KissMeData/016100/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185500	179231150	2900	2900	2900	2900	649
3	20230913	185400	179231150	2900	2900	2900	2900	0
4	20230913	185300	179231150	2900	2900	2900	2900	0
5	20230913	185200	179231150	2900	2900	2900	2900	0
6	20230913	185100	179231150	2900	2900	2900	2900	0
7	20230913	185000	179231150	2900	2900	2900	2900	0
8	20230913	184900	179231150	2900	2900	2900	2900	0
9	20230913	184800	179231150	2900	2900	2900	2900	0
10	20230913	184700	179231150	2900	2900	2900	2900	0
11	20230913	184600	179231150	2900	2900	2900	2900	0
12	20230913	184500	179231150	2900	2900	2900	2900	0
13	20230913	184400	179231150	2900	2900	2900	2900	0
14	20230913	184300	179231150	2900	2900	2900	2900	0
15	20230913	184200	179231150	2900	2900	2900	2900	0
16	20230913	184100	179231150	2900	2900	2900	2900	0
17	20230913	184000	179231150	2900	2900	2900	2900	0
18	20230913	183900	179231150	2900	2900	2900	2900	0
19	20230913	183800	179231150	2900	2900	2900	2900	0
20	20230913	183700	179231150	2900	2900	2900	2900	0
21	20230913	183600	179231150	2900	2900	2900	2900	0
22	20230913	183500	179231150	2900	2900	2900	2900	0
23	20230913	183400	179231150	2900	2900	2900	2900	0
24	20230913	183300	179231150	2900	2900	2900	2900	0
25	20230913	183200	179231150	2900	2900	2900	2900	0
26	20230913	183100	179231150	2900	2900	2900	2900	0
27	20230913	183000	179231150	2900	2900	2900	2900	0
28	20230913	182900	179231150	2900	2900	2900	2900	0
29	20230913	182800	179231150	2900	2900	2900	2900	0
30	20230913	182700	179231150	2900	2900	2900	2900	0
31	20230913	182600	179231150	2900	2900	2900	2900	0
32	20230913	182500	179231150	2900	2900	2900	2900	649
33	20230913	182400	179231150	2900	2900	2900	2900	0
34	20230913	182300	179231150	2900	2900	2900	2900	0
35	20230913	182200	179231150	2900	2900	2900	2900	0
36	20230913	182100	179231150	2900	2900	2900	2900	0
37	20230913	182000	179231150	2900	2900	2900	2900	0
38	20230913	181900	179231150	2900	2900	2900	2900	0
39	20230913	181800	179231150	2900	2900	2900	2900	0
40	20230913	181700	179231150	2900	2900	2900	2900	0
41	20230913	181600	179231150	2900	2900	2900	2900	0
42	20230913	181500	179231150	2900	2900	2900	2900	0
43	20230913	181400	179231150	2900	2900	2900	2900	0
44	20230913	181300	179231150	2900	2900	2900	2900	0
45	20230913	181200	179231150	2900	2900	2900	2900	0
46	20230913	181100	179231150	2900	2900	2900	2900	0
47	20230913	181000	179231150	2900	2900	2900	2900	0
48	20230913	180900	179231150	2900	2900	2900	2900	0
49	20230913	180800	179231150	2900	2900	2900	2900	0
50	20230913	180700	179231150	2900	2900	2900	2900	0
51	20230913	180600	179231150	2900	2900	2900	2900	0
52	20230913	180500	179231150	2900	2900	2900	2900	0
53	20230913	180400	179231150	2900	2900	2900	2900	0
54	20230913	180300	179231150	2900	2900	2900	2900	0
55	20230913	180200	179231150	2900	2900	2900	2900	0
56	20230913	180100	179231150	2900	2900	2900	2900	0
57	20230913	180000	179231150	2900	2900	2900	2900	0
58	20230913	175900	179231150	2900	2900	2900	2900	0
59	20230913	175800	179231150	2900	2900	2900	2900	0
60	20230913	175700	179231150	2900	2900	2900	2900	0
61	20230913	175600	179231150	2900	2900	2900	2900	0
62	20230913	175500	179231150	2900	2900	2900	2900	649
63	20230913	175400	179231150	2900	2900	2900	2900	0
64	20230913	175300	179231150	2900	2900	2900	2900	0
65	20230913	175200	179231150	2900	2900	2900	2900	0
66	20230913	175100	179231150	2900	2900	2900	2900	0
67	20230913	175000	179231150	2900	2900	2900	2900	0
68	20230913	174900	179231150	2900	2900	2900	2900	0
69	20230913	174800	179231150	2900	2900	2900	2900	0
70	20230913	174700	179231150	2900	2900	2900	2900	0
71	20230913	174600	179231150	2900	2900	2900	2900	0
72	20230913	174500	179231150	2900	2900	2900	2900	0
73	20230913	174400	179231150	2900	2900	2900	2900	0
74	20230913	174300	179231150	2900	2900	2900	2900	0
75	20230913	174200	179231150	2900	2900	2900	2900	0
