KissMeData/016100/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	185600	60364895	2935	2935	2935	2935	124
3	20230918	185500	60364895	2935	2935	2935	2935	0
4	20230918	185400	60364895	2935	2935	2935	2935	0
5	20230918	185300	60364895	2935	2935	2935	2935	0
6	20230918	185200	60364895	2935	2935	2935	2935	0
7	20230918	185100	60364895	2935	2935	2935	2935	0
8	20230918	185000	60364895	2935	2935	2935	2935	0
9	20230918	184900	60364895	2935	2935	2935	2935	0
10	20230918	184800	60364895	2935	2935	2935	2935	0
11	20230918	184700	60364895	2935	2935	2935	2935	0
12	20230918	184600	60364895	2935	2935	2935	2935	0
13	20230918	184500	60364895	2935	2935	2935	2935	0
14	20230918	184400	60364895	2935	2935	2935	2935	0
15	20230918	184300	60364895	2935	2935	2935	2935	0
16	20230918	184200	60364895	2935	2935	2935	2935	0
17	20230918	184100	60364895	2935	2935	2935	2935	0
18	20230918	184000	60364895	2935	2935	2935	2935	0
19	20230918	183900	60364895	2935	2935	2935	2935	0
20	20230918	183800	60364895	2935	2935	2935	2935	0
21	20230918	183700	60364895	2935	2935	2935	2935	0
22	20230918	183600	60364895	2935	2935	2935	2935	0
23	20230918	183500	60364895	2935	2935	2935	2935	0
24	20230918	183400	60364895	2935	2935	2935	2935	0
25	20230918	183300	60364895	2935	2935	2935	2935	0
26	20230918	183200	60364895	2935	2935	2935	2935	0
27	20230918	183100	60364895	2935	2935	2935	2935	0
28	20230918	183000	60364895	2935	2935	2935	2935	0
29	20230918	182900	60364895	2935	2935	2935	2935	0
30	20230918	182800	60364895	2935	2935	2935	2935	0
31	20230918	182700	60364895	2935	2935	2935	2935	0
32	20230918	182600	60364895	2935	2935	2935	2935	124
33	20230918	182500	60364895	2935	2935	2935	2935	0
34	20230918	182400	60364895	2935	2935	2935	2935	0
35	20230918	182300	60364895	2935	2935	2935	2935	0
36	20230918	182200	60364895	2935	2935	2935	2935	0
37	20230918	182100	60364895	2935	2935	2935	2935	0
38	20230918	182000	60364895	2935	2935	2935	2935	0
39	20230918	181900	60364895	2935	2935	2935	2935	0
40	20230918	181800	60364895	2935	2935	2935	2935	0
41	20230918	181700	60364895	2935	2935	2935	2935	0
42	20230918	181600	60364895	2935	2935	2935	2935	0
43	20230918	181500	60364895	2935	2935	2935	2935	0
44	20230918	181400	60364895	2935	2935	2935	2935	0
45	20230918	181300	60364895	2935	2935	2935	2935	0
46	20230918	181200	60364895	2935	2935	2935	2935	0
47	20230918	181100	60364895	2935	2935	2935	2935	0
48	20230918	181000	60364895	2935	2935	2935	2935	0
49	20230918	180900	60364895	2935	2935	2935	2935	0
50	20230918	180800	60364895	2935	2935	2935	2935	0
51	20230918	180700	60364895	2935	2935	2935	2935	0
52	20230918	180600	60364895	2935	2935	2935	2935	0
53	20230918	180500	60364895	2935	2935	2935	2935	0
54	20230918	180400	60364895	2935	2935	2935	2935	0
55	20230918	180300	60364895	2935	2935	2935	2935	0
56	20230918	180200	60364895	2935	2935	2935	2935	0
57	20230918	180100	60364895	2935	2935	2935	2935	0
58	20230918	180000	60364895	2935	2935	2935	2935	0
59	20230918	175900	60364895	2935	2935	2935	2935	0
60	20230918	175800	60364895	2935	2935	2935	2935	0
61	20230918	175700	60364895	2935	2935	2935	2935	0
62	20230918	175600	60364895	2935	2935	2935	2935	124
63	20230918	175500	60364895	2935	2935	2935	2935	0
64	20230918	175400	60364895	2935	2935	2935	2935	0
65	20230918	175300	60364895	2935	2935	2935	2935	0
66	20230918	175200	60364895	2935	2935	2935	2935	0
67	20230918	175100	60364895	2935	2935	2935	2935	0
68	20230918	175000	60364895	2935	2935	2935	2935	0
69	20230918	174900	60364895	2935	2935	2935	2935	0
70	20230918	174800	60364895	2935	2935	2935	2935	0
71	20230918	174700	60364895	2935	2935	2935	2935	0
72	20230918	174600	60364895	2935	2935	2935	2935	0
73	20230918	174500	60364895	2935	2935	2935	2935	0
74	20230918	174400	60364895	2935	2935	2935	2935	0
75	20230918	174300	60364895	2935	2935	2935	2935	0
76	20230918	174200	60364895	2935	2935	2935	2935	0
