KissMeData/100700/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194500	119991385	2680	2680	2680	2680	286
3	20230919	194400	119991385	2680	2680	2680	2680	0
4	20230919	194300	119991385	2680	2680	2680	2680	0
5	20230919	194200	119991385	2680	2680	2680	2680	0
6	20230919	194100	119991385	2680	2680	2680	2680	0
7	20230919	194000	119991385	2680	2680	2680	2680	0
8	20230919	193900	119991385	2680	2680	2680	2680	0
9	20230919	193800	119991385	2680	2680	2680	2680	0
10	20230919	193700	119991385	2680	2680	2680	2680	0
11	20230919	193600	119991385	2680	2680	2680	2680	0
12	20230919	193500	119991385	2680	2680	2680	2680	0
13	20230919	193400	119991385	2680	2680	2680	2680	0
14	20230919	193300	119991385	2680	2680	2680	2680	0
15	20230919	193200	119991385	2680	2680	2680	2680	0
16	20230919	193100	119991385	2680	2680	2680	2680	0
17	20230919	193000	119991385	2680	2680	2680	2680	0
18	20230919	192900	119991385	2680	2680	2680	2680	0
19	20230919	192800	119991385	2680	2680	2680	2680	0
20	20230919	192700	119991385	2680	2680	2680	2680	0
21	20230919	192600	119991385	2680	2680	2680	2680	0
22	20230919	192500	119991385	2680	2680	2680	2680	0
23	20230919	192400	119991385	2680	2680	2680	2680	0
24	20230919	192300	119991385	2680	2680	2680	2680	0
25	20230919	192200	119991385	2680	2680	2680	2680	0
26	20230919	192100	119991385	2680	2680	2680	2680	0
27	20230919	192000	119991385	2680	2680	2680	2680	0
28	20230919	191900	119991385	2680	2680	2680	2680	0
29	20230919	191800	119991385	2680	2680	2680	2680	0
30	20230919	191700	119991385	2680	2680	2680	2680	0
31	20230919	191600	119991385	2680	2680	2680	2680	0
32	20230919	191500	119991385	2680	2680	2680	2680	286
33	20230919	191400	119991385	2680	2680	2680	2680	0
34	20230919	191300	119991385	2680	2680	2680	2680	0
35	20230919	191200	119991385	2680	2680	2680	2680	0
36	20230919	191100	119991385	2680	2680	2680	2680	0
37	20230919	191000	119991385	2680	2680	2680	2680	0
38	20230919	190900	119991385	2680	2680	2680	2680	0
39	20230919	190800	119991385	2680	2680	2680	2680	0
40	20230919	190700	119991385	2680	2680	2680	2680	0
41	20230919	190600	119991385	2680	2680	2680	2680	0
42	20230919	190500	119991385	2680	2680	2680	2680	0
43	20230919	190400	119991385	2680	2680	2680	2680	0
44	20230919	190300	119991385	2680	2680	2680	2680	0
45	20230919	190200	119991385	2680	2680	2680	2680	0
46	20230919	190100	119991385	2680	2680	2680	2680	0
47	20230919	190000	119991385	2680	2680	2680	2680	0
48	20230919	185900	119991385	2680	2680	2680	2680	0
49	20230919	185800	119991385	2680	2680	2680	2680	0
50	20230919	185700	119991385	2680	2680	2680	2680	0
51	20230919	185600	119991385	2680	2680	2680	2680	0
52	20230919	185500	119991385	2680	2680	2680	2680	0
53	20230919	185400	119991385	2680	2680	2680	2680	0
54	20230919	185300	119991385	2680	2680	2680	2680	0
55	20230919	185200	119991385	2680	2680	2680	2680	0
56	20230919	185100	119991385	2680	2680	2680	2680	0
57	20230919	185000	119991385	2680	2680	2680	2680	0
58	20230919	184900	119991385	2680	2680	2680	2680	0
59	20230919	184800	119991385	2680	2680	2680	2680	0
60	20230919	184700	119991385	2680	2680	2680	2680	0
61	20230919	184600	119991385	2680	2680	2680	2680	0
62	20230919	184500	119991385	2680	2680	2680	2680	286
63	20230919	184400	119991385	2680	2680	2680	2680	0
64	20230919	184300	119991385	2680	2680	2680	2680	0
65	20230919	184200	119991385	2680	2680	2680	2680	0
66	20230919	184100	119991385	2680	2680	2680	2680	0
67	20230919	184000	119991385	2680	2680	2680	2680	0
68	20230919	183900	119991385	2680	2680	2680	2680	0
69	20230919	183800	119991385	2680	2680	2680	2680	0
70	20230919	183700	119991385	2680	2680	2680	2680	0
71	20230919	183600	119991385	2680	2680	2680	2680	0
72	20230919	183500	119991385	2680	2680	2680	2680	0
73	20230919	183400	119991385	2680	2680	2680	2680	0
74	20230919	183300	119991385	2680	2680	2680	2680	0
75	20230919	183200	119991385	2680	2680	2680	2680	0
76	20230919	183100	119991385	2680	2680	2680	2680	0
77	20230919	183000	119991385	2680	2680	2680	2680	0
78	20230919	182900	119991385	2680	2680	2680	2680	0
79	20230919	182800	119991385	2680	2680	2680	2680	0
80	20230919	182700	119991385	2680	2680	2680	2680	0
81	20230919	182600	119991385	2680	2680	2680	2680	0
82	20230919	182500	119991385	2680	2680	2680	2680	0
