KissMeData/039020/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	191100	77708035	2940	2940	2940	2940	2697
3	20230920	191000	77708035	2940	2940	2940	2940	0
4	20230920	190900	77708035	2940	2940	2940	2940	0
5	20230920	190800	77708035	2940	2940	2940	2940	0
6	20230920	190700	77708035	2940	2940	2940	2940	0
7	20230920	190600	77708035	2940	2940	2940	2940	0
8	20230920	190500	77708035	2940	2940	2940	2940	0
9	20230920	190400	77708035	2940	2940	2940	2940	0
10	20230920	190300	77708035	2940	2940	2940	2940	0
11	20230920	190200	77708035	2940	2940	2940	2940	0
12	20230920	190100	77708035	2940	2940	2940	2940	0
13	20230920	190000	77708035	2940	2940	2940	2940	0
14	20230920	185900	77708035	2940	2940	2940	2940	0
15	20230920	185800	77708035	2940	2940	2940	2940	0
16	20230920	185700	77708035	2940	2940	2940	2940	0
17	20230920	185600	77708035	2940	2940	2940	2940	0
18	20230920	185500	77708035	2940	2940	2940	2940	0
19	20230920	185400	77708035	2940	2940	2940	2940	0
20	20230920	185300	77708035	2940	2940	2940	2940	0
21	20230920	185200	77708035	2940	2940	2940	2940	0
22	20230920	185100	77708035	2940	2940	2940	2940	0
23	20230920	185000	77708035	2940	2940	2940	2940	0
24	20230920	184900	77708035	2940	2940	2940	2940	0
25	20230920	184800	77708035	2940	2940	2940	2940	0
26	20230920	184700	77708035	2940	2940	2940	2940	0
27	20230920	184600	77708035	2940	2940	2940	2940	0
28	20230920	184500	77708035	2940	2940	2940	2940	0
29	20230920	184400	77708035	2940	2940	2940	2940	0
30	20230920	184300	77708035	2940	2940	2940	2940	0
31	20230920	184200	77708035	2940	2940	2940	2940	0
32	20230920	184100	77708035	2940	2940	2940	2940	2697
33	20230920	184000	77708035	2940	2940	2940	2940	0
34	20230920	183900	77708035	2940	2940	2940	2940	0
35	20230920	183800	77708035	2940	2940	2940	2940	0
36	20230920	183700	77708035	2940	2940	2940	2940	0
37	20230920	183600	77708035	2940	2940	2940	2940	0
38	20230920	183500	77708035	2940	2940	2940	2940	0
39	20230920	183400	77708035	2940	2940	2940	2940	0
40	20230920	183300	77708035	2940	2940	2940	2940	0
41	20230920	183200	77708035	2940	2940	2940	2940	0
42	20230920	183100	77708035	2940	2940	2940	2940	0
43	20230920	183000	77708035	2940	2940	2940	2940	0
44	20230920	182900	77708035	2940	2940	2940	2940	0
45	20230920	182800	77708035	2940	2940	2940	2940	0
46	20230920	182700	77708035	2940	2940	2940	2940	0
47	20230920	182600	77708035	2940	2940	2940	2940	0
48	20230920	182500	77708035	2940	2940	2940	2940	0
49	20230920	182400	77708035	2940	2940	2940	2940	0
50	20230920	182300	77708035	2940	2940	2940	2940	0
51	20230920	182200	77708035	2940	2940	2940	2940	0
52	20230920	182100	77708035	2940	2940	2940	2940	0
53	20230920	182000	77708035	2940	2940	2940	2940	0
54	20230920	181900	77708035	2940	2940	2940	2940	0
55	20230920	181800	77708035	2940	2940	2940	2940	0
56	20230920	181700	77708035	2940	2940	2940	2940	0
57	20230920	181600	77708035	2940	2940	2940	2940	0
58	20230920	181500	77708035	2940	2940	2940	2940	0
59	20230920	181400	77708035	2940	2940	2940	2940	0
60	20230920	181300	77708035	2940	2940	2940	2940	0
61	20230920	181200	77708035	2940	2940	2940	2940	0
62	20230920	181100	77708035	2940	2940	2940	2940	2697
63	20230920	181000	77708035	2940	2940	2940	2940	0
64	20230920	180900	77708035	2940	2940	2940	2940	0
65	20230920	180800	77708035	2940	2940	2940	2940	0
66	20230920	180700	77708035	2940	2940	2940	2940	0
67	20230920	180600	77708035	2940	2940	2940	2940	0
68	20230920	180500	77708035	2940	2940	2940	2940	0
69	20230920	180400	77708035	2940	2940	2940	2940	0
70	20230920	180300	77708035	2940	2940	2940	2940	0
71	20230920	180200	77708035	2940	2940	2940	2940	0
72	20230920	180100	77708035	2940	2940	2940	2940	0
73	20230920	180000	77708035	2940	2940	2940	2940	0
74	20230920	175900	77708035	2940	2940	2940	2940	0
75	20230920	175800	77708035	2940	2940	2940	2940	0
76	20230920	175700	77708035	2940	2940	2940	2940	0
77	20230920	175600	77708035	2940	2940	2940	2940	0
78	20230920	175500	77708035	2940	2940	2940	2940	0