77	20230918	174100	60364895	2935	2935	2935	2935	0
78	20230918	174000	60364895	2935	2935	2935	2935	0
79	20230918	173900	60364895	2935	2935	2935	2935	0
80	20230918	173800	60364895	2935	2935	2935	2935	0
81	20230918	173700	60364895	2935	2935	2935	2935	0
82	20230918	173600	60364895	2935	2935	2935	2935	0
83	20230918	173500	60364895	2935	2935	2935	2935	0
84	20230918	173400	60364895	2935	2935	2935	2935	0
85	20230918	173300	60364895	2935	2935	2935	2935	0
86	20230918	173200	60364895	2935	2935	2935	2935	0
87	20230918	173100	60364895	2935	2935	2935	2935	0
88	20230918	173000	60364895	2935	2935	2935	2935	0
89	20230918	172900	60364895	2935	2935	2935	2935	0
90	20230918	172800	60364895	2935	2935	2935	2935	0
91	20230918	172700	60364895	2935	2935	2935	2935	0
92	20230918	172600	60364895	2935	2935	2935	2935	124
93	20230918	172500	60364895	2935	2935	2935	2935	0
94	20230918	172400	60364895	2935	2935	2935	2935	0
95	20230918	172300	60364895	2935	2935	2935	2935	0
96	20230918	172200	60364895	2935	2935	2935	2935	0
97	20230918	172100	60364895	2935	2935	2935	2935	0
98	20230918	172000	60364895	2935	2935	2935	2935	0
99	20230918	171900	60364895	2935	2935	2935	2935	0
100	20230918	171800	60364895	2935	2935	2935	2935	0
101	20230918	171700	60364895	2935	2935	2935	2935	0
102	20230918	171600	60364895	2935	2935	2935	2935	0
103	20230918	171500	60364895	2935	2935	2935	2935	0
104	20230918	171400	60364895	2935	2935	2935	2935	0
105	20230918	171300	60364895	2935	2935	2935	2935	0
106	20230918	171200	60364895	2935	2935	2935	2935	0
107	20230918	171100	60364895	2935	2935	2935	2935	0
108	20230918	171000	60364895	2935	2935	2935	2935	0
109	20230918	170900	60364895	2935	2935	2935	2935	0
110	20230918	170800	60364895	2935	2935	2935	2935	0
111	20230918	170700	60364895	2935	2935	2935	2935	0
112	20230918	170600	60364895	2935	2935	2935	2935	0
113	20230918	170500	60364895	2935	2935	2935	2935	0
114	20230918	170400	60364895	2935	2935	2935	2935	0
115	20230918	170300	60364895	2935	2935	2935	2935	0
116	20230918	170200	60364895	2935	2935	2935	2935	0
117	20230918	170100	60364895	2935	2935	2935	2935	0
118	20230918	170000	60364895	2935	2935	2935	2935	0
119	20230918	165900	60364895	2935	2935	2935	2935	0
120	20230918	165800	60364895	2935	2935	2935	2935	0
121	20230918	165700	60364895	2935	2935	2935	2935	0
122	20230918	165600	60364895	2935	2935	2935	2935	124
123	20230918	165500	60364895	2935	2935	2935	2935	0
124	20230918	165400	60364895	2935	2935	2935	2935	0
125	20230918	165300	60364895	2935	2935	2935	2935	0
126	20230918	165200	60364895	2935	2935	2935	2935	0
127	20230918	165100	60364895	2935	2935	2935	2935	0
128	20230918	165000	60364895	2935	2935	2935	2935	0
129	20230918	164900	60364895	2935	2935	2935	2935	0
130	20230918	164800	60364895	2935	2935	2935	2935	0
131	20230918	164700	60364895	2935	2935	2935	2935	0
132	20230918	164600	60364895	2935	2935	2935	2935	0
133	20230918	164500	60364895	2935	2935	2935	2935	0
134	20230918	164400	60364895	2935	2935	2935	2935	0
135	20230918	164300	60364895	2935	2935	2935	2935	0
136	20230918	164200	60364895	2935	2935	2935	2935	0
137	20230918	164100	60364895	2935	2935	2935	2935	0
138	20230918	164000	60364895	2935	2935	2935	2935	0
139	20230918	163900	60364895	2935	2935	2935	2935	0
140	20230918	163800	60364895	2935	2935	2935	2935	0
141	20230918	163700	60364895	2935	2935	2935	2935	0
142	20230918	163600	60364895	2935	2935	2935	2935	0
143	20230918	163500	60364895	2935	2935	2935	2935	0
144	20230918	163400	60364895	2935	2935	2935	2935	0
145	20230918	163300	60364895	2935	2935	2935	2935	0
146	20230918	163200	60364895	2935	2935	2935	2935	0
147	20230918	163100	60364895	2935	2935	2935	2935	0
148	20230918	163000	60364895	2935	2935	2935	2935	0
149	20230918	162900	60364895	2935	2935	2935	2935	0
150	20230918	162800	60364895	2935	2935	2935	2935	0
151	20230918	162700	60364895	2935	2935	2935	2935	0
