KissMeData/016100/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185400	266207270	2860	2860	2860	2860	1224
3	20230914	185300	266207270	2860	2860	2860	2860	0
4	20230914	185200	266207270	2860	2860	2860	2860	0
5	20230914	185100	266207270	2860	2860	2860	2860	0
6	20230914	185000	266207270	2860	2860	2860	2860	0
7	20230914	184900	266207270	2860	2860	2860	2860	0
8	20230914	184800	266207270	2860	2860	2860	2860	0
9	20230914	184700	266207270	2860	2860	2860	2860	0
10	20230914	184600	266207270	2860	2860	2860	2860	0
11	20230914	184500	266207270	2860	2860	2860	2860	0
12	20230914	184400	266207270	2860	2860	2860	2860	0
13	20230914	184300	266207270	2860	2860	2860	2860	0
14	20230914	184200	266207270	2860	2860	2860	2860	0
15	20230914	184100	266207270	2860	2860	2860	2860	0
16	20230914	184000	266207270	2860	2860	2860	2860	0
17	20230914	183900	266207270	2860	2860	2860	2860	0
18	20230914	183800	266207270	2860	2860	2860	2860	0
19	20230914	183700	266207270	2860	2860	2860	2860	0
20	20230914	183600	266207270	2860	2860	2860	2860	0
21	20230914	183500	266207270	2860	2860	2860	2860	0
22	20230914	183400	266207270	2860	2860	2860	2860	0
23	20230914	183300	266207270	2860	2860	2860	2860	0
24	20230914	183200	266207270	2860	2860	2860	2860	0
25	20230914	183100	266207270	2860	2860	2860	2860	0
26	20230914	183000	266207270	2860	2860	2860	2860	0
27	20230914	182900	266207270	2860	2860	2860	2860	0
28	20230914	182800	266207270	2860	2860	2860	2860	0
29	20230914	182700	266207270	2860	2860	2860	2860	0
30	20230914	182600	266207270	2860	2860	2860	2860	0
31	20230914	182500	266207270	2860	2860	2860	2860	0
32	20230914	182400	266207270	2860	2860	2860	2860	1224
33	20230914	182300	266207270	2860	2860	2860	2860	0
34	20230914	182200	266207270	2860	2860	2860	2860	0
35	20230914	182100	266207270	2860	2860	2860	2860	0
36	20230914	182000	266207270	2860	2860	2860	2860	0
37	20230914	181900	266207270	2860	2860	2860	2860	0
38	20230914	181800	266207270	2860	2860	2860	2860	0
39	20230914	181700	266207270	2860	2860	2860	2860	0
40	20230914	181600	266207270	2860	2860	2860	2860	0
41	20230914	181500	266207270	2860	2860	2860	2860	0
42	20230914	181400	266207270	2860	2860	2860	2860	0
43	20230914	181300	266207270	2860	2860	2860	2860	0
44	20230914	181200	266207270	2860	2860	2860	2860	0
45	20230914	181100	266207270	2860	2860	2860	2860	0
46	20230914	181000	266207270	2860	2860	2860	2860	0
47	20230914	180900	266207270	2860	2860	2860	2860	0
48	20230914	180800	266207270	2860	2860	2860	2860	0
49	20230914	180700	266207270	2860	2860	2860	2860	0
50	20230914	180600	266207270	2860	2860	2860	2860	0
51	20230914	180500	266207270	2860	2860	2860	2860	0
52	20230914	180400	266207270	2860	2860	2860	2860	0
53	20230914	180300	266207270	2860	2860	2860	2860	0
54	20230914	180200	266207270	2860	2860	2860	2860	0
55	20230914	180100	266207270	2860	2860	2860	2860	0
56	20230914	180000	266207270	2860	2860	2860	2860	0
57	20230914	175900	266207270	2860	2860	2860	2860	0
58	20230914	175800	266207270	2860	2860	2860	2860	0
59	20230914	175700	266207270	2860	2860	2860	2860	0
60	20230914	175600	266207270	2860	2860	2860	2860	0
61	20230914	175500	266207270	2860	2860	2860	2860	0
62	20230914	175400	266207270	2860	2860	2860	2860	1224
63	20230914	175300	266207270	2860	2860	2860	2860	0
64	20230914	175200	266207270	2860	2860	2860	2860	0
65	20230914	175100	266207270	2860	2860	2860	2860	0
66	20230914	175000	266207270	2860	2860	2860	2860	0
67	20230914	174900	266207270	2860	2860	2860	2860	0
68	20230914	174800	266207270	2860	2860	2860	2860	0
69	20230914	174700	266207270	2860	2860	2860	2860	0
70	20230914	174600	266207270	2860	2860	2860	2860	0
71	20230914	174500	266207270	2860	2860	2860	2860	0
72	20230914	174400	266207270	2860	2860	2860	2860	0
73	20230914	174300	266207270	2860	2860	2860	2860	0
74	20230914	174200	266207270	2860	2860	2860	2860	0
75	20230914	174100	266207270	2860	2860	2860	2860	0
76	20230914	174000	266207270	2860	2860	2860	2860	0
