KissMeData/016100/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185400	65760365	2850	2850	2850	2850	838
3	20230919	185300	65760365	2850	2850	2850	2850	0
4	20230919	185200	65760365	2850	2850	2850	2850	0
5	20230919	185100	65760365	2850	2850	2850	2850	0
6	20230919	185000	65760365	2850	2850	2850	2850	0
7	20230919	184900	65760365	2850	2850	2850	2850	0
8	20230919	184800	65760365	2850	2850	2850	2850	0
9	20230919	184700	65760365	2850	2850	2850	2850	0
10	20230919	184600	65760365	2850	2850	2850	2850	0
11	20230919	184500	65760365	2850	2850	2850	2850	0
12	20230919	184400	65760365	2850	2850	2850	2850	0
13	20230919	184300	65760365	2850	2850	2850	2850	0
14	20230919	184200	65760365	2850	2850	2850	2850	0
15	20230919	184100	65760365	2850	2850	2850	2850	0
16	20230919	184000	65760365	2850	2850	2850	2850	0
17	20230919	183900	65760365	2850	2850	2850	2850	0
18	20230919	183800	65760365	2850	2850	2850	2850	0
19	20230919	183700	65760365	2850	2850	2850	2850	0
20	20230919	183600	65760365	2850	2850	2850	2850	0
21	20230919	183500	65760365	2850	2850	2850	2850	0
22	20230919	183400	65760365	2850	2850	2850	2850	0
23	20230919	183300	65760365	2850	2850	2850	2850	0
24	20230919	183200	65760365	2850	2850	2850	2850	0
25	20230919	183100	65760365	2850	2850	2850	2850	0
26	20230919	183000	65760365	2850	2850	2850	2850	0
27	20230919	182900	65760365	2850	2850	2850	2850	0
28	20230919	182800	65760365	2850	2850	2850	2850	0
29	20230919	182700	65760365	2850	2850	2850	2850	0
30	20230919	182600	65760365	2850	2850	2850	2850	0
31	20230919	182500	65760365	2850	2850	2850	2850	0
32	20230919	182400	65760365	2850	2850	2850	2850	838
33	20230919	182300	65760365	2850	2850	2850	2850	0
34	20230919	182200	65760365	2850	2850	2850	2850	0
35	20230919	182100	65760365	2850	2850	2850	2850	0
36	20230919	182000	65760365	2850	2850	2850	2850	0
37	20230919	181900	65760365	2850	2850	2850	2850	0
38	20230919	181800	65760365	2850	2850	2850	2850	0
39	20230919	181700	65760365	2850	2850	2850	2850	0
40	20230919	181600	65760365	2850	2850	2850	2850	0
41	20230919	181500	65760365	2850	2850	2850	2850	0
42	20230919	181400	65760365	2850	2850	2850	2850	0
43	20230919	181300	65760365	2850	2850	2850	2850	0
44	20230919	181200	65760365	2850	2850	2850	2850	0
45	20230919	181100	65760365	2850	2850	2850	2850	0
46	20230919	181000	65760365	2850	2850	2850	2850	0
47	20230919	180900	65760365	2850	2850	2850	2850	0
48	20230919	180800	65760365	2850	2850	2850	2850	0
49	20230919	180700	65760365	2850	2850	2850	2850	0
50	20230919	180600	65760365	2850	2850	2850	2850	0
51	20230919	180500	65760365	2850	2850	2850	2850	0
52	20230919	180400	65760365	2850	2850	2850	2850	0
53	20230919	180300	65760365	2850	2850	2850	2850	0
54	20230919	180200	65760365	2850	2850	2850	2850	0
55	20230919	180100	65760365	2850	2850	2850	2850	0
56	20230919	180000	65760365	2850	2850	2850	2850	0
57	20230919	175900	65760365	2850	2850	2850	2850	0
58	20230919	175800	65760365	2850	2850	2850	2850	0
59	20230919	175700	65760365	2850	2850	2850	2850	0
60	20230919	175600	65760365	2850	2850	2850	2850	0
61	20230919	175500	65760365	2850	2850	2850	2850	0
62	20230919	175400	65760365	2850	2850	2850	2850	838
63	20230919	175300	65760365	2850	2850	2850	2850	0
64	20230919	175200	65760365	2850	2850	2850	2850	0
65	20230919	175100	65760365	2850	2850	2850	2850	0
66	20230919	175000	65760365	2850	2850	2850	2850	0
67	20230919	174900	65760365	2850	2850	2850	2850	0
68	20230919	174800	65760365	2850	2850	2850	2850	0
69	20230919	174700	65760365	2850	2850	2850	2850	0
70	20230919	174600	65760365	2850	2850	2850	2850	0
71	20230919	174500	65760365	2850	2850	2850	2850	0
72	20230919	174400	65760365	2850	2850	2850	2850	0
73	20230919	174300	65760365	2850	2850	2850	2850	0
74	20230919	174200	65760365	2850	2850	2850	2850	0
75	20230919	174100	65760365	2850	2850	2850	2850	0
76	20230919	174000	65760365	2850	2850	2850	2850	0
