KissMeData/017000/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	185700	313309950	4050	4050	4050	4050	4365
3	20230921	185600	313309950	4050	4050	4050	4050	0
4	20230921	185500	313309950	4050	4050	4050	4050	0
5	20230921	185400	313309950	4050	4050	4050	4050	0
6	20230921	185300	313309950	4050	4050	4050	4050	0
7	20230921	185200	313309950	4050	4050	4050	4050	0
8	20230921	185100	313309950	4050	4050	4050	4050	0
9	20230921	185000	313309950	4050	4050	4050	4050	0
10	20230921	184900	313309950	4050	4050	4050	4050	0
11	20230921	184800	313309950	4050	4050	4050	4050	0
12	20230921	184700	313309950	4050	4050	4050	4050	0
13	20230921	184600	313309950	4050	4050	4050	4050	0
14	20230921	184500	313309950	4050	4050	4050	4050	0
15	20230921	184400	313309950	4050	4050	4050	4050	0
16	20230921	184300	313309950	4050	4050	4050	4050	0
17	20230921	184200	313309950	4050	4050	4050	4050	0
18	20230921	184100	313309950	4050	4050	4050	4050	0
19	20230921	184000	313309950	4050	4050	4050	4050	0
20	20230921	183900	313309950	4050	4050	4050	4050	0
21	20230921	183800	313309950	4050	4050	4050	4050	0
22	20230921	183700	313309950	4050	4050	4050	4050	0
23	20230921	183600	313309950	4050	4050	4050	4050	0
24	20230921	183500	313309950	4050	4050	4050	4050	0
25	20230921	183400	313309950	4050	4050	4050	4050	0
26	20230921	183300	313309950	4050	4050	4050	4050	0
27	20230921	183200	313309950	4050	4050	4050	4050	0
28	20230921	183100	313309950	4050	4050	4050	4050	0
29	20230921	183000	313309950	4050	4050	4050	4050	0
30	20230921	182900	313309950	4050	4050	4050	4050	0
31	20230921	182800	313309950	4050	4050	4050	4050	0
32	20230921	182700	313309950	4050	4050	4050	4050	4365
33	20230921	182600	313309950	4050	4050	4050	4050	0
34	20230921	182500	313309950	4050	4050	4050	4050	0
35	20230921	182400	313309950	4050	4050	4050	4050	0
36	20230921	182300	313309950	4050	4050	4050	4050	0
37	20230921	182200	313309950	4050	4050	4050	4050	0
38	20230921	182100	313309950	4050	4050	4050	4050	0
39	20230921	182000	313309950	4050	4050	4050	4050	0
40	20230921	181900	313309950	4050	4050	4050	4050	0
41	20230921	181800	313309950	4050	4050	4050	4050	0
42	20230921	181700	313309950	4050	4050	4050	4050	0
43	20230921	181600	313309950	4050	4050	4050	4050	0
44	20230921	181500	313309950	4050	4050	4050	4050	0
45	20230921	181400	313309950	4050	4050	4050	4050	0
46	20230921	181300	313309950	4050	4050	4050	4050	0
47	20230921	181200	313309950	4050	4050	4050	4050	0
48	20230921	181100	313309950	4050	4050	4050	4050	0
49	20230921	181000	313309950	4050	4050	4050	4050	0
50	20230921	180900	313309950	4050	4050	4050	4050	0
51	20230921	180800	313309950	4050	4050	4050	4050	0
52	20230921	180700	313309950	4050	4050	4050	4050	0
53	20230921	180600	313309950	4050	4050	4050	4050	0
54	20230921	180500	313309950	4050	4050	4050	4050	0
55	20230921	180400	313309950	4050	4050	4050	4050	0
56	20230921	180300	313309950	4050	4050	4050	4050	0
57	20230921	180200	313309950	4050	4050	4050	4050	0
58	20230921	180100	313309950	4050	4050	4050	4050	0
59	20230921	180000	313309950	4050	4050	4050	4050	0
60	20230921	175900	313309950	4050	4050	4050	4050	0
61	20230921	175800	313309950	4050	4050	4050	4050	0
62	20230921	175700	313309950	4050	4050	4050	4050	4365
63	20230921	175600	313309950	4050	4050	4050	4050	0
64	20230921	175500	313309950	4050	4050	4050	4050	0
65	20230921	175400	313309950	4050	4050	4050	4050	0
66	20230921	175300	313309950	4050	4050	4050	4050	0
67	20230921	175200	313309950	4050	4050	4050	4050	0
68	20230921	175100	313309950	4050	4050	4050	4050	0
69	20230921	175000	313309950	4050	4050	4050	4050	0
70	20230921	174900	313309950	4050	4050	4050	4050	0
71	20230921	174800	313309950	4050	4050	4050	4050	0
72	20230921	174700	313309950	4050	4050	4050	4050	0
73	20230921	174600	313309950	4050	4050	4050	4050	0
74	20230921	174500	313309950	4050	4050	4050	4050	0
75	20230921	174400	313309950	4050	4050	4050	4050	0
76	20230921	174300	313309950	4050	4050	4050	4050	0