152	20230918	162600	60364895	2935	2935	2935	2935	124
153	20230918	162500	60364895	2935	2935	2935	2935	0
154	20230918	162400	60364895	2935	2935	2935	2935	0
155	20230918	162300	60364895	2935	2935	2935	2935	0
156	20230918	162200	60364895	2935	2935	2935	2935	0
157	20230918	162100	60364895	2935	2935	2935	2935	0
158	20230918	162000	60364895	2935	2935	2935	2935	0
159	20230918	161900	60364895	2935	2935	2935	2935	0
160	20230918	161800	60364895	2935	2935	2935	2935	0
161	20230918	161700	60364895	2935	2935	2935	2935	0
162	20230918	161600	60364895	2935	2935	2935	2935	0
163	20230918	161500	60364895	2935	2935	2935	2935	0
164	20230918	161400	60364895	2935	2935	2935	2935	0
165	20230918	161300	60364895	2935	2935	2935	2935	0
166	20230918	161200	60364895	2935	2935	2935	2935	0
167	20230918	161100	60364895	2935	2935	2935	2935	0
168	20230918	161000	60364895	2935	2935	2935	2935	0
169	20230918	160900	60364895	2935	2935	2935	2935	0
170	20230918	160800	60364895	2935	2935	2935	2935	0
171	20230918	160700	60364895	2935	2935	2935	2935	0
172	20230918	160600	60364895	2935	2935	2935	2935	0
173	20230918	160500	60364895	2935	2935	2935	2935	0
174	20230918	160400	60364895	2935	2935	2935	2935	0
175	20230918	160300	60364895	2935	2935	2935	2935	0
176	20230918	160200	60364895	2935	2935	2935	2935	0
177	20230918	160100	60364895	2935	2935	2935	2935	0
178	20230918	160000	60364895	2935	2935	2935	2935	0
179	20230918	155900	60364895	2935	2935	2935	2935	0
180	20230918	155800	60364895	2935	2935	2935	2935	0
181	20230918	155700	60364895	2935	2935	2935	2935	0
182	20230918	155600	60364895	2935	2935	2935	2935	124
183	20230918	155500	60364895	2935	2935	2935	2935	0
184	20230918	155400	60364895	2935	2935	2935	2935	0
185	20230918	155300	60364895	2935	2935	2935	2935	0
186	20230918	155200	60364895	2935	2935	2935	2935	0
187	20230918	155100	60364895	2935	2935	2935	2935	0
188	20230918	155000	60364895	2935	2935	2935	2935	0
189	20230918	154900	60364895	2935	2935	2935	2935	0
190	20230918	154800	60364895	2935	2935	2935	2935	0
191	20230918	154700	60364895	2935	2935	2935	2935	0
192	20230918	154600	60364895	2935	2935	2935	2935	0
193	20230918	154500	60364895	2935	2935	2935	2935	0
194	20230918	154400	60364895	2935	2935	2935	2935	0
195	20230918	154300	60364895	2935	2935	2935	2935	0
196	20230918	154200	60364895	2935	2935	2935	2935	0
197	20230918	154100	60364895	2935	2935	2935	2935	0
198	20230918	154000	60364895	2935	2935	2935	2935	0
199	20230918	153900	60364895	2935	2935	2935	2935	0
200	20230918	153800	60364895	2935	2935	2935	2935	0
201	20230918	153700	60364895	2935	2935	2935	2935	0
202	20230918	153600	60364895	2935	2935	2935	2935	0
203	20230918	153500	60364895	2935	2935	2935	2935	0
204	20230918	153400	60364895	2935	2935	2935	2935	0
205	20230918	153300	60364895	2935	2935	2935	2935	0
206	20230918	153200	60364895	2935	2935	2935	2935	0
207	20230918	153100	60364895	2935	2935	2935	2935	0
208	20230918	153000	60364895	2935	2935	2935	2935	124
209	20230918	152900	60000955	2935	2935	2935	2935	0
210	20230918	152800	60000955	2935	2935	2935	2935	0
211	20230918	152700	60000955	2935	2935	2935	2935	0
212	20230918	152600	60000955	2935	2935	2935	2935	0
213	20230918	152500	60000955	2935	2935	2935	2935	0
214	20230918	152400	60000955	2935	2935	2935	2935	0
215	20230918	152300	60000955	2935	2935	2935	2935	0
216	20230918	152200	60000955	2935	2935	2935	2935	0
217	20230918	152100	60000955	2935	2935	2935	2935	0
218	20230918	152000	60000955	2935	2935	2935	2935	0
219	20230918	151900	60000955	2935	2930	2935	2930	84
220	20230918	151800	59754830	2930	2930	2930	2930	21
221	20230918	151700	59693300	2920	2920	2920	2920	0
222	20230918	151600	59693300	2920	2920	2920	2920	0
223	20230918	151500	59693300	2920	2920	2920	2920	59
224	20230918	151400	59521020	2920	2915	2920	2915	140
225	20230918	151300	59112375	2915	2915	2915	2915	92
226	20230918	151200	58844195	2915	2910	2915	2910	24