77	20230919	173900	65760365	2850	2850	2850	2850	0
78	20230919	173800	65760365	2850	2850	2850	2850	0
79	20230919	173700	65760365	2850	2850	2850	2850	0
80	20230919	173600	65760365	2850	2850	2850	2850	0
81	20230919	173500	65760365	2850	2850	2850	2850	0
82	20230919	173400	65760365	2850	2850	2850	2850	0
83	20230919	173300	65760365	2850	2850	2850	2850	0
84	20230919	173200	65760365	2850	2850	2850	2850	0
85	20230919	173100	65760365	2850	2850	2850	2850	0
86	20230919	173000	65760365	2850	2850	2850	2850	0
87	20230919	172900	65760365	2850	2850	2850	2850	0
88	20230919	172800	65760365	2850	2850	2850	2850	0
89	20230919	172700	65760365	2850	2850	2850	2850	0
90	20230919	172600	65760365	2850	2850	2850	2850	0
91	20230919	172500	65760365	2850	2850	2850	2850	0
92	20230919	172400	65760365	2850	2850	2850	2850	838
93	20230919	172300	65760365	2850	2850	2850	2850	0
94	20230919	172200	65760365	2850	2850	2850	2850	0
95	20230919	172100	65760365	2850	2850	2850	2850	0
96	20230919	172000	65760365	2850	2850	2850	2850	0
97	20230919	171900	65760365	2850	2850	2850	2850	0
98	20230919	171800	65760365	2850	2850	2850	2850	0
99	20230919	171700	65760365	2850	2850	2850	2850	0
100	20230919	171600	65760365	2850	2850	2850	2850	0
101	20230919	171500	65760365	2850	2850	2850	2850	0
102	20230919	171400	65760365	2850	2850	2850	2850	0
103	20230919	171300	65760365	2850	2850	2850	2850	0
104	20230919	171200	65760365	2850	2850	2850	2850	0
105	20230919	171100	65760365	2850	2850	2850	2850	0
106	20230919	171000	65760365	2850	2850	2850	2850	0
107	20230919	170900	65760365	2850	2850	2850	2850	0
108	20230919	170800	65760365	2850	2850	2850	2850	0
109	20230919	170700	65760365	2850	2850	2850	2850	0
110	20230919	170600	65760365	2850	2850	2850	2850	0
111	20230919	170500	65760365	2850	2850	2850	2850	0
112	20230919	170400	65760365	2850	2850	2850	2850	0
113	20230919	170300	65760365	2850	2850	2850	2850	0
114	20230919	170200	65760365	2850	2850	2850	2850	0
115	20230919	170100	65760365	2850	2850	2850	2850	0
116	20230919	170000	65760365	2850	2850	2850	2850	0
117	20230919	165900	65760365	2850	2850	2850	2850	0
118	20230919	165800	65760365	2850	2850	2850	2850	0
119	20230919	165700	65760365	2850	2850	2850	2850	0
120	20230919	165600	65760365	2850	2850	2850	2850	0
121	20230919	165500	65760365	2850	2850	2850	2850	0
122	20230919	165400	65760365	2850	2850	2850	2850	838
123	20230919	165300	65760365	2850	2850	2850	2850	0
124	20230919	165200	65760365	2850	2850	2850	2850	0
125	20230919	165100	65760365	2850	2850	2850	2850	0
126	20230919	165000	65760365	2850	2850	2850	2850	0
127	20230919	164900	65760365	2850	2850	2850	2850	0
128	20230919	164800	65760365	2850	2850	2850	2850	0
129	20230919	164700	65760365	2850	2850	2850	2850	0
130	20230919	164600	65760365	2850	2850	2850	2850	0
131	20230919	164500	65760365	2850	2850	2850	2850	0
132	20230919	164400	65760365	2850	2850	2850	2850	0
133	20230919	164300	65760365	2850	2850	2850	2850	0
134	20230919	164200	65760365	2850	2850	2850	2850	0
135	20230919	164100	65760365	2850	2850	2850	2850	0
136	20230919	164000	65760365	2850	2850	2850	2850	0
137	20230919	163900	65760365	2850	2850	2850	2850	0
138	20230919	163800	65760365	2850	2850	2850	2850	0
139	20230919	163700	65760365	2850	2850	2850	2850	0
140	20230919	163600	65760365	2850	2850	2850	2850	0
141	20230919	163500	65760365	2850	2850	2850	2850	0
142	20230919	163400	65760365	2850	2850	2850	2850	0
143	20230919	163300	65760365	2850	2850	2850	2850	0
144	20230919	163200	65760365	2850	2850	2850	2850	0
145	20230919	163100	65760365	2850	2850	2850	2850	0
146	20230919	163000	65760365	2850	2850	2850	2850	0
147	20230919	162900	65760365	2850	2850	2850	2850	0
148	20230919	162800	65760365	2850	2850	2850	2850	0
149	20230919	162700	65760365	2850	2850	2850	2850	0
150	20230919	162600	65760365	2850	2850	2850	2850	0
151	20230919	162500	65760365	2850	2850	2850	2850	0