77	20230921	174200	313309950	4050	4050	4050	4050	0
78	20230921	174100	313309950	4050	4050	4050	4050	0
79	20230921	174000	313309950	4050	4050	4050	4050	0
80	20230921	173900	313309950	4050	4050	4050	4050	0
81	20230921	173800	313309950	4050	4050	4050	4050	0
82	20230921	173700	313309950	4050	4050	4050	4050	0
83	20230921	173600	313309950	4050	4050	4050	4050	0
84	20230921	173500	313309950	4050	4050	4050	4050	0
85	20230921	173400	313309950	4050	4050	4050	4050	0
86	20230921	173300	313309950	4050	4050	4050	4050	0
87	20230921	173200	313309950	4050	4050	4050	4050	0
88	20230921	173100	313309950	4050	4050	4050	4050	0
89	20230921	173000	313309950	4050	4050	4050	4050	0
90	20230921	172900	313309950	4050	4050	4050	4050	0
91	20230921	172800	313309950	4050	4050	4050	4050	0
92	20230921	172700	313309950	4050	4050	4050	4050	4365
93	20230921	172600	313309950	4050	4050	4050	4050	0
94	20230921	172500	313309950	4050	4050	4050	4050	0
95	20230921	172400	313309950	4050	4050	4050	4050	0
96	20230921	172300	313309950	4050	4050	4050	4050	0
97	20230921	172200	313309950	4050	4050	4050	4050	0
98	20230921	172100	313309950	4050	4050	4050	4050	0
99	20230921	172000	313309950	4050	4050	4050	4050	0
100	20230921	171900	313309950	4050	4050	4050	4050	0
101	20230921	171800	313309950	4050	4050	4050	4050	0
102	20230921	171700	313309950	4050	4050	4050	4050	0
103	20230921	171600	313309950	4050	4050	4050	4050	0
104	20230921	171500	313309950	4050	4050	4050	4050	0
105	20230921	171400	313309950	4050	4050	4050	4050	0
106	20230921	171300	313309950	4050	4050	4050	4050	0
107	20230921	171200	313309950	4050	4050	4050	4050	0
108	20230921	171100	313309950	4050	4050	4050	4050	0
109	20230921	171000	313309950	4050	4050	4050	4050	0
110	20230921	170900	313309950	4050	4050	4050	4050	0
111	20230921	170800	313309950	4050	4050	4050	4050	0
112	20230921	170700	313309950	4050	4050	4050	4050	0
113	20230921	170600	313309950	4050	4050	4050	4050	0
114	20230921	170500	313309950	4050	4050	4050	4050	0
115	20230921	170400	313309950	4050	4050	4050	4050	0
116	20230921	170300	313309950	4050	4050	4050	4050	0
117	20230921	170200	313309950	4050	4050	4050	4050	0
118	20230921	170100	313309950	4050	4050	4050	4050	0
119	20230921	170000	313309950	4050	4050	4050	4050	0
120	20230921	165900	313309950	4050	4050	4050	4050	0
121	20230921	165800	313309950	4050	4050	4050	4050	0
122	20230921	165700	313309950	4050	4050	4050	4050	4365
123	20230921	165600	313309950	4050	4050	4050	4050	0
124	20230921	165500	313309950	4050	4050	4050	4050	0
125	20230921	165400	313309950	4050	4050	4050	4050	0
126	20230921	165300	313309950	4050	4050	4050	4050	0
127	20230921	165200	313309950	4050	4050	4050	4050	0
128	20230921	165100	313309950	4050	4050	4050	4050	0
129	20230921	165000	313309950	4050	4050	4050	4050	0
130	20230921	164900	313309950	4050	4050	4050	4050	0
131	20230921	164800	313309950	4050	4050	4050	4050	0
132	20230921	164700	313309950	4050	4050	4050	4050	0
133	20230921	164600	313309950	4050	4050	4050	4050	0
134	20230921	164500	313309950	4050	4050	4050	4050	0
135	20230921	164400	313309950	4050	4050	4050	4050	0
136	20230921	164300	313309950	4050	4050	4050	4050	0
137	20230921	164200	313309950	4050	4050	4050	4050	0
138	20230921	164100	313309950	4050	4050	4050	4050	0
139	20230921	164000	313309950	4050	4050	4050	4050	0
140	20230921	163900	313309950	4050	4050	4050	4050	0
141	20230921	163800	313309950	4050	4050	4050	4050	0
142	20230921	163700	313309950	4050	4050	4050	4050	0
143	20230921	163600	313309950	4050	4050	4050	4050	0
144	20230921	163500	313309950	4050	4050	4050	4050	0
145	20230921	163400	313309950	4050	4050	4050	4050	0
146	20230921	163300	313309950	4050	4050	4050	4050	0
147	20230921	163200	313309950	4050	4050	4050	4050	0
148	20230921	163100	313309950	4050	4050	4050	4050	0
149	20230921	163000	313309950	4050	4050	4050	4050	0
150	20230921	162900	313309950	4050	4050	4050	4050	0
151	20230921	162800	313309950	4050	4050	4050	4050	0
152	20230921	162700	313309950	4050	4050	4050	4050	4365