76	20230913	174100	179231150	2900	2900	2900	2900	0
77	20230913	174000	179231150	2900	2900	2900	2900	0
78	20230913	173900	179231150	2900	2900	2900	2900	0
79	20230913	173800	179231150	2900	2900	2900	2900	0
80	20230913	173700	179231150	2900	2900	2900	2900	0
81	20230913	173600	179231150	2900	2900	2900	2900	0
82	20230913	173500	179231150	2900	2900	2900	2900	0
83	20230913	173400	179231150	2900	2900	2900	2900	0
84	20230913	173300	179231150	2900	2900	2900	2900	0
85	20230913	173200	179231150	2900	2900	2900	2900	0
86	20230913	173100	179231150	2900	2900	2900	2900	0
87	20230913	173000	179231150	2900	2900	2900	2900	0
88	20230913	172900	179231150	2900	2900	2900	2900	0
89	20230913	172800	179231150	2900	2900	2900	2900	0
90	20230913	172700	179231150	2900	2900	2900	2900	0
91	20230913	172600	179231150	2900	2900	2900	2900	0
92	20230913	172500	179231150	2900	2900	2900	2900	649
93	20230913	172400	179231150	2900	2900	2900	2900	0
94	20230913	172300	179231150	2900	2900	2900	2900	0
95	20230913	172200	179231150	2900	2900	2900	2900	0
96	20230913	172100	179231150	2900	2900	2900	2900	0
97	20230913	172000	179231150	2900	2900	2900	2900	0
98	20230913	171900	179231150	2900	2900	2900	2900	0
99	20230913	171800	179231150	2900	2900	2900	2900	0
100	20230913	171700	179231150	2900	2900	2900	2900	0
101	20230913	171600	179231150	2900	2900	2900	2900	0
102	20230913	171500	179231150	2900	2900	2900	2900	0
103	20230913	171400	179231150	2900	2900	2900	2900	0
104	20230913	171300	179231150	2900	2900	2900	2900	0
105	20230913	171200	179231150	2900	2900	2900	2900	0
106	20230913	171100	179231150	2900	2900	2900	2900	0
107	20230913	171000	179231150	2900	2900	2900	2900	0
108	20230913	170900	179231150	2900	2900	2900	2900	0
109	20230913	170800	179231150	2900	2900	2900	2900	0
110	20230913	170700	179231150	2900	2900	2900	2900	0
111	20230913	170600	179231150	2900	2900	2900	2900	0
112	20230913	170500	179231150	2900	2900	2900	2900	0
113	20230913	170400	179231150	2900	2900	2900	2900	0
114	20230913	170300	179231150	2900	2900	2900	2900	0
115	20230913	170200	179231150	2900	2900	2900	2900	0
116	20230913	170100	179231150	2900	2900	2900	2900	0
117	20230913	170000	179231150	2900	2900	2900	2900	0
118	20230913	165900	179231150	2900	2900	2900	2900	0
119	20230913	165800	179231150	2900	2900	2900	2900	0
120	20230913	165700	179231150	2900	2900	2900	2900	0
121	20230913	165600	179231150	2900	2900	2900	2900	0
122	20230913	165500	179231150	2900	2900	2900	2900	649
123	20230913	165400	179231150	2900	2900	2900	2900	0
124	20230913	165300	179231150	2900	2900	2900	2900	0
125	20230913	165200	179231150	2900	2900	2900	2900	0
126	20230913	165100	179231150	2900	2900	2900	2900	0
127	20230913	165000	179231150	2900	2900	2900	2900	0
128	20230913	164900	179231150	2900	2900	2900	2900	0
129	20230913	164800	179231150	2900	2900	2900	2900	0
130	20230913	164700	179231150	2900	2900	2900	2900	0
131	20230913	164600	179231150	2900	2900	2900	2900	0
132	20230913	164500	179231150	2900	2900	2900	2900	0
133	20230913	164400	179231150	2900	2900	2900	2900	0
134	20230913	164300	179231150	2900	2900	2900	2900	0
135	20230913	164200	179231150	2900	2900	2900	2900	0
136	20230913	164100	179231150	2900	2900	2900	2900	0
137	20230913	164000	179231150	2900	2900	2900	2900	0
138	20230913	163900	179231150	2900	2900	2900	2900	0
139	20230913	163800	179231150	2900	2900	2900	2900	0
140	20230913	163700	179231150	2900	2900	2900	2900	0
141	20230913	163600	179231150	2900	2900	2900	2900	0
142	20230913	163500	179231150	2900	2900	2900	2900	0
143	20230913	163400	179231150	2900	2900	2900	2900	0
144	20230913	163300	179231150	2900	2900	2900	2900	0
145	20230913	163200	179231150	2900	2900	2900	2900	0
146	20230913	163100	179231150	2900	2900	2900	2900	0
147	20230913	163000	179231150	2900	2900	2900	2900	0
148	20230913	162900	179231150	2900	2900	2900	2900	0
149	20230913	162800	179231150	2900	2900	2900	2900	0
150	20230913	162700	179231150	2900	2900	2900	2900	0