83	20230919	182400	119991385	2680	2680	2680	2680	0
84	20230919	182300	119991385	2680	2680	2680	2680	0
85	20230919	182200	119991385	2680	2680	2680	2680	0
86	20230919	182100	119991385	2680	2680	2680	2680	0
87	20230919	182000	119991385	2680	2680	2680	2680	0
88	20230919	181900	119991385	2680	2680	2680	2680	0
89	20230919	181800	119991385	2680	2680	2680	2680	0
90	20230919	181700	119991385	2680	2680	2680	2680	0
91	20230919	181600	119991385	2680	2680	2680	2680	0
92	20230919	181500	119991385	2680	2680	2680	2680	286
93	20230919	181400	119991385	2680	2680	2680	2680	0
94	20230919	181300	119991385	2680	2680	2680	2680	0
95	20230919	181200	119991385	2680	2680	2680	2680	0
96	20230919	181100	119991385	2680	2680	2680	2680	0
97	20230919	181000	119991385	2680	2680	2680	2680	0
98	20230919	180900	119991385	2680	2680	2680	2680	0
99	20230919	180800	119991385	2680	2680	2680	2680	0
100	20230919	180700	119991385	2680	2680	2680	2680	0
101	20230919	180600	119991385	2680	2680	2680	2680	0
102	20230919	180500	119991385	2680	2680	2680	2680	0
103	20230919	180400	119991385	2680	2680	2680	2680	0
104	20230919	180300	119991385	2680	2680	2680	2680	0
105	20230919	180200	119991385	2680	2680	2680	2680	0
106	20230919	180100	119991385	2680	2680	2680	2680	0
107	20230919	180000	119991385	2680	2680	2680	2680	0
108	20230919	175900	119991385	2680	2680	2680	2680	0
109	20230919	175800	119991385	2680	2680	2680	2680	0
110	20230919	175700	119991385	2680	2680	2680	2680	0
111	20230919	175600	119991385	2680	2680	2680	2680	0
112	20230919	175500	119991385	2680	2680	2680	2680	0
113	20230919	175400	119991385	2680	2680	2680	2680	0
114	20230919	175300	119991385	2680	2680	2680	2680	0
115	20230919	175200	119991385	2680	2680	2680	2680	0
116	20230919	175100	119991385	2680	2680	2680	2680	0
117	20230919	175000	119991385	2680	2680	2680	2680	0
118	20230919	174900	119991385	2680	2680	2680	2680	0
119	20230919	174800	119991385	2680	2680	2680	2680	0
120	20230919	174700	119991385	2680	2680	2680	2680	0
121	20230919	174600	119991385	2680	2680	2680	2680	0
122	20230919	174500	119991385	2680	2680	2680	2680	286
123	20230919	174400	119991385	2680	2680	2680	2680	0
124	20230919	174300	119991385	2680	2680	2680	2680	0
125	20230919	174200	119991385	2680	2680	2680	2680	0
126	20230919	174100	119991385	2680	2680	2680	2680	0
127	20230919	174000	119991385	2680	2680	2680	2680	0
128	20230919	173900	119991385	2680	2680	2680	2680	0
129	20230919	173800	119991385	2680	2680	2680	2680	0
130	20230919	173700	119991385	2680	2680	2680	2680	0
131	20230919	173600	119991385	2680	2680	2680	2680	0
132	20230919	173500	119991385	2680	2680	2680	2680	0
133	20230919	173400	119991385	2680	2680	2680	2680	0
134	20230919	173300	119991385	2680	2680	2680	2680	0
135	20230919	173200	119991385	2680	2680	2680	2680	0
136	20230919	173100	119991385	2680	2680	2680	2680	0
137	20230919	173000	119991385	2680	2680	2680	2680	0
138	20230919	172900	119991385	2680	2680	2680	2680	0
139	20230919	172800	119991385	2680	2680	2680	2680	0
140	20230919	172700	119991385	2680	2680	2680	2680	0
141	20230919	172600	119991385	2680	2680	2680	2680	0
142	20230919	172500	119991385	2680	2680	2680	2680	0
143	20230919	172400	119991385	2680	2680	2680	2680	0
144	20230919	172300	119991385	2680	2680	2680	2680	0
145	20230919	172200	119991385	2680	2680	2680	2680	0
146	20230919	172100	119991385	2680	2680	2680	2680	0
147	20230919	172000	119991385	2680	2680	2680	2680	0
148	20230919	171900	119991385	2680	2680	2680	2680	0
149	20230919	171800	119991385	2680	2680	2680	2680	0
150	20230919	171700	119991385	2680	2680	2680	2680	0
151	20230919	171600	119991385	2680	2680	2680	2680	0
152	20230919	171500	119991385	2680	2680	2680	2680	286
153	20230919	171400	119991385	2680	2680	2680	2680	0
154	20230919	171300	119991385	2680	2680	2680	2680	0
155	20230919	171200	119991385	2680	2680	2680	2680	0
156	20230919	171100	119991385	2680	2680	2680	2680	0
157	20230919	171000	119991385	2680	2680	2680	2680	0
158	20230919	170900	119991385	2680	2680	2680	2680	0
159	20230919	170800	119991385	2680	2680	2680	2680	0
160	20230919	170700	119991385	2680	2680	2680	2680	0
161	20230919	170600	119991385	2680	2680	2680	2680	0
162	20230919	170500	119991385	2680	2680	2680	2680	0