153	20230921	162600	313309950	4050	4050	4050	4050	0
154	20230921	162500	313309950	4050	4050	4050	4050	0
155	20230921	162400	313309950	4050	4050	4050	4050	0
156	20230921	162300	313309950	4050	4050	4050	4050	0
157	20230921	162200	313309950	4050	4050	4050	4050	0
158	20230921	162100	313309950	4050	4050	4050	4050	0
159	20230921	162000	313309950	4050	4050	4050	4050	0
160	20230921	161900	313309950	4050	4050	4050	4050	0
161	20230921	161800	313309950	4050	4050	4050	4050	0
162	20230921	161700	313309950	4050	4050	4050	4050	0
163	20230921	161600	313309950	4050	4050	4050	4050	0
164	20230921	161500	313309950	4050	4050	4050	4050	0
165	20230921	161400	313309950	4050	4050	4050	4050	0
166	20230921	161300	313309950	4050	4050	4050	4050	0
167	20230921	161200	313309950	4050	4050	4050	4050	0
168	20230921	161100	313309950	4050	4050	4050	4050	0
169	20230921	161000	313309950	4050	4050	4050	4050	0
170	20230921	160900	313309950	4050	4050	4050	4050	0
171	20230921	160800	313309950	4050	4050	4050	4050	0
172	20230921	160700	313309950	4050	4050	4050	4050	0
173	20230921	160600	313309950	4050	4050	4050	4050	0
174	20230921	160500	313309950	4050	4050	4050	4050	0
175	20230921	160400	313309950	4050	4050	4050	4050	0
176	20230921	160300	313309950	4050	4050	4050	4050	0
177	20230921	160200	313309950	4050	4050	4050	4050	0
178	20230921	160100	313309950	4050	4050	4050	4050	0
179	20230921	160000	313309950	4050	4050	4050	4050	0
180	20230921	155900	313309950	4050	4050	4050	4050	0
181	20230921	155800	313309950	4050	4050	4050	4050	0
182	20230921	155700	313309950	4050	4050	4050	4050	4365
183	20230921	155600	313309950	4050	4050	4050	4050	0
184	20230921	155500	313309950	4050	4050	4050	4050	0
185	20230921	155400	313309950	4050	4050	4050	4050	0
186	20230921	155300	313309950	4050	4050	4050	4050	0
187	20230921	155200	313309950	4050	4050	4050	4050	0
188	20230921	155100	313309950	4050	4050	4050	4050	0
189	20230921	155000	313309950	4050	4050	4050	4050	0
190	20230921	154900	313309950	4050	4050	4050	4050	0
191	20230921	154800	313309950	4050	4050	4050	4050	0
192	20230921	154700	313309950	4050	4050	4050	4050	0
193	20230921	154600	313309950	4050	4050	4050	4050	0
194	20230921	154500	313309950	4050	4050	4050	4050	0
195	20230921	154400	313309950	4050	4050	4050	4050	0
196	20230921	154300	313309950	4050	4050	4050	4050	0
197	20230921	154200	313309950	4050	4050	4050	4050	0
198	20230921	154100	313309950	4050	4050	4050	4050	0
199	20230921	154000	313309950	4050	4050	4050	4050	0
200	20230921	153900	313309950	4050	4050	4050	4050	0
201	20230921	153800	313309950	4050	4050	4050	4050	0
202	20230921	153700	313309950	4050	4050	4050	4050	0
203	20230921	153600	313309950	4050	4050	4050	4050	0
204	20230921	153500	313309950	4050	4050	4050	4050	0
205	20230921	153400	313309950	4050	4050	4050	4050	0
206	20230921	153300	313309950	4050	4050	4050	4050	0
207	20230921	153200	313309950	4050	4050	4050	4050	0
208	20230921	153100	313309950	4050	4050	4050	4050	0
209	20230921	153000	313309950	4050	4050	4050	4050	4365
210	20230921	152900	295631700	4055	4055	4055	4055	0
211	20230921	152800	295631700	4055	4055	4055	4055	0
212	20230921	152700	295631700	4055	4055	4055	4055	0
213	20230921	152600	295631700	4055	4055	4055	4055	0
214	20230921	152500	295631700	4055	4055	4055	4055	0
215	20230921	152400	295631700	4055	4055	4055	4055	0
216	20230921	152300	295631700	4055	4055	4055	4055	0
217	20230921	152200	295631700	4055	4055	4055	4055	0
218	20230921	152100	295631700	4055	4055	4055	4055	0
219	20230921	152000	295631700	4055	4055	4055	4055	0
220	20230921	151900	295631700	4055	4055	4055	4055	0
221	20230921	151800	295631700	4055	4055	4055	4055	68
222	20230921	151700	295355960	4055	4060	4060	4055	241
223	20230921	151600	294378555	4060	4060	4060	4060	7
224	20230921	151500	294350135	4060	4060	4060	4060	2
225	20230921	151400	294342015	4055	4055	4055	4055	500
226	20230921	151300	292314515	4055	4055	4055	4055	1587
227	20230921	151200	285879230	4055	4055	4055	4055	0