77	20230914	173900	266207270	2860	2860	2860	2860	0
78	20230914	173800	266207270	2860	2860	2860	2860	0
79	20230914	173700	266207270	2860	2860	2860	2860	0
80	20230914	173600	266207270	2860	2860	2860	2860	0
81	20230914	173500	266207270	2860	2860	2860	2860	0
82	20230914	173400	266207270	2860	2860	2860	2860	0
83	20230914	173300	266207270	2860	2860	2860	2860	0
84	20230914	173200	266207270	2860	2860	2860	2860	0
85	20230914	173100	266207270	2860	2860	2860	2860	0
86	20230914	173000	266207270	2860	2860	2860	2860	0
87	20230914	172900	266207270	2860	2860	2860	2860	0
88	20230914	172800	266207270	2860	2860	2860	2860	0
89	20230914	172700	266207270	2860	2860	2860	2860	0
90	20230914	172600	266207270	2860	2860	2860	2860	0
91	20230914	172500	266207270	2860	2860	2860	2860	0
92	20230914	172400	266207270	2860	2860	2860	2860	1224
93	20230914	172300	266207270	2860	2860	2860	2860	0
94	20230914	172200	266207270	2860	2860	2860	2860	0
95	20230914	172100	266207270	2860	2860	2860	2860	0
96	20230914	172000	266207270	2860	2860	2860	2860	0
97	20230914	171900	266207270	2860	2860	2860	2860	0
98	20230914	171800	266207270	2860	2860	2860	2860	0
99	20230914	171700	266207270	2860	2860	2860	2860	0
100	20230914	171600	266207270	2860	2860	2860	2860	0
101	20230914	171500	266207270	2860	2860	2860	2860	0
102	20230914	171400	266207270	2860	2860	2860	2860	0
103	20230914	171300	266207270	2860	2860	2860	2860	0
104	20230914	171200	266207270	2860	2860	2860	2860	0
105	20230914	171100	266207270	2860	2860	2860	2860	0
106	20230914	171000	266207270	2860	2860	2860	2860	0
107	20230914	170900	266207270	2860	2860	2860	2860	0
108	20230914	170800	266207270	2860	2860	2860	2860	0
109	20230914	170700	266207270	2860	2860	2860	2860	0
110	20230914	170600	266207270	2860	2860	2860	2860	0
111	20230914	170500	266207270	2860	2860	2860	2860	0
112	20230914	170400	266207270	2860	2860	2860	2860	0
113	20230914	170300	266207270	2860	2860	2860	2860	0
114	20230914	170200	266207270	2860	2860	2860	2860	0
115	20230914	170100	266207270	2860	2860	2860	2860	0
116	20230914	170000	266207270	2860	2860	2860	2860	0
117	20230914	165900	266207270	2860	2860	2860	2860	0
118	20230914	165800	266207270	2860	2860	2860	2860	0
119	20230914	165700	266207270	2860	2860	2860	2860	0
120	20230914	165600	266207270	2860	2860	2860	2860	0
121	20230914	165500	266207270	2860	2860	2860	2860	0
122	20230914	165400	266207270	2860	2860	2860	2860	1224
123	20230914	165300	266207270	2860	2860	2860	2860	0
124	20230914	165200	266207270	2860	2860	2860	2860	0
125	20230914	165100	266207270	2860	2860	2860	2860	0
126	20230914	165000	266207270	2860	2860	2860	2860	0
127	20230914	164900	266207270	2860	2860	2860	2860	0
128	20230914	164800	266207270	2860	2860	2860	2860	0
129	20230914	164700	266207270	2860	2860	2860	2860	0
130	20230914	164600	266207270	2860	2860	2860	2860	0
131	20230914	164500	266207270	2860	2860	2860	2860	0
132	20230914	164400	266207270	2860	2860	2860	2860	0
133	20230914	164300	266207270	2860	2860	2860	2860	0
134	20230914	164200	266207270	2860	2860	2860	2860	0
135	20230914	164100	266207270	2860	2860	2860	2860	0
136	20230914	164000	266207270	2860	2860	2860	2860	0
137	20230914	163900	266207270	2860	2860	2860	2860	0
138	20230914	163800	266207270	2860	2860	2860	2860	0
139	20230914	163700	266207270	2860	2860	2860	2860	0
140	20230914	163600	266207270	2860	2860	2860	2860	0
141	20230914	163500	266207270	2860	2860	2860	2860	0
142	20230914	163400	266207270	2860	2860	2860	2860	0
143	20230914	163300	266207270	2860	2860	2860	2860	0
144	20230914	163200	266207270	2860	2860	2860	2860	0
145	20230914	163100	266207270	2860	2860	2860	2860	0
146	20230914	163000	266207270	2860	2860	2860	2860	0
147	20230914	162900	266207270	2860	2860	2860	2860	0
148	20230914	162800	266207270	2860	2860	2860	2860	0
149	20230914	162700	266207270	2860	2860	2860	2860	0
150	20230914	162600	266207270	2860	2860	2860	2860	0
151	20230914	162500	266207270	2860	2860	2860	2860	0