163	20230919	170400	119991385	2680	2680	2680	2680	0
164	20230919	170300	119991385	2680	2680	2680	2680	0
165	20230919	170200	119991385	2680	2680	2680	2680	0
166	20230919	170100	119991385	2680	2680	2680	2680	0
167	20230919	170000	119991385	2680	2680	2680	2680	0
168	20230919	165900	119991385	2680	2680	2680	2680	0
169	20230919	165800	119991385	2680	2680	2680	2680	0
170	20230919	165700	119991385	2680	2680	2680	2680	0
171	20230919	165600	119991385	2680	2680	2680	2680	0
172	20230919	165500	119991385	2680	2680	2680	2680	0
173	20230919	165400	119991385	2680	2680	2680	2680	0
174	20230919	165300	119991385	2680	2680	2680	2680	0
175	20230919	165200	119991385	2680	2680	2680	2680	0
176	20230919	165100	119991385	2680	2680	2680	2680	0
177	20230919	165000	119991385	2680	2680	2680	2680	0
178	20230919	164900	119991385	2680	2680	2680	2680	0
179	20230919	164800	119991385	2680	2680	2680	2680	0
180	20230919	164700	119991385	2680	2680	2680	2680	0
181	20230919	164600	119991385	2680	2680	2680	2680	0
182	20230919	164500	119991385	2680	2680	2680	2680	286
183	20230919	164400	119991385	2680	2680	2680	2680	0
184	20230919	164300	119991385	2680	2680	2680	2680	0
185	20230919	164200	119991385	2680	2680	2680	2680	0
186	20230919	164100	119991385	2680	2680	2680	2680	0
187	20230919	164000	119991385	2680	2680	2680	2680	0
188	20230919	163900	119991385	2680	2680	2680	2680	0
189	20230919	163800	119991385	2680	2680	2680	2680	0
190	20230919	163700	119991385	2680	2680	2680	2680	0
191	20230919	163600	119991385	2680	2680	2680	2680	0
192	20230919	163500	119991385	2680	2680	2680	2680	0
193	20230919	163400	119991385	2680	2680	2680	2680	0
194	20230919	163300	119991385	2680	2680	2680	2680	0
195	20230919	163200	119991385	2680	2680	2680	2680	0
196	20230919	163100	119991385	2680	2680	2680	2680	0
197	20230919	163000	119991385	2680	2680	2680	2680	0
198	20230919	162900	119991385	2680	2680	2680	2680	0
199	20230919	162800	119991385	2680	2680	2680	2680	0
200	20230919	162700	119991385	2680	2680	2680	2680	0
201	20230919	162600	119991385	2680	2680	2680	2680	0
202	20230919	162500	119991385	2680	2680	2680	2680	0
203	20230919	162400	119991385	2680	2680	2680	2680	0
204	20230919	162300	119991385	2680	2680	2680	2680	0
205	20230919	162200	119991385	2680	2680	2680	2680	0
206	20230919	162100	119991385	2680	2680	2680	2680	0
207	20230919	162000	119991385	2680	2680	2680	2680	0
208	20230919	161900	119991385	2680	2680	2680	2680	0
209	20230919	161800	119991385	2680	2680	2680	2680	0
210	20230919	161700	119991385	2680	2680	2680	2680	0
211	20230919	161600	119991385	2680	2680	2680	2680	0
212	20230919	161500	119991385	2680	2680	2680	2680	286
213	20230919	161400	119991385	2680	2680	2680	2680	0
214	20230919	161300	119991385	2680	2680	2680	2680	0
215	20230919	161200	119991385	2680	2680	2680	2680	0
216	20230919	161100	119991385	2680	2680	2680	2680	0
217	20230919	161000	119991385	2680	2680	2680	2680	0
218	20230919	160900	119991385	2680	2680	2680	2680	0
219	20230919	160800	119991385	2680	2680	2680	2680	0
220	20230919	160700	119991385	2680	2680	2680	2680	0
221	20230919	160600	119991385	2680	2680	2680	2680	0
222	20230919	160500	119991385	2680	2680	2680	2680	0
223	20230919	160400	119991385	2680	2680	2680	2680	0
224	20230919	160300	119991385	2680	2680	2680	2680	0
225	20230919	160200	119991385	2680	2680	2680	2680	0
226	20230919	160100	119991385	2680	2680	2680	2680	0
227	20230919	160000	119991385	2680	2680	2680	2680	0
228	20230919	155900	119991385	2680	2680	2680	2680	0
229	20230919	155800	119991385	2680	2680	2680	2680	0
230	20230919	155700	119991385	2680	2680	2680	2680	0
231	20230919	155600	119991385	2680	2680	2680	2680	0
232	20230919	155500	119991385	2680	2680	2680	2680	0
233	20230919	155400	119991385	2680	2680	2680	2680	0
234	20230919	155300	119991385	2680	2680	2680	2680	0
235	20230919	155200	119991385	2680	2680	2680	2680	0
236	20230919	155100	119991385	2680	2680	2680	2680	0
237	20230919	155000	119991385	2680	2680	2680	2680	0
238	20230919	154900	119991385	2680	2680	2680	2680	0
239	20230919	154800	119991385	2680	2680	2680	2680	0
240	20230919	154700	119991385	2680	2680	2680	2680	0
241	20230919	154600	119991385	2680	2680	2680	2680	0
242	20230919	154500	119991385	2680	2680	2680	2680	286
