KissMeData/016100/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185600	162807090	2945	2945	2945	2945	2398
3	20230908	185500	162807090	2945	2945	2945	2945	0
4	20230908	185400	162807090	2945	2945	2945	2945	0
5	20230908	185300	162807090	2945	2945	2945	2945	0
6	20230908	185200	162807090	2945	2945	2945	2945	0
7	20230908	185100	162807090	2945	2945	2945	2945	0
8	20230908	185000	162807090	2945	2945	2945	2945	0
9	20230908	184900	162807090	2945	2945	2945	2945	0
10	20230908	184800	162807090	2945	2945	2945	2945	0
11	20230908	184700	162807090	2945	2945	2945	2945	0
12	20230908	184600	162807090	2945	2945	2945	2945	0
13	20230908	184500	162807090	2945	2945	2945	2945	0
14	20230908	184400	162807090	2945	2945	2945	2945	0
15	20230908	184300	162807090	2945	2945	2945	2945	0
16	20230908	184200	162807090	2945	2945	2945	2945	0
17	20230908	184100	162807090	2945	2945	2945	2945	0
18	20230908	184000	162807090	2945	2945	2945	2945	0
19	20230908	183900	162807090	2945	2945	2945	2945	0
20	20230908	183800	162807090	2945	2945	2945	2945	0
21	20230908	183700	162807090	2945	2945	2945	2945	0
22	20230908	183600	162807090	2945	2945	2945	2945	0
23	20230908	183500	162807090	2945	2945	2945	2945	0
24	20230908	183400	162807090	2945	2945	2945	2945	0
25	20230908	183300	162807090	2945	2945	2945	2945	0
26	20230908	183200	162807090	2945	2945	2945	2945	0
27	20230908	183100	162807090	2945	2945	2945	2945	0
28	20230908	183000	162807090	2945	2945	2945	2945	0
29	20230908	182900	162807090	2945	2945	2945	2945	0
30	20230908	182800	162807090	2945	2945	2945	2945	0
31	20230908	182700	162807090	2945	2945	2945	2945	0
32	20230908	182600	162807090	2945	2945	2945	2945	2398
33	20230908	182500	162807090	2945	2945	2945	2945	0
34	20230908	182400	162807090	2945	2945	2945	2945	0
35	20230908	182300	162807090	2945	2945	2945	2945	0
36	20230908	182200	162807090	2945	2945	2945	2945	0
37	20230908	182100	162807090	2945	2945	2945	2945	0
38	20230908	182000	162807090	2945	2945	2945	2945	0
39	20230908	181900	162807090	2945	2945	2945	2945	0
40	20230908	181800	162807090	2945	2945	2945	2945	0
41	20230908	181700	162807090	2945	2945	2945	2945	0
42	20230908	181600	162807090	2945	2945	2945	2945	0
43	20230908	181500	162807090	2945	2945	2945	2945	0
44	20230908	181400	162807090	2945	2945	2945	2945	0
45	20230908	181300	162807090	2945	2945	2945	2945	0
46	20230908	181200	162807090	2945	2945	2945	2945	0
47	20230908	181100	162807090	2945	2945	2945	2945	0
48	20230908	181000	162807090	2945	2945	2945	2945	0
49	20230908	180900	162807090	2945	2945	2945	2945	0
50	20230908	180800	162807090	2945	2945	2945	2945	0
51	20230908	180700	162807090	2945	2945	2945	2945	0
52	20230908	180600	162807090	2945	2945	2945	2945	0
53	20230908	180500	162807090	2945	2945	2945	2945	0
54	20230908	180400	162807090	2945	2945	2945	2945	0
55	20230908	180300	162807090	2945	2945	2945	2945	0
56	20230908	180200	162807090	2945	2945	2945	2945	0
57	20230908	180100	162807090	2945	2945	2945	2945	0
58	20230908	180000	162807090	2945	2945	2945	2945	0
59	20230908	175900	162807090	2945	2945	2945	2945	0
60	20230908	175800	162807090	2945	2945	2945	2945	0
61	20230908	175700	162807090	2945	2945	2945	2945	0
62	20230908	175600	162807090	2945	2945	2945	2945	2398
63	20230908	175500	162807090	2945	2945	2945	2945	0
64	20230908	175400	162807090	2945	2945	2945	2945	0
65	20230908	175300	162807090	2945	2945	2945	2945	0
66	20230908	175200	162807090	2945	2945	2945	2945	0
67	20230908	175100	162807090	2945	2945	2945	2945	0
68	20230908	175000	162807090	2945	2945	2945	2945	0
69	20230908	174900	162807090	2945	2945	2945	2945	0
70	20230908	174800	162807090	2945	2945	2945	2945	0
71	20230908	174700	162807090	2945	2945	2945	2945	0
72	20230908	174600	162807090	2945	2945	2945	2945	0
73	20230908	174500	162807090	2945	2945	2945	2945	0
74	20230908	174400	162807090	2945	2945	2945	2945	0
75	20230908	174300	162807090	2945	2945	2945	2945	0
76	20230908	174200	162807090	2945	2945	2945	2945	0