152	20230919	162400	65760365	2850	2850	2850	2850	838
153	20230919	162300	65760365	2850	2850	2850	2850	0
154	20230919	162200	65760365	2850	2850	2850	2850	0
155	20230919	162100	65760365	2850	2850	2850	2850	0
156	20230919	162000	65760365	2850	2850	2850	2850	0
157	20230919	161900	65760365	2850	2850	2850	2850	0
158	20230919	161800	65760365	2850	2850	2850	2850	0
159	20230919	161700	65760365	2850	2850	2850	2850	0
160	20230919	161600	65760365	2850	2850	2850	2850	0
161	20230919	161500	65760365	2850	2850	2850	2850	0
162	20230919	161400	65760365	2850	2850	2850	2850	0
163	20230919	161300	65760365	2850	2850	2850	2850	0
164	20230919	161200	65760365	2850	2850	2850	2850	0
165	20230919	161100	65760365	2850	2850	2850	2850	0
166	20230919	161000	65760365	2850	2850	2850	2850	0
167	20230919	160900	65760365	2850	2850	2850	2850	0
168	20230919	160800	65760365	2850	2850	2850	2850	0
169	20230919	160700	65760365	2850	2850	2850	2850	0
170	20230919	160600	65760365	2850	2850	2850	2850	0
171	20230919	160500	65760365	2850	2850	2850	2850	0
172	20230919	160400	65760365	2850	2850	2850	2850	0
173	20230919	160300	65760365	2850	2850	2850	2850	0
174	20230919	160200	65760365	2850	2850	2850	2850	0
175	20230919	160100	65760365	2850	2850	2850	2850	0
176	20230919	160000	65760365	2850	2850	2850	2850	0
177	20230919	155900	65760365	2850	2850	2850	2850	0
178	20230919	155800	65760365	2850	2850	2850	2850	0
179	20230919	155700	65760365	2850	2850	2850	2850	0
180	20230919	155600	65760365	2850	2850	2850	2850	0
181	20230919	155500	65760365	2850	2850	2850	2850	0
182	20230919	155400	65760365	2850	2850	2850	2850	838
183	20230919	155300	65760365	2850	2850	2850	2850	0
184	20230919	155200	65760365	2850	2850	2850	2850	0
185	20230919	155100	65760365	2850	2850	2850	2850	0
186	20230919	155000	65760365	2850	2850	2850	2850	0
187	20230919	154900	65760365	2850	2850	2850	2850	0
188	20230919	154800	65760365	2850	2850	2850	2850	0
189	20230919	154700	65760365	2850	2850	2850	2850	0
190	20230919	154600	65760365	2850	2850	2850	2850	0
191	20230919	154500	65760365	2850	2850	2850	2850	0
192	20230919	154400	65760365	2850	2850	2850	2850	0
193	20230919	154300	65760365	2850	2850	2850	2850	0
194	20230919	154200	65760365	2850	2850	2850	2850	0
195	20230919	154100	65760365	2850	2850	2850	2850	0
196	20230919	154000	65760365	2850	2850	2850	2850	0
197	20230919	153900	65760365	2850	2850	2850	2850	0
198	20230919	153800	65760365	2850	2850	2850	2850	0
199	20230919	153700	65760365	2850	2850	2850	2850	0
200	20230919	153600	65760365	2850	2850	2850	2850	0
201	20230919	153500	65760365	2850	2850	2850	2850	0
202	20230919	153400	65760365	2850	2850	2850	2850	0
203	20230919	153300	65760365	2850	2850	2850	2850	0
204	20230919	153200	65760365	2850	2850	2850	2850	0
205	20230919	153100	65760365	2850	2850	2850	2850	0
206	20230919	153000	65760365	2850	2850	2850	2850	838
207	20230919	152900	63372065	2850	2850	2850	2850	0
208	20230919	152800	63372065	2850	2850	2850	2850	0
209	20230919	152700	63372065	2850	2850	2850	2850	0
210	20230919	152600	63372065	2850	2850	2850	2850	0
211	20230919	152500	63372065	2850	2850	2850	2850	0
212	20230919	152400	63372065	2850	2850	2850	2850	0
213	20230919	152300	63372065	2850	2850	2850	2850	0
214	20230919	152200	63372065	2850	2850	2850	2850	0
215	20230919	152100	63372065	2850	2850	2850	2850	0
216	20230919	152000	63372065	2850	2850	2850	2850	0
217	20230919	151900	63372065	2850	2850	2850	2850	558
218	20230919	151800	61781765	2875	2870	2875	2870	20
219	20230919	151700	61724355	2870	2870	2870	2870	62
220	20230919	151600	61546415	2850	2850	2850	2850	18
221	20230919	151500	61495115	2865	2865	2865	2865	0
222	20230919	151400	61495115	2865	2865	2865	2865	0
223	20230919	151300	61495115	2865	2865	2865	2865	349
224	20230919	151200	60495230	2850	2850	2850	2850	0
225	20230919	151100	60495230	2850	2850	2850	2850	0
