
154	20230921	171600	129255545	2980	2980	2980	2980	0
155	20230921	171500	129255545	2980	2980	2980	2980	0
156	20230921	171400	129255545	2980	2980	2980	2980	0
157	20230921	171300	129255545	2980	2980	2980	2980	0
158	20230921	171200	129255545	2980	2980	2980	2980	0
159	20230921	171100	129255545	2980	2980	2980	2980	0
160	20230921	171000	129255545	2980	2980	2980	2980	0
161	20230921	170900	129255545	2980	2980	2980	2980	0
162	20230921	170800	129255545	2980	2980	2980	2980	0
163	20230921	170700	129255545	2980	2980	2980	2980	0
164	20230921	170600	129255545	2980	2980	2980	2980	0
165	20230921	170500	129255545	2980	2980	2980	2980	0
166	20230921	170400	129255545	2980	2980	2980	2980	0
167	20230921	170300	129255545	2980	2980	2980	2980	0
168	20230921	170200	129255545	2980	2980	2980	2980	0
169	20230921	170100	129255545	2980	2980	2980	2980	0
170	20230921	170000	129255545	2980	2980	2980	2980	0
171	20230921	165900	129255545	2980	2980	2980	2980	0
172	20230921	165800	129255545	2980	2980	2980	2980	0
173	20230921	165700	129255545	2980	2980	2980	2980	0
174	20230921	165600	129255545	2980	2980	2980	2980	0
175	20230921	165500	129255545	2980	2980	2980	2980	0
176	20230921	165400	129255545	2980	2980	2980	2980	0
177	20230921	165300	129255545	2980	2980	2980	2980	0
178	20230921	165200	129255545	2980	2980	2980	2980	0
179	20230921	165100	129255545	2980	2980	2980	2980	0
180	20230921	165000	129255545	2980	2980	2980	2980	0
181	20230921	164900	129255545	2980	2980	2980	2980	0
182	20230921	164800	129255545	2980	2980	2980	2980	2089
183	20230921	164700	129255545	2980	2980	2980	2980	0
184	20230921	164600	129255545	2980	2980	2980	2980	0
185	20230921	164500	129255545	2980	2980	2980	2980	0
186	20230921	164400	129255545	2980	2980	2980	2980	0
187	20230921	164300	129255545	2980	2980	2980	2980	0
188	20230921	164200	129255545	2980	2980	2980	2980	0
189	20230921	164100	129255545	2980	2980	2980	2980	0
190	20230921	164000	129255545	2980	2980	2980	2980	0
191	20230921	163900	129255545	2980	2980	2980	2980	0
192	20230921	163800	129255545	2980	2980	2980	2980	0
193	20230921	163700	129255545	2980	2980	2980	2980	0
194	20230921	163600	129255545	2980	2980	2980	2980	0
195	20230921	163500	129255545	2980	2980	2980	2980	0
196	20230921	163400	129255545	2980	2980	2980	2980	0
197	20230921	163300	129255545	2980	2980	2980	2980	0
198	20230921	163200	129255545	2980	2980	2980	2980	0
199	20230921	163100	129255545	2980	2980	2980	2980	0
200	20230921	163000	129255545	2980	2980	2980	2980	0
201	20230921	162900	129255545	2980	2980	2980	2980	0
202	20230921	162800	129255545	2980	2980	2980	2980	0
203	20230921	162700	129255545	2980	2980	2980	2980	0
204	20230921	162600	129255545	2980	2980	2980	2980	0
205	20230921	162500	129255545	2980	2980	2980	2980	0
206	20230921	162400	129255545	2980	2980	2980	2980	0
207	20230921	162300	129255545	2980	2980	2980	2980	0
208	20230921	162200	129255545	2980	2980	2980	2980	0
209	20230921	162100	129255545	2980	2980	2980	2980	0
210	20230921	162000	129255545	2980	2980	2980	2980	0
211	20230921	161900	129255545	2980	2980	2980	2980	0
212	20230921	161800	129255545	2980	2980	2980	2980	2089
213	20230921	161700	129255545	2980	2980	2980	2980	0
214	20230921	161600	129255545	2980	2980	2980	2980	0
215	20230921	161500	129255545	2980	2980	2980	2980	0