79	20230920	175400	77708035	2940	2940	2940	2940	0
80	20230920	175300	77708035	2940	2940	2940	2940	0
81	20230920	175200	77708035	2940	2940	2940	2940	0
82	20230920	175100	77708035	2940	2940	2940	2940	0
83	20230920	175000	77708035	2940	2940	2940	2940	0
84	20230920	174900	77708035	2940	2940	2940	2940	0
85	20230920	174800	77708035	2940	2940	2940	2940	0
86	20230920	174700	77708035	2940	2940	2940	2940	0
87	20230920	174600	77708035	2940	2940	2940	2940	0
88	20230920	174500	77708035	2940	2940	2940	2940	0
89	20230920	174400	77708035	2940	2940	2940	2940	0
90	20230920	174300	77708035	2940	2940	2940	2940	0
91	20230920	174200	77708035	2940	2940	2940	2940	0
92	20230920	174100	77708035	2940	2940	2940	2940	2697
93	20230920	174000	77708035	2940	2940	2940	2940	0
94	20230920	173900	77708035	2940	2940	2940	2940	0
95	20230920	173800	77708035	2940	2940	2940	2940	0
96	20230920	173700	77708035	2940	2940	2940	2940	0
97	20230920	173600	77708035	2940	2940	2940	2940	0
98	20230920	173500	77708035	2940	2940	2940	2940	0
99	20230920	173400	77708035	2940	2940	2940	2940	0
100	20230920	173300	77708035	2940	2940	2940	2940	0
101	20230920	173200	77708035	2940	2940	2940	2940	0
102	20230920	173100	77708035	2940	2940	2940	2940	0
103	20230920	173000	77708035	2940	2940	2940	2940	0
104	20230920	172900	77708035	2940	2940	2940	2940	0
105	20230920	172800	77708035	2940	2940	2940	2940	0
106	20230920	172700	77708035	2940	2940	2940	2940	0
107	20230920	172600	77708035	2940	2940	2940	2940	0
108	20230920	172500	77708035	2940	2940	2940	2940	0
109	20230920	172400	77708035	2940	2940	2940	2940	0
110	20230920	172300	77708035	2940	2940	2940	2940	0
111	20230920	172200	77708035	2940	2940	2940	2940	0
112	20230920	172100	77708035	2940	2940	2940	2940	0
113	20230920	172000	77708035	2940	2940	2940	2940	0
114	20230920	171900	77708035	2940	2940	2940	2940	0
115	20230920	171800	77708035	2940	2940	2940	2940	0
116	20230920	171700	77708035	2940	2940	2940	2940	0
117	20230920	171600	77708035	2940	2940	2940	2940	0
118	20230920	171500	77708035	2940	2940	2940	2940	0
119	20230920	171400	77708035	2940	2940	2940	2940	0
120	20230920	171300	77708035	2940	2940	2940	2940	0
121	20230920	171200	77708035	2940	2940	2940	2940	0
122	20230920	171100	77708035	2940	2940	2940	2940	2697
123	20230920	171000	77708035	2940	2940	2940	2940	0
124	20230920	170900	77708035	2940	2940	2940	2940	0
125	20230920	170800	77708035	2940	2940	2940	2940	0
126	20230920	170700	77708035	2940	2940	2940	2940	0
127	20230920	170600	77708035	2940	2940	2940	2940	0
128	20230920	170500	77708035	2940	2940	2940	2940	0
129	20230920	170400	77708035	2940	2940	2940	2940	0
130	20230920	170300	77708035	2940	2940	2940	2940	0
131	20230920	170200	77708035	2940	2940	2940	2940	0
132	20230920	170100	77708035	2940	2940	2940	2940	0
133	20230920	170000	77708035	2940	2940	2940	2940	0
134	20230920	165900	77708035	2940	2940	2940	2940	0
135	20230920	165800	77708035	2940	2940	2940	2940	0
136	20230920	165700	77708035	2940	2940	2940	2940	0
137	20230920	165600	77708035	2940	2940	2940	2940	0
138	20230920	165500	77708035	2940	2940	2940	2940	0
139	20230920	165400	77708035	2940	2940	2940	2940	0
140	20230920	165300	77708035	2940	2940	2940	2940	0
141	20230920	165200	77708035	2940	2940	2940	2940	0
142	20230920	165100	77708035	2940	2940	2940	2940	0
143	20230920	165000	77708035	2940	2940	2940	2940	0
144	20230920	164900	77708035	2940	2940	2940	2940	0
145	20230920	164800	77708035	2940	2940	2940	2940	0
146	20230920	164700	77708035	2940	2940	2940	2940	0
147	20230920	164600	77708035	2940	2940	2940	2940	0
148	20230920	164500	77708035	2940	2940	2940	2940	0
149	20230920	164400	77708035	2940	2940	2940	2940	0
150	20230920	164300	77708035	2940	2940	2940	2940	0
151	20230920	164200	77708035	2940	2940	2940	2940	0
152	20230920	164100	77708035	2940	2940	2940	2940	2697
153	20230920	164000	77708035	2940	2940	2940	2940	0
154	20230920	163900	77708035	2940	2940	2940	2940	0
155	20230920	163800	77708035	2940	2940	2940	2940	0