151	20230913	162600	179231150	2900	2900	2900	2900	0
152	20230913	162500	179231150	2900	2900	2900	2900	649
153	20230913	162400	179231150	2900	2900	2900	2900	0
154	20230913	162300	179231150	2900	2900	2900	2900	0
155	20230913	162200	179231150	2900	2900	2900	2900	0
156	20230913	162100	179231150	2900	2900	2900	2900	0
157	20230913	162000	179231150	2900	2900	2900	2900	0
158	20230913	161900	179231150	2900	2900	2900	2900	0
159	20230913	161800	179231150	2900	2900	2900	2900	0
160	20230913	161700	179231150	2900	2900	2900	2900	0
161	20230913	161600	179231150	2900	2900	2900	2900	0
162	20230913	161500	179231150	2900	2900	2900	2900	0
163	20230913	161400	179231150	2900	2900	2900	2900	0
164	20230913	161300	179231150	2900	2900	2900	2900	0
165	20230913	161200	179231150	2900	2900	2900	2900	0
166	20230913	161100	179231150	2900	2900	2900	2900	0
167	20230913	161000	179231150	2900	2900	2900	2900	0
168	20230913	160900	179231150	2900	2900	2900	2900	0
169	20230913	160800	179231150	2900	2900	2900	2900	0
170	20230913	160700	179231150	2900	2900	2900	2900	0
171	20230913	160600	179231150	2900	2900	2900	2900	0
172	20230913	160500	179231150	2900	2900	2900	2900	0
173	20230913	160400	179231150	2900	2900	2900	2900	0
174	20230913	160300	179231150	2900	2900	2900	2900	0
175	20230913	160200	179231150	2900	2900	2900	2900	0
176	20230913	160100	179231150	2900	2900	2900	2900	0
177	20230913	160000	179231150	2900	2900	2900	2900	0
178	20230913	155900	179231150	2900	2900	2900	2900	0
179	20230913	155800	179231150	2900	2900	2900	2900	0
180	20230913	155700	179231150	2900	2900	2900	2900	0
181	20230913	155600	179231150	2900	2900	2900	2900	0
182	20230913	155500	179231150	2900	2900	2900	2900	649
183	20230913	155400	179231150	2900	2900	2900	2900	0
184	20230913	155300	179231150	2900	2900	2900	2900	0
185	20230913	155200	179231150	2900	2900	2900	2900	0
186	20230913	155100	179231150	2900	2900	2900	2900	0
187	20230913	155000	179231150	2900	2900	2900	2900	0
188	20230913	154900	179231150	2900	2900	2900	2900	0
189	20230913	154800	179231150	2900	2900	2900	2900	0
190	20230913	154700	179231150	2900	2900	2900	2900	0
191	20230913	154600	179231150	2900	2900	2900	2900	0
192	20230913	154500	179231150	2900	2900	2900	2900	0
193	20230913	154400	179231150	2900	2900	2900	2900	0
194	20230913	154300	179231150	2900	2900	2900	2900	0
195	20230913	154200	179231150	2900	2900	2900	2900	0
196	20230913	154100	179231150	2900	2900	2900	2900	0
197	20230913	154000	179231150	2900	2900	2900	2900	0
198	20230913	153900	179231150	2900	2900	2900	2900	0
199	20230913	153800	179231150	2900	2900	2900	2900	0
200	20230913	153700	179231150	2900	2900	2900	2900	0
201	20230913	153600	179231150	2900	2900	2900	2900	0
202	20230913	153500	179231150	2900	2900	2900	2900	0
203	20230913	153400	179231150	2900	2900	2900	2900	0
204	20230913	153300	179231150	2900	2900	2900	2900	0
205	20230913	153200	179231150	2900	2900	2900	2900	0
206	20230913	153100	179231150	2900	2900	2900	2900	0
207	20230913	153000	179231150	2900	2900	2900	2900	649
208	20230913	152900	177349050	2900	2900	2900	2900	0
209	20230913	152800	177349050	2900	2900	2900	2900	0
210	20230913	152700	177349050	2900	2900	2900	2900	0
211	20230913	152600	177349050	2900	2900	2900	2900	0
212	20230913	152500	177349050	2900	2900	2900	2900	0
213	20230913	152400	177349050	2900	2900	2900	2900	0
214	20230913	152300	177349050	2900	2900	2900	2900	0
215	20230913	152200	177349050	2900	2900	2900	2900	0
216	20230913	152100	177349050	2900	2900	2900	2900	0
217	20230913	152000	177349050	2900	2900	2900	2900	0
218	20230913	151900	177349050	2900	2900	2900	2900	148
219	20230913	151800	176919850	2905	2905	2905	2905	0
220	20230913	151700	176919850	2905	2905	2905	2905	10
221	20230913	151600	176890800	2905	2905	2905	2905	1000
222	20230913	151500	173985800	2900	2900	2900	2900	0
223	20230913	151400	173985800	2900	2900	2900	2900	20