216	20230921	161400	129255545	2980	2980	2980	2980	0
217	20230921	161300	129255545	2980	2980	2980	2980	0
218	20230921	161200	129255545	2980	2980	2980	2980	0
219	20230921	161100	129255545	2980	2980	2980	2980	0
220	20230921	161000	129255545	2980	2980	2980	2980	0
221	20230921	160900	129255545	2980	2980	2980	2980	0
222	20230921	160800	129255545	2980	2980	2980	2980	0
223	20230921	160700	129255545	2980	2980	2980	2980	0
224	20230921	160600	129255545	2980	2980	2980	2980	0
225	20230921	160500	129255545	2980	2980	2980	2980	0
226	20230921	160400	129255545	2980	2980	2980	2980	0
227	20230921	160300	129255545	2980	2980	2980	2980	0
228	20230921	160200	129255545	2980	2980	2980	2980	0
229	20230921	160100	129255545	2980	2980	2980	2980	0
230	20230921	160000	129255545	2980	2980	2980	2980	0
231	20230921	155900	129255545	2980	2980	2980	2980	0
232	20230921	155800	129255545	2980	2980	2980	2980	0
233	20230921	155700	129255545	2980	2980	2980	2980	0
234	20230921	155600	129255545	2980	2980	2980	2980	0
235	20230921	155500	129255545	2980	2980	2980	2980	0
236	20230921	155400	129255545	2980	2980	2980	2980	0
237	20230921	155300	129255545	2980	2980	2980	2980	0
238	20230921	155200	129255545	2980	2980	2980	2980	0
239	20230921	155100	129255545	2980	2980	2980	2980	0
240	20230921	155000	129255545	2980	2980	2980	2980	0
241	20230921	154900	129255545	2980	2980	2980	2980	0
242	20230921	154800	129255545	2980	2980	2980	2980	2089
243	20230921	154700	129255545	2980	2980	2980	2980	0
244	20230921	154600	129255545	2980	2980	2980	2980	0
245	20230921	154500	129255545	2980	2980	2980	2980	0
246	20230921	154400	129255545	2980	2980	2980	2980	0
247	20230921	154300	129255545	2980	2980	2980	2980	0
248	20230921	154200	129255545	2980	2980	2980	2980	0
249	20230921	154100	129255545	2980	2980	2980	2980	0
250	20230921	154000	129255545	2980	2980	2980	2980	0
251	20230921	153900	129255545	2980	2980	2980	2980	0
252	20230921	153800	129255545	2980	2980	2980	2980	0
253	20230921	153700	129255545	2980	2980	2980	2980	0
254	20230921	153600	129255545	2980	2980	2980	2980	0
255	20230921	153500	129255545	2980	2980	2980	2980	0
256	20230921	153400	129255545	2980	2980	2980	2980	0
257	20230921	153300	129255545	2980	2980	2980	2980	0
258	20230921	153200	129255545	2980	2980	2980	2980	0
259	20230921	153100	129255545	2980	2980	2980	2980	0
260	20230921	153000	129255545	2980	2980	2980	2980	2089
261	20230921	152900	123030325	2985	2985	2985	2985	0
262	20230921	152800	123030325	2985	2985	2985	2985	0
263	20230921	152700	123030325	2985	2985	2985	2985	0
264	20230921	152600	123030325	2985	2985	2985	2985	0
265	20230921	152500	123030325	2985	2985	2985	2985	0
266	20230921	152400	123030325	2985	2985	2985	2985	0
267	20230921	152300	123030325	2985	2985	2985	2985	0
268	20230921	152200	123030325	2985	2985	2985	2985	0
269	20230921	152100	123030325	2985	2985	2985	2985	0
270	20230921	152000	123030325	2985	2985	2985	2985	0
271	20230921	151900	123030325	2985	2985	2985	2985	18
272	20230921	151800	122976595	2985	2985	2985	2985	109
273	20230921	151700	122651230	2985	2990	2990	2985	20
274	20230921	151600	122591515	2985	2985	2985	2985	0
275	20230921	151500	122591515	2985	2985	2985	2985	0
276	20230921	151400	122591515	2985	2990	2990	2985	70
