KissMeData/101930/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	195000	320446160	11660	11660	11660	11660	255
3	20230905	194900	320446160	11660	11660	11660	11660	0
4	20230905	194800	320446160	11660	11660	11660	11660	0
5	20230905	194700	320446160	11660	11660	11660	11660	0
6	20230905	194600	320446160	11660	11660	11660	11660	0
7	20230905	194500	320446160	11660	11660	11660	11660	0
8	20230905	194400	320446160	11660	11660	11660	11660	0
9	20230905	194300	320446160	11660	11660	11660	11660	0
10	20230905	194200	320446160	11660	11660	11660	11660	0
11	20230905	194100	320446160	11660	11660	11660	11660	0
12	20230905	194000	320446160	11660	11660	11660	11660	0
13	20230905	193900	320446160	11660	11660	11660	11660	0
14	20230905	193800	320446160	11660	11660	11660	11660	0
15	20230905	193700	320446160	11660	11660	11660	11660	0
16	20230905	193600	320446160	11660	11660	11660	11660	0
17	20230905	193500	320446160	11660	11660	11660	11660	0
18	20230905	193400	320446160	11660	11660	11660	11660	0
19	20230905	193300	320446160	11660	11660	11660	11660	0
20	20230905	193200	320446160	11660	11660	11660	11660	0
21	20230905	193100	320446160	11660	11660	11660	11660	0
22	20230905	193000	320446160	11660	11660	11660	11660	0
23	20230905	192900	320446160	11660	11660	11660	11660	0
24	20230905	192800	320446160	11660	11660	11660	11660	0
25	20230905	192700	320446160	11660	11660	11660	11660	0
26	20230905	192600	320446160	11660	11660	11660	11660	0
27	20230905	192500	320446160	11660	11660	11660	11660	0
28	20230905	192400	320446160	11660	11660	11660	11660	0
29	20230905	192300	320446160	11660	11660	11660	11660	0
30	20230905	192200	320446160	11660	11660	11660	11660	0
31	20230905	192100	320446160	11660	11660	11660	11660	0
32	20230905	192000	320446160	11660	11660	11660	11660	255
33	20230905	191900	320446160	11660	11660	11660	11660	0
34	20230905	191800	320446160	11660	11660	11660	11660	0
35	20230905	191700	320446160	11660	11660	11660	11660	0
36	20230905	191600	320446160	11660	11660	11660	11660	0
37	20230905	191500	320446160	11660	11660	11660	11660	0
38	20230905	191400	320446160	11660	11660	11660	11660	0
39	20230905	191300	320446160	11660	11660	11660	11660	0
40	20230905	191200	320446160	11660	11660	11660	11660	0
41	20230905	191100	320446160	11660	11660	11660	11660	0
42	20230905	191000	320446160	11660	11660	11660	11660	0
43	20230905	190900	320446160	11660	11660	11660	11660	0
44	20230905	190800	320446160	11660	11660	11660	11660	0
45	20230905	190700	320446160	11660	11660	11660	11660	0
46	20230905	190600	320446160	11660	11660	11660	11660	0
47	20230905	190500	320446160	11660	11660	11660	11660	0
48	20230905	190400	320446160	11660	11660	11660	11660	0
49	20230905	190300	320446160	11660	11660	11660	11660	0
50	20230905	190200	320446160	11660	11660	11660	11660	0
51	20230905	190100	320446160	11660	11660	11660	11660	0
52	20230905	190000	320446160	11660	11660	11660	11660	0
53	20230905	185900	320446160	11660	11660	11660	11660	0
54	20230905	185800	320446160	11660	11660	11660	11660	0
55	20230905	185700	320446160	11660	11660	11660	11660	0
56	20230905	185600	320446160	11660	11660	11660	11660	0
57	20230905	185500	320446160	11660	11660	11660	11660	0
58	20230905	185400	320446160	11660	11660	11660	11660	0
59	20230905	185300	320446160	11660	11660	11660	11660	0
60	20230905	185200	320446160	11660	11660	11660	11660	0
61	20230905	185100	320446160	11660	11660	11660	11660	0
62	20230905	185000	320446160	11660	11660	11660	11660	255
63	20230905	184900	320446160	11660	11660	11660	11660	0
64	20230905	184800	320446160	11660	11660	11660	11660	0
65	20230905	184700	320446160	11660	11660	11660	11660	0
66	20230905	184600	320446160	11660	11660	11660	11660	0
67	20230905	184500	320446160	11660	11660	11660	11660	0
68	20230905	184400	320446160	11660	11660	11660	11660	0
69	20230905	184300	320446160	11660	11660	11660	11660	0
70	20230905	184200	320446160	11660	11660	11660	11660	0
71	20230905	184100	320446160	11660	11660	11660	11660	0