152	20230914	162400	266207270	2860	2860	2860	2860	1224
153	20230914	162300	266207270	2860	2860	2860	2860	0
154	20230914	162200	266207270	2860	2860	2860	2860	0
155	20230914	162100	266207270	2860	2860	2860	2860	0
156	20230914	162000	266207270	2860	2860	2860	2860	0
157	20230914	161900	266207270	2860	2860	2860	2860	0
158	20230914	161800	266207270	2860	2860	2860	2860	0
159	20230914	161700	266207270	2860	2860	2860	2860	0
160	20230914	161600	266207270	2860	2860	2860	2860	0
161	20230914	161500	266207270	2860	2860	2860	2860	0
162	20230914	161400	266207270	2860	2860	2860	2860	0
163	20230914	161300	266207270	2860	2860	2860	2860	0
164	20230914	161200	266207270	2860	2860	2860	2860	0
165	20230914	161100	266207270	2860	2860	2860	2860	0
166	20230914	161000	266207270	2860	2860	2860	2860	0
167	20230914	160900	266207270	2860	2860	2860	2860	0
168	20230914	160800	266207270	2860	2860	2860	2860	0
169	20230914	160700	266207270	2860	2860	2860	2860	0
170	20230914	160600	266207270	2860	2860	2860	2860	0
171	20230914	160500	266207270	2860	2860	2860	2860	0
172	20230914	160400	266207270	2860	2860	2860	2860	0
173	20230914	160300	266207270	2860	2860	2860	2860	0
174	20230914	160200	266207270	2860	2860	2860	2860	0
175	20230914	160100	266207270	2860	2860	2860	2860	0
176	20230914	160000	266207270	2860	2860	2860	2860	0
177	20230914	155900	266207270	2860	2860	2860	2860	0
178	20230914	155800	266207270	2860	2860	2860	2860	0
179	20230914	155700	266207270	2860	2860	2860	2860	0
180	20230914	155600	266207270	2860	2860	2860	2860	0
181	20230914	155500	266207270	2860	2860	2860	2860	0
182	20230914	155400	266207270	2860	2860	2860	2860	1224
183	20230914	155300	266207270	2860	2860	2860	2860	0
184	20230914	155200	266207270	2860	2860	2860	2860	0
185	20230914	155100	266207270	2860	2860	2860	2860	0
186	20230914	155000	266207270	2860	2860	2860	2860	0
187	20230914	154900	266207270	2860	2860	2860	2860	0
188	20230914	154800	266207270	2860	2860	2860	2860	0
189	20230914	154700	266207270	2860	2860	2860	2860	0
190	20230914	154600	266207270	2860	2860	2860	2860	0
191	20230914	154500	266207270	2860	2860	2860	2860	0
192	20230914	154400	266207270	2860	2860	2860	2860	0
193	20230914	154300	266207270	2860	2860	2860	2860	0
194	20230914	154200	266207270	2860	2860	2860	2860	0
195	20230914	154100	266207270	2860	2860	2860	2860	0
196	20230914	154000	266207270	2860	2860	2860	2860	0
197	20230914	153900	266207270	2860	2860	2860	2860	0
198	20230914	153800	266207270	2860	2860	2860	2860	0
199	20230914	153700	266207270	2860	2860	2860	2860	0
200	20230914	153600	266207270	2860	2860	2860	2860	0
201	20230914	153500	266207270	2860	2860	2860	2860	0
202	20230914	153400	266207270	2860	2860	2860	2860	0
203	20230914	153300	266207270	2860	2860	2860	2860	0
204	20230914	153200	266207270	2860	2860	2860	2860	0
205	20230914	153100	266207270	2860	2860	2860	2860	0
206	20230914	153000	266207270	2860	2860	2860	2860	1224
207	20230914	152900	262706630	2845	2845	2845	2845	0
208	20230914	152800	262706630	2845	2845	2845	2845	0
209	20230914	152700	262706630	2845	2845	2845	2845	0
210	20230914	152600	262706630	2845	2845	2845	2845	0
211	20230914	152500	262706630	2845	2845	2845	2845	0
212	20230914	152400	262706630	2845	2845	2845	2845	0
213	20230914	152300	262706630	2845	2845	2845	2845	0
214	20230914	152200	262706630	2845	2845	2845	2845	0
215	20230914	152100	262706630	2845	2845	2845	2845	0
216	20230914	152000	262706630	2845	2845	2845	2845	0
217	20230914	151900	262706630	2845	2845	2845	2845	0
218	20230914	151800	262706630	2845	2845	2845	2845	0
219	20230914	151700	262706630	2845	2845	2845	2845	0
220	20230914	151600	262706630	2845	2825	2845	2825	24
221	20230914	151500	262638790	2850	2850	2850	2850	0
222	20230914	151400	262638790	2850	2850	2850	2820	193
223	20230914	151300	262093960	2850	2850	2850	2850	0
224	20230914	151200	262093960	2850	2850	2850	2850	0
225	20230914	151100	262093960	2850	2850	2850	2850	0