277	20230921	151300	122382550	2995	2995	2995	2995	0
278	20230921	151200	122382550	2995	2990	2995	2990	17
279	20230921	151100	122331715	3000	3000	3000	3000	0
280	20230921	151000	122331715	3000	3000	3000	3000	2
281	20230921	150900	122325715	3015	3015	3015	3015	0
282	20230921	150800	122325715	3015	3015	3015	3015	0
283	20230921	150700	122325715	3015	3015	3015	3015	0
284	20230921	150600	122325715	3015	3015	3015	3015	0
285	20230921	150500	122325715	3015	3015	3015	3015	0
286	20230921	150400	122325715	3015	3015	3015	3015	0
287	20230921	150300	122325715	3015	3015	3015	3015	20
288	20230921	150200	122265415	2990	2990	2990	2990	0
289	20230921	150100	122265415	2990	2990	2990	2990	0
290	20230921	150000	122265415	2990	3020	3020	2990	74
291	20230921	145900	122043540	3010	3020	3020	3010	90
292	20230921	145800	121772245	3020	3020	3020	3020	0
293	20230921	145700	121772245	3020	3020	3020	3020	3
294	20230921	145600	121763185	3020	3020	3020	3020	99
295	20230921	145500	121464205	3020	3020	3020	3020	3
296	20230921	145400	121455145	3020	3020	3020	3020	16
297	20230921	145300	121406825	3020	3025	3025	3020	37
298	20230921	145200	121295080	3025	3025	3025	3020	14
299	20230921	145100	121252735	3020	3020	3025	3020	14
300	20230921	145000	121210395	3025	3025	3025	3025	40
301	20230921	144900	121089395	3025	3020	3025	3020	6
302	20230921	144800	121071265	3025	3020	3025	3020	16
303	20230921	144700	121022875	3020	3020	3020	3020	38
304	20230921	144600	120908115	3025	3025	3025	3025	2
305	20230921	144500	120902065	3025	3025	3025	3025	54
306	20230921	144400	120738715	3025	3025	3025	3025	0
307	20230921	144300	120738715	3025	3025	3025	3025	4
308	20230921	144200	120726615	3025	3025	3025	3025	56
309	20230921	144100	120557215	3025	3025	3025	3025	0
310	20230921	144000	120557215	3025	3025	3025	3025	4
311	20230921	143900	120545115	3025	3020	3025	3020	52
312	20230921	143800	120387995	3020	3020	3020	3020	4
313	20230921	143700	120375915	3020	3015	3020	3015	14
314	20230921	143600	120333685	3015	3020	3025	3015	51
315	20230921	143500	120179600	3020	3020	3020	3020	6
316	20230921	143400	120161480	3020	3020	3020	3020	0
317	20230921	143300	120161480	3020	3020	3020	3015	43
318	20230921	143200	120031635	3020	3020	3020	3020	6
319	20230921	143100	120013515	3020	3020	3020	3020	0
320	20230921	143000	120013515	3020	3020	3020	3020	54
321	20230921	142900	119850435	3020	3020	3020	3020	0
322	20230921	142800	119850435	3020	3015	3020	3015	7
323	20230921	142700	119829300	3020	3015	3020	3015	53
324	20230921	142600	119669255	3020	3020	3020	3020	34
325	20230921	142500	119566575	3025	3025	3025	3025	6
326	20230921	142400	119548425	3025	3020	3025	3020	16
327	20230921	142300	119500035	3020	3020	3020	3020	4
328	20230921	142200	119487955	3025	3025	3025	3025	6
329	20230921	142100	119469805	3025	3025	3025	3025	50
330	20230921	142000	119318555	3025	3025	3025	3025	4
331	20230921	141900	119306455	3005	3025	3030	3005	40
332	20230921	141800	119185375	3020	3020	3020	3020	66
333	20230921	141700	118986055	3020	3020	3020	3020	0
334	20230921	141600	118986055	3020	3010	3020	3010	5
335	20230921	141500	118970965	3020	3020	3020	3020	56
336	20230921	141400	118801845	3015	3015	3015	3015	0
337	20230921	141300	118801845	3015	3020	3020	3015	19