227	20230918	151100	58774325	2915	2910	2915	2910	153
228	20230918	151000	58328875	2910	2910	2910	2910	1
229	20230918	150900	58325965	2910	2910	2910	2910	0
230	20230918	150800	58325965	2910	2910	2910	2910	0
231	20230918	150700	58325965	2910	2915	2915	2910	2000
232	20230918	150600	52505850	2920	2920	2920	2920	0
233	20230918	150500	52505850	2920	2920	2920	2920	0
234	20230918	150400	52505850	2920	2920	2920	2920	0
235	20230918	150300	52505850	2920	2920	2920	2920	275
236	20230918	150200	51702850	2925	2925	2925	2925	0
237	20230918	150100	51702850	2925	2925	2925	2925	0
238	20230918	150000	51702850	2925	2925	2925	2925	3
239	20230918	145900	51694075	2925	2925	2925	2925	334
240	20230918	145800	50717125	2930	2930	2930	2930	0
241	20230918	145700	50717125	2930	2930	2930	2930	0
242	20230918	145600	50717125	2930	2930	2930	2930	1
243	20230918	145500	50714195	2925	2925	2925	2925	52
244	20230918	145400	50562095	2925	2925	2925	2925	0
245	20230918	145300	50562095	2925	2925	2925	2925	94
246	20230918	145200	50287145	2925	2925	2925	2925	0
247	20230918	145100	50287145	2925	2925	2925	2925	0
248	20230918	145000	50287145	2925	2925	2925	2925	0
249	20230918	144900	50287145	2925	2925	2925	2925	0
250	20230918	144800	50287145	2925	2925	2925	2925	14
251	20230918	144700	50246195	2925	2925	2925	2925	0
252	20230918	144600	50246195	2925	2925	2925	2925	0
253	20230918	144500	50246195	2925	2925	2925	2925	1
254	20230918	144400	50243270	2925	2925	2925	2925	11
255	20230918	144300	50211095	2925	2925	2925	2925	52
256	20230918	144200	50058995	2925	2925	2925	2925	0
257	20230918	144100	50058995	2925	2925	2925	2925	1
258	20230918	144000	50056070	2935	2915	2935	2915	1538
259	20230918	143900	45563365	2915	2905	2915	2905	2755
260	20230918	143800	37554330	2905	2905	2905	2905	0
261	20230918	143700	37554330	2905	2905	2905	2905	4
262	20230918	143600	37542710	2900	2900	2900	2900	1
263	20230918	143500	37539810	2900	2900	2900	2900	1
264	20230918	143400	37536910	2905	2905	2905	2905	50
265	20230918	143300	37391660	2900	2900	2900	2900	0
266	20230918	143200	37391660	2900	2900	2900	2900	3
267	20230918	143100	37382960	2900	2900	2900	2900	3
268	20230918	143000	37374260	2900	2900	2900	2900	81
269	20230918	142900	37139360	2900	2900	2900	2900	6
270	20230918	142800	37121960	2900	2900	2900	2900	16
271	20230918	142700	37075560	2905	2905	2905	2905	154
272	20230918	142600	36628190	2905	2905	2905	2905	0
273	20230918	142500	36628190	2905	2905	2905	2905	1
274	20230918	142400	36625285	2905	2905	2905	2905	1
275	20230918	142300	36622380	2905	2905	2905	2905	43
276	20230918	142200	36497465	2905	2905	2905	2905	1
277	20230918	142100	36494560	2915	2915	2915	2915	30
278	20230918	142000	36407110	2910	2910	2910	2910	0
279	20230918	141900	36407110	2910	2910	2910	2910	0
280	20230918	141800	36407110	2910	2910	2910	2910	0
281	20230918	141700	36407110	2910	2910	2910	2910	0
282	20230918	141600	36407110	2910	2910	2910	2910	0
283	20230918	141500	36407110	2910	2910	2910	2910	0
284	20230918	141400	36407110	2910	2910	2910	2910	0
285	20230918	141300	36407110	2910	2910	2910	2910	0
286	20230918	141200	36407110	2910	2910	2910	2910	0
287	20230918	141100	36407110	2910	2920	2920	2910	201
288	20230918	141000	35820200	2920	2920	2920	2920	0
289	20230918	140900	35820200	2920	2920	2920	2920	0
290	20230918	140800	35820200	2920	2920	2920	2920	0
291	20230918	140700	35820200	2920	2920	2920	2920	0
292	20230918	140600	35820200	2920	2920	2920	2920	0
293	20230918	140500	35820200	2920	2920	2920	2920	0
294	20230918	140400	35820200	2920	2920	2920	2920	0
295	20230918	140300	35820200	2920	2920	2920	2920	0
296	20230918	140200	35820200	2920	2920	2920	2920	0
297	20230918	140100	35820200	2920	2920	2920	2920	0
298	20230918	140000	35820200	2920	2920	2920	2920	6
299	20230918	135900	35802680	2920	2920	2920	2920	0
300	20230918	135800	35802680	2920	2920	2920	2920	0
