KissMeData/025890/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190200	102282705	2855	2855	2855	2855	1292
3	20230918	190100	102282705	2855	2855	2855	2855	0
4	20230918	190000	102282705	2855	2855	2855	2855	0
5	20230918	185900	102282705	2855	2855	2855	2855	0
6	20230918	185800	102282705	2855	2855	2855	2855	0
7	20230918	185700	102282705	2855	2855	2855	2855	0
8	20230918	185600	102282705	2855	2855	2855	2855	0
9	20230918	185500	102282705	2855	2855	2855	2855	0
10	20230918	185400	102282705	2855	2855	2855	2855	0
11	20230918	185300	102282705	2855	2855	2855	2855	0
12	20230918	185200	102282705	2855	2855	2855	2855	0
13	20230918	185100	102282705	2855	2855	2855	2855	0
14	20230918	185000	102282705	2855	2855	2855	2855	0
15	20230918	184900	102282705	2855	2855	2855	2855	0
16	20230918	184800	102282705	2855	2855	2855	2855	0
17	20230918	184700	102282705	2855	2855	2855	2855	0
18	20230918	184600	102282705	2855	2855	2855	2855	0
19	20230918	184500	102282705	2855	2855	2855	2855	0
20	20230918	184400	102282705	2855	2855	2855	2855	0
21	20230918	184300	102282705	2855	2855	2855	2855	0
22	20230918	184200	102282705	2855	2855	2855	2855	0
23	20230918	184100	102282705	2855	2855	2855	2855	0
24	20230918	184000	102282705	2855	2855	2855	2855	0
25	20230918	183900	102282705	2855	2855	2855	2855	0
26	20230918	183800	102282705	2855	2855	2855	2855	0
27	20230918	183700	102282705	2855	2855	2855	2855	0
28	20230918	183600	102282705	2855	2855	2855	2855	0
29	20230918	183500	102282705	2855	2855	2855	2855	0
30	20230918	183400	102282705	2855	2855	2855	2855	0
31	20230918	183300	102282705	2855	2855	2855	2855	0
32	20230918	183200	102282705	2855	2855	2855	2855	1292
33	20230918	183100	102282705	2855	2855	2855	2855	0
34	20230918	183000	102282705	2855	2855	2855	2855	0
35	20230918	182900	102282705	2855	2855	2855	2855	0
36	20230918	182800	102282705	2855	2855	2855	2855	0
37	20230918	182700	102282705	2855	2855	2855	2855	0
38	20230918	182600	102282705	2855	2855	2855	2855	0
39	20230918	182500	102282705	2855	2855	2855	2855	0
40	20230918	182400	102282705	2855	2855	2855	2855	0
41	20230918	182300	102282705	2855	2855	2855	2855	0
42	20230918	182200	102282705	2855	2855	2855	2855	0
43	20230918	182100	102282705	2855	2855	2855	2855	0
44	20230918	182000	102282705	2855	2855	2855	2855	0
45	20230918	181900	102282705	2855	2855	2855	2855	0
46	20230918	181800	102282705	2855	2855	2855	2855	0
47	20230918	181700	102282705	2855	2855	2855	2855	0
48	20230918	181600	102282705	2855	2855	2855	2855	0
49	20230918	181500	102282705	2855	2855	2855	2855	0
50	20230918	181400	102282705	2855	2855	2855	2855	0
51	20230918	181300	102282705	2855	2855	2855	2855	0
52	20230918	181200	102282705	2855	2855	2855	2855	0
53	20230918	181100	102282705	2855	2855	2855	2855	0
54	20230918	181000	102282705	2855	2855	2855	2855	0
55	20230918	180900	102282705	2855	2855	2855	2855	0
56	20230918	180800	102282705	2855	2855	2855	2855	0
57	20230918	180700	102282705	2855	2855	2855	2855	0
58	20230918	180600	102282705	2855	2855	2855	2855	0
59	20230918	180500	102282705	2855	2855	2855	2855	0
60	20230918	180400	102282705	2855	2855	2855	2855	0
61	20230918	180300	102282705	2855	2855	2855	2855	0
62	20230918	180200	102282705	2855	2855	2855	2855	1292
63	20230918	180100	102282705	2855	2855	2855	2855	0
64	20230918	180000	102282705	2855	2855	2855	2855	0
65	20230918	175900	102282705	2855	2855	2855	2855	0
66	20230918	175800	102282705	2855	2855	2855	2855	0
67	20230918	175700	102282705	2855	2855	2855	2855	0
68	20230918	175600	102282705	2855	2855	2855	2855	0
69	20230918	175500	102282705	2855	2855	2855	2855	0
70	20230918	175400	102282705	2855	2855	2855	2855	0
71	20230918	175300	102282705	2855	2855	2855	2855	0
72	20230918	175200	102282705	2855	2855	2855	2855	0
73	20230918	175100	102282705	2855	2855	2855	2855	0
74	20230918	175000	102282705	2855	2855	2855	2855	0
75	20230918	174900	102282705	2855	2855	2855	2855	0
76	20230918	174800	102282705	2855	2855	2855	2855	0