338	20230921	141200	118744470	3020	3020	3020	3020	36
339	20230921	141100	118635750	3020	3020	3020	3020	6
340	20230921	141000	118617630	3020	3015	3020	3015	17
341	20230921	140900	118566295	3010	3010	3010	3010	16
342	20230921	140800	118518135	3010	2995	3010	2995	1946
343	20230921	140700	112683955	2995	3000	3000	2995	8814
344	20230921	140600	86285955	3000	3000	3000	3000	43
345	20230921	140500	86156955	2995	3000	3000	2995	5
346	20230921	140400	86141960	3000	3000	3000	2995	17
347	20230921	140300	86090965	3000	2995	3000	2995	38
348	20230921	140200	85976975	3000	3000	3000	3000	0
349	20230921	140100	85976975	3000	2995	3000	2995	22
350	20230921	140000	85911055	2995	2995	2995	2995	41
351	20230921	135900	85788260	2995	2995	2995	2995	0
352	20230921	135800	85788260	2995	2995	2995	2995	18
353	20230921	135700	85734350	2995	3000	3000	2995	40
354	20230921	135600	85614365	3000	3000	3000	3000	4
355	20230921	135500	85602365	3000	3000	3000	3000	18
356	20230921	135400	85548365	3000	3000	3000	3000	39
357	20230921	135300	85431365	3000	3000	3000	3000	4
358	20230921	135200	85419365	3000	3000	3000	3000	51
359	20230921	135100	85266365	3000	3000	3000	3000	6
360	20230921	135000	85248365	2995	2995	2995	2995	2
361	20230921	134900	85242375	2995	3000	3000	2995	53
362	20230921	134800	85083385	3000	3000	3000	3000	4
363	20230921	134700	85071385	2990	2990	2990	2990	1
364	20230921	134600	85068395	2995	2995	2995	2995	55
365	20230921	134500	84903670	2995	2995	2995	2995	0
366	20230921	134400	84903670	2995	2995	2995	2995	6
367	20230921	134300	84885700	2995	2995	2995	2995	55
368	20230921	134200	84720975	2995	2995	2995	2995	0
369	20230921	134100	84720975	2995	2995	2995	2995	4
370	20230921	134000	84708995	2995	2995	2995	2995	53
371	20230921	133900	84550260	2995	2995	2995	2995	4
372	20230921	133800	84538280	2995	2995	2995	2995	4
373	20230921	133700	84526300	2995	2995	2995	2995	53
374	20230921	133600	84367565	2995	2995	2995	2995	4
375	20230921	133500	84355585	2995	2995	2995	2995	0
376	20230921	133400	84355585	2995	2995	2995	2995	51
377	20230921	133300	84202840	2970	2970	2970	2970	0
378	20230921	133200	84202840	2970	2990	2995	2970	225
379	20230921	133100	83530125	2980	2980	2980	2980	127
380	20230921	133000	83151665	2980	2980	2980	2980	228
381	20230921	132900	82472225	2970	2970	2970	2970	0
382	20230921	132800	82472225	2970	2970	2970	2970	1000
383	20230921	132700	79502225	2980	2980	2980	2980	147
384	20230921	132600	79064165	2980	2980	2980	2980	0
385	20230921	132500	79064165	2980	2980	2980	2980	0
386	20230921	132400	79064165	2980	2980	2980	2980	20
387	20230921	132300	79004565	2965	2970	2970	2965	100
388	20230921	132200	78707940	2970	2970	2970	2970	144
389	20230921	132100	78280260	2970	2970	2980	2970	12
390	20230921	132000	78244610	2965	2975	2975	2965	300
391	20230921	131900	77354590	2985	2985	2985	2985	0
392	20230921	131800	77354590	2985	2985	2985	2985	0
393	20230921	131700	77354590	2985	2985	2985	2985	200
394	20230921	131600	76757590	2990	2990	2990	2990	1
395	20230921	131500	76754600	2985	2985	2985	2985	42
396	20230921	131400	76629230	2965	2965	2965	2965	0
397	20230921	131300	76629230	2965	2995	2995	2965	751
398	20230921	131200	74390290	2995	2995	2995	2995	0
399	20230921	131100	74390290	2995	2995	2995	2995	0