226	20230914	151000	262093960	2850	2850	2850	2850	0
227	20230914	150900	262093960	2850	2850	2850	2850	0
228	20230914	150800	262093960	2850	2850	2850	2850	150
229	20230914	150700	261666460	2850	2850	2850	2850	360
230	20230914	150600	260640460	2850	2840	2850	2840	1641
231	20230914	150500	255974260	2845	2845	2845	2845	0
232	20230914	150400	255974260	2845	2845	2845	2845	0
233	20230914	150300	255974260	2845	2845	2845	2845	0
234	20230914	150200	255974260	2845	2845	2845	2845	0
235	20230914	150100	255974260	2845	2845	2845	2845	0
236	20230914	150000	255974260	2845	2845	2845	2845	0
237	20230914	145900	255974260	2845	2845	2845	2845	0
238	20230914	145800	255974260	2845	2845	2845	2845	0
239	20230914	145700	255974260	2845	2845	2845	2845	0
240	20230914	145600	255974260	2845	2845	2845	2845	0
241	20230914	145500	255974260	2845	2825	2845	2825	2000
242	20230914	145400	250304300	2825	2825	2825	2825	1
243	20230914	145300	250301475	2825	2825	2825	2810	2188
244	20230914	145200	244147265	2825	2825	2825	2825	2
245	20230914	145100	244141615	2835	2835	2835	2835	0
246	20230914	145000	244141615	2835	2835	2835	2835	1
247	20230914	144900	244138780	2835	2835	2835	2835	0
248	20230914	144800	244138780	2835	2835	2835	2835	838
249	20230914	144700	241763050	2810	2825	2825	2810	2300
250	20230914	144600	235295530	2830	2830	2830	2830	0
251	20230914	144500	235295530	2830	2835	2835	2830	21
252	20230914	144400	235236045	2815	2815	2815	2815	10
253	20230914	144300	235207895	2810	2810	2810	2810	0
254	20230914	144200	235207895	2810	2825	2825	2810	1736
255	20230914	144100	230323680	2830	2830	2830	2830	0
256	20230914	144000	230323680	2830	2830	2830	2830	0
257	20230914	143900	230323680	2830	2830	2830	2830	5
258	20230914	143800	230309530	2830	2830	2830	2830	0
259	20230914	143700	230309530	2830	2830	2830	2830	20
260	20230914	143600	230252930	2830	2830	2830	2830	352
261	20230914	143500	229256770	2850	2850	2850	2850	0
262	20230914	143400	229256770	2850	2850	2850	2850	10
263	20230914	143300	229228270	2850	2850	2850	2850	0
264	20230914	143200	229228270	2850	2850	2850	2850	0
265	20230914	143100	229228270	2850	2850	2850	2850	0
266	20230914	143000	229228270	2850	2850	2850	2850	0
267	20230914	142900	229228270	2850	2850	2850	2850	0
268	20230914	142800	229228270	2850	2850	2850	2850	0
269	20230914	142700	229228270	2850	2850	2850	2850	0
270	20230914	142600	229228270	2850	2850	2850	2850	0
271	20230914	142500	229228270	2850	2850	2850	2850	40
272	20230914	142400	229114270	2850	2850	2850	2850	0
273	20230914	142300	229114270	2850	2850	2850	2850	0
274	20230914	142200	229114270	2850	2850	2850	2850	0
275	20230914	142100	229114270	2850	2850	2850	2850	0
276	20230914	142000	229114270	2850	2850	2850	2850	0
277	20230914	141900	229114270	2850	2850	2850	2850	0
278	20230914	141800	229114270	2850	2850	2850	2850	0
279	20230914	141700	229114270	2850	2850	2850	2850	0
280	20230914	141600	229114270	2850	2850	2850	2850	0
281	20230914	141500	229114270	2850	2850	2850	2850	0
282	20230914	141400	229114270	2850	2850	2850	2850	0
283	20230914	141300	229114270	2850	2850	2850	2850	0
284	20230914	141200	229114270	2850	2850	2850	2850	0
285	20230914	141100	229114270	2850	2850	2850	2850	0
286	20230914	141000	229114270	2850	2850	2850	2850	0
287	20230914	140900	229114270	2850	2850	2850	2850	0
288	20230914	140800	229114270	2850	2850	2850	2850	1
289	20230914	140700	229111420	2845	2845	2845	2845	50
290	20230914	140600	228969170	2845	2845	2845	2845	10
291	20230914	140500	228940720	2845	2845	2845	2845	0
292	20230914	140400	228940720	2845	2845	2845	2845	834
293	20230914	140300	226567990	2850	2850	2850	2850	0
294	20230914	140200	226567990	2850	2850	2850	2850	0
295	20230914	140100	226567990	2850	2850	2850	2850	0
296	20230914	140000	226567990	2850	2850	2850	2850	14
297	20230914	135900	226528090	2850	2850	2850	2850	1
298	20230914	135800	226525240	2855	2855	2855	2855	0
299	20230914	135700	226525240	2855	2855	2855	2855	0