243	20230919	154400	119991385	2680	2680	2680	2680	0
244	20230919	154300	119991385	2680	2680	2680	2680	0
245	20230919	154200	119991385	2680	2680	2680	2680	0
246	20230919	154100	119991385	2680	2680	2680	2680	0
247	20230919	154000	119991385	2680	2680	2680	2680	0
248	20230919	153900	119991385	2680	2680	2680	2680	0
249	20230919	153800	119991385	2680	2680	2680	2680	0
250	20230919	153700	119991385	2680	2680	2680	2680	0
251	20230919	153600	119991385	2680	2680	2680	2680	0
252	20230919	153500	119991385	2680	2680	2680	2680	0
253	20230919	153400	119991385	2680	2680	2680	2680	0
254	20230919	153300	119991385	2680	2680	2680	2680	0
255	20230919	153200	119991385	2680	2680	2680	2680	0
256	20230919	153100	119991385	2680	2680	2680	2680	0
257	20230919	153000	119991385	2680	2680	2680	2680	286
258	20230919	152900	119224905	2690	2690	2690	2690	0
259	20230919	152800	119224905	2690	2690	2690	2690	0
260	20230919	152700	119224905	2690	2690	2690	2690	0
261	20230919	152600	119224905	2690	2690	2690	2690	0
262	20230919	152500	119224905	2690	2690	2690	2690	0
263	20230919	152400	119224905	2690	2690	2690	2690	0
264	20230919	152300	119224905	2690	2690	2690	2690	0
265	20230919	152200	119224905	2690	2690	2690	2690	0
266	20230919	152100	119224905	2690	2690	2690	2690	0
267	20230919	152000	119224905	2690	2690	2690	2690	0
268	20230919	151900	119224905	2690	2690	2690	2690	0
269	20230919	151800	119224905	2690	2690	2690	2690	0
270	20230919	151700	119224905	2690	2690	2690	2690	0
271	20230919	151600	119224905	2690	2690	2690	2690	5
272	20230919	151500	119211455	2680	2680	2680	2680	0
273	20230919	151400	119211455	2680	2680	2680	2680	0
274	20230919	151300	119211455	2680	2690	2690	2680	46
275	20230919	151200	119088165	2680	2680	2680	2680	0
276	20230919	151100	119088165	2680	2690	2690	2680	37
277	20230919	151000	118988755	2680	2680	2680	2680	0
278	20230919	150900	118988755	2680	2680	2680	2680	0
279	20230919	150800	118988755	2680	2680	2680	2680	0
280	20230919	150700	118988755	2680	2680	2680	2680	50
281	20230919	150600	118854755	2690	2690	2690	2690	10
282	20230919	150500	118827855	2680	2680	2680	2680	0
283	20230919	150400	118827855	2680	2685	2685	2680	11
284	20230919	150300	118798350	2690	2690	2690	2690	1
285	20230919	150200	118795660	2675	2675	2675	2675	0
286	20230919	150100	118795660	2675	2675	2675	2675	0
287	20230919	150000	118795660	2675	2680	2680	2675	2123
288	20230919	145900	113108550	2685	2685	2685	2685	0
289	20230919	145800	113108550	2685	2685	2685	2685	0
290	20230919	145700	113108550	2685	2685	2685	2685	0
291	20230919	145600	113108550	2685	2700	2700	2680	2499
292	20230919	145500	106396430	2700	2700	2700	2700	3
293	20230919	145400	106388330	2700	2700	2700	2700	3
294	20230919	145300	106380230	2700	2700	2700	2700	103
295	20230919	145200	106102130	2705	2705	2705	2705	0
296	20230919	145100	106102130	2705	2705	2705	2705	0
297	20230919	145000	106102130	2705	2705	2705	2705	0
298	20230919	144900	106102130	2705	2705	2705	2705	0
299	20230919	144800	106102130	2705	2705	2705	2705	0
300	20230919	144700	106102130	2705	2705	2705	2705	0
301	20230919	144600	106102130	2705	2705	2705	2705	0
302	20230919	144500	106102130	2705	2705	2705	2705	0
303	20230919	144400	106102130	2705	2705	2705	2705	0
304	20230919	144300	106102130	2705	2705	2705	2705	0
305	20230919	144200	106102130	2705	2705	2705	2705	0
306	20230919	144100	106102130	2705	2705	2705	2705	0
307	20230919	144000	106102130	2705	2705	2705	2705	0
308	20230919	143900	106102130	2705	2705	2705	2705	0
309	20230919	143800	106102130	2705	2705	2705	2705	1
310	20230919	143700	106099425	2700	2700	2700	2700	0
311	20230919	143600	106099425	2700	2700	2700	2700	0
312	20230919	143500	106099425	2700	2700	2700	2700	0
313	20230919	143400	106099425	2700	2700	2700	2700	0
314	20230919	143300	106099425	2700	2700	2700	2700	0
315	20230919	143200	106099425	2700	2700	2700	2700	0
316	20230919	143100	106099425	2700	2700	2700	2700	0
317	20230919	143000	106099425	2700	2700	2700	2700	0
318	20230919	142900	106099425	2700	2700	2700	2700	0
319	20230919	142800	106099425	2700	2700	2700	2700	2
320	20230919	142700	106094025	2705	2705	2705	2705	0
321	20230919	142600	106094025	2705	2705	2705	2705	0
322	20230919	142500	106094025	2705	2705	2705	2705	0