156	20230920	163700	77708035	2940	2940	2940	2940	0
157	20230920	163600	77708035	2940	2940	2940	2940	0
158	20230920	163500	77708035	2940	2940	2940	2940	0
159	20230920	163400	77708035	2940	2940	2940	2940	0
160	20230920	163300	77708035	2940	2940	2940	2940	0
161	20230920	163200	77708035	2940	2940	2940	2940	0
162	20230920	163100	77708035	2940	2940	2940	2940	0
163	20230920	163000	77708035	2940	2940	2940	2940	0
164	20230920	162900	77708035	2940	2940	2940	2940	0
165	20230920	162800	77708035	2940	2940	2940	2940	0
166	20230920	162700	77708035	2940	2940	2940	2940	0
167	20230920	162600	77708035	2940	2940	2940	2940	0
168	20230920	162500	77708035	2940	2940	2940	2940	0
169	20230920	162400	77708035	2940	2940	2940	2940	0
170	20230920	162300	77708035	2940	2940	2940	2940	0
171	20230920	162200	77708035	2940	2940	2940	2940	0
172	20230920	162100	77708035	2940	2940	2940	2940	0
173	20230920	162000	77708035	2940	2940	2940	2940	0
174	20230920	161900	77708035	2940	2940	2940	2940	0
175	20230920	161800	77708035	2940	2940	2940	2940	0
176	20230920	161700	77708035	2940	2940	2940	2940	0
177	20230920	161600	77708035	2940	2940	2940	2940	0
178	20230920	161500	77708035	2940	2940	2940	2940	0
179	20230920	161400	77708035	2940	2940	2940	2940	0
180	20230920	161300	77708035	2940	2940	2940	2940	0
181	20230920	161200	77708035	2940	2940	2940	2940	0
182	20230920	161100	77708035	2940	2940	2940	2940	2697
183	20230920	161000	77708035	2940	2940	2940	2940	0
184	20230920	160900	77708035	2940	2940	2940	2940	0
185	20230920	160800	77708035	2940	2940	2940	2940	0
186	20230920	160700	77708035	2940	2940	2940	2940	0
187	20230920	160600	77708035	2940	2940	2940	2940	0
188	20230920	160500	77708035	2940	2940	2940	2940	0
189	20230920	160400	77708035	2940	2940	2940	2940	0
190	20230920	160300	77708035	2940	2940	2940	2940	0
191	20230920	160200	77708035	2940	2940	2940	2940	0
192	20230920	160100	77708035	2940	2940	2940	2940	0
193	20230920	160000	77708035	2940	2940	2940	2940	0
194	20230920	155900	77708035	2940	2940	2940	2940	0
195	20230920	155800	77708035	2940	2940	2940	2940	0
196	20230920	155700	77708035	2940	2940	2940	2940	0
197	20230920	155600	77708035	2940	2940	2940	2940	0
198	20230920	155500	77708035	2940	2940	2940	2940	0
199	20230920	155400	77708035	2940	2940	2940	2940	0
200	20230920	155300	77708035	2940	2940	2940	2940	0
201	20230920	155200	77708035	2940	2940	2940	2940	0
202	20230920	155100	77708035	2940	2940	2940	2940	0
203	20230920	155000	77708035	2940	2940	2940	2940	0
204	20230920	154900	77708035	2940	2940	2940	2940	0
205	20230920	154800	77708035	2940	2940	2940	2940	0
206	20230920	154700	77708035	2940	2940	2940	2940	0
207	20230920	154600	77708035	2940	2940	2940	2940	0
208	20230920	154500	77708035	2940	2940	2940	2940	0
209	20230920	154400	77708035	2940	2940	2940	2940	0
210	20230920	154300	77708035	2940	2940	2940	2940	0
211	20230920	154200	77708035	2940	2940	2940	2940	0
212	20230920	154100	77708035	2940	2940	2940	2940	2697
213	20230920	154000	77708035	2940	2940	2940	2940	0
214	20230920	153900	77708035	2940	2940	2940	2940	0
215	20230920	153800	77708035	2940	2940	2940	2940	0
216	20230920	153700	77708035	2940	2940	2940	2940	0
217	20230920	153600	77708035	2940	2940	2940	2940	0
218	20230920	153500	77708035	2940	2940	2940	2940	0
219	20230920	153400	77708035	2940	2940	2940	2940	0
220	20230920	153300	77708035	2940	2940	2940	2940	0
221	20230920	153200	77708035	2940	2940	2940	2940	0
222	20230920	153100	77708035	2940	2940	2940	2940	0
223	20230920	153000	77708035	2940	2940	2940	2940	2697
224	20230920	152900	69778855	2945	2945	2945	2945	0
225	20230920	152800	69778855	2945	2945	2945	2945	0
226	20230920	152700	69778855	2945	2945	2945	2945	0
227	20230920	152600	69778855	2945	2945	2945	2945	0
228	20230920	152500	69778855	2945	2945	2945	2945	0
229	20230920	152400	69778855	2945	2945	2945	2945	0
230	20230920	152300	69778855	2945	2945	2945	2945	0
231	20230920	152200	69778855	2945	2945	2945	2945	0