226	20230919	151000	60495230	2850	2850	2850	2850	0
227	20230919	150900	60495230	2850	2850	2850	2850	11
228	20230919	150800	60463880	2865	2865	2865	2865	0
229	20230919	150700	60463880	2865	2865	2865	2865	0
230	20230919	150600	60463880	2865	2865	2865	2865	0
231	20230919	150500	60463880	2865	2865	2865	2865	0
232	20230919	150400	60463880	2865	2865	2865	2865	0
233	20230919	150300	60463880	2865	2865	2865	2865	0
234	20230919	150200	60463880	2865	2865	2865	2865	0
235	20230919	150100	60463880	2865	2865	2865	2865	0
236	20230919	150000	60463880	2865	2865	2865	2865	0
237	20230919	145900	60463880	2865	2865	2865	2865	0
238	20230919	145800	60463880	2865	2865	2865	2865	0
239	20230919	145700	60463880	2865	2865	2865	2865	0
240	20230919	145600	60463880	2865	2865	2865	2865	0
241	20230919	145500	60463880	2865	2865	2865	2865	0
242	20230919	145400	60463880	2865	2865	2865	2865	0
243	20230919	145300	60463880	2865	2865	2865	2865	0
244	20230919	145200	60463880	2865	2865	2865	2865	0
245	20230919	145100	60463880	2865	2865	2865	2865	0
246	20230919	145000	60463880	2865	2865	2865	2865	0
247	20230919	144900	60463880	2865	2865	2865	2865	1
248	20230919	144800	60461015	2850	2850	2850	2850	0
249	20230919	144700	60461015	2850	2850	2850	2850	0
250	20230919	144600	60461015	2850	2850	2850	2850	0
251	20230919	144500	60461015	2850	2850	2850	2850	0
252	20230919	144400	60461015	2850	2850	2850	2850	0
253	20230919	144300	60461015	2850	2850	2850	2850	0
254	20230919	144200	60461015	2850	2850	2850	2850	0
255	20230919	144100	60461015	2850	2850	2850	2850	0
256	20230919	144000	60461015	2850	2850	2850	2850	0
257	20230919	143900	60461015	2850	2850	2850	2850	0
258	20230919	143800	60461015	2850	2850	2850	2850	0
259	20230919	143700	60461015	2850	2850	2850	2850	0
260	20230919	143600	60461015	2850	2850	2850	2850	7
261	20230919	143500	60441065	2850	2850	2850	2850	0
262	20230919	143400	60441065	2850	2850	2850	2850	0
263	20230919	143300	60441065	2850	2850	2850	2850	0
264	20230919	143200	60441065	2850	2850	2850	2850	0
265	20230919	143100	60441065	2850	2850	2850	2850	0
266	20230919	143000	60441065	2850	2845	2850	2845	287
267	20230919	142900	59623225	2850	2850	2850	2850	0
268	20230919	142800	59623225	2850	2850	2850	2850	0
269	20230919	142700	59623225	2850	2850	2850	2850	0
270	20230919	142600	59623225	2850	2850	2850	2850	0
271	20230919	142500	59623225	2850	2850	2850	2850	0
272	20230919	142400	59623225	2850	2850	2850	2850	0
273	20230919	142300	59623225	2850	2850	2850	2850	417
274	20230919	142200	58434775	2850	2850	2850	2850	10
275	20230919	142100	58406275	2840	2840	2840	2840	0
276	20230919	142000	58406275	2840	2840	2840	2840	3
277	20230919	141900	58397755	2850	2850	2850	2850	8
278	20230919	141800	58374955	2850	2850	2850	2850	0
279	20230919	141700	58374955	2850	2850	2850	2850	0
280	20230919	141600	58374955	2850	2850	2850	2850	0
281	20230919	141500	58374955	2850	2850	2850	2850	0
282	20230919	141400	58374955	2850	2850	2850	2850	0
283	20230919	141300	58374955	2850	2850	2850	2850	0
284	20230919	141200	58374955	2850	2850	2850	2850	0
285	20230919	141100	58374955	2850	2850	2850	2850	0
286	20230919	141000	58374955	2850	2850	2850	2850	0
287	20230919	140900	58374955	2850	2850	2850	2850	0
288	20230919	140800	58374955	2850	2850	2850	2850	0
289	20230919	140700	58374955	2850	2850	2850	2850	0
290	20230919	140600	58374955	2850	2850	2850	2850	597
291	20230919	140500	56673505	2850	2850	2850	2850	0
292	20230919	140400	56673505	2850	2850	2850	2850	3
293	20230919	140300	56664955	2850	2850	2850	2850	3
294	20230919	140200	56656405	2850	2850	2850	2850	103
295	20230919	140100	56362855	2850	2850	2850	2850	0
296	20230919	140000	56362855	2850	2850	2850	2850	0
297	20230919	135900	56362855	2850	2850	2850	2850	0
298	20230919	135800	56362855	2850	2850	2850	2850	0
299	20230919	135700	56362855	2850	2850	2850	2850	0