224	20230913	151300	173927800	2900	2900	2900	2900	0
225	20230913	151200	173927800	2900	2905	2905	2900	291
226	20230913	151100	173082510	2890	2890	2890	2890	0
227	20230913	151000	173082510	2890	2920	2920	2890	5085
228	20230913	150900	158354355	2905	2905	2905	2905	0
229	20230913	150800	158354355	2905	2905	2905	2905	0
230	20230913	150700	158354355	2905	2905	2905	2905	6
231	20230913	150600	158336925	2900	2905	2905	2900	404
232	20230913	150500	157163610	2920	2920	2920	2920	0
233	20230913	150400	157163610	2920	2920	2920	2920	0
234	20230913	150300	157163610	2920	2920	2920	2920	100
235	20230913	150200	156871610	2925	2925	2925	2925	0
236	20230913	150100	156871610	2925	2925	2925	2925	0
237	20230913	150000	156871610	2925	2925	2925	2925	0
238	20230913	145900	156871610	2925	2925	2925	2925	0
239	20230913	145800	156871610	2925	2925	2925	2925	0
240	20230913	145700	156871610	2925	2905	2925	2900	2122
241	20230913	145600	150713825	2905	2905	2905	2905	0
242	20230913	145500	150713825	2905	2905	2905	2905	0
243	20230913	145400	150713825	2905	2905	2905	2905	1
244	20230913	145300	150710920	2900	2900	2900	2900	0
245	20230913	145200	150710920	2900	2900	2900	2900	0
246	20230913	145100	150710920	2900	2915	2915	2900	5000
247	20230913	145000	136186620	2940	2930	2940	2930	210
248	20230913	144900	135570670	2930	2930	2930	2930	101
249	20230913	144800	135274740	2910	2910	2910	2910	0
250	20230913	144700	135274740	2910	2910	2910	2910	0
251	20230913	144600	135274740	2910	2935	2935	2910	10000
252	20230913	144500	106079180	2945	2945	2945	2945	0
253	20230913	144400	106079180	2945	2945	2945	2945	0
254	20230913	144300	106079180	2945	2945	2945	2945	0
255	20230913	144200	106079180	2945	2945	2945	2945	2
256	20230913	144100	106073290	2935	2935	2935	2935	0
257	20230913	144000	106073290	2935	2935	2935	2935	0
258	20230913	143900	106073290	2935	2935	2935	2935	0
259	20230913	143800	106073290	2935	2935	2935	2935	0
260	20230913	143700	106073290	2935	2935	2935	2935	0
261	20230913	143600	106073290	2935	2935	2935	2935	3651
262	20230913	143500	95357605	2935	2935	2935	2935	0
263	20230913	143400	95357605	2935	2935	2935	2935	0
264	20230913	143300	95357605	2935	2935	2935	2935	0
265	20230913	143200	95357605	2935	2945	2945	2935	6289
266	20230913	143100	76897235	2950	2950	2950	2950	0
267	20230913	143000	76897235	2950	2950	2950	2950	63
268	20230913	142900	76711385	2950	2950	2950	2950	3
269	20230913	142800	76702535	2950	2950	2950	2950	5
270	20230913	142700	76687785	2950	2950	2950	2950	180
271	20230913	142600	76156785	2950	2950	2950	2950	33
272	20230913	142500	76059435	2950	2950	2950	2950	0
273	20230913	142400	76059435	2950	2950	2950	2950	31
274	20230913	142300	75967985	2950	2950	2950	2950	30
275	20230913	142200	75879485	2950	2965	2965	2945	3209
276	20230913	142100	66396410	2985	2985	2985	2985	0
277	20230913	142000	66396410	2985	2985	2985	2985	0
278	20230913	141900	66396410	2985	2985	2985	2985	0
279	20230913	141800	66396410	2985	2985	2985	2985	0
280	20230913	141700	66396410	2985	2985	2985	2985	0
281	20230913	141600	66396410	2985	2985	2985	2985	0
282	20230913	141500	66396410	2985	2985	2985	2985	0
283	20230913	141400	66396410	2985	2985	2985	2985	0
284	20230913	141300	66396410	2985	2985	2985	2985	0
285	20230913	141200	66396410	2985	2985	2985	2985	0
286	20230913	141100	66396410	2985	2985	2985	2985	0
287	20230913	141000	66396410	2985	2985	2985	2985	22
288	20230913	140900	66330740	2985	2985	2985	2985	1
289	20230913	140800	66327755	2985	2985	2985	2985	21
290	20230913	140700	66265070	2985	2985	2985	2985	0
291	20230913	140600	66265070	2985	2985	2985	2985	0
292	20230913	140500	66265070	2985	2985	2985	2985	0
293	20230913	140400	66265070	2985	2985	2985	2985	0
294	20230913	140300	66265070	2985	2985	2985	2985	0
295	20230913	140200	66265070	2985	2985	2985	2985	0
296	20230913	140100	66265070	2985	2985	2985	2985	1
297	20230913	140000	66262085	2985	2985	2985	2985	0