400	20230921	131000	74390290	2995	2995	2995	2995	10
401	20230921	130900	74360340	2995	2995	2995	2995	0
402	20230921	130800	74360340	2995	2995	2995	2995	0
403	20230921	130700	74360340	2995	2995	2995	2995	0
404	20230921	130600	74360340	2995	2995	2995	2995	0
405	20230921	130500	74360340	2995	2995	2995	2995	0
406	20230921	130400	74360340	2995	2995	2995	2995	32
407	20230921	130300	74264500	2995	2995	2995	2995	1298
408	20230921	130200	70376990	3000	3000	3000	2995	682
409	20230921	130100	68333195	3005	3005	3005	3005	0
410	20230921	130000	68333195	3005	3005	3005	3005	0
411	20230921	125900	68333195	3005	3005	3005	3005	101
412	20230921	125800	68029690	3005	3005	3005	3005	606
413	20230921	125700	66208660	3005	3015	3015	3005	6169
414	20230921	125600	47649080	3015	3015	3015	3015	0
415	20230921	125500	47649080	3015	3015	3015	3015	0
416	20230921	125400	47649080	3015	3015	3015	3015	0
417	20230921	125300	47649080	3015	3015	3015	3015	0
418	20230921	125200	47649080	3015	3015	3015	3015	11
419	20230921	125100	47615915	3015	3015	3015	3015	2
420	20230921	125000	47609885	3015	3015	3015	3015	304
421	20230921	124900	46693325	3015	3015	3015	3015	1036
422	20230921	124800	43569785	3015	3015	3015	3015	0
423	20230921	124700	43569785	3015	3015	3015	3015	0
424	20230921	124600	43569785	3015	3015	3015	3015	0
425	20230921	124500	43569785	3015	3015	3015	3015	0
426	20230921	124400	43569785	3015	3015	3015	3015	0
427	20230921	124300	43569785	3015	3015	3015	3015	0
428	20230921	124200	43569785	3015	3015	3015	3015	0
429	20230921	124100	43569785	3015	3015	3015	3015	0
430	20230921	124000	43569785	3015	3015	3015	3015	0
431	20230921	123900	43569785	3015	3015	3015	3015	0
432	20230921	123800	43569785	3015	3015	3015	3015	880
433	20230921	123700	40916585	3015	3015	3015	3015	0
434	20230921	123600	40916585	3015	3015	3015	3015	0
435	20230921	123500	40916585	3015	3015	3015	3015	0
436	20230921	123400	40916585	3015	3015	3015	3015	0
437	20230921	123300	40916585	3015	3015	3015	3015	0
438	20230921	123200	40916585	3015	3015	3015	3015	0
439	20230921	123100	40916585	3015	3015	3015	3015	0
440	20230921	123000	40916585	3015	3015	3015	3015	0
441	20230921	122900	40916585	3015	3015	3015	3015	1000
442	20230921	122800	37901585	3020	3020	3020	3020	0
443	20230921	122700	37901585	3020	3020	3020	3020	0
444	20230921	122600	37901585	3020	3020	3020	3020	8
445	20230921	122500	37877425	3020	3020	3020	3020	1000
446	20230921	122400	34857425	3020	3020	3020	3020	0
447	20230921	122300	34857425	3020	3020	3020	3020	0
448	20230921	122200	34857425	3020	3020	3020	3020	0
449	20230921	122100	34857425	3020	3020	3020	3020	1
450	20230921	122000	34854405	3020	3020	3020	3020	0
451	20230921	121900	34854405	3020	3020	3020	3020	300
452	20230921	121800	33948405	3030	3030	3030	3030	1
453	20230921	121700	33945375	3015	3015	3015	3015	0
454	20230921	121600	33945375	3015	3015	3015	3015	0
455	20230921	121500	33945375	3015	3015	3015	3015	0
456	20230921	121400	33945375	3015	3015	3015	3015	0
457	20230921	121300	33945375	3015	3015	3015	3015	0
458	20230921	121200	33945375	3015	3015	3015	3015	0
459	20230921	121100	33945375	3015	3015	3015	3015	0
460	20230921	121000	33945375	3015	3015	3015	3015	0
461	20230921	120900	33945375	3015	3015	3015	3015	0