300	20230919	135600	56362855	2850	2850	2850	2850	3
301	20230919	135500	56354305	2850	2850	2850	2850	3
302	20230919	135400	56345755	2850	2850	2850	2850	81
303	20230919	135300	56114905	2855	2855	2855	2855	0
304	20230919	135200	56114905	2855	2855	2855	2855	0
305	20230919	135100	56114905	2855	2855	2855	2855	0
306	20230919	135000	56114905	2855	2855	2855	2855	0
307	20230919	134900	56114905	2855	2855	2855	2855	0
308	20230919	134800	56114905	2855	2855	2855	2855	500
309	20230919	134700	54687405	2855	2855	2855	2855	0
310	20230919	134600	54687405	2855	2855	2855	2855	7
311	20230919	134500	54667420	2855	2855	2855	2855	0
312	20230919	134400	54667420	2855	2855	2855	2855	5
313	20230919	134300	54653145	2830	2830	2830	2830	0
314	20230919	134200	54653145	2830	2830	2830	2830	100
315	20230919	134100	54370145	2850	2850	2850	2850	0
316	20230919	134000	54370145	2850	2850	2850	2850	0
317	20230919	133900	54370145	2850	2850	2850	2850	0
318	20230919	133800	54370145	2850	2850	2850	2850	0
319	20230919	133700	54370145	2850	2850	2850	2850	100
320	20230919	133600	54085145	2850	2850	2850	2850	100
321	20230919	133500	53800145	2855	2855	2855	2855	10
322	20230919	133400	53771595	2830	2835	2835	2830	6
323	20230919	133300	53754590	2855	2855	2855	2855	0
324	20230919	133200	53754590	2855	2855	2855	2855	0
325	20230919	133100	53754590	2855	2855	2855	2855	20
326	20230919	133000	53697490	2840	2840	2840	2840	0
327	20230919	132900	53697490	2840	2840	2840	2840	0
328	20230919	132800	53697490	2840	2880	2880	2840	5933
329	20230919	132700	36787960	2880	2880	2880	2880	0
330	20230919	132600	36787960	2880	2880	2880	2880	0
331	20230919	132500	36787960	2880	2880	2880	2880	0
332	20230919	132400	36787960	2880	2880	2880	2880	0
333	20230919	132300	36787960	2880	2880	2880	2880	0
334	20230919	132200	36787960	2880	2880	2880	2880	0
335	20230919	132100	36787960	2880	2880	2880	2880	0
336	20230919	132000	36787960	2880	2880	2880	2880	0
337	20230919	131900	36787960	2880	2880	2880	2880	0
338	20230919	131800	36787960	2880	2880	2880	2880	0
339	20230919	131700	36787960	2880	2880	2880	2880	0
340	20230919	131600	36787960	2880	2880	2880	2880	0
341	20230919	131500	36787960	2880	2880	2880	2880	0
342	20230919	131400	36787960	2880	2880	2880	2880	9
343	20230919	131300	36762040	2895	2895	2895	2895	0
344	20230919	131200	36762040	2895	2895	2895	2895	0
345	20230919	131100	36762040	2895	2895	2895	2895	0
346	20230919	131000	36762040	2895	2895	2895	2895	0
347	20230919	130900	36762040	2895	2895	2895	2895	0
348	20230919	130800	36762040	2895	2895	2895	2895	0
349	20230919	130700	36762040	2895	2895	2895	2895	0
350	20230919	130600	36762040	2895	2895	2895	2895	0
351	20230919	130500	36762040	2895	2895	2895	2895	0
352	20230919	130400	36762040	2895	2895	2895	2895	0
353	20230919	130300	36762040	2895	2895	2895	2895	0
354	20230919	130200	36762040	2895	2895	2895	2895	0
355	20230919	130100	36762040	2895	2895	2895	2895	0
356	20230919	130000	36762040	2895	2895	2895	2895	0
357	20230919	125900	36762040	2895	2895	2895	2895	3
358	20230919	125800	36753355	2885	2885	2885	2885	0
359	20230919	125700	36753355	2885	2885	2885	2885	0
360	20230919	125600	36753355	2885	2885	2885	2885	0
361	20230919	125500	36753355	2885	2885	2885	2885	0
362	20230919	125400	36753355	2885	2885	2885	2885	0
363	20230919	125300	36753355	2885	2885	2885	2885	0
364	20230919	125200	36753355	2885	2885	2885	2885	0
365	20230919	125100	36753355	2885	2885	2885	2885	0
366	20230919	125000	36753355	2885	2885	2885	2885	0
367	20230919	124900	36753355	2885	2885	2885	2885	0
368	20230919	124800	36753355	2885	2885	2885	2885	0
369	20230919	124700	36753355	2885	2885	2885	2885	0
370	20230919	124600	36753355	2885	2885	2885	2885	0
371	20230919	124500	36753355	2885	2885	2885	2885	0
372	20230919	124400	36753355	2885	2885	2885	2885	0
373	20230919	124300	36753355	2885	2885	2885	2885	0
374	20230919	124200	36753355	2885	2885	2885	2885	110