228	20230921	151100	285879230	4055	4055	4055	4055	0
229	20230921	151000	285879230	4055	4055	4055	4055	43
230	20230921	150900	285704865	4055	4055	4055	4055	70
231	20230921	150800	285421015	4060	4060	4060	4060	30
232	20230921	150700	285299215	4060	4060	4060	4055	650
233	20230921	150600	282660445	4060	4060	4060	4060	3540
234	20230921	150500	268288045	4055	4055	4055	4055	200
235	20230921	150400	267477045	4060	4060	4060	4060	938
236	20230921	150300	263668765	4060	4060	4060	4060	94
237	20230921	150200	263287125	4060	4060	4060	4060	452
238	20230921	150100	261452005	4060	4060	4060	4060	0
239	20230921	150000	261452005	4060	4060	4060	4060	114
240	20230921	145900	260989165	4055	4055	4055	4055	363
241	20230921	145800	259517200	4055	4060	4060	4050	512
242	20230921	145700	257442645	4060	4060	4060	4060	46
243	20230921	145600	257255885	4060	4060	4060	4060	701
244	20230921	145500	254409825	4060	4060	4060	4060	400
245	20230921	145400	252785825	4060	4060	4065	4060	1849
246	20230921	145300	245278785	4060	4055	4060	4055	1000
247	20230921	145200	241220585	4055	4055	4055	4055	70
248	20230921	145100	240936735	4050	4050	4050	4050	633
249	20230921	145000	238373085	4050	4050	4050	4050	0
250	20230921	144900	238373085	4050	4050	4050	4050	0
251	20230921	144800	238373085	4050	4050	4050	4050	251
252	20230921	144700	237356535	4050	4050	4050	4050	30
253	20230921	144600	237235035	4050	4050	4050	4050	400
254	20230921	144500	235615035	4050	4050	4050	4050	101
255	20230921	144400	235205985	4055	4050	4055	4050	10
256	20230921	144300	235165450	4055	4055	4055	4055	13
257	20230921	144200	235112735	4055	4055	4055	4055	50
258	20230921	144100	234909985	4050	4050	4050	4050	1355
259	20230921	144000	229422235	4055	4055	4060	4055	430
260	20230921	143900	227678510	4055	4055	4055	4055	702
261	20230921	143800	224831900	4055	4055	4055	4055	0
262	20230921	143700	224831900	4055	4055	4055	4055	154
263	20230921	143600	224207430	4060	4060	4060	4060	0
264	20230921	143500	224207430	4060	4060	4060	4060	300
265	20230921	143400	222989430	4055	4055	4055	4055	0
266	20230921	143300	222989430	4055	4055	4055	4055	1168
267	20230921	143200	218253190	4055	4055	4055	4055	0
268	20230921	143100	218253190	4055	4060	4060	4055	59
269	20230921	143000	218013695	4060	4060	4060	4060	0
270	20230921	142900	218013695	4060	4060	4060	4060	222
271	20230921	142800	217112375	4060	4060	4060	4060	276
272	20230921	142700	215991815	4060	4060	4060	4060	0
273	20230921	142600	215991815	4060	4060	4060	4060	216
274	20230921	142500	215114855	4060	4060	4060	4060	0
275	20230921	142400	215114855	4060	4060	4060	4060	0
276	20230921	142300	215114855	4060	4060	4060	4060	0
277	20230921	142200	215114855	4060	4060	4060	4060	3
278	20230921	142100	215102675	4055	4055	4055	4055	0
279	20230921	142000	215102675	4055	4055	4055	4055	0
280	20230921	141900	215102675	4055	4055	4055	4055	1
281	20230921	141800	215098620	4055	4055	4055	4055	381
282	20230921	141700	213553665	4055	4055	4055	4055	51
283	20230921	141600	213346860	4055	4050	4055	4050	401
284	20230921	141500	211722805	4050	4050	4050	4050	0
285	20230921	141400	211722805	4050	4050	4050	4050	0
286	20230921	141300	211722805	4050	4055	4055	4050	641
287	20230921	141200	209124350	4060	4060	4060	4060	0
288	20230921	141100	209124350	4060	4060	4060	4060	0
289	20230921	141000	209124350	4060	4060	4060	4060	0
290	20230921	140900	209124350	4060	4060	4060	4060	0
291	20230921	140800	209124350	4060	4060	4060	4060	200
292	20230921	140700	208312350	4055	4060	4060	4055	210
293	20230921	140600	207460300	4060	4055	4060	4055	600
294	20230921	140500	205024580	4050	4050	4050	4050	0
295	20230921	140400	205024580	4050	4050	4050	4050	68
296	20230921	140300	204749180	4050	4050	4050	4050	184
297	20230921	140200	204003980	4055	4055	4055	4055	44
298	20230921	140100	203825560	4055	4055	4055	4055	0
299	20230921	140000	203825560	4055	4055	4055	4055	0
300	20230921	135900	203825560	4055	4055	4055	4055	326