298	20230913	135900	66262085	2985	2985	2985	2985	1
299	20230913	135800	66259100	2985	2985	2985	2985	0
300	20230913	135700	66259100	2985	2985	2985	2985	0
301	20230913	135600	66259100	2985	2975	2985	2975	3
302	20230913	135500	66250160	2970	2970	2970	2970	0
303	20230913	135400	66250160	2970	2970	2970	2970	0
304	20230913	135300	66250160	2970	2970	2970	2970	437
305	20230913	135200	64952270	2965	2965	2965	2965	0
306	20230913	135100	64952270	2965	2965	2965	2965	0
307	20230913	135000	64952270	2965	2965	2965	2965	0
308	20230913	134900	64952270	2965	2965	2965	2965	0
309	20230913	134800	64952270	2965	2965	2965	2965	0
310	20230913	134700	64952270	2965	2965	2965	2965	10
311	20230913	134600	64922620	2965	2965	2965	2965	0
312	20230913	134500	64922620	2965	2965	2965	2965	0
313	20230913	134400	64922620	2965	2965	2965	2965	0
314	20230913	134300	64922620	2965	2965	2965	2965	0
315	20230913	134200	64922620	2965	2965	2965	2965	0
316	20230913	134100	64922620	2965	2965	2965	2965	0
317	20230913	134000	64922620	2965	2965	2965	2965	0
318	20230913	133900	64922620	2965	2965	2965	2965	0
319	20230913	133800	64922620	2965	2965	2965	2965	0
320	20230913	133700	64922620	2965	2965	2965	2965	1
321	20230913	133600	64919655	2970	2970	2970	2970	0
322	20230913	133500	64919655	2970	2970	2970	2970	0
323	20230913	133400	64919655	2970	2970	2970	2970	0
324	20230913	133300	64919655	2970	2970	2970	2970	0
325	20230913	133200	64919655	2970	2970	2970	2970	0
326	20230913	133100	64919655	2970	2970	2970	2970	0
327	20230913	133000	64919655	2970	2970	2970	2970	0
328	20230913	132900	64919655	2970	2970	2970	2970	0
329	20230913	132800	64919655	2970	2970	2970	2970	0
330	20230913	132700	64919655	2970	2970	2970	2970	0
331	20230913	132600	64919655	2970	2970	2970	2970	0
332	20230913	132500	64919655	2970	2970	2970	2970	0
333	20230913	132400	64919655	2970	2970	2970	2970	0
334	20230913	132300	64919655	2970	2970	2970	2970	0
335	20230913	132200	64919655	2970	2970	2970	2970	0
336	20230913	132100	64919655	2970	2970	2970	2970	0
337	20230913	132000	64919655	2970	2970	2970	2970	0
338	20230913	131900	64919655	2970	2970	2970	2970	0
339	20230913	131800	64919655	2970	2970	2970	2970	0
340	20230913	131700	64919655	2970	2970	2970	2970	0
341	20230913	131600	64919655	2970	2970	2970	2970	1
342	20230913	131500	64916685	2960	2960	2960	2960	0
343	20230913	131400	64916685	2960	2960	2960	2960	0
344	20230913	131300	64916685	2960	2960	2960	2960	0
345	20230913	131200	64916685	2960	2960	2960	2960	0
346	20230913	131100	64916685	2960	2970	2970	2960	420
347	20230913	131000	63673285	2975	2975	2975	2975	0
348	20230913	130900	63673285	2975	2975	2975	2975	1
349	20230913	130800	63670310	2965	2965	2965	2965	0
350	20230913	130700	63670310	2965	2965	2965	2965	0
351	20230913	130600	63670310	2965	2965	2965	2965	0
352	20230913	130500	63670310	2965	2965	2965	2965	101
353	20230913	130400	63370845	2975	2975	2975	2975	0
354	20230913	130300	63370845	2975	2975	2975	2975	0
355	20230913	130200	63370845	2975	2975	2975	2975	0
356	20230913	130100	63370845	2975	2975	2975	2975	90
357	20230913	130000	63103095	2975	2970	2975	2970	209
358	20230913	125900	62482320	2990	2990	2990	2990	0
359	20230913	125800	62482320	2990	2990	2990	2990	0
360	20230913	125700	62482320	2990	2990	2990	2990	0
361	20230913	125600	62482320	2990	2990	2990	2990	0
362	20230913	125500	62482320	2990	2990	2990	2990	0
363	20230913	125400	62482320	2990	2990	2990	2990	0
364	20230913	125300	62482320	2990	2990	2990	2990	0
365	20230913	125200	62482320	2990	2990	2990	2990	0
366	20230913	125100	62482320	2990	2990	2990	2990	0
367	20230913	125000	62482320	2990	2990	2990	2990	0
368	20230913	124900	62482320	2990	2990	2990	2990	0
369	20230913	124800	62482320	2990	2980	2990	2980	3
370	20230913	124700	62473370	2990	2990	2990	2990	0
371	20230913	124600	62473370	2990	2990	2990	2990	0
372	20230913	124500	62473370	2990	2990	2990	2990	0