375	20230919	124100	36436005	2885	2885	2885	2885	9
376	20230919	124000	36410040	2885	2885	2885	2885	0
377	20230919	123900	36410040	2885	2880	2885	2880	4
378	20230919	123800	36398510	2880	2880	2880	2880	0
379	20230919	123700	36398510	2880	2880	2880	2880	8
380	20230919	123600	36375470	2885	2885	2885	2885	0
381	20230919	123500	36375470	2885	2880	2885	2880	12
382	20230919	123400	36340855	2880	2880	2880	2880	0
383	20230919	123300	36340855	2880	2880	2880	2880	0
384	20230919	123200	36340855	2880	2880	2880	2880	0
385	20230919	123100	36340855	2880	2880	2880	2880	20
386	20230919	123000	36283255	2880	2880	2880	2880	90
387	20230919	122900	36024055	2880	2880	2880	2880	100
388	20230919	122800	35736055	2870	2870	2870	2870	0
389	20230919	122700	35736055	2870	2870	2870	2870	2
390	20230919	122600	35730315	2880	2880	2880	2880	2
391	20230919	122500	35724555	2880	2880	2880	2880	0
392	20230919	122400	35724555	2880	2880	2880	2880	0
393	20230919	122300	35724555	2880	2880	2880	2880	0
394	20230919	122200	35724555	2880	2880	2880	2880	0
395	20230919	122100	35724555	2880	2880	2880	2880	0
396	20230919	122000	35724555	2880	2880	2880	2880	0
397	20230919	121900	35724555	2880	2885	2885	2880	107
398	20230919	121800	35415895	2870	2870	2870	2870	0
399	20230919	121700	35415895	2870	2870	2870	2870	0
400	20230919	121600	35415895	2870	2870	2870	2870	0
401	20230919	121500	35415895	2870	2870	2870	2870	0
402	20230919	121400	35415895	2870	2870	2870	2870	0
403	20230919	121300	35415895	2870	2870	2870	2870	0
404	20230919	121200	35415895	2870	2870	2870	2870	0
405	20230919	121100	35415895	2870	2870	2870	2870	0
406	20230919	121000	35415895	2870	2870	2870	2870	0
407	20230919	120900	35415895	2870	2870	2870	2870	0
408	20230919	120800	35415895	2870	2870	2870	2870	0
409	20230919	120700	35415895	2870	2870	2870	2870	0
410	20230919	120600	35415895	2870	2870	2870	2870	0
411	20230919	120500	35415895	2870	2870	2870	2870	0
412	20230919	120400	35415895	2870	2870	2870	2870	0
413	20230919	120300	35415895	2870	2870	2870	2870	10
414	20230919	120200	35387195	2880	2880	2880	2880	0
415	20230919	120100	35387195	2880	2880	2880	2880	3
416	20230919	120000	35378555	2880	2880	2880	2880	0
417	20230919	115900	35378555	2880	2880	2880	2880	0
418	20230919	115800	35378555	2880	2880	2880	2880	0
419	20230919	115700	35378555	2880	2880	2880	2880	63
420	20230919	115600	35197115	2880	2880	2880	2880	0
421	20230919	115500	35197115	2880	2880	2880	2880	0
422	20230919	115400	35197115	2880	2880	2880	2880	0
423	20230919	115300	35197115	2880	2880	2880	2880	0
424	20230919	115200	35197115	2880	2880	2880	2880	0
425	20230919	115100	35197115	2880	2880	2880	2880	0
426	20230919	115000	35197115	2880	2880	2880	2880	0
427	20230919	114900	35197115	2880	2880	2880	2880	0
428	20230919	114800	35197115	2880	2880	2880	2880	0
429	20230919	114700	35197115	2880	2880	2880	2875	64
430	20230919	114600	35012830	2880	2880	2880	2880	17
431	20230919	114500	34963870	2880	2885	2885	2880	72
432	20230919	114400	34756165	2885	2885	2885	2885	20
433	20230919	114300	34698465	2885	2885	2885	2885	0
434	20230919	114200	34698465	2885	2885	2885	2885	5
435	20230919	114100	34684040	2890	2890	2890	2890	5
436	20230919	114000	34669590	2900	2900	2900	2900	0
437	20230919	113900	34669590	2900	2900	2900	2900	0
438	20230919	113800	34669590	2900	2900	2900	2900	0
439	20230919	113700	34669590	2900	2900	2900	2900	0
440	20230919	113600	34669590	2900	2900	2900	2900	1
441	20230919	113500	34666690	2875	2875	2875	2875	222
442	20230919	113400	34028440	2895	2895	2895	2895	0
443	20230919	113300	34028440	2895	2895	2895	2895	0
444	20230919	113200	34028440	2895	2895	2895	2895	67
445	20230919	113100	33834475	2895	2880	2895	2880	83
446	20230919	113000	33594940	2900	2900	2900	2900	0
447	20230919	112900	33594940	2900	2895	2900	2895	500
448	20230919	112800	32144975	2895	2895	2895	2895	5