301	20230921	135800	202503630	4055	4055	4055	4055	10
302	20230921	135700	202463080	4055	4055	4055	4055	0
303	20230921	135600	202463080	4055	4055	4055	4055	0
304	20230921	135500	202463080	4055	4055	4055	4055	140
305	20230921	135400	201895380	4050	4055	4055	4050	2000
306	20230921	135300	193794820	4050	4050	4050	4050	664
307	20230921	135200	191105620	4050	4050	4050	4050	0
308	20230921	135100	191105620	4050	4050	4050	4050	0
309	20230921	135000	191105620	4050	4050	4050	4050	200
310	20230921	134900	190295620	4065	4065	4065	4065	10
311	20230921	134800	190254970	4065	4055	4065	4050	463
312	20230921	134700	188379800	4050	4050	4050	4050	0
313	20230921	134600	188379800	4050	4050	4050	4050	0
314	20230921	134500	188379800	4050	4050	4050	4050	0
315	20230921	134400	188379800	4050	4050	4050	4050	0
316	20230921	134300	188379800	4050	4050	4050	4050	0
317	20230921	134200	188379800	4050	4055	4055	4050	226
318	20230921	134100	187464340	4055	4055	4055	4055	200
319	20230921	134000	186653340	4055	4055	4055	4055	0
320	20230921	133900	186653340	4055	4055	4055	4055	0
321	20230921	133800	186653340	4055	4055	4055	4055	0
322	20230921	133700	186653340	4055	4055	4055	4055	0
323	20230921	133600	186653340	4055	4055	4055	4055	18
324	20230921	133500	186580350	4055	4060	4060	4055	106
325	20230921	133400	186150150	4060	4065	4065	4060	148
326	20230921	133300	185548665	4065	4065	4065	4065	0
327	20230921	133200	185548665	4065	4065	4065	4065	100
328	20230921	133100	185142165	4065	4065	4065	4065	0
329	20230921	133000	185142165	4065	4065	4065	4065	7
330	20230921	132900	185113710	4065	4065	4065	4065	0
331	20230921	132800	185113710	4065	4065	4065	4065	0
332	20230921	132700	185113710	4065	4065	4065	4065	0
333	20230921	132600	185113710	4065	4065	4065	4065	0
334	20230921	132500	185113710	4065	4065	4065	4065	1
335	20230921	132400	185109645	4050	4050	4050	4050	0
336	20230921	132300	185109645	4050	4050	4050	4050	0
337	20230921	132200	185109645	4050	4050	4050	4050	0
338	20230921	132100	185109645	4050	4050	4050	4050	0
339	20230921	132000	185109645	4050	4050	4050	4050	0
340	20230921	131900	185109645	4050	4050	4050	4050	293
341	20230921	131800	183922995	4055	4055	4055	4055	0
342	20230921	131700	183922995	4055	4055	4055	4055	60
343	20230921	131600	183679695	4055	4055	4055	4055	50
344	20230921	131500	183476945	4055	4055	4055	4055	20
345	20230921	131400	183395845	4050	4050	4050	4050	0
346	20230921	131300	183395845	4050	4050	4050	4050	107
347	20230921	131200	182962495	4055	4055	4055	4055	0
348	20230921	131100	182962495	4055	4055	4055	4055	0
349	20230921	131000	182962495	4055	4055	4055	4055	0
350	20230921	130900	182962495	4055	4055	4055	4055	0
351	20230921	130800	182962495	4055	4055	4055	4055	0
352	20230921	130700	182962495	4055	4055	4055	4055	40
353	20230921	130600	182800295	4055	4055	4055	4055	0
354	20230921	130500	182800295	4055	4055	4055	4055	0
355	20230921	130400	182800295	4055	4055	4055	4055	1
356	20230921	130300	182796240	4050	4050	4050	4050	0
357	20230921	130200	182796240	4050	4050	4050	4050	10
358	20230921	130100	182755740	4055	4055	4055	4055	0
359	20230921	130000	182755740	4055	4055	4055	4055	18
360	20230921	125900	182682750	4055	4050	4055	4050	522
361	20230921	125800	180568600	4050	4050	4050	4050	327
362	20230921	125700	179244250	4060	4060	4060	4060	0
363	20230921	125600	179244250	4060	4060	4060	4060	0
364	20230921	125500	179244250	4060	4060	4060	4060	0
365	20230921	125400	179244250	4060	4060	4060	4060	0
366	20230921	125300	179244250	4060	4060	4060	4060	1
367	20230921	125200	179240190	4060	4060	4060	4060	0
368	20230921	125100	179240190	4060	4060	4060	4060	0
369	20230921	125000	179240190	4060	4060	4060	4060	0
370	20230921	124900	179240190	4060	4035	4060	4035	180
371	20230921	124800	178513865	4035	4035	4060	4035	279
372	20230921	124700	177388075	4035	4035	4035	4035	7
373	20230921	124600	177359830	4060	4060	4060	4060	0
374	20230921	124500	177359830	4060	4060	4060	4060	0
375	20230921	124400	177359830	4060	4060	4060	4060	1