323	20230919	142400	106094025	2705	2705	2705	2705	0
324	20230919	142300	106094025	2705	2705	2705	2705	0
325	20230919	142200	106094025	2705	2705	2705	2705	0
326	20230919	142100	106094025	2705	2705	2705	2705	0
327	20230919	142000	106094025	2705	2705	2705	2705	0
328	20230919	141900	106094025	2705	2705	2705	2705	0
329	20230919	141800	106094025	2705	2705	2705	2705	2
330	20230919	141700	106088615	2705	2705	2705	2705	0
331	20230919	141600	106088615	2705	2705	2705	2705	1
332	20230919	141500	106085910	2700	2700	2700	2700	0
333	20230919	141400	106085910	2700	2700	2700	2700	0
334	20230919	141300	106085910	2700	2700	2700	2700	0
335	20230919	141200	106085910	2700	2700	2700	2700	1
336	20230919	141100	106083210	2700	2700	2700	2700	7
337	20230919	141000	106064310	2700	2700	2700	2700	33
338	20230919	140900	105975210	2700	2700	2700	2700	166
339	20230919	140800	105527010	2700	2700	2700	2700	755
340	20230919	140700	103488510	2700	2700	2700	2700	0
341	20230919	140600	103488510	2700	2700	2700	2700	1
342	20230919	140500	103485810	2710	2710	2710	2710	0
343	20230919	140400	103485810	2710	2710	2710	2710	0
344	20230919	140300	103485810	2710	2710	2710	2710	0
345	20230919	140200	103485810	2710	2710	2710	2710	0
346	20230919	140100	103485810	2710	2710	2710	2710	0
347	20230919	140000	103485810	2710	2710	2710	2710	0
348	20230919	135900	103485810	2710	2710	2710	2710	0
349	20230919	135800	103485810	2710	2710	2710	2710	1
350	20230919	135700	103483100	2700	2700	2700	2700	0
351	20230919	135600	103483100	2700	2700	2700	2700	104
352	20230919	135500	103202300	2710	2710	2710	2710	9850
353	20230919	135400	76508800	2710	2710	2710	2705	2549
354	20230919	135300	69601710	2710	2710	2710	2710	0
355	20230919	135200	69601710	2710	2710	2710	2710	0
356	20230919	135100	69601710	2710	2710	2710	2710	0
357	20230919	135000	69601710	2710	2710	2710	2710	0
358	20230919	134900	69601710	2710	2710	2710	2710	0
359	20230919	134800	69601710	2710	2710	2710	2710	0
360	20230919	134700	69601710	2710	2710	2710	2710	0
361	20230919	134600	69601710	2710	2710	2710	2710	0
362	20230919	134500	69601710	2710	2710	2710	2710	0
363	20230919	134400	69601710	2710	2710	2710	2710	0
364	20230919	134300	69601710	2710	2710	2710	2710	0
365	20230919	134200	69601710	2710	2710	2710	2710	1
366	20230919	134100	69599000	2700	2700	2700	2700	0
367	20230919	134000	69599000	2700	2700	2700	2700	1587
368	20230919	133900	65314100	2700	2700	2700	2700	0
369	20230919	133800	65314100	2700	2700	2700	2700	0
370	20230919	133700	65314100	2700	2700	2700	2700	0
371	20230919	133600	65314100	2700	2700	2700	2700	2
372	20230919	133500	65308700	2700	2700	2700	2700	0
373	20230919	133400	65308700	2700	2700	2700	2700	0
374	20230919	133300	65308700	2700	2700	2700	2700	51
375	20230919	133200	65171000	2710	2710	2710	2710	100
376	20230919	133100	64900000	2710	2705	2710	2705	200
377	20230919	133000	64358945	2700	2700	2700	2700	0
378	20230919	132900	64358945	2700	2700	2700	2700	0
379	20230919	132800	64358945	2700	2700	2700	2700	0
380	20230919	132700	64358945	2700	2700	2700	2700	1693
381	20230919	132600	59787845	2700	2700	2700	2700	1
382	20230919	132500	59785145	2695	2695	2695	2695	0
383	20230919	132400	59785145	2695	2695	2695	2695	0
384	20230919	132300	59785145	2695	2695	2695	2695	0
385	20230919	132200	59785145	2695	2695	2695	2695	0
386	20230919	132100	59785145	2695	2695	2695	2695	15
387	20230919	132000	59744720	2690	2690	2690	2690	1
388	20230919	131900	59742030	2690	2690	2690	2690	0
389	20230919	131800	59742030	2690	2690	2690	2690	0
390	20230919	131700	59742030	2690	2690	2690	2690	0
391	20230919	131600	59742030	2690	2690	2690	2690	219
392	20230919	131500	59152920	2690	2690	2690	2690	0
393	20230919	131400	59152920	2690	2690	2690	2690	90
394	20230919	131300	58910820	2685	2685	2685	2685	0
395	20230919	131200	58910820	2685	2685	2685	2685	0
396	20230919	131100	58910820	2685	2685	2685	2685	0
397	20230919	131000	58910820	2685	2685	2685	2685	0
398	20230919	130900	58910820	2685	2685	2685	2685	0
399	20230919	130800	58910820	2685	2685	2685	2685	0
400	20230919	130700	58910820	2685	2685	2685	2685	0
401	20230919	130600	58910820	2685	2685	2685	2685	1
402	20230919	130500	58908135	2685	2685	2685	2685	0