77	20230918	174700	102282705	2855	2855	2855	2855	0
78	20230918	174600	102282705	2855	2855	2855	2855	0
79	20230918	174500	102282705	2855	2855	2855	2855	0
80	20230918	174400	102282705	2855	2855	2855	2855	0
81	20230918	174300	102282705	2855	2855	2855	2855	0
82	20230918	174200	102282705	2855	2855	2855	2855	0
83	20230918	174100	102282705	2855	2855	2855	2855	0
84	20230918	174000	102282705	2855	2855	2855	2855	0
85	20230918	173900	102282705	2855	2855	2855	2855	0
86	20230918	173800	102282705	2855	2855	2855	2855	0
87	20230918	173700	102282705	2855	2855	2855	2855	0
88	20230918	173600	102282705	2855	2855	2855	2855	0
89	20230918	173500	102282705	2855	2855	2855	2855	0
90	20230918	173400	102282705	2855	2855	2855	2855	0
91	20230918	173300	102282705	2855	2855	2855	2855	0
92	20230918	173200	102282705	2855	2855	2855	2855	1292
93	20230918	173100	102282705	2855	2855	2855	2855	0
94	20230918	173000	102282705	2855	2855	2855	2855	0
95	20230918	172900	102282705	2855	2855	2855	2855	0
96	20230918	172800	102282705	2855	2855	2855	2855	0
97	20230918	172700	102282705	2855	2855	2855	2855	0
98	20230918	172600	102282705	2855	2855	2855	2855	0
99	20230918	172500	102282705	2855	2855	2855	2855	0
100	20230918	172400	102282705	2855	2855	2855	2855	0
101	20230918	172300	102282705	2855	2855	2855	2855	0
102	20230918	172200	102282705	2855	2855	2855	2855	0
103	20230918	172100	102282705	2855	2855	2855	2855	0
104	20230918	172000	102282705	2855	2855	2855	2855	0
105	20230918	171900	102282705	2855	2855	2855	2855	0
106	20230918	171800	102282705	2855	2855	2855	2855	0
107	20230918	171700	102282705	2855	2855	2855	2855	0
108	20230918	171600	102282705	2855	2855	2855	2855	0
109	20230918	171500	102282705	2855	2855	2855	2855	0
110	20230918	171400	102282705	2855	2855	2855	2855	0
111	20230918	171300	102282705	2855	2855	2855	2855	0
112	20230918	171200	102282705	2855	2855	2855	2855	0
113	20230918	171100	102282705	2855	2855	2855	2855	0
114	20230918	171000	102282705	2855	2855	2855	2855	0
115	20230918	170900	102282705	2855	2855	2855	2855	0
116	20230918	170800	102282705	2855	2855	2855	2855	0
117	20230918	170700	102282705	2855	2855	2855	2855	0
118	20230918	170600	102282705	2855	2855	2855	2855	0
119	20230918	170500	102282705	2855	2855	2855	2855	0
120	20230918	170400	102282705	2855	2855	2855	2855	0
121	20230918	170300	102282705	2855	2855	2855	2855	0
122	20230918	170200	102282705	2855	2855	2855	2855	1292
123	20230918	170100	102282705	2855	2855	2855	2855	0
124	20230918	170000	102282705	2855	2855	2855	2855	0
125	20230918	165900	102282705	2855	2855	2855	2855	0
126	20230918	165800	102282705	2855	2855	2855	2855	0
127	20230918	165700	102282705	2855	2855	2855	2855	0
128	20230918	165600	102282705	2855	2855	2855	2855	0
129	20230918	165500	102282705	2855	2855	2855	2855	0
130	20230918	165400	102282705	2855	2855	2855	2855	0
131	20230918	165300	102282705	2855	2855	2855	2855	0
132	20230918	165200	102282705	2855	2855	2855	2855	0
133	20230918	165100	102282705	2855	2855	2855	2855	0
134	20230918	165000	102282705	2855	2855	2855	2855	0
135	20230918	164900	102282705	2855	2855	2855	2855	0
136	20230918	164800	102282705	2855	2855	2855	2855	0
137	20230918	164700	102282705	2855	2855	2855	2855	0
138	20230918	164600	102282705	2855	2855	2855	2855	0
139	20230918	164500	102282705	2855	2855	2855	2855	0
140	20230918	164400	102282705	2855	2855	2855	2855	0
141	20230918	164300	102282705	2855	2855	2855	2855	0
142	20230918	164200	102282705	2855	2855	2855	2855	0
143	20230918	164100	102282705	2855	2855	2855	2855	0
144	20230918	164000	102282705	2855	2855	2855	2855	0
145	20230918	163900	102282705	2855	2855	2855	2855	0
146	20230918	163800	102282705	2855	2855	2855	2855	0
147	20230918	163700	102282705	2855	2855	2855	2855	0
148	20230918	163600	102282705	2855	2855	2855	2855	0
149	20230918	163500	102282705	2855	2855	2855	2855	0
150	20230918	163400	102282705	2855	2855	2855	2855	0
151	20230918	163300	102282705	2855	2855	2855	2855	0