77	20230908	174100	162807090	2945	2945	2945	2945	0
78	20230908	174000	162807090	2945	2945	2945	2945	0
79	20230908	173900	162807090	2945	2945	2945	2945	0
80	20230908	173800	162807090	2945	2945	2945	2945	0
81	20230908	173700	162807090	2945	2945	2945	2945	0
82	20230908	173600	162807090	2945	2945	2945	2945	0
83	20230908	173500	162807090	2945	2945	2945	2945	0
84	20230908	173400	162807090	2945	2945	2945	2945	0
85	20230908	173300	162807090	2945	2945	2945	2945	0
86	20230908	173200	162807090	2945	2945	2945	2945	0
87	20230908	173100	162807090	2945	2945	2945	2945	0
88	20230908	173000	162807090	2945	2945	2945	2945	0
89	20230908	172900	162807090	2945	2945	2945	2945	0
90	20230908	172800	162807090	2945	2945	2945	2945	0
91	20230908	172700	162807090	2945	2945	2945	2945	0
92	20230908	172600	162807090	2945	2945	2945	2945	2398
93	20230908	172500	162807090	2945	2945	2945	2945	0
94	20230908	172400	162807090	2945	2945	2945	2945	0
95	20230908	172300	162807090	2945	2945	2945	2945	0
96	20230908	172200	162807090	2945	2945	2945	2945	0
97	20230908	172100	162807090	2945	2945	2945	2945	0
98	20230908	172000	162807090	2945	2945	2945	2945	0
99	20230908	171900	162807090	2945	2945	2945	2945	0
100	20230908	171800	162807090	2945	2945	2945	2945	0
101	20230908	171700	162807090	2945	2945	2945	2945	0
102	20230908	171600	162807090	2945	2945	2945	2945	0
103	20230908	171500	162807090	2945	2945	2945	2945	0
104	20230908	171400	162807090	2945	2945	2945	2945	0
105	20230908	171300	162807090	2945	2945	2945	2945	0
106	20230908	171200	162807090	2945	2945	2945	2945	0
107	20230908	171100	162807090	2945	2945	2945	2945	0
108	20230908	171000	162807090	2945	2945	2945	2945	0
109	20230908	170900	162807090	2945	2945	2945	2945	0
110	20230908	170800	162807090	2945	2945	2945	2945	0
111	20230908	170700	162807090	2945	2945	2945	2945	0
112	20230908	170600	162807090	2945	2945	2945	2945	0
113	20230908	170500	162807090	2945	2945	2945	2945	0
114	20230908	170400	162807090	2945	2945	2945	2945	0
115	20230908	170300	162807090	2945	2945	2945	2945	0
116	20230908	170200	162807090	2945	2945	2945	2945	0
117	20230908	170100	162807090	2945	2945	2945	2945	0
118	20230908	170000	162807090	2945	2945	2945	2945	0
119	20230908	165900	162807090	2945	2945	2945	2945	0
120	20230908	165800	162807090	2945	2945	2945	2945	0
121	20230908	165700	162807090	2945	2945	2945	2945	0
122	20230908	165600	162807090	2945	2945	2945	2945	2398
123	20230908	165500	162807090	2945	2945	2945	2945	0
124	20230908	165400	162807090	2945	2945	2945	2945	0
125	20230908	165300	162807090	2945	2945	2945	2945	0
126	20230908	165200	162807090	2945	2945	2945	2945	0
127	20230908	165100	162807090	2945	2945	2945	2945	0
128	20230908	165000	162807090	2945	2945	2945	2945	0
129	20230908	164900	162807090	2945	2945	2945	2945	0
130	20230908	164800	162807090	2945	2945	2945	2945	0
131	20230908	164700	162807090	2945	2945	2945	2945	0
132	20230908	164600	162807090	2945	2945	2945	2945	0
133	20230908	164500	162807090	2945	2945	2945	2945	0
134	20230908	164400	162807090	2945	2945	2945	2945	0
135	20230908	164300	162807090	2945	2945	2945	2945	0
136	20230908	164200	162807090	2945	2945	2945	2945	0
137	20230908	164100	162807090	2945	2945	2945	2945	0
138	20230908	164000	162807090	2945	2945	2945	2945	0
139	20230908	163900	162807090	2945	2945	2945	2945	0
140	20230908	163800	162807090	2945	2945	2945	2945	0
141	20230908	163700	162807090	2945	2945	2945	2945	0
142	20230908	163600	162807090	2945	2945	2945	2945	0
143	20230908	163500	162807090	2945	2945	2945	2945	0
144	20230908	163400	162807090	2945	2945	2945	2945	0
145	20230908	163300	162807090	2945	2945	2945	2945	0
146	20230908	163200	162807090	2945	2945	2945	2945	0
147	20230908	163100	162807090	2945	2945	2945	2945	0
148	20230908	163000	162807090	2945	2945	2945	2945	0
149	20230908	162900	162807090	2945	2945	2945	2945	0
150	20230908	162800	162807090	2945	2945	2945	2945	0