403	20230919	130400	58908135	2685	2685	2685	2685	5
404	20230919	130300	58894710	2680	2680	2680	2680	0
405	20230919	130200	58894710	2680	2680	2680	2680	0
406	20230919	130100	58894710	2680	2680	2680	2680	0
407	20230919	130000	58894710	2680	2680	2680	2680	0
408	20230919	125900	58894710	2680	2680	2680	2680	0
409	20230919	125800	58894710	2680	2680	2680	2680	0
410	20230919	125700	58894710	2680	2680	2680	2680	0
411	20230919	125600	58894710	2680	2685	2685	2680	200
412	20230919	125500	58358490	2685	2685	2685	2685	767
413	20230919	125400	56299095	2685	2690	2690	2685	100
414	20230919	125300	56030580	2685	2685	2685	2685	95
415	20230919	125200	55775505	2680	2680	2680	2680	0
416	20230919	125100	55775505	2680	2680	2680	2680	0
417	20230919	125000	55775505	2680	2680	2680	2680	0
418	20230919	124900	55775505	2680	2685	2685	2680	309
419	20230919	124800	54945890	2685	2685	2685	2685	2
420	20230919	124700	54940520	2685	2685	2685	2685	10
421	20230919	124600	54913670	2680	2680	2680	2680	24
422	20230919	124500	54849350	2680	2680	2680	2680	1040
423	20230919	124400	52062150	2680	2680	2680	2680	0
424	20230919	124300	52062150	2680	2680	2680	2680	0
425	20230919	124200	52062150	2680	2680	2680	2680	0
426	20230919	124100	52062150	2680	2680	2680	2680	216
427	20230919	124000	51483270	2685	2685	2685	2685	50
428	20230919	123900	51349020	2680	2685	2685	2680	1271
429	20230919	123800	47936740	2685	2685	2685	2685	0
430	20230919	123700	47936740	2685	2685	2685	2685	1
431	20230919	123600	47934055	2680	2680	2680	2680	0
432	20230919	123500	47934055	2680	2680	2680	2680	0
433	20230919	123400	47934055	2680	2680	2680	2680	0
434	20230919	123300	47934055	2680	2680	2680	2680	0
435	20230919	123200	47934055	2680	2685	2685	2680	1105
436	20230919	123100	44967435	2680	2690	2690	2680	1265
437	20230919	123000	41570730	2685	2685	2685	2685	0
438	20230919	122900	41570730	2685	2685	2685	2685	0
439	20230919	122800	41570730	2685	2685	2685	2685	0
440	20230919	122700	41570730	2685	2685	2685	2685	0
441	20230919	122600	41570730	2685	2685	2685	2685	10
442	20230919	122500	41543880	2685	2690	2690	2685	1063
443	20230919	122400	38688130	2695	2695	2695	2695	0
444	20230919	122300	38688130	2695	2695	2695	2695	0
445	20230919	122200	38688130	2695	2695	2695	2695	0
446	20230919	122100	38688130	2695	2695	2695	2695	0
447	20230919	122000	38688130	2695	2695	2695	2695	0
448	20230919	121900	38688130	2695	2690	2695	2690	109
449	20230919	121800	38394915	2690	2690	2690	2690	0
450	20230919	121700	38394915	2690	2690	2690	2690	191
451	20230919	121600	37881125	2690	2690	2690	2690	0
452	20230919	121500	37881125	2690	2690	2690	2690	0
453	20230919	121400	37881125	2690	2690	2690	2690	0
454	20230919	121300	37881125	2690	2705	2705	2690	4231
455	20230919	121200	26466630	2705	2705	2705	2705	0
456	20230919	121100	26466630	2705	2705	2705	2705	0
457	20230919	121000	26466630	2705	2705	2705	2705	0
458	20230919	120900	26466630	2705	2705	2705	2705	0
459	20230919	120800	26466630	2705	2705	2705	2705	0
460	20230919	120700	26466630	2705	2705	2705	2705	0
461	20230919	120600	26466630	2705	2705	2705	2705	0
462	20230919	120500	26466630	2705	2705	2705	2705	65
463	20230919	120400	26290805	2705	2705	2705	2705	0
464	20230919	120300	26290805	2705	2705	2705	2705	0
465	20230919	120200	26290805	2705	2705	2705	2705	0
466	20230919	120100	26290805	2705	2705	2705	2705	0
467	20230919	120000	26290805	2705	2705	2705	2705	0
468	20230919	115900	26290805	2705	2705	2705	2705	0
469	20230919	115800	26290805	2705	2710	2710	2705	3
470	20230919	115700	26282685	2715	2715	2715	2715	0
471	20230919	115600	26282685	2715	2715	2715	2715	0
472	20230919	115500	26282685	2715	2715	2715	2715	0
473	20230919	115400	26282685	2715	2715	2715	2715	0
474	20230919	115300	26282685	2715	2715	2715	2715	0
475	20230919	115200	26282685	2715	2715	2715	2715	0
476	20230919	115100	26282685	2715	2715	2715	2715	0
477	20230919	115000	26282685	2715	2715	2715	2715	0
478	20230919	114900	26282685	2715	2715	2715	2715	0
479	20230919	114800	26282685	2715	2715	2715	2715	0
480	20230919	114700	26282685	2715	2715	2715	2715	0
481	20230919	114600	26282685	2715	2715	2715	2715	0
482	20230919	114500	26282685	2715	2715	2715	2715	0
483	20230919	114400	26282685	2715	2715	2715	2715	0