232	20230920	152100	69778855	2945	2945	2945	2945	0
233	20230920	152000	69778855	2945	2945	2945	2945	0
234	20230920	151900	69778855	2945	2945	2945	2945	0
235	20230920	151800	69778855	2945	2945	2945	2945	0
236	20230920	151700	69778855	2945	2945	2945	2945	1
237	20230920	151600	69775910	2940	2945	2945	2940	31
238	20230920	151500	69684755	2945	2955	2955	2945	91
239	20230920	151400	69416750	2945	2945	2955	2940	2083
240	20230920	151300	63292180	2955	2950	2955	2950	2
241	20230920	151200	63286275	2950	2945	2955	2945	401
242	20230920	151100	62103855	2945	2945	2945	2945	0
243	20230920	151000	62103855	2945	2945	2945	2945	0
244	20230920	150900	62103855	2945	2935	2945	2935	9
245	20230920	150800	62077380	2945	2945	2945	2945	0
246	20230920	150700	62077380	2945	2945	2945	2945	0
247	20230920	150600	62077380	2945	2945	2945	2945	0
248	20230920	150500	62077380	2945	2945	2945	2945	0
249	20230920	150400	62077380	2945	2945	2945	2945	0
250	20230920	150300	62077380	2945	2945	2945	2945	0
251	20230920	150200	62077380	2945	2935	2945	2930	1545
252	20230920	150100	57550375	2935	2935	2935	2935	1838
253	20230920	150000	52155845	2945	2940	2945	2940	3
254	20230920	145900	52147020	2940	2935	2940	2935	1197
255	20230920	145800	48633540	2935	2935	2935	2935	0
256	20230920	145700	48633540	2935	2935	2935	2935	0
257	20230920	145600	48633540	2935	2935	2935	2935	0
258	20230920	145500	48633540	2935	2935	2935	2935	1
259	20230920	145400	48630605	2925	2925	2925	2925	0
260	20230920	145300	48630605	2925	2925	2925	2925	0
261	20230920	145200	48630605	2925	2925	2925	2925	0
262	20230920	145100	48630605	2925	2925	2925	2925	0
263	20230920	145000	48630605	2925	2925	2925	2925	0
264	20230920	144900	48630605	2925	2925	2925	2925	0
265	20230920	144800	48630605	2925	2925	2925	2925	0
266	20230920	144700	48630605	2925	2925	2925	2925	2
267	20230920	144600	48624755	2925	2930	2930	2925	69
268	20230920	144500	48422595	2930	2930	2930	2930	0
269	20230920	144400	48422595	2930	2930	2930	2930	1
270	20230920	144300	48419665	2930	2930	2930	2930	0
271	20230920	144200	48419665	2930	2930	2930	2930	0
272	20230920	144100	48419665	2930	2930	2930	2930	0
273	20230920	144000	48419665	2930	2930	2930	2930	0
274	20230920	143900	48419665	2930	2930	2930	2930	2
275	20230920	143800	48413805	2930	2930	2930	2930	0
276	20230920	143700	48413805	2930	2930	2930	2930	5
277	20230920	143600	48399155	2930	2930	2930	2930	4
278	20230920	143500	48387435	2935	2935	2935	2935	0
279	20230920	143400	48387435	2935	2935	2935	2935	1
280	20230920	143300	48384500	2930	2930	2930	2925	39
281	20230920	143200	48270250	2925	2925	2930	2925	94
282	20230920	143100	47995120	2930	2930	2930	2930	29
283	20230920	143000	47910150	2935	2930	2935	2930	60
284	20230920	142900	47734255	2915	2915	2915	2915	391
285	20230920	142800	46594490	2915	2915	2915	2915	6
286	20230920	142700	46577000	2915	2915	2915	2910	21
287	20230920	142600	46515835	2900	2915	2915	2900	530
288	20230920	142500	44978820	2900	2915	2915	2900	8
289	20230920	142400	44955590	2900	2900	2905	2900	103
290	20230920	142300	44656885	2900	2900	2900	2900	0
291	20230920	142200	44656885	2900	2915	2915	2900	2
292	20230920	142100	44651070	2900	2900	2900	2900	23
293	20230920	142000	44584370	2900	2900	2910	2900	14
294	20230920	141900	44543760	2900	2900	2910	2900	128
295	20230920	141800	44172550	2900	2910	2910	2900	588
296	20230920	141700	42462720	2900	2930	2930	2900	2965
297	20230920	141600	33863295	2930	2930	2930	2930	0
298	20230920	141500	33863295	2930	2930	2930	2930	0
299	20230920	141400	33863295	2930	2930	2930	2930	8
300	20230920	141300	33839855	2930	2930	2930	2925	174
301	20230920	141200	33330040	2930	2930	2930	2930	0
302	20230920	141100	33330040	2930	2930	2930	2930	27
303	20230920	141000	33250930	2930	2930	2930	2930	0
304	20230920	140900	33250930	2930	2930	2930	2930	0
305	20230920	140800	33250930	2930	2930	2930	2930	0
306	20230920	140700	33250930	2930	2930	2930	2930	0
307	20230920	140600	33250930	2930	2930	2930	2930	100