151	20230908	162700	162807090	2945	2945	2945	2945	0
152	20230908	162600	162807090	2945	2945	2945	2945	2398
153	20230908	162500	162807090	2945	2945	2945	2945	0
154	20230908	162400	162807090	2945	2945	2945	2945	0
155	20230908	162300	162807090	2945	2945	2945	2945	0
156	20230908	162200	162807090	2945	2945	2945	2945	0
157	20230908	162100	162807090	2945	2945	2945	2945	0
158	20230908	162000	162807090	2945	2945	2945	2945	0
159	20230908	161900	162807090	2945	2945	2945	2945	0
160	20230908	161800	162807090	2945	2945	2945	2945	0
161	20230908	161700	162807090	2945	2945	2945	2945	0
162	20230908	161600	162807090	2945	2945	2945	2945	0
163	20230908	161500	162807090	2945	2945	2945	2945	0
164	20230908	161400	162807090	2945	2945	2945	2945	0
165	20230908	161300	162807090	2945	2945	2945	2945	0
166	20230908	161200	162807090	2945	2945	2945	2945	0
167	20230908	161100	162807090	2945	2945	2945	2945	0
168	20230908	161000	162807090	2945	2945	2945	2945	0
169	20230908	160900	162807090	2945	2945	2945	2945	0
170	20230908	160800	162807090	2945	2945	2945	2945	0
171	20230908	160700	162807090	2945	2945	2945	2945	0
172	20230908	160600	162807090	2945	2945	2945	2945	0
173	20230908	160500	162807090	2945	2945	2945	2945	0
174	20230908	160400	162807090	2945	2945	2945	2945	0
175	20230908	160300	162807090	2945	2945	2945	2945	0
176	20230908	160200	162807090	2945	2945	2945	2945	0
177	20230908	160100	162807090	2945	2945	2945	2945	0
178	20230908	160000	162807090	2945	2945	2945	2945	0
179	20230908	155900	162807090	2945	2945	2945	2945	0
180	20230908	155800	162807090	2945	2945	2945	2945	0
181	20230908	155700	162807090	2945	2945	2945	2945	0
182	20230908	155600	162807090	2945	2945	2945	2945	2398
183	20230908	155500	162807090	2945	2945	2945	2945	0
184	20230908	155400	162807090	2945	2945	2945	2945	0
185	20230908	155300	162807090	2945	2945	2945	2945	0
186	20230908	155200	162807090	2945	2945	2945	2945	0
187	20230908	155100	162807090	2945	2945	2945	2945	0
188	20230908	155000	162807090	2945	2945	2945	2945	0
189	20230908	154900	162807090	2945	2945	2945	2945	0
190	20230908	154800	162807090	2945	2945	2945	2945	0
191	20230908	154700	162807090	2945	2945	2945	2945	0
192	20230908	154600	162807090	2945	2945	2945	2945	0
193	20230908	154500	162807090	2945	2945	2945	2945	0
194	20230908	154400	162807090	2945	2945	2945	2945	0
195	20230908	154300	162807090	2945	2945	2945	2945	0
196	20230908	154200	162807090	2945	2945	2945	2945	0
197	20230908	154100	162807090	2945	2945	2945	2945	0
198	20230908	154000	162807090	2945	2945	2945	2945	0
199	20230908	153900	162807090	2945	2945	2945	2945	0
200	20230908	153800	162807090	2945	2945	2945	2945	0
201	20230908	153700	162807090	2945	2945	2945	2945	0
202	20230908	153600	162807090	2945	2945	2945	2945	0
203	20230908	153500	162807090	2945	2945	2945	2945	0
204	20230908	153400	162807090	2945	2945	2945	2945	0
205	20230908	153300	162807090	2945	2945	2945	2945	0
206	20230908	153200	162807090	2945	2945	2945	2945	0
207	20230908	153100	162807090	2945	2945	2945	2945	0
208	20230908	153000	162807090	2945	2945	2945	2945	2398
209	20230908	152900	155744980	2930	2930	2930	2930	0
210	20230908	152800	155744980	2930	2930	2930	2930	0
211	20230908	152700	155744980	2930	2930	2930	2930	0
212	20230908	152600	155744980	2930	2930	2930	2930	0
213	20230908	152500	155744980	2930	2930	2930	2930	0
214	20230908	152400	155744980	2930	2930	2930	2930	0
215	20230908	152300	155744980	2930	2930	2930	2930	0
216	20230908	152200	155744980	2930	2930	2930	2930	0
217	20230908	152100	155744980	2930	2930	2930	2930	0
218	20230908	152000	155744980	2930	2930	2930	2930	0
219	20230908	151900	155744980	2930	2930	2930	2930	0
220	20230908	151800	155744980	2930	2930	2930	2930	0
221	20230908	151700	155744980	2930	2930	2930	2930	0
222	20230908	151600	155744980	2930	2930	2930	2930	0
223	20230908	151500	155744980	2930	2920	2930	2905	730
224	20230908	151400	153623960	2930	2930	2930	2930	100
225	20230908	151300	153330960	2930	2930	2930	2930	0