300	20230914	135600	226525240	2855	2855	2855	2855	0
301	20230914	135500	226525240	2855	2855	2855	2855	5
302	20230914	135400	226510965	2845	2845	2845	2845	17
303	20230914	135300	226462600	2845	2850	2850	2845	264
304	20230914	135200	225711255	2845	2845	2845	2845	0
305	20230914	135100	225711255	2845	2845	2845	2845	107
306	20230914	135000	225406840	2860	2860	2860	2860	0
307	20230914	134900	225406840	2860	2860	2860	2860	30
308	20230914	134800	225321040	2865	2865	2865	2865	55
309	20230914	134700	225163465	2865	2865	2865	2865	1
310	20230914	134600	225160600	2865	2865	2865	2865	300
311	20230914	134500	224301100	2845	2845	2845	2845	0
312	20230914	134400	224301100	2845	2845	2845	2845	0
313	20230914	134300	224301100	2845	2845	2845	2845	0
314	20230914	134200	224301100	2845	2870	2870	2845	2050
315	20230914	134100	218467600	2875	2875	2875	2875	0
316	20230914	134000	218467600	2875	2875	2875	2875	0
317	20230914	133900	218467600	2875	2875	2875	2875	0
318	20230914	133800	218467600	2875	2860	2875	2860	50
319	20230914	133700	218324525	2855	2855	2855	2855	422
320	20230914	133600	217119715	2845	2845	2845	2845	1929
321	20230914	133500	211631710	2845	2840	2845	2840	17002
322	20230914	133400	163346020	2840	2840	2840	2840	0
323	20230914	133300	163346020	2840	2840	2840	2840	0
324	20230914	133200	163346020	2840	2840	2840	2840	0
325	20230914	133100	163346020	2840	2840	2840	2840	0
326	20230914	133000	163346020	2840	2840	2840	2840	0
327	20230914	132900	163346020	2840	2840	2840	2840	0
328	20230914	132800	163346020	2840	2840	2840	2840	0
329	20230914	132700	163346020	2840	2840	2840	2840	0
330	20230914	132600	163346020	2840	2840	2840	2840	0
331	20230914	132500	163346020	2840	2840	2840	2840	0
332	20230914	132400	163346020	2840	2840	2840	2840	0
333	20230914	132300	163346020	2840	2840	2840	2840	0
334	20230914	132200	163346020	2840	2840	2840	2840	10
335	20230914	132100	163317620	2845	2845	2845	2845	0
336	20230914	132000	163317620	2845	2840	2845	2840	30
337	20230914	131900	163232350	2845	2845	2845	2845	0
338	20230914	131800	163232350	2845	2845	2845	2845	0
339	20230914	131700	163232350	2845	2845	2845	2845	0
340	20230914	131600	163232350	2845	2845	2845	2845	0
341	20230914	131500	163232350	2845	2845	2845	2845	0
342	20230914	131400	163232350	2845	2845	2845	2845	0
343	20230914	131300	163232350	2845	2845	2845	2845	0
344	20230914	131200	163232350	2845	2845	2845	2845	0
345	20230914	131100	163232350	2845	2845	2845	2845	0
346	20230914	131000	163232350	2845	2845	2845	2845	0
347	20230914	130900	163232350	2845	2845	2845	2845	0
348	20230914	130800	163232350	2845	2830	2845	2830	1773
349	20230914	130700	158195520	2820	2820	2820	2820	0
350	20230914	130600	158195520	2820	2820	2820	2820	0
351	20230914	130500	158195520	2820	2820	2820	2820	210
352	20230914	130400	157603320	2820	2820	2820	2820	0
353	20230914	130300	157603320	2820	2820	2820	2820	0
354	20230914	130200	157603320	2820	2820	2820	2820	0
355	20230914	130100	157603320	2820	2820	2820	2820	0
356	20230914	130000	157603320	2820	2820	2820	2820	0
357	20230914	125900	157603320	2820	2820	2820	2820	0
358	20230914	125800	157603320	2820	2820	2820	2820	0
359	20230914	125700	157603320	2820	2820	2820	2820	0
360	20230914	125600	157603320	2820	2820	2820	2820	0
361	20230914	125500	157603320	2820	2820	2820	2820	0
362	20230914	125400	157603320	2820	2820	2820	2820	0
363	20230914	125300	157603320	2820	2820	2820	2820	0
364	20230914	125200	157603320	2820	2820	2820	2820	0
365	20230914	125100	157603320	2820	2820	2820	2820	0
366	20230914	125000	157603320	2820	2820	2820	2820	0
367	20230914	124900	157603320	2820	2820	2820	2820	5
368	20230914	124800	157589220	2830	2830	2830	2830	0
369	20230914	124700	157589220	2830	2830	2830	2830	0
370	20230914	124600	157589220	2830	2830	2830	2830	0
371	20230914	124500	157589220	2830	2830	2830	2830	0
372	20230914	124400	157589220	2830	2830	2830	2830	40
373	20230914	124300	157476020	2830	2830	2830	2830	0