152	20230918	163200	102282705	2855	2855	2855	2855	1292
153	20230918	163100	102282705	2855	2855	2855	2855	0
154	20230918	163000	102282705	2855	2855	2855	2855	0
155	20230918	162900	102282705	2855	2855	2855	2855	0
156	20230918	162800	102282705	2855	2855	2855	2855	0
157	20230918	162700	102282705	2855	2855	2855	2855	0
158	20230918	162600	102282705	2855	2855	2855	2855	0
159	20230918	162500	102282705	2855	2855	2855	2855	0
160	20230918	162400	102282705	2855	2855	2855	2855	0
161	20230918	162300	102282705	2855	2855	2855	2855	0
162	20230918	162200	102282705	2855	2855	2855	2855	0
163	20230918	162100	102282705	2855	2855	2855	2855	0
164	20230918	162000	102282705	2855	2855	2855	2855	0
165	20230918	161900	102282705	2855	2855	2855	2855	0
166	20230918	161800	102282705	2855	2855	2855	2855	0
167	20230918	161700	102282705	2855	2855	2855	2855	0
168	20230918	161600	102282705	2855	2855	2855	2855	0
169	20230918	161500	102282705	2855	2855	2855	2855	0
170	20230918	161400	102282705	2855	2855	2855	2855	0
171	20230918	161300	102282705	2855	2855	2855	2855	0
172	20230918	161200	102282705	2855	2855	2855	2855	0
173	20230918	161100	102282705	2855	2855	2855	2855	0
174	20230918	161000	102282705	2855	2855	2855	2855	0
175	20230918	160900	102282705	2855	2855	2855	2855	0
176	20230918	160800	102282705	2855	2855	2855	2855	0
177	20230918	160700	102282705	2855	2855	2855	2855	0
178	20230918	160600	102282705	2855	2855	2855	2855	0
179	20230918	160500	102282705	2855	2855	2855	2855	0
180	20230918	160400	102282705	2855	2855	2855	2855	0
181	20230918	160300	102282705	2855	2855	2855	2855	0
182	20230918	160200	102282705	2855	2855	2855	2855	1292
183	20230918	160100	102282705	2855	2855	2855	2855	0
184	20230918	160000	102282705	2855	2855	2855	2855	0
185	20230918	155900	102282705	2855	2855	2855	2855	0
186	20230918	155800	102282705	2855	2855	2855	2855	0
187	20230918	155700	102282705	2855	2855	2855	2855	0
188	20230918	155600	102282705	2855	2855	2855	2855	0
189	20230918	155500	102282705	2855	2855	2855	2855	0
190	20230918	155400	102282705	2855	2855	2855	2855	0
191	20230918	155300	102282705	2855	2855	2855	2855	0
192	20230918	155200	102282705	2855	2855	2855	2855	0
193	20230918	155100	102282705	2855	2855	2855	2855	0
194	20230918	155000	102282705	2855	2855	2855	2855	0
195	20230918	154900	102282705	2855	2855	2855	2855	0
196	20230918	154800	102282705	2855	2855	2855	2855	0
197	20230918	154700	102282705	2855	2855	2855	2855	0
198	20230918	154600	102282705	2855	2855	2855	2855	0
199	20230918	154500	102282705	2855	2855	2855	2855	0
200	20230918	154400	102282705	2855	2855	2855	2855	0
201	20230918	154300	102282705	2855	2855	2855	2855	0
202	20230918	154200	102282705	2855	2855	2855	2855	0
203	20230918	154100	102282705	2855	2855	2855	2855	0
204	20230918	154000	102282705	2855	2855	2855	2855	0
205	20230918	153900	102282705	2855	2855	2855	2855	0
206	20230918	153800	102282705	2855	2855	2855	2855	0
207	20230918	153700	102282705	2855	2855	2855	2855	0
208	20230918	153600	102282705	2855	2855	2855	2855	0
209	20230918	153500	102282705	2855	2855	2855	2855	0
210	20230918	153400	102282705	2855	2855	2855	2855	0
211	20230918	153300	102282705	2855	2855	2855	2855	0
212	20230918	153200	102282705	2855	2855	2855	2855	1292
213	20230918	153100	102282705	2855	2855	2855	2855	0
214	20230918	153000	102282705	2855	2855	2855	2855	1292
215	20230918	152900	98594045	2860	2860	2860	2860	0
216	20230918	152800	98594045	2860	2860	2860	2860	0
217	20230918	152700	98594045	2860	2860	2860	2860	0
218	20230918	152600	98594045	2860	2860	2860	2860	0
219	20230918	152500	98594045	2860	2860	2860	2860	0
220	20230918	152400	98594045	2860	2860	2860	2860	0
221	20230918	152300	98594045	2860	2860	2860	2860	0
222	20230918	152200	98594045	2860	2860	2860	2860	0
223	20230918	152100	98594045	2860	2860	2860	2860	0
224	20230918	152000	98594045	2860	2860	2860	2860	0
225	20230918	151900	98594045	2860	2860	2865	2860	238
226	20230918	151800	97912905	2855	2855	2855	2855	47