226	20230908	151200	153330960	2930	2925	2930	2925	3
227	20230908	151100	153322180	2930	2930	2930	2930	0
228	20230908	151000	153322180	2930	2930	2930	2930	0
229	20230908	150900	153322180	2930	2930	2930	2930	3
230	20230908	150800	153313390	2935	2930	2935	2925	104
231	20230908	150700	153008670	2930	2930	2930	2930	0
232	20230908	150600	153008670	2930	2925	2935	2925	211
233	20230908	150500	152390485	2935	2935	2935	2935	0
234	20230908	150400	152390485	2935	2935	2935	2935	10
235	20230908	150300	152361135	2935	2935	2935	2935	0
236	20230908	150200	152361135	2935	2935	2935	2935	0
237	20230908	150100	152361135	2935	2930	2935	2930	351
238	20230908	150000	151330965	2935	2935	2935	2935	10
239	20230908	145900	151301615	2935	2935	2935	2935	2
240	20230908	145800	151295745	2935	2935	2935	2935	1
241	20230908	145700	151292810	2935	2935	2935	2935	10
242	20230908	145600	151263460	2935	2935	2935	2935	0
243	20230908	145500	151263460	2935	2915	2935	2915	1170
244	20230908	145400	147852890	2915	2915	2915	2915	0
245	20230908	145300	147852890	2915	2915	2915	2905	15
246	20230908	145200	147809265	2915	2900	2915	2900	556
247	20230908	145100	146196850	2900	2900	2900	2900	0
248	20230908	145000	146196850	2900	2895	2900	2895	122
249	20230908	144900	145843655	2900	2900	2900	2900	0
250	20230908	144800	145843655	2900	2900	2900	2900	0
251	20230908	144700	145843655	2900	2900	2900	2900	70
252	20230908	144600	145640655	2900	2895	2900	2895	5
253	20230908	144500	145626175	2900	2900	2900	2900	104
254	20230908	144400	145324575	2900	2900	2900	2900	51
255	20230908	144300	145176675	2900	2900	2900	2900	69
256	20230908	144200	144976575	2900	2900	2900	2900	0
257	20230908	144100	144976575	2900	2900	2900	2900	0
258	20230908	144000	144976575	2900	2900	2900	2900	0
259	20230908	143900	144976575	2900	2900	2900	2900	0
260	20230908	143800	144976575	2900	2900	2900	2900	2
261	20230908	143700	144970775	2900	2900	2900	2900	1
262	20230908	143600	144967875	2900	2900	2900	2900	0
263	20230908	143500	144967875	2900	2900	2900	2900	0
264	20230908	143400	144967875	2900	2900	2900	2900	0
265	20230908	143300	144967875	2900	2900	2900	2900	0
266	20230908	143200	144967875	2900	2900	2900	2900	0
267	20230908	143100	144967875	2900	2890	2900	2890	1001
268	20230908	143000	142074975	2900	2900	2900	2900	4
269	20230908	142900	142063375	2900	2900	2900	2900	1
270	20230908	142800	142060475	2900	2900	2900	2900	0
271	20230908	142700	142060475	2900	2900	2900	2900	0
272	20230908	142600	142060475	2900	2900	2900	2900	0
273	20230908	142500	142060475	2900	2900	2900	2900	0
274	20230908	142400	142060475	2900	2900	2900	2900	575
275	20230908	142300	140392975	2900	2900	2900	2900	597
276	20230908	142200	138661675	2900	2900	2900	2900	0
277	20230908	142100	138661675	2900	2900	2900	2900	0
278	20230908	142000	138661675	2900	2900	2900	2900	0
279	20230908	141900	138661675	2900	2900	2900	2900	0
280	20230908	141800	138661675	2900	2900	2900	2900	0
281	20230908	141700	138661675	2900	2900	2900	2900	100
282	20230908	141600	138371675	2900	2900	2900	2900	0
283	20230908	141500	138371675	2900	2900	2900	2900	50
284	20230908	141400	138226675	2900	2900	2900	2900	0
285	20230908	141300	138226675	2900	2900	2900	2900	0
286	20230908	141200	138226675	2900	2900	2900	2900	0
287	20230908	141100	138226675	2900	2900	2900	2900	0
288	20230908	141000	138226675	2900	2900	2900	2900	0
289	20230908	140900	138226675	2900	2900	2900	2900	1
290	20230908	140800	138223775	2890	2890	2890	2890	1000
291	20230908	140700	135333775	2895	2895	2895	2895	100
292	20230908	140600	135044275	2895	2895	2895	2895	100
293	20230908	140500	134754775	2900	2900	2900	2900	1
294	20230908	140400	134751875	2900	2900	2900	2900	0
295	20230908	140300	134751875	2900	2900	2900	2900	0
296	20230908	140200	134751875	2900	2900	2900	2900	0
297	20230908	140100	134751875	2900	2890	2900	2890	626
298	20230908	140000	132942725	2900	2895	2900	2895	700