462	20230921	120800	33945375	3015	3015	3015	3015	0
463	20230921	120700	33945375	3015	3015	3015	3015	0
464	20230921	120600	33945375	3015	3015	3015	3015	0
465	20230921	120500	33945375	3015	3015	3015	3015	0
466	20230921	120400	33945375	3015	3015	3015	3015	0
467	20230921	120300	33945375	3015	3015	3015	3015	0
468	20230921	120200	33945375	3015	3015	3015	3015	0
469	20230921	120100	33945375	3015	3015	3015	3015	0
470	20230921	120000	33945375	3015	3015	3015	3015	2
471	20230921	115900	33939345	3015	3015	3015	3015	0
472	20230921	115800	33939345	3015	3020	3020	3015	1000
473	20230921	115700	30924095	3025	3025	3025	3025	0
474	20230921	115600	30924095	3025	3025	3025	3025	0
475	20230921	115500	30924095	3025	3025	3025	3025	29
476	20230921	115400	30836370	3020	3020	3020	3020	0
477	20230921	115300	30836370	3020	3020	3020	3020	0
478	20230921	115200	30836370	3020	3020	3020	3020	0
479	20230921	115100	30836370	3020	3020	3020	3020	0
480	20230921	115000	30836370	3020	3030	3030	3020	1000
481	20230921	114900	27816055	3030	3035	3035	3030	120
482	20230921	114800	27452200	3040	3040	3040	3040	0
483	20230921	114700	27452200	3040	3040	3040	3040	68
484	20230921	114600	27245480	3050	3050	3050	3050	0
485	20230921	114500	27245480	3050	3050	3050	3050	0
486	20230921	114400	27245480	3050	3050	3050	3050	0
487	20230921	114300	27245480	3050	3050	3050	3050	0
488	20230921	114200	27245480	3050	3050	3050	3050	0
489	20230921	114100	27245480	3050	3050	3050	3050	0
490	20230921	114000	27245480	3050	3050	3050	3050	0
491	20230921	113900	27245480	3050	3050	3050	3050	0
492	20230921	113800	27245480	3050	3050	3050	3050	0
493	20230921	113700	27245480	3050	3050	3050	3050	0
494	20230921	113600	27245480	3050	3050	3050	3050	0
495	20230921	113500	27245480	3050	3050	3050	3050	0
496	20230921	113400	27245480	3050	3050	3050	3050	0
497	20230921	113300	27245480	3050	3050	3050	3050	0
498	20230921	113200	27245480	3050	3050	3050	3050	0
499	20230921	113100	27245480	3050	3050	3050	3050	0
500	20230921	113000	27245480	3050	3050	3050	3050	0
501	20230921	112900	27245480	3050	3050	3050	3050	0
502	20230921	112800	27245480	3050	3050	3050	3050	0
503	20230921	112700	27245480	3050	3050	3050	3050	0
504	20230921	112600	27245480	3050	3050	3050	3050	0
505	20230921	112500	27245480	3050	3050	3050	3050	0
506	20230921	112400	27245480	3050	3050	3050	3050	30
507	20230921	112300	27153980	3050	3050	3050	3050	1
508	20230921	112200	27150930	3050	3050	3050	3050	1036
509	20230921	112100	23991130	3060	3060	3060	3060	0
510	20230921	112000	23991130	3060	3060	3060	3060	0
511	20230921	111900	23991130	3060	3060	3060	3060	0
512	20230921	111800	23991130	3060	3060	3060	3060	0
513	20230921	111700	23991130	3060	3060	3060	3060	0
514	20230921	111600	23991130	3060	3060	3060	3060	0
515	20230921	111500	23991130	3060	3060	3060	3060	0
516	20230921	111400	23991130	3060	3060	3060	3060	0
517	20230921	111300	23991130	3060	3060	3060	3060	0
518	20230921	111200	23991130	3060	3060	3060	3060	0
519	20230921	111100	23991130	3060	3060	3060	3060	0
520	20230921	111000	23991130	3060	3060	3060	3060	0
521	20230921	110900	23991130	3060	3060	3060	3060	0
522	20230921	110800	23991130	3060	3060	3060	3060	0
523	20230921	110700	23991130	3060	3060	3060	3060	0
524	20230921	110600	23991130	3060	3060	3060	3060	0