301	20230918	135700	35802680	2920	2920	2920	2920	426
302	20230918	135600	34558760	2920	2905	2920	2905	649
303	20230918	135500	32666630	2900	2900	2900	2900	0
304	20230918	135400	32666630	2900	2900	2900	2900	15
305	20230918	135300	32623130	2900	2900	2900	2900	1
306	20230918	135200	32620230	2895	2895	2895	2895	0
307	20230918	135100	32620230	2895	2895	2895	2895	0
308	20230918	135000	32620230	2895	2895	2895	2895	1
309	20230918	134900	32617335	2900	2900	2900	2900	0
310	20230918	134800	32617335	2900	2900	2900	2900	1
311	20230918	134700	32614435	2900	2900	2900	2900	0
312	20230918	134600	32614435	2900	2900	2900	2900	10
313	20230918	134500	32585435	2900	2900	2900	2900	0
314	20230918	134400	32585435	2900	2900	2900	2900	0
315	20230918	134300	32585435	2900	2900	2900	2900	0
316	20230918	134200	32585435	2900	2900	2900	2900	0
317	20230918	134100	32585435	2900	2900	2900	2900	0
318	20230918	134000	32585435	2900	2900	2900	2900	0
319	20230918	133900	32585435	2900	2900	2900	2900	0
320	20230918	133800	32585435	2900	2900	2900	2900	9
321	20230918	133700	32559335	2900	2900	2900	2900	0
322	20230918	133600	32559335	2900	2900	2900	2900	0
323	20230918	133500	32559335	2900	2900	2900	2900	0
324	20230918	133400	32559335	2900	2900	2900	2900	0
325	20230918	133300	32559335	2900	2900	2900	2900	0
326	20230918	133200	32559335	2900	2900	2900	2900	0
327	20230918	133100	32559335	2900	2900	2900	2900	0
328	20230918	133000	32559335	2900	2900	2900	2900	0
329	20230918	132900	32559335	2900	2900	2900	2900	0
330	20230918	132800	32559335	2900	2900	2900	2900	10
331	20230918	132700	32530335	2900	2885	2900	2885	2
332	20230918	132600	32524550	2875	2875	2875	2875	0
333	20230918	132500	32524550	2875	2875	2875	2875	0
334	20230918	132400	32524550	2875	2875	2875	2875	0
335	20230918	132300	32524550	2875	2875	2875	2875	0
336	20230918	132200	32524550	2875	2875	2875	2875	13
337	20230918	132100	32487175	2875	2875	2875	2875	0
338	20230918	132000	32487175	2875	2875	2875	2875	0
339	20230918	131900	32487175	2875	2875	2875	2875	0
340	20230918	131800	32487175	2875	2875	2875	2875	1
341	20230918	131700	32484300	2885	2885	2885	2885	0
342	20230918	131600	32484300	2885	2885	2885	2885	0
343	20230918	131500	32484300	2885	2885	2885	2885	0
344	20230918	131400	32484300	2885	2885	2885	2885	0
345	20230918	131300	32484300	2885	2880	2900	2880	14
346	20230918	131200	32443900	2865	2885	2885	2865	265
347	20230918	131100	31682445	2900	2900	2900	2900	0
348	20230918	131000	31682445	2900	2900	2900	2900	0
349	20230918	130900	31682445	2900	2900	2900	2900	0
350	20230918	130800	31682445	2900	2900	2900	2900	0
351	20230918	130700	31682445	2900	2900	2900	2900	0
352	20230918	130600	31682445	2900	2900	2900	2900	0
353	20230918	130500	31682445	2900	2900	2900	2900	0
354	20230918	130400	31682445	2900	2900	2900	2900	3
355	20230918	130300	31673745	2885	2885	2885	2885	0
356	20230918	130200	31673745	2885	2885	2885	2885	0
357	20230918	130100	31673745	2885	2885	2885	2885	0
358	20230918	130000	31673745	2885	2885	2885	2885	0
359	20230918	125900	31673745	2885	2885	2885	2885	0
360	20230918	125800	31673745	2885	2885	2885	2885	0
361	20230918	125700	31673745	2885	2885	2885	2885	0
362	20230918	125600	31673745	2885	2885	2885	2885	0
363	20230918	125500	31673745	2885	2885	2885	2885	0
364	20230918	125400	31673745	2885	2885	2885	2885	0
365	20230918	125300	31673745	2885	2885	2885	2885	0
366	20230918	125200	31673745	2885	2885	2885	2885	50
367	20230918	125100	31529495	2905	2905	2905	2905	0
368	20230918	125000	31529495	2905	2905	2905	2905	0
369	20230918	124900	31529495	2905	2905	2905	2905	0
370	20230918	124800	31529495	2905	2905	2905	2905	0
371	20230918	124700	31529495	2905	2905	2905	2905	0
372	20230918	124600	31529495	2905	2905	2905	2905	0
373	20230918	124500	31529495	2905	2905	2905	2905	1
374	20230918	124400	31526590	2880	2880	2880	2880	0
375	20230918	124300	31526590	2880	2880	2880	2880	0