299	20230908	135900	130916220	2900	2900	2900	2900	0
300	20230908	135800	130916220	2900	2900	2900	2900	10
301	20230908	135700	130887220	2900	2900	2900	2900	0
302	20230908	135600	130887220	2900	2900	2900	2895	38
303	20230908	135500	130777110	2915	2915	2915	2915	0
304	20230908	135400	130777110	2915	2915	2915	2915	0
305	20230908	135300	130777110	2915	2915	2915	2915	0
306	20230908	135200	130777110	2915	2900	2915	2900	382
307	20230908	135100	129669295	2900	2900	2900	2900	0
308	20230908	135000	129669295	2900	2900	2900	2900	0
309	20230908	134900	129669295	2900	2900	2900	2900	0
310	20230908	134800	129669295	2900	2900	2900	2900	0
311	20230908	134700	129669295	2900	2900	2900	2900	119
312	20230908	134600	129324195	2915	2915	2915	2915	0
313	20230908	134500	129324195	2915	2915	2915	2915	0
314	20230908	134400	129324195	2915	2915	2915	2915	0
315	20230908	134300	129324195	2915	2915	2915	2915	34
316	20230908	134200	129225085	2915	2915	2915	2915	0
317	20230908	134100	129225085	2915	2900	2915	2895	83
318	20230908	134000	128984605	2900	2910	2915	2900	885
319	20230908	133900	126411090	2910	2910	2910	2910	0
320	20230908	133800	126411090	2910	2910	2910	2910	1
321	20230908	133700	126408180	2900	2900	2900	2900	2
322	20230908	133600	126402380	2895	2895	2895	2895	204
323	20230908	133500	125811800	2900	2900	2900	2900	21
324	20230908	133400	125750900	2900	2900	2900	2900	0
325	20230908	133300	125750900	2900	2900	2900	2900	0
326	20230908	133200	125750900	2900	2900	2910	2900	217
327	20230908	133100	125121550	2900	2900	2900	2900	725
328	20230908	133000	123019050	2910	2910	2910	2910	0
329	20230908	132900	123019050	2910	2910	2910	2910	0
330	20230908	132800	123019050	2910	2910	2910	2910	0
331	20230908	132700	123019050	2910	2905	2910	2905	7
332	20230908	132600	122998710	2910	2910	2910	2910	0
333	20230908	132500	122998710	2910	2910	2910	2910	0
334	20230908	132400	122998710	2910	2910	2910	2910	3
335	20230908	132300	122989980	2910	2910	2910	2910	0
336	20230908	132200	122989980	2910	2910	2910	2910	0
337	20230908	132100	122989980	2910	2910	2910	2910	10
338	20230908	132000	122960880	2910	2905	2910	2900	1267
339	20230908	131900	119283280	2910	2910	2910	2910	0
340	20230908	131800	119283280	2910	2910	2910	2910	0
341	20230908	131700	119283280	2910	2910	2910	2910	0
342	20230908	131600	119283280	2910	2905	2910	2905	389
343	20230908	131500	118152735	2905	2905	2905	2905	1
344	20230908	131400	118149830	2910	2910	2910	2910	100
345	20230908	131300	117858830	2910	2910	2910	2910	100
346	20230908	131200	117567830	2910	2910	2910	2910	100
347	20230908	131100	117276830	2910	2915	2915	2910	793
348	20230908	131000	114966265	2920	2920	2920	2920	0
349	20230908	130900	114966265	2920	2920	2920	2920	0
350	20230908	130800	114966265	2920	2920	2920	2920	29
351	20230908	130700	114881585	2920	2920	2920	2920	0
352	20230908	130600	114881585	2920	2920	2920	2920	0
353	20230908	130500	114881585	2920	2920	2920	2920	93
354	20230908	130400	114610025	2925	2925	2925	2925	0
355	20230908	130300	114610025	2925	2925	2925	2925	0
356	20230908	130200	114610025	2925	2925	2925	2925	0
357	20230908	130100	114610025	2925	2925	2925	2925	68
358	20230908	130000	114411125	2925	2925	2925	2925	0
359	20230908	125900	114411125	2925	2925	2925	2925	0
360	20230908	125800	114411125	2925	2925	2925	2925	0
361	20230908	125700	114411125	2925	2925	2925	2925	1
362	20230908	125600	114408200	2925	2925	2925	2925	0
363	20230908	125500	114408200	2925	2925	2925	2925	0
364	20230908	125400	114408200	2925	2925	2925	2925	1
365	20230908	125300	114405275	2910	2910	2910	2910	100
366	20230908	125200	114114275	2925	2925	2925	2925	100
367	20230908	125100	113821775	2925	2905	2925	2905	4
368	20230908	125000	113810110	2925	2925	2925	2925	0
369	20230908	124900	113810110	2925	2925	2925	2925	0
370	20230908	124800	113810110	2925	2905	2925	2905	45
371	20230908	124700	113679245	2905	2905	2905	2905	100
372	20230908	124600	113388745	2905	2910	2910	2900	1779