308	20230920	140500	32957930	2925	2925	2925	2925	100
309	20230920	140400	32665430	2920	2920	2920	2920	0
310	20230920	140300	32665430	2920	2920	2920	2920	33
311	20230920	140200	32569070	2900	2900	2900	2900	33
312	20230920	140100	32473370	2895	2895	2895	2895	0
313	20230920	140000	32473370	2895	2900	2900	2895	767
314	20230920	135900	30252320	2900	2900	2900	2900	0
315	20230920	135800	30252320	2900	2920	2920	2895	3193
316	20230920	135700	20994570	2920	2920	2920	2920	0
317	20230920	135600	20994570	2920	2920	2920	2920	0
318	20230920	135500	20994570	2920	2920	2920	2920	0
319	20230920	135400	20994570	2920	2920	2920	2920	0
320	20230920	135300	20994570	2920	2920	2920	2920	0
321	20230920	135200	20994570	2920	2920	2920	2920	0
322	20230920	135100	20994570	2920	2920	2920	2920	0
323	20230920	135000	20994570	2920	2920	2920	2920	21
324	20230920	134900	20933250	2920	2920	2920	2920	0
325	20230920	134800	20933250	2920	2920	2920	2920	0
326	20230920	134700	20933250	2920	2920	2920	2920	0
327	20230920	134600	20933250	2920	2920	2920	2920	0
328	20230920	134500	20933250	2920	2920	2920	2920	0
329	20230920	134400	20933250	2920	2920	2920	2920	0
330	20230920	134300	20933250	2920	2920	2920	2920	0
331	20230920	134200	20933250	2920	2920	2920	2920	0
332	20230920	134100	20933250	2920	2920	2920	2920	0
333	20230920	134000	20933250	2920	2920	2920	2920	0
334	20230920	133900	20933250	2920	2920	2920	2920	0
335	20230920	133800	20933250	2920	2920	2920	2920	0
336	20230920	133700	20933250	2920	2920	2920	2920	0
337	20230920	133600	20933250	2920	2920	2920	2920	0
338	20230920	133500	20933250	2920	2920	2920	2920	0
339	20230920	133400	20933250	2920	2920	2920	2920	0
340	20230920	133300	20933250	2920	2920	2920	2920	0
341	20230920	133200	20933250	2920	2920	2920	2920	0
342	20230920	133100	20933250	2920	2920	2920	2920	0
343	20230920	133000	20933250	2920	2920	2920	2920	0
344	20230920	132900	20933250	2920	2920	2920	2920	0
345	20230920	132800	20933250	2920	2920	2920	2920	0
346	20230920	132700	20933250	2920	2920	2920	2920	0
347	20230920	132600	20933250	2920	2920	2920	2920	0
348	20230920	132500	20933250	2920	2920	2920	2920	0
349	20230920	132400	20933250	2920	2920	2920	2920	0
350	20230920	132300	20933250	2920	2920	2920	2920	0
351	20230920	132200	20933250	2920	2920	2920	2920	0
352	20230920	132100	20933250	2920	2920	2920	2920	0
353	20230920	132000	20933250	2920	2920	2920	2920	0
354	20230920	131900	20933250	2920	2920	2920	2920	0
355	20230920	131800	20933250	2920	2920	2920	2920	0
356	20230920	131700	20933250	2920	2920	2920	2920	1
357	20230920	131600	20930330	2905	2905	2905	2905	0
358	20230920	131500	20930330	2905	2905	2905	2905	0
359	20230920	131400	20930330	2905	2905	2905	2905	0
360	20230920	131300	20930330	2905	2905	2905	2905	0
361	20230920	131200	20930330	2905	2905	2905	2905	0
362	20230920	131100	20930330	2905	2905	2905	2905	0
363	20230920	131000	20930330	2905	2905	2905	2905	0
364	20230920	130900	20930330	2905	2905	2905	2905	0
365	20230920	130800	20930330	2905	2905	2905	2905	0
366	20230920	130700	20930330	2905	2905	2905	2905	0
367	20230920	130600	20930330	2905	2905	2905	2905	0
368	20230920	130500	20930330	2905	2905	2905	2905	0
369	20230920	130400	20930330	2905	2905	2905	2905	0
370	20230920	130300	20930330	2905	2905	2905	2905	0
371	20230920	130200	20930330	2905	2905	2905	2905	0
372	20230920	130100	20930330	2905	2905	2905	2905	0
373	20230920	130000	20930330	2905	2905	2905	2905	0
374	20230920	125900	20930330	2905	2905	2905	2905	0
375	20230920	125800	20930330	2905	2905	2905	2905	0
376	20230920	125700	20930330	2905	2905	2905	2905	0
377	20230920	125600	20930330	2905	2905	2905	2905	0
378	20230920	125500	20930330	2905	2905	2905	2905	0
379	20230920	125400	20930330	2905	2905	2905	2905	0
380	20230920	125300	20930330	2905	2910	2910	2905	200
381	20230920	125200	20349270	2910	2910	2910	2910	0
382	20230920	125100	20349270	2910	2910	2910	2910	0
383	20230920	125000	20349270	2910	2910	2910	2910	0