484	20230919	114300	26282685	2715	2715	2715	2715	0
485	20230919	114200	26282685	2715	2715	2715	2715	5
486	20230919	114100	26269110	2710	2710	2710	2710	0
487	20230919	114000	26269110	2710	2710	2710	2710	0
488	20230919	113900	26269110	2710	2710	2710	2710	0
489	20230919	113800	26269110	2710	2710	2710	2710	0
490	20230919	113700	26269110	2710	2710	2710	2710	6
491	20230919	113600	26252850	2710	2710	2710	2710	0
492	20230919	113500	26252850	2710	2710	2710	2710	0
493	20230919	113400	26252850	2710	2710	2710	2710	0
494	20230919	113300	26252850	2710	2710	2710	2710	0
495	20230919	113200	26252850	2710	2710	2710	2710	0
496	20230919	113100	26252850	2710	2710	2710	2710	0
497	20230919	113000	26252850	2710	2710	2710	2710	1
498	20230919	112900	26250140	2705	2705	2705	2705	0
499	20230919	112800	26250140	2705	2705	2705	2705	0
500	20230919	112700	26250140	2705	2705	2705	2705	0
501	20230919	112600	26250140	2705	2705	2705	2705	0
502	20230919	112500	26250140	2705	2705	2705	2705	0
503	20230919	112400	26250140	2705	2705	2705	2705	29
504	20230919	112300	26171695	2705	2705	2705	2705	0
505	20230919	112200	26171695	2705	2705	2705	2705	0
506	20230919	112100	26171695	2705	2705	2705	2705	222
507	20230919	112000	25571185	2705	2710	2710	2705	178
508	20230919	111900	25089430	2710	2710	2710	2710	0
509	20230919	111800	25089430	2710	2710	2710	2710	0
510	20230919	111700	25089430	2710	2710	2710	2710	0
511	20230919	111600	25089430	2710	2710	2710	2710	1
512	20230919	111500	25086720	2710	2710	2710	2710	0
513	20230919	111400	25086720	2710	2710	2710	2710	33
514	20230919	111300	24997290	2710	2710	2710	2710	0
515	20230919	111200	24997290	2710	2710	2710	2710	0
516	20230919	111100	24997290	2710	2710	2710	2710	2
517	20230919	111000	24991870	2715	2715	2715	2715	20
518	20230919	110900	24937570	2710	2710	2710	2710	0
519	20230919	110800	24937570	2710	2710	2710	2710	1
520	20230919	110700	24934860	2710	2710	2710	2710	0
521	20230919	110600	24934860	2710	2710	2710	2710	0
522	20230919	110500	24934860	2710	2710	2710	2710	0
523	20230919	110400	24934860	2710	2710	2710	2710	0
524	20230919	110300	24934860	2710	2710	2710	2710	0
525	20230919	110200	24934860	2710	2710	2710	2710	0
526	20230919	110100	24934860	2710	2710	2710	2710	204
527	20230919	110000	24382020	2715	2715	2715	2715	0
528	20230919	105900	24382020	2715	2715	2715	2715	0
529	20230919	105800	24382020	2715	2715	2715	2715	0
530	20230919	105700	24382020	2715	2715	2715	2715	0
531	20230919	105600	24382020	2715	2715	2715	2715	0
532	20230919	105500	24382020	2715	2715	2715	2715	0
533	20230919	105400	24382020	2715	2715	2715	2715	0
534	20230919	105300	24382020	2715	2715	2715	2715	100
535	20230919	105200	24110520	2715	2715	2715	2715	0
536	20230919	105100	24110520	2715	2715	2715	2715	0
537	20230919	105000	24110520	2715	2715	2715	2715	0
538	20230919	104900	24110520	2715	2715	2715	2715	20
539	20230919	104800	24056220	2710	2710	2710	2710	0
540	20230919	104700	24056220	2710	2710	2710	2710	0
541	20230919	104600	24056220	2710	2710	2710	2710	0
542	20230919	104500	24056220	2710	2710	2710	2710	193
543	20230919	104400	23533190	2705	2705	2705	2705	0
544	20230919	104300	23533190	2705	2705	2705	2705	0
545	20230919	104200	23533190	2705	2705	2705	2705	0
546	20230919	104100	23533190	2705	2705	2705	2705	0
547	20230919	104000	23533190	2705	2705	2705	2705	0
548	20230919	103900	23533190	2705	2705	2705	2705	0
549	20230919	103800	23533190	2705	2705	2705	2705	0
550	20230919	103700	23533190	2705	2705	2705	2705	50
551	20230919	103600	23397940	2715	2715	2715	2715	0
552	20230919	103500	23397940	2715	2715	2715	2715	0
553	20230919	103400	23397940	2715	2715	2715	2715	160
554	20230919	103300	22963540	2705	2705	2705	2705	0
555	20230919	103200	22963540	2705	2705	2705	2705	0
556	20230919	103100	22963540	2705	2705	2705	2705	0
557	20230919	103000	22963540	2705	2705	2705	2705	0
558	20230919	102900	22963540	2705	2705	2705	2705	0
559	20230919	102800	22963540	2705	2705	2705	2705	0
560	20230919	102700	22963540	2705	2705	2705	2705	72
561	20230919	102600	22768780	2705	2705	2705	2705	0
562	20230919	102500	22768780	2705	2705	2710	2705	957
563	20230919	102400	20179150	2705	2705	2705	2700	856
564	20230919	102300	17864490	2705	2705	2705	2705	125
565	20230919	102200	17526365	2705	2705	2705	2705	0