374	20230914	124200	157476020	2830	2830	2830	2830	0
375	20230914	124100	157476020	2830	2830	2830	2830	0
376	20230914	124000	157476020	2830	2830	2830	2830	1
377	20230914	123900	157473190	2830	2830	2830	2830	0
378	20230914	123800	157473190	2830	2830	2830	2830	0
379	20230914	123700	157473190	2830	2830	2830	2830	0
380	20230914	123600	157473190	2830	2830	2830	2830	0
381	20230914	123500	157473190	2830	2830	2830	2830	11
382	20230914	123400	157442060	2855	2855	2855	2855	0
383	20230914	123300	157442060	2855	2855	2855	2855	0
384	20230914	123200	157442060	2855	2855	2855	2855	0
385	20230914	123100	157442060	2855	2855	2855	2855	0
386	20230914	123000	157442060	2855	2855	2855	2855	0
387	20230914	122900	157442060	2855	2855	2855	2855	0
388	20230914	122800	157442060	2855	2845	2855	2845	563
389	20230914	122700	155840315	2855	2855	2855	2810	11059
390	20230914	122600	124555355	2855	2855	2855	2855	0
391	20230914	122500	124555355	2855	2855	2855	2855	0
392	20230914	122400	124555355	2855	2855	2855	2855	0
393	20230914	122300	124555355	2855	2855	2855	2855	0
394	20230914	122200	124555355	2855	2855	2855	2855	0
395	20230914	122100	124555355	2855	2855	2855	2855	0
396	20230914	122000	124555355	2855	2855	2855	2855	0
397	20230914	121900	124555355	2855	2855	2855	2855	0
398	20230914	121800	124555355	2855	2855	2855	2855	0
399	20230914	121700	124555355	2855	2855	2855	2855	0
400	20230914	121600	124555355	2855	2855	2855	2855	0
401	20230914	121500	124555355	2855	2855	2855	2855	1
402	20230914	121400	124552500	2845	2845	2845	2845	0
403	20230914	121300	124552500	2845	2845	2845	2845	0
404	20230914	121200	124552500	2845	2850	2850	2845	20
405	20230914	121100	124495595	2855	2855	2855	2855	0
406	20230914	121000	124495595	2855	2855	2855	2855	0
407	20230914	120900	124495595	2855	2855	2855	2855	0
408	20230914	120800	124495595	2855	2855	2855	2855	0
409	20230914	120700	124495595	2855	2855	2855	2855	0
410	20230914	120600	124495595	2855	2855	2855	2855	0
411	20230914	120500	124495595	2855	2855	2855	2855	0
412	20230914	120400	124495595	2855	2855	2855	2855	2
413	20230914	120300	124489885	2855	2855	2855	2855	0
414	20230914	120200	124489885	2855	2855	2855	2855	0
415	20230914	120100	124489885	2855	2855	2855	2855	0
416	20230914	120000	124489885	2855	2855	2855	2855	0
417	20230914	115900	124489885	2855	2855	2855	2855	0
418	20230914	115800	124489885	2855	2855	2855	2855	0
419	20230914	115700	124489885	2855	2855	2855	2855	0
420	20230914	115600	124489885	2855	2855	2855	2855	0
421	20230914	115500	124489885	2855	2855	2855	2855	0
422	20230914	115400	124489885	2855	2855	2855	2855	1000
423	20230914	115300	121634885	2855	2855	2855	2855	0
424	20230914	115200	121634885	2855	2855	2855	2855	1
425	20230914	115100	121632030	2855	2855	2855	2855	2
426	20230914	115000	121626320	2855	2855	2855	2855	0
427	20230914	114900	121626320	2855	2855	2855	2855	0
428	20230914	114800	121626320	2855	2855	2855	2855	0
429	20230914	114700	121626320	2855	2855	2855	2855	0
430	20230914	114600	121626320	2855	2855	2855	2855	0
431	20230914	114500	121626320	2855	2855	2855	2855	0
432	20230914	114400	121626320	2855	2855	2855	2855	1
433	20230914	114300	121623465	2850	2850	2850	2850	100
434	20230914	114200	121338465	2855	2855	2855	2855	5
435	20230914	114100	121324190	2855	2850	2855	2850	5
436	20230914	114000	121309935	2850	2850	2850	2850	0
437	20230914	113900	121309935	2850	2845	2850	2845	32
438	20230914	113800	121218890	2845	2845	2845	2845	0
439	20230914	113700	121218890	2845	2845	2845	2845	0
440	20230914	113600	121218890	2845	2845	2845	2845	0
441	20230914	113500	121218890	2845	2845	2845	2845	0
442	20230914	113400	121218890	2845	2845	2845	2845	19
443	20230914	113300	121164835	2845	2845	2845	2845	0
444	20230914	113200	121164835	2845	2845	2845	2845	0
445	20230914	113100	121164835	2845	2845	2845	2845	0
446	20230914	113000	121164835	2845	2845	2845	2845	200
447	20230914	112900	120595835	2845	2845	2845	2845	0