376	20230921	124300	177355770	4045	4045	4045	4045	105
377	20230921	124200	176931045	4045	4045	4045	4045	0
378	20230921	124100	176931045	4045	4045	4045	4045	2
379	20230921	124000	176922955	4055	4055	4055	4055	0
380	20230921	123900	176922955	4055	4055	4055	4055	0
381	20230921	123800	176922955	4055	4055	4055	4055	2
382	20230921	123700	176914845	4055	4055	4055	4055	0
383	20230921	123600	176914845	4055	4055	4055	4055	0
384	20230921	123500	176914845	4055	4055	4055	4055	12
385	20230921	123400	176866185	4055	4055	4055	4055	0
386	20230921	123300	176866185	4055	4055	4055	4055	6
387	20230921	123200	176841855	4030	4035	4035	4030	115
388	20230921	123100	176378245	4065	4065	4065	4065	0
389	20230921	123000	176378245	4065	4065	4065	4065	0
390	20230921	122900	176378245	4065	4040	4065	4030	524
391	20230921	122800	174264180	4035	4035	4035	4035	0
392	20230921	122700	174264180	4035	4035	4035	4035	200
393	20230921	122600	173457180	4035	4050	4050	4035	500
394	20230921	122500	171437885	4040	4040	4040	4040	0
395	20230921	122400	171437885	4040	4040	4040	4040	0
396	20230921	122300	171437885	4040	4040	4040	4040	0
397	20230921	122200	171437885	4040	4040	4040	4040	0
398	20230921	122100	171437885	4040	4040	4040	4040	0
399	20230921	122000	171437885	4040	4040	4040	4040	33
400	20230921	121900	171304565	4040	4040	4040	4040	6
401	20230921	121800	171280325	4040	4040	4040	4040	1
402	20230921	121700	171276285	4040	4040	4040	4040	20
403	20230921	121600	171195485	4040	4040	4040	4040	234
404	20230921	121500	170250125	4045	4055	4055	4045	20
405	20230921	121400	170169045	4035	4035	4035	4035	0
406	20230921	121300	170169045	4035	4035	4060	4035	229
407	20230921	121200	169244955	4040	4040	4040	4040	53
408	20230921	121100	169030835	4040	4040	4040	4040	0
409	20230921	121000	169030835	4040	4035	4040	4035	2
410	20230921	120900	169022760	4035	4040	4040	4035	830
411	20230921	120800	165669750	4040	4050	4050	4040	2095
412	20230921	120700	157191845	4055	4060	4060	4055	150
413	20230921	120600	156583345	4055	4055	4055	4055	100
414	20230921	120500	156177845	4055	4050	4055	4050	540
415	20230921	120400	153990645	4050	4050	4050	4050	1641
416	20230921	120300	147344595	4050	4050	4050	4050	900
417	20230921	120200	143699595	4060	4055	4060	4055	508
418	20230921	120100	141639650	4060	4060	4060	4060	0
419	20230921	120000	141639650	4060	4060	4060	4060	0
420	20230921	115900	141639650	4060	4060	4060	4060	1
421	20230921	115800	141635590	4060	4060	4060	4060	0
422	20230921	115700	141635590	4060	4060	4060	4060	0
423	20230921	115600	141635590	4060	4055	4060	4055	274
424	20230921	115500	140524270	4060	4060	4060	4060	0
425	20230921	115400	140524270	4060	4060	4060	4060	2
426	20230921	115300	140516150	4060	4060	4060	4060	0
427	20230921	115200	140516150	4060	4060	4060	4060	1
428	20230921	115100	140512090	4070	4070	4070	4070	0
429	20230921	115000	140512090	4070	4070	4070	4070	0
430	20230921	114900	140512090	4070	4070	4070	4070	100
431	20230921	114800	140105090	4070	4055	4070	4055	3
432	20230921	114700	140092910	4070	4055	4070	4050	1283
433	20230921	114600	134893130	4055	4055	4055	4055	164
434	20230921	114500	134228110	4055	4055	4055	4055	30
435	20230921	114400	134106460	4055	4055	4055	4055	10
436	20230921	114300	134065910	4060	4060	4060	4060	0
437	20230921	114200	134065910	4060	4060	4060	4060	1
438	20230921	114100	134061850	4055	4055	4055	4055	0
439	20230921	114000	134061850	4055	4060	4060	4055	1034
440	20230921	113900	129868810	4060	4060	4060	4060	101
441	20230921	113800	129458750	4055	4055	4055	4055	0
442	20230921	113700	129458750	4055	4055	4055	4055	440
443	20230921	113600	127674550	4055	4055	4055	4055	0
444	20230921	113500	127674550	4055	4055	4055	4055	0
445	20230921	113400	127674550	4055	4055	4055	4055	1
446	20230921	113300	127670495	4055	4055	4055	4055	0
447	20230921	113200	127670495	4055	4055	4055	4055	0
448	20230921	113100	127670495	4055	4055	4055	4055	0
449	20230921	113000	127670495	4055	4055	4055	4055	0