566	20230919	102100	17526365	2705	2705	2705	2705	0
567	20230919	102000	17526365	2705	2705	2705	2705	1
568	20230919	101900	17523660	2705	2705	2705	2705	0
569	20230919	101800	17523660	2705	2705	2705	2705	0
570	20230919	101700	17523660	2705	2705	2705	2705	104
571	20230919	101600	17242340	2705	2705	2705	2705	1
572	20230919	101500	17239635	2710	2710	2710	2710	0
573	20230919	101400	17239635	2710	2710	2710	2710	15
574	20230919	101300	17198985	2710	2715	2715	2710	299
575	20230919	101200	16388670	2715	2715	2715	2715	0
576	20230919	101100	16388670	2715	2715	2715	2715	74
577	20230919	101000	16187760	2710	2715	2715	2710	576
578	20230919	100900	14624820	2715	2715	2715	2715	1
579	20230919	100800	14622105	2715	2715	2715	2715	2
580	20230919	100700	14616675	2715	2715	2715	2715	0
581	20230919	100600	14616675	2715	2715	2715	2715	1
582	20230919	100500	14613960	2715	2715	2715	2715	100
583	20230919	100400	14342460	2710	2710	2710	2710	0
584	20230919	100300	14342460	2710	2725	2725	2710	2291
585	20230919	100200	8107015	2725	2725	2725	2725	0
586	20230919	100100	8107015	2725	2725	2725	2725	0
587	20230919	100000	8107015	2725	2725	2725	2725	0
588	20230919	095900	8107015	2725	2725	2725	2725	8
589	20230919	095800	8085215	2725	2725	2725	2725	10
590	20230919	095700	8057965	2730	2730	2730	2730	0
591	20230919	095600	8057965	2730	2730	2730	2730	0
592	20230919	095500	8057965	2730	2730	2730	2730	2
593	20230919	095400	8052505	2730	2730	2730	2730	73
594	20230919	095300	7853215	2730	2730	2730	2730	0
595	20230919	095200	7853215	2730	2730	2730	2730	0
596	20230919	095100	7853215	2730	2730	2730	2730	0
597	20230919	095000	7853215	2730	2730	2730	2730	0
598	20230919	094900	7853215	2730	2730	2730	2730	0
599	20230919	094800	7853215	2730	2730	2730	2730	0
600	20230919	094700	7853215	2730	2730	2730	2730	0
601	20230919	094600	7853215	2730	2730	2730	2730	2
602	20230919	094500	7847755	2730	2730	2730	2730	9
603	20230919	094400	7823185	2730	2730	2730	2730	11
604	20230919	094300	7793155	2730	2730	2730	2730	0
605	20230919	094200	7793155	2730	2730	2730	2730	0
606	20230919	094100	7793155	2730	2730	2730	2730	0
607	20230919	094000	7793155	2730	2730	2730	2730	0
608	20230919	093900	7793155	2730	2730	2730	2730	0
609	20230919	093800	7793155	2730	2730	2730	2730	0
610	20230919	093700	7793155	2730	2730	2730	2730	0
611	20230919	093600	7793155	2730	2730	2730	2730	0
612	20230919	093500	7793155	2730	2730	2730	2730	1
613	20230919	093400	7790425	2730	2730	2730	2730	0
614	20230919	093300	7790425	2730	2730	2730	2730	4
615	20230919	093200	7779505	2730	2730	2730	2730	4
616	20230919	093100	7768585	2730	2730	2730	2730	0
617	20230919	093000	7768585	2730	2730	2730	2730	1
618	20230919	092900	7765855	2725	2735	2735	2725	1406
619	20230919	092800	3921230	2735	2735	2735	2735	0
620	20230919	092700	3921230	2735	2735	2735	2735	0
621	20230919	092600	3921230	2735	2735	2735	2735	1
622	20230919	092500	3918495	2740	2740	2740	2740	0
623	20230919	092400	3918495	2740	2740	2740	2740	1
624	20230919	092300	3915755	2735	2735	2735	2735	0
625	20230919	092200	3915755	2735	2735	2735	2735	0
626	20230919	092100	3915755	2735	2735	2735	2735	400
627	20230919	092000	2821755	2735	2735	2735	2735	0
628	20230919	091900	2821755	2735	2735	2735	2735	0
629	20230919	091800	2821755	2735	2735	2735	2735	38
630	20230919	091700	2717825	2740	2740	2740	2740	0
631	20230919	091600	2717825	2740	2740	2740	2740	1
632	20230919	091500	2715085	2735	2735	2735	2735	0
633	20230919	091400	2715085	2735	2735	2735	2735	0
634	20230919	091300	2715085	2735	2735	2735	2735	128
635	20230919	091200	2365005	2735	2735	2735	2735	0
636	20230919	091100	2365005	2735	2735	2735	2735	95
637	20230919	091000	2105180	2735	2735	2735	2735	0
638	20230919	090900	2105180	2735	2735	2735	2735	1
639	20230919	090800	2102445	2735	2735	2735	2735	290
640	20230919	090700	1309295	2735	2735	2735	2735	0
641	20230919	090600	1309295	2735	2735	2735	2735	25
642	20230919	090500	1240920	2730	2730	2730	2730	38
643	20230919	090400	1137180	2730	2730	2730	2730	0
644	20230919	090300	1137180	2730	2730	2730	2730	0
645	20230919	090200	1137180	2730	2730	2730	2730	21
646	20230919	090100	1079850	2735	2730	2735	2730	105
647	20230919	090000	792700	2730	2730	2735	2730	290