227	20230918	151700	97778720	2845	2860	2860	2845	38
228	20230918	151600	97670310	2860	2860	2860	2860	350
229	20230918	151500	96669310	2840	2840	2840	2840	9
230	20230918	151400	96643750	2835	2835	2835	2835	265
231	20230918	151300	95892475	2830	2830	2830	2830	0
232	20230918	151200	95892475	2830	2830	2830	2830	28
233	20230918	151100	95813235	2835	2835	2835	2835	232
234	20230918	151000	95155515	2840	2850	2850	2840	1500
235	20230918	150900	90892680	2860	2860	2860	2860	160
236	20230918	150800	90435080	2860	2855	2860	2855	317
237	20230918	150700	89528820	2855	2855	2855	2855	474
238	20230918	150600	88175550	2855	2870	2870	2855	1491
239	20230918	150500	83904655	2870	2885	2885	2870	18
240	20230918	150400	83852905	2895	2895	2895	2895	0
241	20230918	150300	83852905	2895	2875	2895	2875	63
242	20230918	150200	83670890	2870	2880	2900	2870	1039
243	20230918	150100	80663305	2870	2875	2875	2870	637
244	20230918	150000	78832615	2885	2900	2900	2885	454
245	20230918	145900	77521670	2900	2910	2910	2895	1302
246	20230918	145800	73744705	2910	2850	2910	2850	3455
247	20230918	145700	63808820	2845	2800	2845	2800	3671
248	20230918	145600	53457940	2800	2800	2800	2800	0
249	20230918	145500	53457940	2800	2800	2800	2800	200
250	20230918	145400	52897940	2800	2800	2800	2800	0
251	20230918	145300	52897940	2800	2800	2800	2800	0
252	20230918	145200	52897940	2800	2805	2805	2800	168
253	20230918	145100	52427255	2810	2810	2810	2810	0
254	20230918	145000	52427255	2810	2810	2810	2810	400
255	20230918	144900	51303255	2805	2805	2805	2805	0
256	20230918	144800	51303255	2805	2805	2805	2805	2
257	20230918	144700	51297645	2810	2810	2810	2810	0
258	20230918	144600	51297645	2810	2815	2815	2810	1104
259	20230918	144500	48192660	2815	2815	2815	2815	1
260	20230918	144400	48189845	2820	2820	2820	2820	86
261	20230918	144300	47947325	2830	2830	2830	2830	0
262	20230918	144200	47947325	2830	2830	2830	2830	215
263	20230918	144100	47338875	2835	2835	2835	2835	0
264	20230918	144000	47338875	2835	2835	2835	2835	0
265	20230918	143900	47338875	2835	2835	2835	2835	200
266	20230918	143800	46771875	2820	2820	2820	2820	2
267	20230918	143700	46766235	2820	2825	2825	2820	3
268	20230918	143600	46757770	2835	2835	2835	2835	10
269	20230918	143500	46729420	2835	2835	2835	2835	2
270	20230918	143400	46723750	2835	2825	2835	2825	37
271	20230918	143300	46618885	2820	2820	2820	2820	0
272	20230918	143200	46618885	2820	2820	2820	2820	2
273	20230918	143100	46613245	2825	2825	2825	2825	200
274	20230918	143000	46048245	2820	2820	2820	2820	0
275	20230918	142900	46048245	2820	2820	2820	2820	682
276	20230918	142800	44125005	2820	2820	2820	2820	118
277	20230918	142700	43792245	2820	2820	2820	2820	373
278	20230918	142600	42740385	2825	2830	2830	2825	270
279	20230918	142500	41976385	2830	2830	2830	2830	1
280	20230918	142400	41973555	2825	2825	2825	2825	35
281	20230918	142300	41874680	2830	2830	2830	2830	0
282	20230918	142200	41874680	2830	2820	2830	2820	390
283	20230918	142100	40772155	2820	2820	2820	2820	206
284	20230918	142000	40191235	2815	2815	2815	2815	303
285	20230918	141900	39338290	2810	2810	2810	2810	100
286	20230918	141800	39057290	2810	2810	2810	2810	0
287	20230918	141700	39057290	2810	2810	2810	2810	215
288	20230918	141600	38453140	2805	2805	2805	2805	0
289	20230918	141500	38453140	2805	2805	2805	2805	342
290	20230918	141400	37493830	2800	2800	2800	2800	0
291	20230918	141300	37493830	2800	2800	2800	2800	0
292	20230918	141200	37493830	2800	2800	2800	2800	0
293	20230918	141100	37493830	2800	2800	2800	2800	102
294	20230918	141000	37208230	2800	2795	2800	2795	1017
295	20230918	140900	34360710	2800	2800	2800	2800	0
296	20230918	140800	34360710	2800	2800	2800	2800	0
297	20230918	140700	34360710	2800	2800	2800	2800	0
298	20230918	140600	34360710	2800	2795	2800	2795	36
299	20230918	140500	34259915	2795	2790	2795	2790	269
300	20230918	140400	33508405	2785	2785	2785	2785	200