448	20230914	112800	120595835	2845	2840	2845	2840	171
449	20230914	112700	120109445	2840	2840	2840	2840	0
450	20230914	112600	120109445	2840	2840	2840	2840	0
451	20230914	112500	120109445	2840	2840	2840	2840	0
452	20230914	112400	120109445	2840	2840	2840	2840	0
453	20230914	112300	120109445	2840	2840	2840	2840	2
454	20230914	112200	120103765	2840	2840	2840	2840	3
455	20230914	112100	120095245	2840	2835	2840	2835	34
456	20230914	112000	119998850	2835	2835	2835	2835	1
457	20230914	111900	119996015	2835	2835	2835	2835	0
458	20230914	111800	119996015	2835	2835	2835	2835	0
459	20230914	111700	119996015	2835	2835	2835	2835	1000
460	20230914	111600	117161015	2840	2840	2840	2840	0
461	20230914	111500	117161015	2840	2840	2840	2840	0
462	20230914	111400	117161015	2840	2840	2840	2840	0
463	20230914	111300	117161015	2840	2840	2840	2840	0
464	20230914	111200	117161015	2840	2840	2840	2840	0
465	20230914	111100	117161015	2840	2840	2840	2840	1
466	20230914	111000	117158175	2845	2845	2845	2845	302
467	20230914	110900	116298985	2850	2850	2850	2850	3
468	20230914	110800	116290435	2850	2850	2850	2850	0
469	20230914	110700	116290435	2850	2850	2850	2850	0
470	20230914	110600	116290435	2850	2850	2850	2850	31
471	20230914	110500	116202085	2850	2850	2850	2850	0
472	20230914	110400	116202085	2850	2850	2850	2850	0
473	20230914	110300	116202085	2850	2850	2850	2850	200
474	20230914	110200	115632085	2850	2850	2850	2850	0
475	20230914	110100	115632085	2850	2850	2850	2850	0
476	20230914	110000	115632085	2850	2850	2850	2850	0
477	20230914	105900	115632085	2850	2850	2850	2850	0
478	20230914	105800	115632085	2850	2850	2850	2850	1
479	20230914	105700	115629235	2845	2845	2845	2845	0
480	20230914	105600	115629235	2845	2845	2845	2845	0
481	20230914	105500	115629235	2845	2845	2845	2845	9
482	20230914	105400	115603630	2835	2835	2835	2835	0
483	20230914	105300	115603630	2835	2835	2835	2835	0
484	20230914	105200	115603630	2835	2835	2835	2835	0
485	20230914	105100	115603630	2835	2835	2835	2835	7
486	20230914	105000	115583785	2850	2850	2850	2850	1
487	20230914	104900	115580935	2850	2850	2850	2850	0
488	20230914	104800	115580935	2850	2850	2850	2850	0
489	20230914	104700	115580935	2850	2850	2850	2850	5
490	20230914	104600	115566685	2850	2845	2850	2845	28
491	20230914	104500	115486895	2845	2845	2845	2845	1
492	20230914	104400	115484050	2835	2835	2835	2835	10
493	20230914	104300	115455700	2835	2835	2835	2835	0
494	20230914	104200	115455700	2835	2835	2835	2835	10
495	20230914	104100	115427350	2850	2850	2850	2850	0
496	20230914	104000	115427350	2850	2850	2850	2850	0
497	20230914	103900	115427350	2850	2850	2850	2850	0
498	20230914	103800	115427350	2850	2850	2850	2850	500
499	20230914	103700	114002350	2835	2835	2835	2835	0
500	20230914	103600	114002350	2835	2835	2835	2835	0
501	20230914	103500	114002350	2835	2835	2835	2835	0
502	20230914	103400	114002350	2835	2835	2835	2835	0
503	20230914	103300	114002350	2835	2835	2835	2835	0
504	20230914	103200	114002350	2835	2835	2835	2835	0
505	20230914	103100	114002350	2835	2835	2835	2835	0
506	20230914	103000	114002350	2835	2835	2835	2835	5
507	20230914	102900	113988175	2860	2860	2860	2860	0
508	20230914	102800	113988175	2860	2860	2860	2860	0
509	20230914	102700	113988175	2860	2860	2860	2860	0
510	20230914	102600	113988175	2860	2860	2860	2860	0
511	20230914	102500	113988175	2860	2860	2860	2860	1
512	20230914	102400	113985315	2830	2830	2830	2830	551
513	20230914	102300	112425985	2830	2835	2835	2830	449
514	20230914	102200	111155065	2840	2840	2840	2840	0
515	20230914	102100	111155065	2840	2840	2840	2840	100
516	20230914	102000	110871065	2845	2845	2845	2845	1
517	20230914	101900	110868220	2845	2845	2845	2845	0
518	20230914	101800	110868220	2845	2845	2845	2845	0
519	20230914	101700	110868220	2845	2845	2845	2845	17
520	20230914	101600	110819855	2830	2830	2830	2830	1
521	20230914	101500	110817025	2830	2830	2830	2830	376