373	20230913	124400	62473370	2990	2990	2990	2990	0
374	20230913	124300	62473370	2990	2990	2990	2990	0
375	20230913	124200	62473370	2990	2990	2990	2990	0
376	20230913	124100	62473370	2990	2990	2990	2990	1
377	20230913	124000	62470380	2990	2990	2990	2990	0
378	20230913	123900	62470380	2990	2990	2990	2990	0
379	20230913	123800	62470380	2990	2990	2990	2990	0
380	20230913	123700	62470380	2990	2990	2990	2990	0
381	20230913	123600	62470380	2990	2990	2990	2990	0
382	20230913	123500	62470380	2990	2990	2990	2990	0
383	20230913	123400	62470380	2990	2990	2990	2990	0
384	20230913	123300	62470380	2990	2990	2990	2990	0
385	20230913	123200	62470380	2990	2990	2990	2990	0
386	20230913	123100	62470380	2990	2990	2990	2990	0
387	20230913	123000	62470380	2990	2990	2990	2990	0
388	20230913	122900	62470380	2990	2990	2990	2990	0
389	20230913	122800	62470380	2990	2990	2990	2990	0
390	20230913	122700	62470380	2990	2990	2990	2990	0
391	20230913	122600	62470380	2990	2990	2990	2990	0
392	20230913	122500	62470380	2990	2990	2990	2990	0
393	20230913	122400	62470380	2990	2990	2990	2990	0
394	20230913	122300	62470380	2990	2990	2990	2990	0
395	20230913	122200	62470380	2990	2990	2990	2990	0
396	20230913	122100	62470380	2990	2990	2990	2990	0
397	20230913	122000	62470380	2990	2990	2990	2990	0
398	20230913	121900	62470380	2990	2990	2990	2990	0
399	20230913	121800	62470380	2990	2990	2990	2990	0
400	20230913	121700	62470380	2990	2990	2990	2990	0
401	20230913	121600	62470380	2990	2990	2990	2990	1
402	20230913	121500	62467390	2960	2960	2960	2960	0
403	20230913	121400	62467390	2960	2960	2960	2960	0
404	20230913	121300	62467390	2960	2960	2960	2960	0
405	20230913	121200	62467390	2960	2975	2975	2960	920
406	20230913	121100	59739720	2990	2990	2990	2990	0
407	20230913	121000	59739720	2990	2990	2990	2990	0
408	20230913	120900	59739720	2990	2990	2990	2990	0
409	20230913	120800	59739720	2990	2990	2990	2990	1
410	20230913	120700	59736730	2990	2990	2990	2990	1
411	20230913	120600	59733740	2980	2980	2980	2980	0
412	20230913	120500	59733740	2980	2980	2980	2980	482
413	20230913	120400	58297380	2995	2995	2995	2995	4
414	20230913	120300	58285400	2995	2995	2995	2995	13
415	20230913	120200	58246465	2995	2995	2995	2995	0
416	20230913	120100	58246465	2995	2995	2995	2995	0
417	20230913	120000	58246465	2995	2995	2995	2995	0
418	20230913	115900	58246465	2995	2995	2995	2995	0
419	20230913	115800	58246465	2995	2995	2995	2995	0
420	20230913	115700	58246465	2995	2995	2995	2995	0
421	20230913	115600	58246465	2995	2995	2995	2995	0
422	20230913	115500	58246465	2995	2995	2995	2995	0
423	20230913	115400	58246465	2995	2995	2995	2995	0
424	20230913	115300	58246465	2995	2995	2995	2995	0
425	20230913	115200	58246465	2995	2995	2995	2995	0
426	20230913	115100	58246465	2995	2995	2995	2995	0
427	20230913	115000	58246465	2995	2995	2995	2995	0
428	20230913	114900	58246465	2995	2995	2995	2995	0
429	20230913	114800	58246465	2995	2995	2995	2995	1
430	20230913	114700	58243470	2985	2985	2985	2985	0
431	20230913	114600	58243470	2985	2985	2985	2985	0
432	20230913	114500	58243470	2985	2990	2990	2985	2
433	20230913	114400	58237495	2995	2995	2995	2995	0
434	20230913	114300	58237495	2995	2995	2995	2995	0
435	20230913	114200	58237495	2995	2995	2995	2995	0
436	20230913	114100	58237495	2995	2995	2995	2995	0
437	20230913	114000	58237495	2995	2995	2995	2995	0
438	20230913	113900	58237495	2995	2995	2995	2995	0
439	20230913	113800	58237495	2995	2995	2995	2995	100
440	20230913	113700	57937995	2990	2980	2990	2980	308
441	20230913	113600	57019155	2980	2980	2980	2980	0
442	20230913	113500	57019155	2980	2980	2980	2980	0
443	20230913	113400	57019155	2980	2980	2980	2980	0
444	20230913	113300	57019155	2980	2980	2980	2980	0
445	20230913	113200	57019155	2980	2980	2980	2980	0
446	20230913	113100	57019155	2980	2980	2980	2980	0
447	20230913	113000	57019155	2980	2980	2980	2980	0