301	20230918	140300	32951405	2785	2785	2785	2785	0
302	20230918	140200	32951405	2785	2785	2785	2785	0
303	20230918	140100	32951405	2785	2785	2785	2785	0
304	20230918	140000	32951405	2785	2785	2785	2785	462
305	20230918	135900	31664735	2785	2785	2785	2785	46
306	20230918	135800	31536625	2785	2785	2785	2785	32
307	20230918	135700	31447505	2770	2770	2770	2770	629
308	20230918	135600	29705175	2765	2770	2770	2765	423
309	20230918	135500	28533580	2770	2770	2770	2770	0
310	20230918	135400	28533580	2770	2770	2770	2770	0
311	20230918	135300	28533580	2770	2770	2770	2770	0
312	20230918	135200	28533580	2770	2770	2770	2770	0
313	20230918	135100	28533580	2770	2770	2770	2770	0
314	20230918	135000	28533580	2770	2770	2770	2770	200
315	20230918	134900	27979580	2770	2770	2770	2770	200
316	20230918	134800	27425580	2765	2765	2765	2765	0
317	20230918	134700	27425580	2765	2765	2765	2765	0
318	20230918	134600	27425580	2765	2765	2765	2765	0
319	20230918	134500	27425580	2765	2765	2765	2765	707
320	20230918	134400	25470725	2765	2765	2765	2765	400
321	20230918	134300	24364725	2765	2765	2765	2765	0
322	20230918	134200	24364725	2765	2765	2765	2765	0
323	20230918	134100	24364725	2765	2765	2765	2765	200
324	20230918	134000	23811725	2765	2765	2765	2765	200
325	20230918	133900	23258725	2765	2765	2765	2765	400
326	20230918	133800	22152725	2750	2750	2750	2750	0
327	20230918	133700	22152725	2750	2750	2750	2750	0
328	20230918	133600	22152725	2750	2750	2750	2750	0
329	20230918	133500	22152725	2750	2750	2750	2750	0
330	20230918	133400	22152725	2750	2750	2750	2750	0
331	20230918	133300	22152725	2750	2750	2750	2750	0
332	20230918	133200	22152725	2750	2750	2750	2750	0
333	20230918	133100	22152725	2750	2750	2750	2750	0
334	20230918	133000	22152725	2750	2750	2750	2750	0
335	20230918	132900	22152725	2750	2750	2750	2750	0
336	20230918	132800	22152725	2750	2750	2750	2750	0
337	20230918	132700	22152725	2750	2750	2750	2750	0
338	20230918	132600	22152725	2750	2750	2750	2750	0
339	20230918	132500	22152725	2750	2750	2750	2750	0
340	20230918	132400	22152725	2750	2750	2750	2750	0
341	20230918	132300	22152725	2750	2750	2750	2750	0
342	20230918	132200	22152725	2750	2750	2750	2750	0
343	20230918	132100	22152725	2750	2750	2750	2750	0
344	20230918	132000	22152725	2750	2750	2750	2750	0
345	20230918	131900	22152725	2750	2750	2750	2750	0
346	20230918	131800	22152725	2750	2750	2750	2750	0
347	20230918	131700	22152725	2750	2750	2750	2750	0
348	20230918	131600	22152725	2750	2750	2750	2750	0
349	20230918	131500	22152725	2750	2750	2750	2750	0
350	20230918	131400	22152725	2750	2750	2750	2750	0
351	20230918	131300	22152725	2750	2750	2750	2750	0
352	20230918	131200	22152725	2750	2750	2750	2750	0
353	20230918	131100	22152725	2750	2750	2750	2750	0
354	20230918	131000	22152725	2750	2750	2750	2750	0
355	20230918	130900	22152725	2750	2750	2750	2750	0
356	20230918	130800	22152725	2750	2750	2750	2750	0
357	20230918	130700	22152725	2750	2750	2750	2750	0
358	20230918	130600	22152725	2750	2750	2750	2750	0
359	20230918	130500	22152725	2750	2750	2750	2750	0
360	20230918	130400	22152725	2750	2750	2750	2750	0
361	20230918	130300	22152725	2750	2750	2750	2750	0
362	20230918	130200	22152725	2750	2750	2750	2750	0
363	20230918	130100	22152725	2750	2750	2750	2750	1
364	20230918	130000	22149975	2745	2745	2745	2745	0
365	20230918	125900	22149975	2745	2745	2745	2745	0
366	20230918	125800	22149975	2745	2745	2745	2745	56
367	20230918	125700	21996255	2745	2745	2745	2745	0
368	20230918	125600	21996255	2745	2745	2745	2745	44
369	20230918	125500	21875475	2745	2745	2745	2745	0
370	20230918	125400	21875475	2745	2745	2745	2745	0
371	20230918	125300	21875475	2745	2745	2745	2745	0
372	20230918	125200	21875475	2745	2745	2745	2745	0
373	20230918	125100	21875475	2745	2745	2745	2745	0
374	20230918	125000	21875475	2745	2745	2745	2745	275
375	20230918	124900	21120600	2740	2740	2740	2740	0
376	20230918	124800	21120600	2740	2740	2740	2740	127