522	20230914	101400	109752945	2830	2830	2830	2830	124
523	20230914	101300	109402025	2830	2830	2830	2830	261
524	20230914	101200	108663395	2845	2845	2845	2845	20
525	20230914	101100	108606495	2830	2830	2830	2830	0
526	20230914	101000	108606495	2830	2830	2830	2830	500
527	20230914	100900	107191495	2845	2845	2845	2845	0
528	20230914	100800	107191495	2845	2845	2845	2845	0
529	20230914	100700	107191495	2845	2845	2845	2845	0
530	20230914	100600	107191495	2845	2845	2845	2845	1
531	20230914	100500	107188650	2825	2835	2835	2825	1518
532	20230914	100400	102894810	2835	2840	2840	2835	670
533	20230914	100300	100992950	2845	2845	2845	2840	629
534	20230914	100200	99205435	2845	2845	2845	2845	50
535	20230914	100100	99063185	2845	2845	2845	2845	0
536	20230914	100000	99063185	2845	2845	2845	2845	1
537	20230914	095900	99060340	2845	2845	2845	2845	0
538	20230914	095800	99060340	2845	2845	2845	2845	0
539	20230914	095700	99060340	2845	2845	2845	2845	0
540	20230914	095600	99060340	2845	2845	2845	2845	1
541	20230914	095500	99057495	2840	2855	2855	2840	3024
542	20230914	095400	90456595	2855	2855	2855	2855	2
543	20230914	095300	90450885	2865	2865	2865	2865	0
544	20230914	095200	90450885	2865	2865	2865	2865	0
545	20230914	095100	90450885	2865	2865	2865	2865	0
546	20230914	095000	90450885	2865	2865	2865	2865	0
547	20230914	094900	90450885	2865	2865	2865	2865	0
548	20230914	094800	90450885	2865	2865	2865	2865	1
549	20230914	094700	90448020	2870	2870	2870	2870	0
550	20230914	094600	90448020	2870	2870	2870	2870	0
551	20230914	094500	90448020	2870	2870	2870	2870	0
552	20230914	094400	90448020	2870	2870	2870	2870	37
553	20230914	094300	90341830	2850	2850	2850	2850	3634
554	20230914	094200	79984930	2850	2850	2850	2850	110
555	20230914	094100	79671430	2850	2850	2850	2850	10
556	20230914	094000	79642930	2845	2850	2850	2845	247
557	20230914	093900	78939110	2850	2850	2850	2850	155
558	20230914	093800	78497360	2850	2850	2850	2850	15
559	20230914	093700	78454610	2850	2850	2850	2850	102
560	20230914	093600	78163910	2850	2870	2870	2850	2804
561	20230914	093500	70166535	2870	2870	2870	2870	166
562	20230914	093400	69690115	2875	2870	2875	2870	13
563	20230914	093300	69652755	2870	2870	2870	2870	0
564	20230914	093200	69652755	2870	2870	2870	2870	1
565	20230914	093100	69649885	2870	2870	2870	2870	1
566	20230914	093000	69647015	2850	2850	2850	2850	0
567	20230914	092900	69647015	2850	2855	2855	2850	1262
568	20230914	092800	66047350	2860	2860	2860	2860	0
569	20230914	092700	66047350	2860	2855	2860	2855	23
570	20230914	092600	65981635	2860	2860	2865	2860	1950
571	20230914	092500	60404585	2860	2860	2860	2860	2814
572	20230914	092400	52356545	2860	2870	2870	2860	10440
573	20230914	092300	22498015	2855	2860	2860	2855	4215
574	20230914	092200	10457165	2865	2865	2865	2865	53
575	20230914	092100	10305320	2865	2860	2865	2860	2
576	20230914	092000	10299595	2860	2860	2860	2860	0
577	20230914	091900	10299595	2860	2860	2860	2840	535
578	20230914	091800	8777815	2865	2875	2875	2865	740
579	20230914	091700	6653975	2875	2880	2880	2875	12
580	20230914	091600	6619425	2875	2875	2875	2875	0
581	20230914	091500	6619425	2875	2880	2880	2875	1588
582	20230914	091400	2053060	2880	2880	2890	2880	140
583	20230914	091300	1649760	2875	2890	2890	2875	178
584	20230914	091200	1137800	2900	2900	2900	2900	54
585	20230914	091100	981200	2900	2900	2900	2900	17
586	20230914	091000	931900	2910	2910	2910	2910	53
587	20230914	090900	777670	2910	2910	2910	2910	47
588	20230914	090800	640900	2910	2910	2910	2910	59
589	20230914	090700	469210	2945	2945	2945	2945	0
590	20230914	090600	469210	2945	2945	2945	2945	2
591	20230914	090500	463320	2970	2970	2970	2970	0
592	20230914	090400	463320	2970	2970	2970	2970	0
593	20230914	090300	463320	2970	2970	2970	2970	0
594	20230914	090200	463320	2970	2970	2970	2970	0
595	20230914	090100	463320	2970	2970	2970	2970	0
596	20230914	090000	463320	2970	2970	2970	2970	156