525	20230921	110500	23991130	3060	3060	3060	3060	0
526	20230921	110400	23991130	3060	3060	3060	3060	0
527	20230921	110300	23991130	3060	3060	3060	3060	1
528	20230921	110200	23988070	3055	3055	3055	3055	0
529	20230921	110100	23988070	3055	3055	3055	3055	0
530	20230921	110000	23988070	3055	3055	3055	3055	0
531	20230921	105900	23988070	3055	3055	3055	3055	0
532	20230921	105800	23988070	3055	3055	3055	3055	0
533	20230921	105700	23988070	3055	3055	3055	3055	0
534	20230921	105600	23988070	3055	3055	3055	3055	0
535	20230921	105500	23988070	3055	3055	3055	3055	0
536	20230921	105400	23988070	3055	3055	3055	3055	0
537	20230921	105300	23988070	3055	3055	3055	3055	0
538	20230921	105200	23988070	3055	3055	3055	3055	31
539	20230921	105100	23893365	3055	3055	3055	3055	0
540	20230921	105000	23893365	3055	3055	3055	3055	0
541	20230921	104900	23893365	3055	3055	3055	3055	0
542	20230921	104800	23893365	3055	3055	3055	3055	0
543	20230921	104700	23893365	3055	3055	3055	3055	1
544	20230921	104600	23890310	3060	3060	3060	3060	0
545	20230921	104500	23890310	3060	3060	3060	3060	0
546	20230921	104400	23890310	3060	3060	3060	3060	0
547	20230921	104300	23890310	3060	3060	3060	3060	0
548	20230921	104200	23890310	3060	3060	3060	3060	0
549	20230921	104100	23890310	3060	3060	3060	3060	0
550	20230921	104000	23890310	3060	3060	3060	3060	0
551	20230921	103900	23890310	3060	3060	3060	3060	0
552	20230921	103800	23890310	3060	3060	3060	3060	300
553	20230921	103700	22972310	3055	3055	3055	3055	2
554	20230921	103600	22966200	3060	3060	3060	3060	0
555	20230921	103500	22966200	3060	3055	3060	3055	500
556	20230921	103400	21437010	3055	3055	3055	3055	0
557	20230921	103300	21437010	3055	3055	3055	3055	0
558	20230921	103200	21437010	3055	3055	3055	3055	0
559	20230921	103100	21437010	3055	3055	3055	3055	1172
560	20230921	103000	17856550	3055	3055	3055	3055	7
561	20230921	102900	17835165	3065	3065	3065	3065	0
562	20230921	102800	17835165	3065	3065	3065	3065	0
563	20230921	102700	17835165	3065	3065	3065	3065	0
564	20230921	102600	17835165	3065	3065	3065	3065	0
565	20230921	102500	17835165	3065	3065	3065	3065	404
566	20230921	102400	16596905	3065	3065	3065	3065	0
567	20230921	102300	16596905	3065	3065	3065	3065	0
568	20230921	102200	16596905	3065	3065	3065	3065	0
569	20230921	102100	16596905	3065	3065	3065	3065	0
570	20230921	102000	16596905	3065	3065	3065	3065	0
571	20230921	101900	16596905	3065	3065	3065	3065	0
572	20230921	101800	16596905	3065	3070	3070	3065	500
573	20230921	101700	15063870	3070	3070	3070	3070	33
574	20230921	101600	14962560	3070	3070	3070	3070	0
575	20230921	101500	14962560	3070	3070	3070	3070	0
576	20230921	101400	14962560	3070	3070	3070	3070	0
577	20230921	101300	14962560	3070	3070	3070	3070	0
578	20230921	101200	14962560	3070	3070	3070	3070	0
579	20230921	101100	14962560	3070	3055	3070	3055	990
580	20230921	101000	11924815	3050	3040	3050	3040	33
581	20230921	100900	11824475	3035	3035	3035	3035	0
582	20230921	100800	11824475	3035	3035	3035	3035	0
583	20230921	100700	11824475	3035	3035	3035	3035	0
584	20230921	100600	11824475	3035	3035	3035	3035	0
585	20230921	100500	11824475	3035	3035	3035	3035	0
586	20230921	100400	11824475	3035	3035	3035	3035	0
587	20230921	100300	11824475	3035	3035	3035	3035	0