384	20230920	124900	20349270	2910	2910	2910	2910	0
385	20230920	124800	20349270	2910	2910	2910	2910	0
386	20230920	124700	20349270	2910	2910	2910	2910	0
387	20230920	124600	20349270	2910	2910	2910	2910	8
388	20230920	124500	20325990	2915	2915	2915	2915	0
389	20230920	124400	20325990	2915	2915	2915	2915	0
390	20230920	124300	20325990	2915	2915	2915	2915	0
391	20230920	124200	20325990	2915	2915	2915	2915	0
392	20230920	124100	20325990	2915	2915	2915	2915	0
393	20230920	124000	20325990	2915	2915	2915	2915	0
394	20230920	123900	20325990	2915	2915	2915	2915	0
395	20230920	123800	20325990	2915	2915	2915	2915	0
396	20230920	123700	20325990	2915	2915	2915	2915	0
397	20230920	123600	20325990	2915	2915	2915	2915	0
398	20230920	123500	20325990	2915	2915	2915	2915	0
399	20230920	123400	20325990	2915	2915	2915	2915	0
400	20230920	123300	20325990	2915	2915	2915	2915	0
401	20230920	123200	20325990	2915	2915	2915	2915	0
402	20230920	123100	20325990	2915	2915	2915	2915	0
403	20230920	123000	20325990	2915	2915	2915	2915	0
404	20230920	122900	20325990	2915	2915	2915	2915	0
405	20230920	122800	20325990	2915	2915	2915	2915	16
406	20230920	122700	20279350	2920	2920	2920	2920	0
407	20230920	122600	20279350	2920	2920	2920	2920	0
408	20230920	122500	20279350	2920	2920	2920	2920	0
409	20230920	122400	20279350	2920	2920	2920	2920	3
410	20230920	122300	20270590	2925	2925	2925	2925	0
411	20230920	122200	20270590	2925	2925	2925	2925	0
412	20230920	122100	20270590	2925	2925	2925	2925	0
413	20230920	122000	20270590	2925	2925	2925	2925	0
414	20230920	121900	20270590	2925	2925	2925	2925	0
415	20230920	121800	20270590	2925	2920	2925	2920	3
416	20230920	121700	20261825	2920	2920	2920	2920	0
417	20230920	121600	20261825	2920	2920	2920	2920	0
418	20230920	121500	20261825	2920	2920	2920	2920	95
419	20230920	121400	19984425	2930	2930	2930	2930	0
420	20230920	121300	19984425	2930	2930	2930	2930	0
421	20230920	121200	19984425	2930	2930	2930	2930	0
422	20230920	121100	19984425	2930	2930	2930	2930	0
423	20230920	121000	19984425	2930	2930	2930	2930	0
424	20230920	120900	19984425	2930	2930	2930	2930	0
425	20230920	120800	19984425	2930	2930	2930	2930	1
426	20230920	120700	19981495	2930	2930	2930	2930	0
427	20230920	120600	19981495	2930	2930	2930	2930	0
428	20230920	120500	19981495	2930	2930	2930	2930	0
429	20230920	120400	19981495	2930	2930	2930	2930	0
430	20230920	120300	19981495	2930	2930	2930	2930	0
431	20230920	120200	19981495	2930	2930	2930	2930	0
432	20230920	120100	19981495	2930	2930	2930	2930	0
433	20230920	120000	19981495	2930	2930	2930	2930	0
434	20230920	115900	19981495	2930	2930	2930	2930	0
435	20230920	115800	19981495	2930	2930	2930	2930	0
436	20230920	115700	19981495	2930	2930	2930	2930	0
437	20230920	115600	19981495	2930	2930	2930	2930	0
438	20230920	115500	19981495	2930	2930	2930	2930	0
439	20230920	115400	19981495	2930	2930	2930	2930	0
440	20230920	115300	19981495	2930	2930	2930	2930	0
441	20230920	115200	19981495	2930	2930	2930	2930	0
442	20230920	115100	19981495	2930	2930	2930	2930	0
443	20230920	115000	19981495	2930	2930	2930	2930	3
444	20230920	114900	19972705	2930	2930	2930	2930	0
445	20230920	114800	19972705	2930	2930	2930	2930	0
446	20230920	114700	19972705	2930	2930	2930	2930	0
447	20230920	114600	19972705	2930	2930	2930	2930	1
448	20230920	114500	19969775	2910	2910	2910	2910	0
449	20230920	114400	19969775	2910	2910	2910	2910	0
450	20230920	114300	19969775	2910	2910	2910	2910	0
451	20230920	114200	19969775	2910	2910	2910	2910	0
452	20230920	114100	19969775	2910	2910	2910	2910	0
453	20230920	114000	19969775	2910	2910	2910	2910	0
454	20230920	113900	19969775	2910	2910	2910	2910	0
455	20230920	113800	19969775	2910	2910	2910	2910	0
456	20230920	113700	19969775	2910	2910	2910	2910	0
457	20230920	113600	19969775	2910	2910	2910	2910	0
458	20230920	113500	19969775	2910	2910	2910	2910	0
459	20230920	113400	19969775	2910	2910	2910	2910	0
460	20230920	113300	19969775	2910	2910	2910	2910	0