449	20230919	112700	32130500	2900	2900	2900	2900	201
450	20230919	112600	31547600	2880	2880	2880	2880	0
451	20230919	112500	31547600	2880	2880	2880	2880	0
452	20230919	112400	31547600	2880	2880	2880	2880	0
453	20230919	112300	31547600	2880	2880	2880	2880	0
454	20230919	112200	31547600	2880	2880	2880	2880	0
455	20230919	112100	31547600	2880	2880	2880	2880	0
456	20230919	112000	31547600	2880	2880	2880	2880	0
457	20230919	111900	31547600	2880	2880	2880	2880	20
458	20230919	111800	31490000	2875	2875	2875	2875	0
459	20230919	111700	31490000	2875	2875	2875	2875	1
460	20230919	111600	31487125	2880	2880	2880	2880	9
461	20230919	111500	31461205	2880	2885	2885	2880	41
462	20230919	111400	31343070	2880	2880	2880	2880	0
463	20230919	111300	31343070	2880	2880	2880	2880	0
464	20230919	111200	31343070	2880	2880	2880	2880	0
465	20230919	111100	31343070	2880	2880	2880	2880	0
466	20230919	111000	31343070	2880	2880	2880	2880	0
467	20230919	110900	31343070	2880	2880	2880	2880	0
468	20230919	110800	31343070	2880	2880	2880	2880	0
469	20230919	110700	31343070	2880	2880	2880	2880	0
470	20230919	110600	31343070	2880	2880	2880	2880	50
471	20230919	110500	31199070	2895	2895	2895	2895	0
472	20230919	110400	31199070	2895	2895	2895	2895	0
473	20230919	110300	31199070	2895	2895	2895	2895	0
474	20230919	110200	31199070	2895	2895	2895	2895	0
475	20230919	110100	31199070	2895	2895	2895	2895	1
476	20230919	110000	31196175	2900	2885	2900	2885	346
477	20230919	105900	30196555	2885	2885	2885	2885	0
478	20230919	105800	30196555	2885	2885	2885	2885	0
479	20230919	105700	30196555	2885	2885	2885	2885	25
480	20230919	105600	30124430	2885	2885	2885	2885	1
481	20230919	105500	30121545	2885	2885	2885	2885	1
482	20230919	105400	30118660	2870	2870	2870	2870	0
483	20230919	105300	30118660	2870	2870	2870	2870	0
484	20230919	105200	30118660	2870	2870	2870	2870	0
485	20230919	105100	30118660	2870	2870	2870	2870	0
486	20230919	105000	30118660	2870	2870	2870	2870	0
487	20230919	104900	30118660	2870	2870	2870	2870	0
488	20230919	104800	30118660	2870	2885	2885	2870	485
489	20230919	104700	28725820	2885	2885	2885	2885	0
490	20230919	104600	28725820	2885	2885	2885	2885	0
491	20230919	104500	28725820	2885	2885	2885	2885	0
492	20230919	104400	28725820	2885	2885	2885	2885	0
493	20230919	104300	28725820	2885	2885	2885	2885	0
494	20230919	104200	28725820	2885	2885	2885	2885	0
495	20230919	104100	28725820	2885	2885	2885	2885	0
496	20230919	104000	28725820	2885	2885	2885	2885	0
497	20230919	103900	28725820	2885	2885	2885	2885	1
498	20230919	103800	28722935	2890	2890	2890	2890	0
499	20230919	103700	28722935	2890	2890	2890	2890	0
500	20230919	103600	28722935	2890	2890	2890	2890	1
501	20230919	103500	28720045	2880	2890	2890	2880	1100
502	20230919	103400	25546540	2885	2885	2885	2885	0
503	20230919	103300	25546540	2885	2885	2885	2885	0
504	20230919	103200	25546540	2885	2885	2885	2885	0
505	20230919	103100	25546540	2885	2885	2885	2885	0
506	20230919	103000	25546540	2885	2885	2885	2885	0
507	20230919	102900	25546540	2885	2885	2885	2885	0
508	20230919	102800	25546540	2885	2885	2885	2885	3
509	20230919	102700	25537885	2885	2885	2885	2885	0
510	20230919	102600	25537885	2885	2885	2885	2885	0
511	20230919	102500	25537885	2885	2885	2885	2885	0
512	20230919	102400	25537885	2885	2885	2885	2885	0
513	20230919	102300	25537885	2885	2885	2885	2885	0
514	20230919	102200	25537885	2885	2890	2890	2885	25
515	20230919	102100	25465735	2895	2895	2895	2895	0
516	20230919	102000	25465735	2895	2895	2895	2895	0
517	20230919	101900	25465735	2895	2895	2895	2895	0
518	20230919	101800	25465735	2895	2895	2895	2895	3
519	20230919	101700	25457050	2890	2890	2890	2890	0
520	20230919	101600	25457050	2890	2890	2890	2890	0
521	20230919	101500	25457050	2890	2890	2890	2890	0
522	20230919	101400	25457050	2890	2890	2890	2890	0