72	20230905	184000	320446160	11660	11660	11660	11660	0
73	20230905	183900	320446160	11660	11660	11660	11660	0
74	20230905	183800	320446160	11660	11660	11660	11660	0
75	20230905	183700	320446160	11660	11660	11660	11660	0
76	20230905	183600	320446160	11660	11660	11660	11660	0
77	20230905	183500	320446160	11660	11660	11660	11660	0
78	20230905	183400	320446160	11660	11660	11660	11660	0
79	20230905	183300	320446160	11660	11660	11660	11660	0
80	20230905	183200	320446160	11660	11660	11660	11660	0
81	20230905	183100	320446160	11660	11660	11660	11660	0
82	20230905	183000	320446160	11660	11660	11660	11660	0
83	20230905	182900	320446160	11660	11660	11660	11660	0
84	20230905	182800	320446160	11660	11660	11660	11660	0
85	20230905	182700	320446160	11660	11660	11660	11660	0
86	20230905	182600	320446160	11660	11660	11660	11660	0
87	20230905	182500	320446160	11660	11660	11660	11660	0
88	20230905	182400	320446160	11660	11660	11660	11660	0
89	20230905	182300	320446160	11660	11660	11660	11660	0
90	20230905	182200	320446160	11660	11660	11660	11660	0
91	20230905	182100	320446160	11660	11660	11660	11660	0
92	20230905	182000	320446160	11660	11660	11660	11660	255
93	20230905	181900	320446160	11660	11660	11660	11660	0
94	20230905	181800	320446160	11660	11660	11660	11660	0
95	20230905	181700	320446160	11660	11660	11660	11660	0
96	20230905	181600	320446160	11660	11660	11660	11660	0
97	20230905	181500	320446160	11660	11660	11660	11660	0
98	20230905	181400	320446160	11660	11660	11660	11660	0
99	20230905	181300	320446160	11660	11660	11660	11660	0
100	20230905	181200	320446160	11660	11660	11660	11660	0
101	20230905	181100	320446160	11660	11660	11660	11660	0
102	20230905	181000	320446160	11660	11660	11660	11660	0
103	20230905	180900	320446160	11660	11660	11660	11660	0
104	20230905	180800	320446160	11660	11660	11660	11660	0
105	20230905	180700	320446160	11660	11660	11660	11660	0
106	20230905	180600	320446160	11660	11660	11660	11660	0
107	20230905	180500	320446160	11660	11660	11660	11660	0
108	20230905	180400	320446160	11660	11660	11660	11660	0
109	20230905	180300	320446160	11660	11660	11660	11660	0
110	20230905	180200	320446160	11660	11660	11660	11660	0
111	20230905	180100	320446160	11660	11660	11660	11660	0
112	20230905	180000	320446160	11660	11660	11660	11660	0
113	20230905	175900	320446160	11660	11660	11660	11660	0
114	20230905	175800	320446160	11660	11660	11660	11660	0
115	20230905	175700	320446160	11660	11660	11660	11660	0
116	20230905	175600	320446160	11660	11660	11660	11660	0
117	20230905	175500	320446160	11660	11660	11660	11660	0
118	20230905	175400	320446160	11660	11660	11660	11660	0
119	20230905	175300	320446160	11660	11660	11660	11660	0
120	20230905	175200	320446160	11660	11660	11660	11660	0
121	20230905	175100	320446160	11660	11660	11660	11660	0
122	20230905	175000	320446160	11660	11660	11660	11660	255
123	20230905	174900	320446160	11660	11660	11660	11660	0
124	20230905	174800	320446160	11660	11660	11660	11660	0
125	20230905	174700	320446160	11660	11660	11660	11660	0
126	20230905	174600	320446160	11660	11660	11660	11660	0
127	20230905	174500	320446160	11660	11660	11660	11660	0
128	20230905	174400	320446160	11660	11660	11660	11660	0
129	20230905	174300	320446160	11660	11660	11660	11660	0
130	20230905	174200	320446160	11660	11660	11660	11660	0
131	20230905	174100	320446160	11660	11660	11660	11660	0
132	20230905	174000	320446160	11660	11660	11660	11660	0
133	20230905	173900	320446160	11660	11660	11660	11660	0
134	20230905	173800	320446160	11660	11660	11660	11660	0
135	20230905	173700	320446160	11660	11660	11660	11660	0
136	20230905	173600	320446160	11660	11660	11660	11660	0
137	20230905	173500	320446160	11660	11660	11660	11660	0
138	20230905	173400	320446160	11660	11660	11660	11660	0
139	20230905	173300	320446160	11660	11660	11660	11660	0
140	20230905	173200	320446160	11660	11660	11660	11660	0