377	20230918	124700	20772620	2740	2740	2740	2740	0
378	20230918	124600	20772620	2740	2740	2740	2740	0
379	20230918	124500	20772620	2740	2740	2740	2740	0
380	20230918	124400	20772620	2740	2740	2740	2740	0
381	20230918	124300	20772620	2740	2745	2745	2740	40
382	20230918	124200	20662825	2745	2745	2745	2745	0
383	20230918	124100	20662825	2745	2745	2745	2745	0
384	20230918	124000	20662825	2745	2745	2745	2745	0
385	20230918	123900	20662825	2745	2745	2745	2745	0
386	20230918	123800	20662825	2745	2745	2745	2745	0
387	20230918	123700	20662825	2745	2745	2745	2745	0
388	20230918	123600	20662825	2745	2745	2745	2745	0
389	20230918	123500	20662825	2745	2745	2745	2745	0
390	20230918	123400	20662825	2745	2745	2745	2745	0
391	20230918	123300	20662825	2745	2745	2745	2745	0
392	20230918	123200	20662825	2745	2745	2745	2745	0
393	20230918	123100	20662825	2745	2745	2745	2745	0
394	20230918	123000	20662825	2745	2745	2745	2745	0
395	20230918	122900	20662825	2745	2745	2745	2745	0
396	20230918	122800	20662825	2745	2745	2745	2745	0
397	20230918	122700	20662825	2745	2745	2745	2745	10
398	20230918	122600	20635375	2745	2745	2745	2745	0
399	20230918	122500	20635375	2745	2745	2745	2745	0
400	20230918	122400	20635375	2745	2745	2745	2745	0
401	20230918	122300	20635375	2745	2745	2745	2745	0
402	20230918	122200	20635375	2745	2745	2745	2745	1
403	20230918	122100	20632630	2745	2745	2745	2745	0
404	20230918	122000	20632630	2745	2745	2745	2745	0
405	20230918	121900	20632630	2745	2745	2745	2745	0
406	20230918	121800	20632630	2745	2745	2745	2745	0
407	20230918	121700	20632630	2745	2745	2745	2745	370
408	20230918	121600	19616980	2745	2745	2745	2745	231
409	20230918	121500	18982885	2745	2745	2745	2745	0
410	20230918	121400	18982885	2745	2745	2745	2745	75
411	20230918	121300	18777010	2750	2750	2750	2750	0
412	20230918	121200	18777010	2750	2750	2750	2750	0
413	20230918	121100	18777010	2750	2750	2750	2750	0
414	20230918	121000	18777010	2750	2750	2750	2750	0
415	20230918	120900	18777010	2750	2750	2750	2750	0
416	20230918	120800	18777010	2750	2750	2750	2750	0
417	20230918	120700	18777010	2750	2750	2750	2750	0
418	20230918	120600	18777010	2750	2750	2750	2750	0
419	20230918	120500	18777010	2750	2750	2750	2750	0
420	20230918	120400	18777010	2750	2750	2750	2750	14
421	20230918	120300	18738510	2750	2750	2750	2750	0
422	20230918	120200	18738510	2750	2750	2750	2750	0
423	20230918	120100	18738510	2750	2750	2750	2750	0
424	20230918	120000	18738510	2750	2750	2750	2750	0
425	20230918	115900	18738510	2750	2750	2750	2750	11
426	20230918	115800	18708260	2755	2755	2755	2755	505
427	20230918	115700	17316985	2760	2760	2760	2760	0
428	20230918	115600	17316985	2760	2760	2760	2760	0
429	20230918	115500	17316985	2760	2760	2760	2760	0
430	20230918	115400	17316985	2760	2760	2760	2760	0
431	20230918	115300	17316985	2760	2760	2760	2760	0
432	20230918	115200	17316985	2760	2760	2760	2760	0
433	20230918	115100	17316985	2760	2760	2760	2760	0
434	20230918	115000	17316985	2760	2760	2760	2760	0
435	20230918	114900	17316985	2760	2760	2760	2760	0
436	20230918	114800	17316985	2760	2760	2760	2760	0
437	20230918	114700	17316985	2760	2760	2760	2760	0
438	20230918	114600	17316985	2760	2760	2760	2760	0
439	20230918	114500	17316985	2760	2760	2760	2760	0
440	20230918	114400	17316985	2760	2760	2760	2760	0
441	20230918	114300	17316985	2760	2760	2760	2760	0
442	20230918	114200	17316985	2760	2760	2760	2760	170
443	20230918	114100	16847785	2760	2760	2760	2760	140
444	20230918	114000	16461385	2765	2765	2765	2765	0
445	20230918	113900	16461385	2765	2765	2765	2765	0
446	20230918	113800	16461385	2765	2765	2765	2765	412
447	20230918	113700	15322205	2755	2755	2755	2755	0
448	20230918	113600	15322205	2755	2755	2755	2755	0
449	20230918	113500	15322205	2755	2755	2755	2755	0
450	20230918	113400	15322205	2755	2755	2755	2755	0
451	20230918	113300	15322205	2755	2755	2755	2755	0
452	20230918	113200	15322205	2755	2755	2755	2755	0