588	20230921	100200	11824475	3035	3035	3035	3035	0
589	20230921	100100	11824475	3035	3035	3035	3035	0
590	20230921	100000	11824475	3035	3035	3035	3035	0
591	20230921	095900	11824475	3035	3035	3035	3035	222
592	20230921	095800	11150705	3035	3035	3035	3035	0
593	20230921	095700	11150705	3035	3035	3035	3035	0
594	20230921	095600	11150705	3035	3035	3035	3035	0
595	20230921	095500	11150705	3035	3030	3035	3030	13
596	20230921	095400	11111290	3030	3030	3030	3030	0
597	20230921	095300	11111290	3030	3030	3030	3030	0
598	20230921	095200	11111290	3030	3030	3030	3030	0
599	20230921	095100	11111290	3030	3030	3030	3030	27
600	20230921	095000	11029480	3020	3035	3035	3020	200
601	20230921	094900	10425280	3035	3035	3035	3035	0
602	20230921	094800	10425280	3035	3035	3035	3035	0
603	20230921	094700	10425280	3035	3035	3035	3035	0
604	20230921	094600	10425280	3035	3035	3035	3035	0
605	20230921	094500	10425280	3035	3035	3035	3035	219
606	20230921	094400	9760615	3035	3035	3035	3035	0
607	20230921	094300	9760615	3035	3035	3035	3035	79
608	20230921	094200	9520850	3040	3040	3040	3040	273
609	20230921	094100	8690930	3040	3045	3045	3040	150
610	20230921	094000	8234825	3065	3065	3065	3065	0
611	20230921	093900	8234825	3065	3065	3065	3065	0
612	20230921	093800	8234825	3065	3065	3065	3065	0
613	20230921	093700	8234825	3065	3065	3065	3065	0
614	20230921	093600	8234825	3065	3065	3065	3065	0
615	20230921	093500	8234825	3065	3065	3065	3065	0
616	20230921	093400	8234825	3065	3065	3065	3065	0
617	20230921	093300	8234825	3065	3065	3065	3065	0
618	20230921	093200	8234825	3065	3065	3065	3065	0
619	20230921	093100	8234825	3065	3065	3065	3065	0
620	20230921	093000	8234825	3065	3065	3065	3065	0
621	20230921	092900	8234825	3065	3065	3065	3065	0
622	20230921	092800	8234825	3065	3065	3065	3065	0
623	20230921	092700	8234825	3065	3065	3065	3065	0
624	20230921	092600	8234825	3065	3065	3065	3065	0
625	20230921	092500	8234825	3065	3065	3065	3065	0
626	20230921	092400	8234825	3065	3065	3065	3065	0
627	20230921	092300	8234825	3065	3065	3065	3065	0
628	20230921	092200	8234825	3065	3065	3065	3065	0
629	20230921	092100	8234825	3065	3065	3065	3065	0
630	20230921	092000	8234825	3065	3065	3065	3065	0
631	20230921	091900	8234825	3065	3065	3065	3065	0
632	20230921	091800	8234825	3065	3065	3065	3065	0
633	20230921	091700	8234825	3065	3065	3065	3065	4
634	20230921	091600	8222565	3050	3050	3050	3050	0
635	20230921	091500	8222565	3050	3050	3050	3050	0
636	20230921	091400	8222565	3050	3050	3050	3050	0
637	20230921	091300	8222565	3050	3050	3050	3050	0
638	20230921	091200	8222565	3050	3050	3050	3050	0
639	20230921	091100	8222565	3050	3050	3050	3050	0
640	20230921	091000	8222565	3050	3045	3050	3045	3
641	20230921	090900	8213420	3060	3060	3060	3060	0
642	20230921	090800	8213420	3060	3060	3060	3060	0
643	20230921	090700	8213420	3060	3035	3060	3035	59
644	20230921	090600	8034275	3035	3055	3055	3035	158
645	20230921	090500	7554450	3090	3090	3090	3090	0
646	20230921	090400	7554450	3090	3060	3090	3025	351
647	20230921	090300	6477755	3060	3065	3065	3060	182
648	20230921	090200	5919935	3065	3065	3065	3065	329
649	20230921	090100	4911550	3065	3065	3065	3065	1107
650	20230921	090000	1518595	3065	3065	3070	3065	192