141	20230905	173100	320446160	11660	11660	11660	11660	0
142	20230905	173000	320446160	11660	11660	11660	11660	0
143	20230905	172900	320446160	11660	11660	11660	11660	0
144	20230905	172800	320446160	11660	11660	11660	11660	0
145	20230905	172700	320446160	11660	11660	11660	11660	0
146	20230905	172600	320446160	11660	11660	11660	11660	0
147	20230905	172500	320446160	11660	11660	11660	11660	0
148	20230905	172400	320446160	11660	11660	11660	11660	0
149	20230905	172300	320446160	11660	11660	11660	11660	0
150	20230905	172200	320446160	11660	11660	11660	11660	0
151	20230905	172100	320446160	11660	11660	11660	11660	0
152	20230905	172000	320446160	11660	11660	11660	11660	255
153	20230905	171900	320446160	11660	11660	11660	11660	0
154	20230905	171800	320446160	11660	11660	11660	11660	0
155	20230905	171700	320446160	11660	11660	11660	11660	0
156	20230905	171600	320446160	11660	11660	11660	11660	0
157	20230905	171500	320446160	11660	11660	11660	11660	0
158	20230905	171400	320446160	11660	11660	11660	11660	0
159	20230905	171300	320446160	11660	11660	11660	11660	0
160	20230905	171200	320446160	11660	11660	11660	11660	0
161	20230905	171100	320446160	11660	11660	11660	11660	0
162	20230905	171000	320446160	11660	11660	11660	11660	0
163	20230905	170900	320446160	11660	11660	11660	11660	0
164	20230905	170800	320446160	11660	11660	11660	11660	0
165	20230905	170700	320446160	11660	11660	11660	11660	0
166	20230905	170600	320446160	11660	11660	11660	11660	0
167	20230905	170500	320446160	11660	11660	11660	11660	0
168	20230905	170400	320446160	11660	11660	11660	11660	0
169	20230905	170300	320446160	11660	11660	11660	11660	0
170	20230905	170200	320446160	11660	11660	11660	11660	0
171	20230905	170100	320446160	11660	11660	11660	11660	0
172	20230905	170000	320446160	11660	11660	11660	11660	0
173	20230905	165900	320446160	11660	11660	11660	11660	0
174	20230905	165800	320446160	11660	11660	11660	11660	0
175	20230905	165700	320446160	11660	11660	11660	11660	0
176	20230905	165600	320446160	11660	11660	11660	11660	0
177	20230905	165500	320446160	11660	11660	11660	11660	0
178	20230905	165400	320446160	11660	11660	11660	11660	0
179	20230905	165300	320446160	11660	11660	11660	11660	0
180	20230905	165200	320446160	11660	11660	11660	11660	0
181	20230905	165100	320446160	11660	11660	11660	11660	0
182	20230905	165000	320446160	11660	11660	11660	11660	255
183	20230905	164900	320446160	11660	11660	11660	11660	0
184	20230905	164800	320446160	11660	11660	11660	11660	0
185	20230905	164700	320446160	11660	11660	11660	11660	0
186	20230905	164600	320446160	11660	11660	11660	11660	0
187	20230905	164500	320446160	11660	11660	11660	11660	0
188	20230905	164400	320446160	11660	11660	11660	11660	0
189	20230905	164300	320446160	11660	11660	11660	11660	0
190	20230905	164200	320446160	11660	11660	11660	11660	0
191	20230905	164100	320446160	11660	11660	11660	11660	0
192	20230905	164000	320446160	11660	11660	11660	11660	0
193	20230905	163900	320446160	11660	11660	11660	11660	0
194	20230905	163800	320446160	11660	11660	11660	11660	0
195	20230905	163700	320446160	11660	11660	11660	11660	0
196	20230905	163600	320446160	11660	11660	11660	11660	0
197	20230905	163500	320446160	11660	11660	11660	11660	0
198	20230905	163400	320446160	11660	11660	11660	11660	0
199	20230905	163300	320446160	11660	11660	11660	11660	0
200	20230905	163200	320446160	11660	11660	11660	11660	0
201	20230905	163100	320446160	11660	11660	11660	11660	0
202	20230905	163000	320446160	11660	11660	11660	11660	0
203	20230905	162900	320446160	11660	11660	11660	11660	0
204	20230905	162800	320446160	11660	11660	11660	11660	0
205	20230905	162700	320446160	11660	11660	11660	11660	0
206	20230905	162600	320446160	11660	11660	11660	11660	0
207	20230905	162500	320446160	11660	11660	11660	11660	0
208	20230905	162400	320446160	11660	11660	11660	11660	0
209	20230905	162300	320446160	11660	11660	11660	11660	0
210	20230905	162200	320446160	11660	11660	11660	11660	0