453	20230918	113100	15322205	2755	2755	2755	2755	0
454	20230918	113000	15322205	2755	2755	2755	2755	0
455	20230918	112900	15322205	2755	2755	2755	2755	1
456	20230918	112800	15319450	2765	2765	2765	2765	0
457	20230918	112700	15319450	2765	2765	2765	2765	0
458	20230918	112600	15319450	2765	2765	2765	2765	0
459	20230918	112500	15319450	2765	2765	2765	2765	0
460	20230918	112400	15319450	2765	2765	2765	2765	0
461	20230918	112300	15319450	2765	2765	2765	2765	0
462	20230918	112200	15319450	2765	2765	2765	2765	0
463	20230918	112100	15319450	2765	2765	2765	2765	0
464	20230918	112000	15319450	2765	2765	2765	2765	123
465	20230918	111900	14979355	2765	2765	2765	2765	0
466	20230918	111800	14979355	2765	2765	2765	2765	0
467	20230918	111700	14979355	2765	2765	2765	2765	0
468	20230918	111600	14979355	2765	2765	2765	2765	0
469	20230918	111500	14979355	2765	2765	2765	2765	0
470	20230918	111400	14979355	2765	2765	2765	2765	0
471	20230918	111300	14979355	2765	2765	2765	2765	0
472	20230918	111200	14979355	2765	2765	2765	2765	0
473	20230918	111100	14979355	2765	2765	2765	2765	41
474	20230918	111000	14865990	2755	2755	2755	2755	215
475	20230918	110900	14273665	2750	2750	2750	2750	0
476	20230918	110800	14273665	2750	2750	2750	2750	0
477	20230918	110700	14273665	2750	2750	2750	2750	0
478	20230918	110600	14273665	2750	2750	2750	2750	0
479	20230918	110500	14273665	2750	2750	2750	2750	0
480	20230918	110400	14273665	2750	2750	2750	2750	0
481	20230918	110300	14273665	2750	2750	2750	2750	0
482	20230918	110200	14273665	2750	2750	2750	2750	69
483	20230918	110100	14083915	2745	2745	2745	2745	0
484	20230918	110000	14083915	2745	2745	2745	2745	0
485	20230918	105900	14083915	2745	2745	2745	2745	0
486	20230918	105800	14083915	2745	2745	2745	2745	0
487	20230918	105700	14083915	2745	2745	2745	2745	0
488	20230918	105600	14083915	2745	2760	2760	2745	309
489	20230918	105500	13234005	2755	2755	2755	2755	0
490	20230918	105400	13234005	2755	2755	2755	2755	0
491	20230918	105300	13234005	2755	2755	2755	2755	0
492	20230918	105200	13234005	2755	2755	2755	2755	0
493	20230918	105100	13234005	2755	2755	2755	2755	0
494	20230918	105000	13234005	2755	2755	2755	2755	0
495	20230918	104900	13234005	2755	2755	2755	2755	167
496	20230918	104800	12773920	2755	2755	2755	2755	0
497	20230918	104700	12773920	2755	2755	2755	2755	0
498	20230918	104600	12773920	2755	2755	2755	2755	1
499	20230918	104500	12771165	2760	2760	2760	2760	0
500	20230918	104400	12771165	2760	2760	2760	2760	0
501	20230918	104300	12771165	2760	2760	2760	2760	0
502	20230918	104200	12771165	2760	2760	2760	2760	0
503	20230918	104100	12771165	2760	2760	2760	2760	0
504	20230918	104000	12771165	2760	2760	2760	2760	0
505	20230918	103900	12771165	2760	2760	2760	2760	559
506	20230918	103800	11228325	2760	2760	2760	2760	0
507	20230918	103700	11228325	2760	2760	2760	2760	1
508	20230918	103600	11225565	2765	2765	2765	2765	0
509	20230918	103500	11225565	2765	2765	2765	2765	0
510	20230918	103400	11225565	2765	2765	2765	2765	0
511	20230918	103300	11225565	2765	2765	2765	2765	0
512	20230918	103200	11225565	2765	2765	2765	2765	0
513	20230918	103100	11225565	2765	2765	2765	2765	0
514	20230918	103000	11225565	2765	2765	2765	2765	0
515	20230918	102900	11225565	2765	2765	2765	2765	0
516	20230918	102800	11225565	2765	2765	2765	2765	0
517	20230918	102700	11225565	2765	2765	2765	2765	0
518	20230918	102600	11225565	2765	2765	2765	2765	0
519	20230918	102500	11225565	2765	2765	2765	2765	0
520	20230918	102400	11225565	2765	2765	2765	2765	0
521	20230918	102300	11225565	2765	2765	2765	2765	0
522	20230918	102200	11225565	2765	2765	2765	2765	0
523	20230918	102100	11225565	2765	2765	2765	2765	0
524	20230918	102000	11225565	2765	2765	2765	2765	2
525	20230918	101900	11220035	2765	2765	2765	2765	0
526	20230918	101800	11220035	2765	2765	2765	2765	0
527	20230918	101700	11220035	2765	2765	2765	2765	0
528	20230918	101600	11220035	2765	2765	2765	2765	0