373	20230908	124500	108215420	2930	2930	2930	2930	0
374	20230908	124400	108215420	2930	2925	2930	2925	3
375	20230908	124300	108206640	2930	2925	2930	2925	3
376	20230908	124200	108197860	2930	2925	2930	2925	57
377	20230908	124100	108031125	2925	2925	2925	2925	0
378	20230908	124000	108031125	2925	2920	2925	2920	12
379	20230908	123900	107996080	2920	2920	2920	2920	0
380	20230908	123800	107996080	2920	2910	2920	2910	314
381	20230908	123700	107082200	2930	2930	2930	2930	0
382	20230908	123600	107082200	2930	2930	2930	2930	0
383	20230908	123500	107082200	2930	2930	2930	2930	1
384	20230908	123400	107079270	2910	2910	2910	2910	0
385	20230908	123300	107079270	2910	2940	2940	2910	17465
386	20230908	123200	56224090	2945	2945	2945	2945	65
387	20230908	123100	56032665	2945	2940	2945	2940	5
388	20230908	123000	56017960	2945	2945	2945	2945	0
389	20230908	122900	56017960	2945	2945	2945	2945	0
390	20230908	122800	56017960	2945	2945	2945	2945	0
391	20230908	122700	56017960	2945	2945	2945	2945	0
392	20230908	122600	56017960	2945	2945	2945	2945	0
393	20230908	122500	56017960	2945	2945	2945	2945	0
394	20230908	122400	56017960	2945	2945	2945	2945	0
395	20230908	122300	56017960	2945	2945	2945	2945	0
396	20230908	122200	56017960	2945	2945	2945	2945	0
397	20230908	122100	56017960	2945	2945	2945	2945	0
398	20230908	122000	56017960	2945	2945	2945	2945	0
399	20230908	121900	56017960	2945	2940	2945	2940	11
400	20230908	121800	55985615	2940	2940	2940	2940	0
401	20230908	121700	55985615	2940	2940	2940	2940	0
402	20230908	121600	55985615	2940	2940	2940	2940	0
403	20230908	121500	55985615	2940	2940	2940	2940	9
404	20230908	121400	55959155	2945	2945	2945	2945	0
405	20230908	121300	55959155	2945	2945	2945	2945	0
406	20230908	121200	55959155	2945	2930	2945	2930	12
407	20230908	121100	55923845	2925	2930	2930	2925	150
408	20230908	121000	55484520	2945	2945	2945	2945	0
409	20230908	120900	55484520	2945	2945	2945	2945	0
410	20230908	120800	55484520	2945	2945	2945	2945	0
411	20230908	120700	55484520	2945	2945	2945	2945	0
412	20230908	120600	55484520	2945	2945	2945	2945	0
413	20230908	120500	55484520	2945	2945	2945	2945	0
414	20230908	120400	55484520	2945	2945	2945	2945	14
415	20230908	120300	55443290	2950	2950	2950	2950	0
416	20230908	120200	55443290	2950	2950	2950	2950	0
417	20230908	120100	55443290	2950	2950	2950	2950	0
418	20230908	120000	55443290	2950	2950	2950	2950	0
419	20230908	115900	55443290	2950	2950	2950	2950	0
420	20230908	115800	55443290	2950	2950	2950	2950	0
421	20230908	115700	55443290	2950	2950	2950	2950	0
422	20230908	115600	55443290	2950	2950	2950	2950	0
423	20230908	115500	55443290	2950	2950	2950	2950	0
424	20230908	115400	55443290	2950	2950	2950	2950	0
425	20230908	115300	55443290	2950	2950	2950	2950	0
426	20230908	115200	55443290	2950	2950	2950	2950	1
427	20230908	115100	55440340	2950	2950	2950	2950	0
428	20230908	115000	55440340	2950	2950	2950	2950	0
429	20230908	114900	55440340	2950	2950	2950	2950	0
430	20230908	114800	55440340	2950	2950	2950	2950	0
431	20230908	114700	55440340	2950	2950	2950	2950	0
432	20230908	114600	55440340	2950	2950	2950	2950	50
433	20230908	114500	55292840	2950	2950	2950	2950	0
434	20230908	114400	55292840	2950	2950	2950	2950	0
435	20230908	114300	55292840	2950	2950	2950	2950	0
436	20230908	114200	55292840	2950	2950	2950	2950	0
437	20230908	114100	55292840	2950	2950	2950	2950	1
438	20230908	114000	55289890	2930	2930	2930	2930	59
439	20230908	113900	55117020	2930	2930	2930	2930	41
440	20230908	113800	54996890	2950	2950	2950	2950	0
441	20230908	113700	54996890	2950	2950	2950	2950	0
442	20230908	113600	54996890	2950	2950	2950	2950	0
443	20230908	113500	54996890	2950	2950	2950	2950	0
444	20230908	113400	54996890	2950	2950	2950	2950	0
445	20230908	113300	54996890	2950	2950	2950	2950	7
446	20230908	113200	54976240	2930	2930	2930	2930	2
447	20230908	113100	54970380	2925	2925	2925	2925	0