376	20230918	124200	31526590	2880	2880	2880	2880	0
377	20230918	124100	31526590	2880	2880	2880	2880	0
378	20230918	124000	31526590	2880	2880	2880	2880	0
379	20230918	123900	31526590	2880	2880	2880	2880	0
380	20230918	123800	31526590	2880	2880	2880	2880	0
381	20230918	123700	31526590	2880	2880	2880	2880	0
382	20230918	123600	31526590	2880	2880	2880	2880	0
383	20230918	123500	31526590	2880	2895	2895	2880	470
384	20230918	123400	30169525	2900	2900	2900	2900	0
385	20230918	123300	30169525	2900	2900	2900	2900	0
386	20230918	123200	30169525	2900	2900	2900	2900	0
387	20230918	123100	30169525	2900	2900	2900	2900	1000
388	20230918	123000	27269525	2910	2910	2910	2910	0
389	20230918	122900	27269525	2910	2910	2910	2910	0
390	20230918	122800	27269525	2910	2910	2910	2910	0
391	20230918	122700	27269525	2910	2910	2910	2910	0
392	20230918	122600	27269525	2910	2910	2910	2910	0
393	20230918	122500	27269525	2910	2910	2910	2910	0
394	20230918	122400	27269525	2910	2910	2910	2910	0
395	20230918	122300	27269525	2910	2910	2910	2910	0
396	20230918	122200	27269525	2910	2910	2910	2910	0
397	20230918	122100	27269525	2910	2910	2910	2910	0
398	20230918	122000	27269525	2910	2910	2910	2910	0
399	20230918	121900	27269525	2910	2910	2910	2910	0
400	20230918	121800	27269525	2910	2910	2910	2910	0
401	20230918	121700	27269525	2910	2910	2910	2910	0
402	20230918	121600	27269525	2910	2910	2910	2910	0
403	20230918	121500	27269525	2910	2910	2910	2910	0
404	20230918	121400	27269525	2910	2910	2910	2910	5
405	20230918	121300	27254975	2915	2915	2915	2915	30
406	20230918	121200	27167525	2915	2915	2915	2915	0
407	20230918	121100	27167525	2915	2915	2915	2915	0
408	20230918	121000	27167525	2915	2915	2915	2915	0
409	20230918	120900	27167525	2915	2915	2915	2915	0
410	20230918	120800	27167525	2915	2915	2915	2915	0
411	20230918	120700	27167525	2915	2915	2915	2915	0
412	20230918	120600	27167525	2915	2915	2915	2915	0
413	20230918	120500	27167525	2915	2915	2915	2915	0
414	20230918	120400	27167525	2915	2915	2915	2915	0
415	20230918	120300	27167525	2915	2915	2915	2915	0
416	20230918	120200	27167525	2915	2915	2915	2915	0
417	20230918	120100	27167525	2915	2915	2915	2915	0
418	20230918	120000	27167525	2915	2915	2915	2915	0
419	20230918	115900	27167525	2915	2915	2915	2915	0
420	20230918	115800	27167525	2915	2915	2915	2915	0
421	20230918	115700	27167525	2915	2915	2915	2915	0
422	20230918	115600	27167525	2915	2915	2915	2915	0
423	20230918	115500	27167525	2915	2915	2915	2915	0
424	20230918	115400	27167525	2915	2915	2915	2915	0
425	20230918	115300	27167525	2915	2915	2915	2915	0
426	20230918	115200	27167525	2915	2915	2915	2915	0
427	20230918	115100	27167525	2915	2915	2915	2915	0
428	20230918	115000	27167525	2915	2915	2915	2915	0
429	20230918	114900	27167525	2915	2915	2915	2915	0
430	20230918	114800	27167525	2915	2915	2915	2915	0
431	20230918	114700	27167525	2915	2915	2915	2915	0
432	20230918	114600	27167525	2915	2915	2915	2915	0
433	20230918	114500	27167525	2915	2915	2915	2915	0
434	20230918	114400	27167525	2915	2915	2915	2915	0
435	20230918	114300	27167525	2915	2915	2915	2915	0
436	20230918	114200	27167525	2915	2915	2915	2915	0
437	20230918	114100	27167525	2915	2915	2915	2915	0
438	20230918	114000	27167525	2915	2915	2915	2915	0
439	20230918	113900	27167525	2915	2915	2915	2915	0
440	20230918	113800	27167525	2915	2915	2915	2915	0
441	20230918	113700	27167525	2915	2915	2915	2915	0
442	20230918	113600	27167525	2915	2915	2915	2915	0
443	20230918	113500	27167525	2915	2915	2915	2915	0
444	20230918	113400	27167525	2915	2890	2915	2890	1054
445	20230918	113300	24099015	2890	2890	2890	2890	209
446	20230918	113200	23495005	2890	2890	2890	2890	0
447	20230918	113100	23495005	2890	2890	2890	2890	0
448	20230918	113000	23495005	2890	2890	2890	2890	0
449	20230918	112900	23495005	2890	2890	2890	2890	0