529	20230918	101500	11220035	2765	2765	2765	2765	0
530	20230918	101400	11220035	2765	2765	2765	2765	0
531	20230918	101300	11220035	2765	2765	2765	2765	0
532	20230918	101200	11220035	2765	2765	2765	2765	0
533	20230918	101100	11220035	2765	2765	2765	2765	0
534	20230918	101000	11220035	2765	2765	2765	2765	0
535	20230918	100900	11220035	2765	2765	2765	2765	0
536	20230918	100800	11220035	2765	2765	2765	2765	0
537	20230918	100700	11220035	2765	2765	2765	2765	0
538	20230918	100600	11220035	2765	2765	2765	2765	0
539	20230918	100500	11220035	2765	2765	2765	2765	0
540	20230918	100400	11220035	2765	2765	2765	2765	0
541	20230918	100300	11220035	2765	2765	2765	2765	0
542	20230918	100200	11220035	2765	2760	2765	2760	115
543	20230918	100100	10902070	2765	2765	2765	2765	0
544	20230918	100000	10902070	2765	2765	2765	2765	0
545	20230918	095900	10902070	2765	2765	2765	2765	0
546	20230918	095800	10902070	2765	2765	2765	2765	0
547	20230918	095700	10902070	2765	2765	2765	2765	0
548	20230918	095600	10902070	2765	2765	2765	2765	0
549	20230918	095500	10902070	2765	2765	2765	2765	0
550	20230918	095400	10902070	2765	2765	2765	2765	0
551	20230918	095300	10902070	2765	2765	2765	2765	14
552	20230918	095200	10863360	2765	2765	2765	2765	0
553	20230918	095100	10863360	2765	2765	2765	2765	0
554	20230918	095000	10863360	2765	2765	2765	2765	0
555	20230918	094900	10863360	2765	2765	2765	2765	0
556	20230918	094800	10863360	2765	2765	2765	2765	3
557	20230918	094700	10855065	2760	2760	2760	2760	0
558	20230918	094600	10855065	2760	2760	2760	2760	0
559	20230918	094500	10855065	2760	2760	2760	2760	0
560	20230918	094400	10855065	2760	2760	2760	2760	0
561	20230918	094300	10855065	2760	2760	2760	2760	16
562	20230918	094200	10810905	2765	2765	2765	2765	0
563	20230918	094100	10810905	2765	2765	2765	2765	0
564	20230918	094000	10810905	2765	2765	2765	2765	0
565	20230918	093900	10810905	2765	2765	2765	2765	1
566	20230918	093800	10808140	2765	2765	2765	2765	0
567	20230918	093700	10808140	2765	2765	2765	2765	10
568	20230918	093600	10780490	2760	2760	2760	2760	0
569	20230918	093500	10780490	2760	2760	2760	2760	0
570	20230918	093400	10780490	2760	2760	2760	2760	0
571	20230918	093300	10780490	2760	2760	2760	2760	0
572	20230918	093200	10780490	2760	2760	2760	2760	5
573	20230918	093100	10766690	2760	2760	2760	2760	0
574	20230918	093000	10766690	2760	2760	2760	2760	0
575	20230918	092900	10766690	2760	2760	2760	2760	0
576	20230918	092800	10766690	2760	2760	2760	2760	0
577	20230918	092700	10766690	2760	2760	2760	2760	0
578	20230918	092600	10766690	2760	2760	2760	2760	0
579	20230918	092500	10766690	2760	2760	2760	2760	40
580	20230918	092400	10656290	2755	2755	2755	2755	0
581	20230918	092300	10656290	2755	2755	2755	2755	0
582	20230918	092200	10656290	2755	2755	2755	2755	0
583	20230918	092100	10656290	2755	2765	2765	2755	400
584	20230918	092000	9553265	2765	2765	2765	2765	119
585	20230918	091900	9224230	2765	2765	2765	2765	0
586	20230918	091800	9224230	2765	2765	2765	2765	0
587	20230918	091700	9224230	2765	2765	2765	2765	0
588	20230918	091600	9224230	2765	2765	2765	2765	0
589	20230918	091500	9224230	2765	2765	2765	2765	379
590	20230918	091400	8176295	2765	2765	2765	2765	0
591	20230918	091300	8176295	2765	2765	2765	2765	0
592	20230918	091200	8176295	2765	2765	2765	2765	0
593	20230918	091100	8176295	2765	2765	2765	2765	0
594	20230918	091000	8176295	2765	2765	2765	2765	0
595	20230918	090900	8176295	2765	2765	2765	2760	626
596	20230918	090800	6445675	2770	2770	2770	2770	0
597	20230918	090700	6445675	2770	2770	2770	2770	11
598	20230918	090600	6415205	2765	2770	2770	2765	245
599	20230918	090500	5737595	2770	2770	2770	2770	4
600	20230918	090400	5726515	2770	2770	2770	2770	0
601	20230918	090300	5726515	2770	2770	2770	2770	0
602	20230918	090200	5726515	2770	2770	2770	2770	0
603	20230918	090100	5726515	2770	2770	2770	2770	40
604	20230918	090000	5615715	2785	2800	2800	2785	2007