450	20230921	112900	127670495	4055	4075	4075	4055	100
451	20230921	112800	127263995	4075	4075	4075	4075	0
452	20230921	112700	127263995	4075	4055	4075	4055	236
453	20230921	112600	126306995	4055	4065	4065	4055	106
454	20230921	112500	125876715	4075	4075	4075	4075	0
455	20230921	112400	125876715	4075	4075	4075	4075	0
456	20230921	112300	125876715	4075	4075	4075	4075	0
457	20230921	112200	125876715	4075	4075	4075	4075	74
458	20230921	112100	125575165	4075	4075	4075	4075	0
459	20230921	112000	125575165	4075	4075	4075	4075	2
460	20230921	111900	125567015	4075	4075	4075	4075	0
461	20230921	111800	125567015	4075	4075	4075	4075	0
462	20230921	111700	125567015	4075	4075	4075	4075	0
463	20230921	111600	125567015	4075	4075	4075	4075	10
464	20230921	111500	125526265	4075	4075	4075	4075	0
465	20230921	111400	125526265	4075	4075	4075	4075	1
466	20230921	111300	125522190	4060	4060	4060	4060	0
467	20230921	111200	125522190	4060	4060	4060	4060	44
468	20230921	111100	125343550	4060	4060	4060	4060	5
469	20230921	111000	125323250	4060	4060	4060	4060	0
470	20230921	110900	125323250	4060	4060	4060	4060	51
471	20230921	110800	125116190	4055	4055	4055	4055	6
472	20230921	110700	125091860	4055	4055	4055	4055	28
473	20230921	110600	124978320	4055	4060	4060	4055	22
474	20230921	110500	124889085	4060	4060	4060	4060	0
475	20230921	110400	124889085	4060	4055	4060	4050	1493
476	20230921	110300	118836585	4055	4055	4055	4055	0
477	20230921	110200	118836585	4055	4055	4055	4055	1
478	20230921	110100	118832530	4060	4060	4060	4060	5
479	20230921	110000	118812230	4060	4060	4060	4060	248
480	20230921	105900	117805350	4065	4065	4065	4065	50
481	20230921	105800	117602100	4065	4065	4065	4065	7
482	20230921	105700	117573645	4065	4065	4065	4065	3
483	20230921	105600	117561450	4070	4075	4075	4070	206
484	20230921	105500	116722780	4070	4070	4070	4070	1
485	20230921	105400	116718710	4090	4090	4090	4090	0
486	20230921	105300	116718710	4090	4090	4090	4090	0
487	20230921	105200	116718710	4090	4090	4090	4090	65
488	20230921	105100	116452860	4090	4090	4090	4090	0
489	20230921	105000	116452860	4090	4090	4090	4090	1
490	20230921	104900	116448770	4080	4075	4080	4075	2023
491	20230921	104800	108196430	4070	4070	4070	4070	35
492	20230921	104700	108053980	4070	4070	4070	4070	211
493	20230921	104600	107195210	4070	4070	4070	4070	30
494	20230921	104500	107073110	4070	4065	4070	4065	514
495	20230921	104400	104983695	4060	4060	4060	4060	0
496	20230921	104300	104983695	4060	4060	4060	4060	11
497	20230921	104200	104939035	4060	4060	4060	4060	0
498	20230921	104100	104939035	4060	4060	4060	4060	1021
499	20230921	104000	100793775	4070	4070	4070	4070	50
500	20230921	103900	100590275	4070	4070	4070	4070	184
501	20230921	103800	99841395	4055	4055	4055	4055	0
502	20230921	103700	99841395	4055	4055	4055	4055	0
503	20230921	103600	99841395	4055	4055	4055	4055	0
504	20230921	103500	99841395	4055	4055	4055	4055	379
505	20230921	103400	98304550	4050	4050	4050	4050	0
506	20230921	103300	98304550	4050	4075	4075	4050	288
507	20230921	103200	97135290	4050	4050	4050	4050	0
508	20230921	103100	97135290	4050	4050	4050	4050	0
509	20230921	103000	97135290	4050	4070	4070	4050	233
510	20230921	102900	96191220	4075	4075	4075	4075	1
511	20230921	102800	96187145	4075	4070	4075	4070	35
512	20230921	102700	96044665	4050	4050	4050	4050	180
513	20230921	102600	95315665	4050	4050	4050	4050	43
514	20230921	102500	95141515	4055	4055	4055	4055	5
515	20230921	102400	95121240	4050	4050	4050	4050	0
516	20230921	102300	95121240	4050	4055	4055	4050	320
517	20230921	102200	93824895	4060	4070	4070	4060	21
518	20230921	102100	93739575	4075	4075	4075	4075	0
519	20230921	102000	93739575	4075	4075	4075	4075	0
520	20230921	101900	93739575	4075	4075	4075	4075	30
521	20230921	101800	93617325	4075	4055	4075	4055	79
522	20230921	101700	93296600	4075	4075	4075	4075	5
523	20230921	101600	93276225	4080	4080	4080	4080	1
524	20230921	101500	93272145	4050	4050	4050	4050	0