450	20230918	112800	23495005	2890	2890	2890	2890	0
451	20230918	112700	23495005	2890	2890	2890	2890	0
452	20230918	112600	23495005	2890	2895	2895	2890	100
453	20230918	112500	23205635	2895	2895	2895	2895	3
454	20230918	112400	23196950	2895	2895	2895	2895	400
455	20230918	112300	22038950	2915	2915	2915	2915	0
456	20230918	112200	22038950	2915	2915	2915	2915	0
457	20230918	112100	22038950	2915	2915	2915	2915	101
458	20230918	112000	21744535	2885	2885	2885	2885	37
459	20230918	111900	21637790	2885	2910	2910	2885	163
460	20230918	111800	21165605	2910	2910	2910	2910	0
461	20230918	111700	21165605	2910	2915	2915	2910	11
462	20230918	111600	21133545	2910	2915	2915	2910	9
463	20230918	111500	21107320	2920	2920	2920	2920	0
464	20230918	111400	21107320	2920	2920	2920	2920	10
465	20230918	111300	21078120	2920	2920	2920	2920	0
466	20230918	111200	21078120	2920	2920	2920	2920	0
467	20230918	111100	21078120	2920	2920	2920	2920	0
468	20230918	111000	21078120	2920	2920	2920	2920	0
469	20230918	110900	21078120	2920	2920	2920	2920	0
470	20230918	110800	21078120	2920	2920	2920	2920	0
471	20230918	110700	21078120	2920	2920	2920	2920	3
472	20230918	110600	21069360	2920	2920	2920	2920	0
473	20230918	110500	21069360	2920	2920	2920	2920	0
474	20230918	110400	21069360	2920	2920	2920	2920	0
475	20230918	110300	21069360	2920	2920	2920	2920	0
476	20230918	110200	21069360	2920	2920	2920	2920	0
477	20230918	110100	21069360	2920	2920	2920	2920	0
478	20230918	110000	21069360	2920	2920	2920	2920	0
479	20230918	105900	21069360	2920	2920	2920	2920	0
480	20230918	105800	21069360	2920	2920	2920	2920	0
481	20230918	105700	21069360	2920	2920	2920	2920	0
482	20230918	105600	21069360	2920	2920	2920	2920	0
483	20230918	105500	21069360	2920	2920	2920	2920	0
484	20230918	105400	21069360	2920	2920	2920	2920	0
485	20230918	105300	21069360	2920	2920	2920	2920	0
486	20230918	105200	21069360	2920	2920	2920	2920	0
487	20230918	105100	21069360	2920	2920	2920	2920	0
488	20230918	105000	21069360	2920	2920	2920	2920	1
489	20230918	104900	21066440	2920	2920	2920	2920	2
490	20230918	104800	21060600	2915	2915	2915	2915	0
491	20230918	104700	21060600	2915	2915	2915	2915	349
492	20230918	104600	20043265	2915	2915	2915	2915	0
493	20230918	104500	20043265	2915	2910	2915	2910	83
494	20230918	104400	19801730	2910	2905	2910	2905	40
495	20230918	104300	19685520	2905	2905	2905	2905	462
496	20230918	104200	18343410	2910	2910	2910	2910	10
497	20230918	104100	18314310	2905	2905	2905	2905	56
498	20230918	104000	18151630	2905	2905	2905	2905	17
499	20230918	103900	18102245	2890	2890	2890	2890	0
500	20230918	103800	18102245	2890	2890	2890	2890	1
501	20230918	103700	18099355	2890	2890	2890	2890	0
502	20230918	103600	18099355	2890	2890	2890	2890	0
503	20230918	103500	18099355	2890	2890	2890	2890	0
504	20230918	103400	18099355	2890	2890	2890	2890	0
505	20230918	103300	18099355	2890	2890	2890	2890	0
506	20230918	103200	18099355	2890	2890	2890	2890	0
507	20230918	103100	18099355	2890	2890	2890	2890	5
508	20230918	103000	18084905	2890	2890	2890	2890	294
509	20230918	102900	17235245	2900	2900	2900	2900	0
510	20230918	102800	17235245	2900	2900	2900	2900	0
511	20230918	102700	17235245	2900	2900	2900	2900	0
512	20230918	102600	17235245	2900	2900	2900	2900	17
513	20230918	102500	17185945	2885	2900	2900	2885	500
514	20230918	102400	15740515	2905	2905	2905	2905	70
515	20230918	102300	15537165	2900	2900	2900	2900	0
516	20230918	102200	15537165	2900	2900	2900	2900	0
517	20230918	102100	15537165	2900	2900	2900	2900	0
518	20230918	102000	15537165	2900	2905	2905	2900	144
519	20230918	101900	15118950	2905	2905	2905	2905	0
520	20230918	101800	15118950	2905	2905	2905	2905	0
521	20230918	101700	15118950	2905	2900	2905	2900	72
522	20230918	101600	14910140	2905	2905	2905	2905	3
523	20230918	101500	14901425	2910	2910	2910	2910	6