448	20230913	112900	57019155	2980	2980	2980	2980	0
449	20230913	112800	57019155	2980	2980	2980	2980	0
450	20230913	112700	57019155	2980	2980	2980	2980	0
451	20230913	112600	57019155	2980	2980	2980	2980	0
452	20230913	112500	57019155	2980	2980	2980	2980	510
453	20230913	112400	55499355	2990	2990	2990	2990	0
454	20230913	112300	55499355	2990	2990	2990	2990	6
455	20230913	112200	55481415	2980	2980	2980	2980	100
456	20230913	112100	55183415	2980	2980	2980	2980	0
457	20230913	112000	55183415	2980	2980	2980	2980	0
458	20230913	111900	55183415	2980	2980	2980	2980	600
459	20230913	111800	53395415	2980	2980	2980	2980	0
460	20230913	111700	53395415	2980	2980	2980	2980	359
461	20230913	111600	52325595	2985	2985	2985	2985	0
462	20230913	111500	52325595	2985	2990	2990	2985	321
463	20230913	111400	51367400	3000	3000	3000	3000	0
464	20230913	111300	51367400	3000	3000	3000	3000	0
465	20230913	111200	51367400	3000	3000	3000	3000	400
466	20230913	111100	50167400	3000	3000	3000	3000	0
467	20230913	111000	50167400	3000	3000	3000	3000	0
468	20230913	110900	50167400	3000	3000	3000	3000	0
469	20230913	110800	50167400	3000	3000	3000	3000	0
470	20230913	110700	50167400	3000	3000	3000	3000	0
471	20230913	110600	50167400	3000	3000	3000	3000	0
472	20230913	110500	50167400	3000	3000	3000	3000	0
473	20230913	110400	50167400	3000	3000	3000	3000	0
474	20230913	110300	50167400	3000	3000	3000	3000	0
475	20230913	110200	50167400	3000	3000	3000	3000	0
476	20230913	110100	50167400	3000	3000	3000	3000	0
477	20230913	110000	50167400	3000	3000	3000	3000	0
478	20230913	105900	50167400	3000	3000	3000	3000	0
479	20230913	105800	50167400	3000	3000	3000	3000	1
480	20230913	105700	50164400	3000	3000	3000	3000	500
481	20230913	105600	48664400	3000	3000	3000	3000	0
482	20230913	105500	48664400	3000	3000	3000	3000	0
483	20230913	105400	48664400	3000	3000	3000	3000	0
484	20230913	105300	48664400	3000	3000	3000	3000	0
485	20230913	105200	48664400	3000	3000	3000	3000	0
486	20230913	105100	48664400	3000	3000	3000	3000	1
487	20230913	105000	48661400	2995	2995	2995	2995	2
488	20230913	104900	48655410	3000	3000	3000	3000	0
489	20230913	104800	48655410	3000	3000	3000	3000	0
490	20230913	104700	48655410	3000	3000	3000	3000	0
491	20230913	104600	48655410	3000	3000	3000	3000	0
492	20230913	104500	48655410	3000	3000	3000	3000	0
493	20230913	104400	48655410	3000	3000	3000	3000	0
494	20230913	104300	48655410	3000	3000	3000	3000	0
495	20230913	104200	48655410	3000	3000	3000	3000	0
496	20230913	104100	48655410	3000	3000	3000	3000	0
497	20230913	104000	48655410	3000	3000	3000	3000	0
498	20230913	103900	48655410	3000	3000	3000	3000	0
499	20230913	103800	48655410	3000	3000	3000	3000	0
500	20230913	103700	48655410	3000	3000	3000	3000	0
501	20230913	103600	48655410	3000	3000	3000	3000	0
502	20230913	103500	48655410	3000	3000	3000	3000	0
503	20230913	103400	48655410	3000	3000	3000	3000	0
504	20230913	103300	48655410	3000	3000	3000	3000	0
505	20230913	103200	48655410	3000	3005	3005	3000	201
506	20230913	103100	48052380	3005	3005	3005	3005	9
507	20230913	103000	48025335	3005	3005	3005	3005	550
508	20230913	102900	46372585	3015	3015	3015	3015	0
509	20230913	102800	46372585	3015	3015	3015	3015	0
510	20230913	102700	46372585	3015	3015	3015	3015	0
511	20230913	102600	46372585	3015	3015	3015	3015	0
512	20230913	102500	46372585	3015	3015	3015	3015	3
513	20230913	102400	46363540	3015	3015	3015	3015	0
514	20230913	102300	46363540	3015	3015	3015	3015	0
515	20230913	102200	46363540	3015	3015	3015	3015	0
516	20230913	102100	46363540	3015	3015	3015	3015	1
517	20230913	102000	46360525	3015	3015	3015	3015	0
518	20230913	101900	46360525	3015	3015	3015	3015	0
519	20230913	101800	46360525	3015	3015	3015	3015	0
520	20230913	101700	46360525	3015	3015	3015	3015	33
521	20230913	101600	46261030	3015	3015	3015	3015	51
522	20230913	101500	46107265	3015	3015	3015	3015	0