461	20230920	113200	19969775	2910	2910	2910	2910	0
462	20230920	113100	19969775	2910	2910	2910	2910	0
463	20230920	113000	19969775	2910	2910	2910	2910	0
464	20230920	112900	19969775	2910	2910	2910	2910	0
465	20230920	112800	19969775	2910	2910	2910	2910	0
466	20230920	112700	19969775	2910	2910	2910	2910	0
467	20230920	112600	19969775	2910	2910	2910	2910	0
468	20230920	112500	19969775	2910	2910	2910	2910	0
469	20230920	112400	19969775	2910	2910	2910	2910	0
470	20230920	112300	19969775	2910	2910	2910	2910	0
471	20230920	112200	19969775	2910	2910	2910	2910	0
472	20230920	112100	19969775	2910	2910	2910	2910	0
473	20230920	112000	19969775	2910	2910	2910	2910	0
474	20230920	111900	19969775	2910	2910	2910	2910	0
475	20230920	111800	19969775	2910	2910	2910	2910	0
476	20230920	111700	19969775	2910	2910	2910	2910	0
477	20230920	111600	19969775	2910	2910	2910	2910	0
478	20230920	111500	19969775	2910	2910	2910	2910	0
479	20230920	111400	19969775	2910	2910	2910	2910	100
480	20230920	111300	19678775	2930	2930	2930	2930	0
481	20230920	111200	19678775	2930	2930	2930	2930	0
482	20230920	111100	19678775	2930	2930	2930	2930	0
483	20230920	111000	19678775	2930	2930	2930	2930	0
484	20230920	110900	19678775	2930	2930	2930	2930	0
485	20230920	110800	19678775	2930	2930	2930	2930	0
486	20230920	110700	19678775	2930	2930	2930	2930	0
487	20230920	110600	19678775	2930	2930	2930	2930	0
488	20230920	110500	19678775	2930	2930	2930	2930	0
489	20230920	110400	19678775	2930	2930	2930	2930	1
490	20230920	110300	19675845	2900	2900	2900	2900	0
491	20230920	110200	19675845	2900	2900	2900	2900	0
492	20230920	110100	19675845	2900	2900	2900	2900	0
493	20230920	110000	19675845	2900	2900	2900	2900	0
494	20230920	105900	19675845	2900	2900	2900	2900	0
495	20230920	105800	19675845	2900	2900	2900	2900	0
496	20230920	105700	19675845	2900	2900	2900	2900	0
497	20230920	105600	19675845	2900	2900	2900	2900	0
498	20230920	105500	19675845	2900	2900	2900	2900	1046
499	20230920	105400	16642445	2900	2900	2900	2900	0
500	20230920	105300	16642445	2900	2900	2900	2900	13
501	20230920	105200	16604745	2900	2900	2900	2900	0
502	20230920	105100	16604745	2900	2900	2900	2900	0
503	20230920	105000	16604745	2900	2905	2905	2900	100
504	20230920	104900	16314525	2930	2930	2930	2930	0
505	20230920	104800	16314525	2930	2930	2930	2930	0
506	20230920	104700	16314525	2930	2930	2930	2930	0
507	20230920	104600	16314525	2930	2930	2930	2930	0
508	20230920	104500	16314525	2930	2930	2930	2930	0
509	20230920	104400	16314525	2930	2930	2930	2930	0
510	20230920	104300	16314525	2930	2930	2930	2930	0
511	20230920	104200	16314525	2930	2930	2930	2930	0
512	20230920	104100	16314525	2930	2930	2930	2930	0
513	20230920	104000	16314525	2930	2930	2930	2930	0
514	20230920	103900	16314525	2930	2930	2930	2930	0
515	20230920	103800	16314525	2930	2930	2930	2930	0
516	20230920	103700	16314525	2930	2930	2930	2930	0
517	20230920	103600	16314525	2930	2930	2930	2930	0
518	20230920	103500	16314525	2930	2930	2930	2930	0
519	20230920	103400	16314525	2930	2930	2930	2930	0
520	20230920	103300	16314525	2930	2930	2930	2930	0
521	20230920	103200	16314525	2930	2930	2930	2930	0
522	20230920	103100	16314525	2930	2930	2930	2930	0
523	20230920	103000	16314525	2930	2930	2930	2930	0
524	20230920	102900	16314525	2930	2930	2930	2930	0
525	20230920	102800	16314525	2930	2930	2930	2930	0
526	20230920	102700	16314525	2930	2930	2930	2930	0
527	20230920	102600	16314525	2930	2930	2930	2930	0
528	20230920	102500	16314525	2930	2930	2930	2930	0
529	20230920	102400	16314525	2930	2930	2930	2930	0
530	20230920	102300	16314525	2930	2930	2930	2930	0
531	20230920	102200	16314525	2930	2930	2930	2930	0
532	20230920	102100	16314525	2930	2925	2930	2925	5
533	20230920	102000	16299885	2925	2925	2925	2925	743
534	20230920	101900	14126610	2925	2925	2925	2925	0
535	20230920	101800	14126610	2925	2925	2925	2925	0
536	20230920	101700	14126610	2925	2925	2925	2925	0