525	20230921	101400	93272145	4050	4055	4055	4050	2322
526	20230921	101300	83867675	4050	4050	4050	4050	0
527	20230921	101200	83867675	4050	4050	4050	4050	0
528	20230921	101100	83867675	4050	4050	4050	4050	0
529	20230921	101000	83867675	4050	4080	4080	4050	75
530	20230921	100900	83563565	4050	4060	4085	4050	1544
531	20230921	100800	77305730	4100	4095	4100	4050	2342
532	20230921	100700	67786360	4095	4095	4095	4090	740
533	20230921	100600	64759045	4100	4100	4100	4100	0
534	20230921	100500	64759045	4100	4125	4125	4100	33
535	20230921	100400	64623245	4125	4125	4125	4125	0
536	20230921	100300	64623245	4125	4125	4125	4125	0
537	20230921	100200	64623245	4125	4125	4125	4125	0
538	20230921	100100	64623245	4125	4125	4125	4125	0
539	20230921	100000	64623245	4125	4125	4125	4125	16
540	20230921	095900	64557245	4125	4100	4125	4090	1517
541	20230921	095800	58343455	4105	4110	4125	4105	231
542	20230921	095700	57394265	4130	4130	4130	4130	0
543	20230921	095600	57394265	4130	4130	4130	4130	10
544	20230921	095500	57352965	4130	4130	4130	4130	0
545	20230921	095400	57352965	4130	4130	4130	4130	86
546	20230921	095300	56997785	4130	4130	4130	4130	0
547	20230921	095200	56997785	4130	4130	4130	4130	13
548	20230921	095100	56944095	4130	4125	4130	4125	310
549	20230921	095000	55665055	4130	4130	4130	4130	0
550	20230921	094900	55665055	4130	4130	4130	4130	0
551	20230921	094800	55665055	4130	4105	4130	4090	2002
552	20230921	094700	47462910	4105	4105	4105	4105	0
553	20230921	094600	47462910	4105	4105	4105	4105	22
554	20230921	094500	47372600	4105	4105	4105	4105	683
555	20230921	094400	44568885	4105	4105	4105	4105	105
556	20230921	094300	44137860	4100	4105	4105	4100	26
557	20230921	094200	44031235	4105	4105	4110	4105	456
558	20230921	094100	42159005	4110	4110	4110	4110	136
559	20230921	094000	41600045	4110	4130	4130	4110	796
560	20230921	093900	38321455	4145	4145	4145	4145	0
561	20230921	093800	38321455	4145	4145	4145	4145	0
562	20230921	093700	38321455	4145	4145	4145	4145	5
563	20230921	093600	38300730	4145	4130	4145	4130	33
564	20230921	093500	38164425	4130	4130	4130	4130	21
565	20230921	093400	38077695	4130	4125	4130	4125	105
566	20230921	093300	37644480	4130	4130	4130	4130	10
567	20230921	093200	37603180	4130	4130	4130	4130	4
568	20230921	093100	37586660	4130	4145	4145	4130	303
569	20230921	093000	36335245	4150	4150	4150	4150	44
570	20230921	092900	36152645	4155	4155	4155	4155	27
571	20230921	092800	36040460	4155	4155	4155	4155	0
572	20230921	092700	36040460	4155	4155	4155	4155	0
573	20230921	092600	36040460	4155	4155	4155	4155	15
574	20230921	092500	35978135	4155	4155	4155	4155	0
575	20230921	092400	35978135	4155	4155	4155	4155	0
576	20230921	092300	35978135	4155	4165	4165	4155	22
577	20230921	092200	35886575	4165	4165	4165	4165	0
578	20230921	092100	35886575	4165	4155	4165	4155	14
579	20230921	092000	35828395	4160	4165	4165	4160	8
580	20230921	091900	35795090	4165	4165	4165	4165	0
581	20230921	091800	35795090	4165	4160	4165	4160	78
582	20230921	091700	35470605	4155	4160	4160	4155	14
583	20230921	091600	35412430	4155	4150	4155	4150	50
584	20230921	091500	35204700	4155	4125	4155	4115	66
585	20230921	091400	34931955	4150	4150	4150	4150	30
586	20230921	091300	34807455	4160	4155	4160	4155	800
587	20230921	091200	31480055	4160	4160	4160	4160	0
588	20230921	091100	31480055	4160	4155	4160	4155	213
589	20230921	091000	30594625	4160	4160	4160	4160	0
590	20230921	090900	30594625	4160	4160	4160	4160	0
591	20230921	090800	30594625	4160	4160	4160	4160	0
592	20230921	090700	30594625	4160	4160	4160	4160	0
593	20230921	090600	30594625	4160	4140	4160	4140	497
594	20230921	090500	28534465	4135	4125	4135	4125	620
595	20230921	090400	25975125	4125	4125	4125	4125	5
596	20230921	090300	25954500	4110	4110	4115	4110	1417
597	20230921	090200	20130530	4110	4115	4115	4110	309
598	20230921	090100	18859150	4105	4120	4120	4105	2719
599	20230921	090000	7684915	4130	4110	4165	4110	1868