523	20230913	101400	46107265	3015	3015	3015	3015	24
524	20230913	101300	46034905	3015	3015	3015	3015	23
525	20230913	101200	45965560	3025	3025	3025	3025	23
526	20230913	101100	45895985	3030	3030	3030	3030	0
527	20230913	101000	45895985	3030	3030	3030	3030	0
528	20230913	100900	45895985	3030	3030	3030	3030	2
529	20230913	100800	45889925	3035	3035	3035	3035	0
530	20230913	100700	45889925	3035	3035	3035	3035	0
531	20230913	100600	45889925	3035	3035	3035	3035	0
532	20230913	100500	45889925	3035	3030	3035	3030	613
533	20230913	100400	44029535	3035	3035	3035	3035	0
534	20230913	100300	44029535	3035	3035	3035	3035	359
535	20230913	100200	42939970	3045	3045	3045	3045	0
536	20230913	100100	42939970	3045	3045	3045	3045	0
537	20230913	100000	42939970	3045	3015	3045	3015	14
538	20230913	095900	42897515	3005	3005	3005	3005	0
539	20230913	095800	42897515	3005	3035	3035	3000	2063
540	20230913	095700	36678950	3035	3035	3035	3035	0
541	20230913	095600	36678950	3035	3035	3035	3035	0
542	20230913	095500	36678950	3035	3035	3035	3035	0
543	20230913	095400	36678950	3035	3035	3035	3035	0
544	20230913	095300	36678950	3035	3055	3055	3035	3
545	20230913	095200	36669825	3055	3060	3060	3055	126
546	20230913	095100	36284280	3075	3075	3075	3060	487
547	20230913	095000	34792410	3075	3060	3075	3060	559
548	20230913	094900	33076430	3060	3055	3060	3055	49
549	20230913	094800	32926575	3055	3035	3055	3035	2601
550	20230913	094700	25032520	3065	3070	3070	3065	462
551	20230913	094600	23614285	3070	3070	3070	3070	10
552	20230913	094500	23583585	3075	3075	3075	3075	0
553	20230913	094400	23583585	3075	3075	3075	3075	0
554	20230913	094300	23583585	3075	3075	3075	3075	0
555	20230913	094200	23583585	3075	3045	3075	3045	2605
556	20230913	094100	15587505	3070	3070	3070	3070	0
557	20230913	094000	15587505	3070	3070	3070	3070	0
558	20230913	093900	15587505	3070	3070	3070	3070	0
559	20230913	093800	15587505	3070	3000	3070	3000	545
560	20230913	093700	13944970	3000	3000	3000	3000	100
561	20230913	093600	13644970	3000	3000	3000	3000	8
562	20230913	093500	13620970	3000	3000	3000	3000	10
563	20230913	093400	13590970	3000	3000	3000	3000	0
564	20230913	093300	13590970	3000	3000	3000	3000	1
565	20230913	093200	13587970	3000	3000	3000	3000	0
566	20230913	093100	13587970	3000	3000	3000	3000	0
567	20230913	093000	13587970	3000	2985	3000	2985	15
568	20230913	092900	13543120	3000	3000	3000	3000	0
569	20230913	092800	13543120	3000	3000	3000	3000	0
570	20230913	092700	13543120	3000	3000	3000	3000	9
571	20230913	092600	13516120	2995	2995	2995	2995	39
572	20230913	092500	13399315	2995	2995	2995	2995	22
573	20230913	092400	13333425	2995	2995	2995	2995	0
574	20230913	092300	13333425	2995	2995	2995	2995	10
575	20230913	092200	13303475	2995	2995	2995	2995	0
576	20230913	092100	13303475	2995	2995	2995	2995	0
577	20230913	092000	13303475	2995	2995	2995	2995	0
578	20230913	091900	13303475	2995	2995	2995	2995	17
579	20230913	091800	13252560	2985	2985	2985	2970	299
580	20230913	091700	12363915	2990	2990	2990	2990	1
581	20230913	091600	12360925	2985	2985	2985	2985	0
582	20230913	091500	12360925	2985	2985	2985	2985	0
583	20230913	091400	12360925	2985	2985	2985	2985	0
584	20230913	091300	12360925	2985	2985	2985	2985	0
585	20230913	091200	12360925	2985	2990	2990	2985	2
586	20230913	091100	12354950	2990	2970	2990	2970	624
587	20230913	091000	10498180	2960	2960	2960	2960	1211
588	20230913	090900	6913620	2975	2975	2975	2975	0
589	20230913	090800	6913620	2975	2975	2975	2975	150
590	20230913	090700	6467370	2955	2955	2955	2955	0
591	20230913	090600	6467370	2955	2955	2955	2955	0
592	20230913	090500	6467370	2955	2955	2955	2955	0
593	20230913	090400	6467370	2955	2955	2955	2955	885
594	20230913	090300	3852195	2950	2955	2955	2950	148
595	20230913	090200	3415505	2950	2950	2965	2950	1046
596	20230913	090100	322540	2955	2955	2955	2955	58
597	20230913	090000	151150	2970	2950	2970	2950	51