524	20230918	101400	14883965	2905	2905	2905	2905	0
525	20230918	101300	14883965	2905	2905	2905	2905	0
526	20230918	101200	14883965	2905	2905	2905	2905	0
527	20230918	101100	14883965	2905	2910	2910	2905	271
528	20230918	101000	14095360	2910	2910	2910	2910	0
529	20230918	100900	14095360	2910	2910	2910	2910	110
530	20230918	100800	13775260	2915	2915	2915	2915	98
531	20230918	100700	13489590	2910	2910	2910	2910	0
532	20230918	100600	13489590	2910	2910	2910	2910	0
533	20230918	100500	13489590	2910	2915	2915	2910	102
534	20230918	100400	13192760	2915	2915	2915	2915	0
535	20230918	100300	13192760	2915	2915	2915	2915	1
536	20230918	100200	13189845	2920	2920	2920	2920	0
537	20230918	100100	13189845	2920	2920	2920	2920	0
538	20230918	100000	13189845	2920	2920	2920	2920	9
539	20230918	095900	13163565	2915	2915	2915	2915	91
540	20230918	095800	12898300	2915	2915	2915	2915	0
541	20230918	095700	12898300	2915	2915	2915	2915	0
542	20230918	095600	12898300	2915	2915	2915	2915	48
543	20230918	095500	12758380	2905	2905	2905	2905	0
544	20230918	095400	12758380	2905	2905	2905	2905	0
545	20230918	095300	12758380	2905	2905	2905	2905	0
546	20230918	095200	12758380	2905	2905	2905	2905	0
547	20230918	095100	12758380	2905	2905	2905	2905	60
548	20230918	095000	12584080	2915	2915	2915	2915	0
549	20230918	094900	12584080	2915	2915	2915	2915	0
550	20230918	094800	12584080	2915	2915	2915	2915	0
551	20230918	094700	12584080	2915	2915	2915	2915	0
552	20230918	094600	12584080	2915	2915	2915	2915	0
553	20230918	094500	12584080	2915	2915	2915	2915	0
554	20230918	094400	12584080	2915	2915	2915	2915	0
555	20230918	094300	12584080	2915	2915	2915	2915	0
556	20230918	094200	12584080	2915	2915	2915	2915	10
557	20230918	094100	12554930	2915	2915	2915	2915	0
558	20230918	094000	12554930	2915	2915	2915	2915	0
559	20230918	093900	12554930	2915	2920	2920	2915	348
560	20230918	093800	11540505	2915	2915	2915	2915	50
561	20230918	093700	11394755	2910	2910	2910	2910	50
562	20230918	093600	11249255	2905	2905	2905	2905	0
563	20230918	093500	11249255	2905	2905	2905	2905	0
564	20230918	093400	11249255	2905	2905	2905	2905	0
565	20230918	093300	11249255	2905	2905	2905	2905	0
566	20230918	093200	11249255	2905	2905	2905	2905	10
567	20230918	093100	11220205	2900	2900	2900	2900	50
568	20230918	093000	11075205	2900	2900	2900	2900	0
569	20230918	092900	11075205	2900	2900	2900	2900	0
570	20230918	092800	11075205	2900	2900	2900	2900	505
571	20230918	092700	9610705	2905	2905	2905	2905	0
572	20230918	092600	9610705	2905	2905	2905	2905	0
573	20230918	092500	9610705	2905	2905	2905	2905	3
574	20230918	092400	9601990	2905	2900	2905	2850	717
575	20230918	092300	7552350	2900	2905	2905	2900	40
576	20230918	092200	7436345	2900	2905	2905	2900	62
577	20230918	092100	7256245	2905	2905	2905	2905	0
578	20230918	092000	7256245	2905	2905	2905	2905	0
579	20230918	091900	7256245	2905	2905	2905	2905	0
580	20230918	091800	7256245	2905	2905	2905	2905	0
581	20230918	091700	7256245	2905	2910	2910	2905	11
582	20230918	091600	7224285	2910	2910	2910	2910	0
583	20230918	091500	7224285	2910	2905	2910	2905	141
584	20230918	091400	6814625	2905	2905	2905	2905	20
585	20230918	091300	6756525	2915	2915	2915	2915	3
586	20230918	091200	6747780	2915	2915	2915	2915	10
587	20230918	091100	6718630	2915	2915	2915	2915	1
588	20230918	091000	6715715	2905	2905	2905	2905	0
589	20230918	090900	6715715	2905	2905	2905	2905	0
590	20230918	090800	6715715	2905	2905	2905	2905	5
591	20230918	090700	6701190	2905	2900	2905	2900	100
592	20230918	090600	6410990	2920	2920	2920	2920	495
593	20230918	090500	4965590	2910	2910	2910	2910	0
594	20230918	090400	4965590	2910	2910	2910	2910	0
595	20230918	090300	4965590	2910	2890	2910	2890	1180
596	20230918	090200	1531890	2885	2880	2885	2880	245
597	20230918	090100	825645	2865	2865	2865	2865	0
598	20230918	090000	825645	2865	2880	2880	2865	287