537	20230920	101600	14126610	2925	2925	2925	2925	0
538	20230920	101500	14126610	2925	2925	2925	2925	0
539	20230920	101400	14126610	2925	2925	2925	2925	0
540	20230920	101300	14126610	2925	2925	2925	2925	3
541	20230920	101200	14117835	2925	2925	2925	2925	0
542	20230920	101100	14117835	2925	2925	2925	2925	0
543	20230920	101000	14117835	2925	2925	2925	2925	0
544	20230920	100900	14117835	2925	2925	2925	2925	0
545	20230920	100800	14117835	2925	2925	2925	2925	0
546	20230920	100700	14117835	2925	2925	2925	2925	3
547	20230920	100600	14109060	2930	2930	2930	2930	0
548	20230920	100500	14109060	2930	2930	2930	2930	0
549	20230920	100400	14109060	2930	2930	2930	2930	0
550	20230920	100300	14109060	2930	2930	2930	2930	0
551	20230920	100200	14109060	2930	2930	2930	2930	0
552	20230920	100100	14109060	2930	2930	2930	2930	0
553	20230920	100000	14109060	2930	2930	2930	2930	0
554	20230920	095900	14109060	2930	2930	2930	2930	0
555	20230920	095800	14109060	2930	2930	2930	2930	0
556	20230920	095700	14109060	2930	2930	2930	2930	0
557	20230920	095600	14109060	2930	2930	2930	2930	0
558	20230920	095500	14109060	2930	2930	2930	2930	0
559	20230920	095400	14109060	2930	2930	2930	2930	0
560	20230920	095300	14109060	2930	2930	2930	2930	0
561	20230920	095200	14109060	2930	2930	2930	2930	0
562	20230920	095100	14109060	2930	2930	2930	2930	0
563	20230920	095000	14109060	2930	2930	2930	2930	0
564	20230920	094900	14109060	2930	2930	2930	2930	0
565	20230920	094800	14109060	2930	2930	2930	2930	0
566	20230920	094700	14109060	2930	2930	2930	2930	0
567	20230920	094600	14109060	2930	2930	2930	2930	0
568	20230920	094500	14109060	2930	2930	2930	2930	0
569	20230920	094400	14109060	2930	2930	2930	2930	0
570	20230920	094300	14109060	2930	2930	2930	2930	0
571	20230920	094200	14109060	2930	2930	2930	2930	0
572	20230920	094100	14109060	2930	2930	2930	2930	0
573	20230920	094000	14109060	2930	2930	2930	2930	0
574	20230920	093900	14109060	2930	2930	2930	2930	0
575	20230920	093800	14109060	2930	2930	2930	2930	0
576	20230920	093700	14109060	2930	2930	2930	2930	0
577	20230920	093600	14109060	2930	2930	2930	2930	2
578	20230920	093500	14103200	2930	2930	2930	2930	0
579	20230920	093400	14103200	2930	2930	2930	2930	0
580	20230920	093300	14103200	2930	2930	2930	2930	0
581	20230920	093200	14103200	2930	2915	2930	2915	190
582	20230920	093100	13548900	2915	2915	2915	2915	0
583	20230920	093000	13548900	2915	2915	2915	2915	0
584	20230920	092900	13548900	2915	2910	2915	2900	2501
585	20230920	092800	6293285	2940	2940	2940	2940	0
586	20230920	092700	6293285	2940	2940	2940	2940	0
587	20230920	092600	6293285	2940	2940	2940	2940	3
588	20230920	092500	6284465	2940	2940	2940	2940	0
589	20230920	092400	6284465	2940	2940	2940	2940	0
590	20230920	092300	6284465	2940	2940	2940	2940	0
591	20230920	092200	6284465	2940	2940	2940	2940	0
592	20230920	092100	6284465	2940	2940	2940	2940	0
593	20230920	092000	6284465	2940	2940	2940	2940	2
594	20230920	091900	6278585	2920	2920	2920	2920	22
595	20230920	091800	6214345	2915	2900	2915	2900	62
596	20230920	091700	6034515	2925	2925	2925	2925	0
597	20230920	091600	6034515	2925	2925	2925	2925	0
598	20230920	091500	6034515	2925	2925	2925	2925	1
599	20230920	091400	6031590	2905	2905	2905	2905	0
600	20230920	091300	6031590	2905	2905	2905	2905	0
601	20230920	091200	6031590	2905	2905	2905	2905	20
602	20230920	091100	5973490	2935	2935	2935	2935	0
603	20230920	091000	5973490	2935	2935	2935	2935	600
604	20230920	090900	4212490	2945	2945	2945	2945	0
605	20230920	090800	4212490	2945	2950	2955	2945	44
606	20230920	090700	4082855	2945	2950	2955	2940	41
607	20230920	090600	3962075	2950	2930	2955	2930	752
608	20230920	090500	1746340	2930	2930	2930	2930	1
609	20230920	090400	1743410	2910	2910	2910	2910	1
610	20230920	090300	1740500	2905	2905	2930	2895	146
611	20230920	090200	1316620	2925	2925	2925	2925	0
612	20230920	090100	1316620	2925	2945	2945	2925	82
613	20230920	090000	1076750	2950	2950	2950	2950	365