448	20230908	113000	54970380	2925	2930	2930	2925	408
449	20230908	112900	53774980	2955	2955	2955	2955	0
450	20230908	112800	53774980	2955	2955	2955	2955	0
451	20230908	112700	53774980	2955	2955	2955	2955	0
452	20230908	112600	53774980	2955	2955	2955	2955	0
453	20230908	112500	53774980	2955	2955	2955	2955	0
454	20230908	112400	53774980	2955	2955	2955	2955	0
455	20230908	112300	53774980	2955	2930	2955	2930	401
456	20230908	112200	52600025	2960	2960	2960	2960	0
457	20230908	112100	52600025	2960	2960	2960	2960	0
458	20230908	112000	52600025	2960	2960	2960	2960	0
459	20230908	111900	52600025	2960	2960	2960	2960	0
460	20230908	111800	52600025	2960	2960	2960	2960	1
461	20230908	111700	52597065	2955	2955	2955	2955	0
462	20230908	111600	52597065	2955	2935	2955	2935	753
463	20230908	111500	50386810	2940	2940	2940	2940	107
464	20230908	111400	50072230	2945	2945	2945	2945	0
465	20230908	111300	50072230	2945	2945	2945	2945	0
466	20230908	111200	50072230	2945	2960	2960	2945	779
467	20230908	111100	47772345	2960	2960	2960	2960	101
468	20230908	111000	47473385	2950	2950	2950	2950	1
469	20230908	110900	47470435	2960	2960	2960	2960	0
470	20230908	110800	47470435	2960	2960	2960	2960	1
471	20230908	110700	47467475	2940	2940	2940	2940	0
472	20230908	110600	47467475	2940	2940	2940	2940	0
473	20230908	110500	47467475	2940	2940	2940	2940	0
474	20230908	110400	47467475	2940	2940	2940	2940	0
475	20230908	110300	47467475	2940	2940	2940	2940	0
476	20230908	110200	47467475	2940	2940	2940	2940	0
477	20230908	110100	47467475	2940	2940	2940	2940	0
478	20230908	110000	47467475	2940	2940	2945	2940	346
479	20230908	105900	46449485	2940	2940	2940	2940	0
480	20230908	105800	46449485	2940	2940	2940	2940	150
481	20230908	105700	46008485	2945	2945	2945	2945	2
482	20230908	105600	46002595	2945	2945	2945	2945	266
483	20230908	105500	45219225	2950	2950	2950	2950	0
484	20230908	105400	45219225	2950	2950	2950	2950	0
485	20230908	105300	45219225	2950	2950	2950	2950	2
486	20230908	105200	45213325	2960	2960	2960	2960	0
487	20230908	105100	45213325	2960	2960	2960	2960	5
488	20230908	105000	45198525	2960	2960	2960	2960	0
489	20230908	104900	45198525	2960	2960	2960	2960	0
490	20230908	104800	45198525	2960	2960	2960	2960	0
491	20230908	104700	45198525	2960	2960	2960	2960	0
492	20230908	104600	45198525	2960	2960	2960	2960	0
493	20230908	104500	45198525	2960	2960	2960	2960	0
494	20230908	104400	45198525	2960	2960	2960	2960	0
495	20230908	104300	45198525	2960	2960	2960	2960	0
496	20230908	104200	45198525	2960	2960	2960	2960	0
497	20230908	104100	45198525	2960	2960	2960	2960	0
498	20230908	104000	45198525	2960	2960	2960	2960	0
499	20230908	103900	45198525	2960	2960	2960	2960	0
500	20230908	103800	45198525	2960	2960	2960	2960	0
501	20230908	103700	45198525	2960	2960	2960	2960	5
502	20230908	103600	45183725	2950	2950	2950	2950	0
503	20230908	103500	45183725	2950	2945	2950	2945	1001
504	20230908	103400	42231025	2940	2940	2940	2940	0
505	20230908	103300	42231025	2940	2940	2940	2940	0
506	20230908	103200	42231025	2940	2940	2940	2940	0
507	20230908	103100	42231025	2940	2940	2940	2940	200
508	20230908	103000	41643025	2950	2950	2950	2950	8
509	20230908	102900	41619425	2940	2940	2940	2940	47
510	20230908	102800	41481245	2940	2940	2940	2940	0
511	20230908	102700	41481245	2940	2940	2940	2940	100
512	20230908	102600	41187245	2940	2920	2940	2920	480
513	20230908	102500	39785525	2920	2920	2920	2920	0
514	20230908	102400	39785525	2920	2920	2920	2920	0
515	20230908	102300	39785525	2920	2920	2920	2920	0
516	20230908	102200	39785525	2920	2920	2920	2920	0
517	20230908	102100	39785525	2920	2920	2920	2920	6
518	20230908	102000	39768005	2920	2920	2920	2920	0
519	20230908	101900	39768005	2920	2920	2920	2920	19
520	20230908	101800	39712525	2920	2930	2930	2920	500
521	20230908	101700	38248890	2940	2940	2940	2940	0
522	20230908	101600	38248890	2940	2940	2940	2940	1