523	20230919	101300	25457050	2890	2890	2890	2890	0
524	20230919	101200	25457050	2890	2890	2890	2890	0
525	20230919	101100	25457050	2890	2890	2890	2890	68
526	20230919	101000	25260530	2890	2895	2895	2890	64
527	20230919	100900	25075310	2900	2900	2900	2900	162
528	20230919	100800	24605510	2900	2900	2900	2900	0
529	20230919	100700	24605510	2900	2900	2900	2900	0
530	20230919	100600	24605510	2900	2900	2900	2900	0
531	20230919	100500	24605510	2900	2905	2905	2900	385
532	20230919	100400	23487940	2910	2910	2910	2910	0
533	20230919	100300	23487940	2910	2910	2910	2910	0
534	20230919	100200	23487940	2910	2910	2910	2910	1
535	20230919	100100	23485030	2905	2905	2905	2905	0
536	20230919	100000	23485030	2905	2905	2905	2905	0
537	20230919	095900	23485030	2905	2905	2905	2905	15
538	20230919	095800	23441455	2905	2905	2905	2905	0
539	20230919	095700	23441455	2905	2905	2905	2905	0
540	20230919	095600	23441455	2905	2905	2905	2905	0
541	20230919	095500	23441455	2905	2905	2905	2905	0
542	20230919	095400	23441455	2905	2905	2905	2905	55
543	20230919	095300	23281680	2910	2910	2910	2910	0
544	20230919	095200	23281680	2910	2910	2910	2910	0
545	20230919	095100	23281680	2910	2910	2910	2910	0
546	20230919	095000	23281680	2910	2910	2910	2910	0
547	20230919	094900	23281680	2910	2910	2910	2910	0
548	20230919	094800	23281680	2910	2910	2910	2910	0
549	20230919	094700	23281680	2910	2910	2910	2910	0
550	20230919	094600	23281680	2910	2910	2910	2910	0
551	20230919	094500	23281680	2910	2910	2910	2910	0
552	20230919	094400	23281680	2910	2910	2910	2910	91
553	20230919	094300	23016870	2910	2910	2910	2910	0
554	20230919	094200	23016870	2910	2910	2910	2910	20
555	20230919	094100	22958670	2915	2915	2915	2915	0
556	20230919	094000	22958670	2915	2915	2915	2915	18
557	20230919	093900	22906200	2915	2915	2915	2915	0
558	20230919	093800	22906200	2915	2915	2915	2915	3
559	20230919	093700	22897455	2915	2915	2915	2915	0
560	20230919	093600	22897455	2915	2915	2915	2915	10
561	20230919	093500	22868305	2915	2915	2915	2915	0
562	20230919	093400	22868305	2915	2915	2915	2915	1
563	20230919	093300	22865390	2915	2915	2915	2915	0
564	20230919	093200	22865390	2915	2915	2915	2915	106
565	20230919	093100	22556400	2915	2915	2915	2915	0
566	20230919	093000	22556400	2915	2915	2915	2915	0
567	20230919	092900	22556400	2915	2915	2915	2915	0
568	20230919	092800	22556400	2915	2915	2915	2915	0
569	20230919	092700	22556400	2915	2915	2915	2915	0
570	20230919	092600	22556400	2915	2915	2915	2915	0
571	20230919	092500	22556400	2915	2915	2915	2915	0
572	20230919	092400	22556400	2915	2915	2915	2915	0
573	20230919	092300	22556400	2915	2915	2915	2915	0
574	20230919	092200	22556400	2915	2915	2915	2915	4
575	20230919	092100	22544740	2915	2920	2920	2915	19
576	20230919	092000	22489335	2920	2915	2920	2915	33
577	20230919	091900	22393120	2905	2905	2905	2905	80
578	20230919	091800	22160720	2905	2905	2905	2905	700
579	20230919	091700	20127220	2935	2935	2935	2935	0
580	20230919	091600	20127220	2935	2920	2935	2920	5
581	20230919	091500	20112590	2905	2905	2905	2905	0
582	20230919	091400	20112590	2905	2905	2905	2905	0
583	20230919	091300	20112590	2905	2905	2905	2905	24
584	20230919	091200	20042870	2900	2900	2900	2900	0
585	20230919	091100	20042870	2900	2925	2925	2900	710
586	20230919	091000	17974885	2935	2910	2935	2900	544
587	20230919	090900	16395480	2925	2925	2925	2925	102
588	20230919	090800	16097130	2900	2920	2920	2900	5082
589	20230919	090700	1355770	2920	2920	2920	2920	50
590	20230919	090600	1209770	2920	2905	2920	2905	58
591	20230919	090500	1040975	2895	2895	2895	2895	0
592	20230919	090400	1040975	2895	2895	2895	2895	0
593	20230919	090300	1040975	2895	2900	2900	2895	60
594	20230919	090200	867125	2890	2890	2890	2890	0
595	20230919	090100	867125	2890	2905	2905	2890	160
596	20230919	090000	403795	2905	2905	2905	2905	139