523	20230908	101500	38245950	2940	2940	2940	2940	0
524	20230908	101400	38245950	2940	2940	2940	2940	0
525	20230908	101300	38245950	2940	2940	2940	2940	0
526	20230908	101200	38245950	2940	2940	2940	2940	100
527	20230908	101100	37951950	2940	2940	2940	2940	100
528	20230908	101000	37657950	2940	2940	2940	2940	1
529	20230908	100900	37655010	2920	2920	2920	2920	251
530	20230908	100800	36922090	2940	2940	2940	2940	0
531	20230908	100700	36922090	2940	2940	2940	2940	0
532	20230908	100600	36922090	2940	2940	2940	2940	8
533	20230908	100500	36898570	2920	2920	2920	2920	85
534	20230908	100400	36650370	2915	2935	2935	2915	302
535	20230908	100300	35769140	2945	2945	2945	2945	0
536	20230908	100200	35769140	2945	2945	2945	2945	5
537	20230908	100100	35754415	2945	2945	2945	2945	0
538	20230908	100000	35754415	2945	2945	2945	2945	0
539	20230908	095900	35754415	2945	2945	2945	2945	0
540	20230908	095800	35754415	2945	2945	2945	2945	0
541	20230908	095700	35754415	2945	2945	2945	2945	200
542	20230908	095600	35165415	2930	2930	2930	2930	100
543	20230908	095500	34872415	2945	2945	2945	2945	2
544	20230908	095400	34866525	2945	2945	2945	2945	0
545	20230908	095300	34866525	2945	2945	2945	2945	11
546	20230908	095200	34834130	2935	2935	2935	2935	5
547	20230908	095100	34819455	2935	2935	2935	2935	0
548	20230908	095000	34819455	2935	2935	2935	2935	200
549	20230908	094900	34232455	2915	2915	2915	2915	1
550	20230908	094800	34229540	2940	2940	2940	2940	0
551	20230908	094700	34229540	2940	2940	2940	2940	0
552	20230908	094600	34229540	2940	2940	2940	2940	5
553	20230908	094500	34214840	2915	2920	2920	2915	771
554	20230908	094400	31966605	2930	2930	2930	2930	0
555	20230908	094300	31966605	2930	2960	2960	2930	7855
556	20230908	094200	8870805	2960	2960	2960	2960	0
557	20230908	094100	8870805	2960	2960	2960	2960	1
558	20230908	094000	8867845	2965	2965	2965	2965	0
559	20230908	093900	8867845	2965	2965	2965	2965	0
560	20230908	093800	8867845	2965	2965	2965	2965	1
561	20230908	093700	8864880	2965	2965	2965	2965	0
562	20230908	093600	8864880	2965	2965	2965	2965	0
563	20230908	093500	8864880	2965	2965	2965	2965	80
564	20230908	093400	8627680	2965	2965	2965	2965	1
565	20230908	093300	8624715	2965	2950	2965	2945	510
566	20230908	093200	7119905	2950	2950	2950	2950	519
567	20230908	093100	5588855	2945	2945	2945	2945	0
568	20230908	093000	5588855	2945	2945	2945	2945	7
569	20230908	092900	5568240	2950	2950	2950	2950	0
570	20230908	092800	5568240	2950	2950	2950	2950	0
571	20230908	092700	5568240	2950	2950	2950	2950	100
572	20230908	092600	5273240	2945	2945	2945	2945	0
573	20230908	092500	5273240	2945	2945	2945	2945	220
574	20230908	092400	4625340	2950	2955	2955	2950	55
575	20230908	092300	4463045	2955	2955	2955	2955	0
576	20230908	092200	4463045	2955	2950	2955	2950	46
577	20230908	092100	4327340	2945	2945	2945	2945	382
578	20230908	092000	3202350	2955	2955	2955	2955	0
579	20230908	091900	3202350	2955	2950	2955	2950	101
580	20230908	091800	2904395	2960	2960	2960	2960	0
581	20230908	091700	2904395	2960	2960	2960	2960	2
582	20230908	091600	2898475	2945	2955	2955	2945	211
583	20230908	091500	2276765	2965	2965	2965	2965	0
584	20230908	091400	2276765	2965	2965	2965	2965	100
585	20230908	091300	1980265	2970	2970	2970	2970	0
586	20230908	091200	1980265	2970	2965	2970	2965	2
587	20230908	091100	1974330	2950	2950	2950	2950	0
588	20230908	091000	1974330	2950	2950	2950	2950	0
589	20230908	090900	1974330	2950	2950	2950	2950	0
590	20230908	090800	1974330	2950	2950	2950	2950	130
591	20230908	090700	1590830	2970	2970	2970	2970	0
592	20230908	090600	1590830	2970	2970	2970	2970	0
593	20230908	090500	1590830	2970	2950	2970	2950	41
594	20230908	090400	1469860	2945	2945	2945	2940	184
595	20230908	090300	928025	2975	2945	2975	2945	11
596	20230908	090200	895475	2975	2975	2975	2975	0
597	20230908	090100	895475	2975	2975	2975	2975	1
598	20230908	090000	892500	2975	2975	2975	2975	300