211	20230905	162100	320446160	11660	11660	11660	11660	0
212	20230905	162000	320446160	11660	11660	11660	11660	255
213	20230905	161900	320446160	11660	11660	11660	11660	0
214	20230905	161800	320446160	11660	11660	11660	11660	0
215	20230905	161700	320446160	11660	11660	11660	11660	0
216	20230905	161600	320446160	11660	11660	11660	11660	0
217	20230905	161500	320446160	11660	11660	11660	11660	0
218	20230905	161400	320446160	11660	11660	11660	11660	0
219	20230905	161300	320446160	11660	11660	11660	11660	0
220	20230905	161200	320446160	11660	11660	11660	11660	0
221	20230905	161100	320446160	11660	11660	11660	11660	0
222	20230905	161000	320446160	11660	11660	11660	11660	0
223	20230905	160900	320446160	11660	11660	11660	11660	0
224	20230905	160800	320446160	11660	11660	11660	11660	0
225	20230905	160700	320446160	11660	11660	11660	11660	0
226	20230905	160600	320446160	11660	11660	11660	11660	0
227	20230905	160500	320446160	11660	11660	11660	11660	0
228	20230905	160400	320446160	11660	11660	11660	11660	0
229	20230905	160300	320446160	11660	11660	11660	11660	0
230	20230905	160200	320446160	11660	11660	11660	11660	0
231	20230905	160100	320446160	11660	11660	11660	11660	0
232	20230905	160000	320446160	11660	11660	11660	11660	0
233	20230905	155900	320446160	11660	11660	11660	11660	0
234	20230905	155800	320446160	11660	11660	11660	11660	0
235	20230905	155700	320446160	11660	11660	11660	11660	0
236	20230905	155600	320446160	11660	11660	11660	11660	0
237	20230905	155500	320446160	11660	11660	11660	11660	0
238	20230905	155400	320446160	11660	11660	11660	11660	0
239	20230905	155300	320446160	11660	11660	11660	11660	0
240	20230905	155200	320446160	11660	11660	11660	11660	0
241	20230905	155100	320446160	11660	11660	11660	11660	0
242	20230905	155000	320446160	11660	11660	11660	11660	255
243	20230905	154900	320446160	11660	11660	11660	11660	0
244	20230905	154800	320446160	11660	11660	11660	11660	0
245	20230905	154700	320446160	11660	11660	11660	11660	0
246	20230905	154600	320446160	11660	11660	11660	11660	0
247	20230905	154500	320446160	11660	11660	11660	11660	0
248	20230905	154400	320446160	11660	11660	11660	11660	0
249	20230905	154300	320446160	11660	11660	11660	11660	0
250	20230905	154200	320446160	11660	11660	11660	11660	0
251	20230905	154100	320446160	11660	11660	11660	11660	0
252	20230905	154000	320446160	11660	11660	11660	11660	0
253	20230905	153900	320446160	11660	11660	11660	11660	0
254	20230905	153800	320446160	11660	11660	11660	11660	0
255	20230905	153700	320446160	11660	11660	11660	11660	0
256	20230905	153600	320446160	11660	11660	11660	11660	0
257	20230905	153500	320446160	11660	11660	11660	11660	0
258	20230905	153400	320446160	11660	11660	11660	11660	0
259	20230905	153300	320446160	11660	11660	11660	11660	0
260	20230905	153200	320446160	11660	11660	11660	11660	0
261	20230905	153100	320446160	11660	11660	11660	11660	0
262	20230905	153000	320446160	11660	11660	11660	11660	255
263	20230905	152900	317472860	11600	11600	11600	11600	0
264	20230905	152800	317472860	11600	11600	11600	11600	0
265	20230905	152700	317472860	11600	11600	11600	11600	0
266	20230905	152600	317472860	11600	11600	11600	11600	0
267	20230905	152500	317472860	11600	11600	11600	11600	0
268	20230905	152400	317472860	11600	11600	11600	11600	0
269	20230905	152300	317472860	11600	11600	11600	11600	0
270	20230905	152200	317472860	11600	11600	11600	11600	0
271	20230905	152100	317472860	11600	11600	11600	11600	0
272	20230905	152000	317472860	11600	11600	11600	11600	0
273	20230905	151900	317472860	11600	11650	11650	11600	11
274	20230905	151800	317344760	11650	11650	11650	11650	3
275	20230905	151700	317309810	11650	11650	11650	11650	0
276	20230905	151600	317309810	11650	11600	11650	11600	95
277	20230905	151500	316206490	11600	11600	11600	11600	1
278	20230905	151400	316194890	11600	11600	11600	11600	200
279	20230905	151300	313874890	11600	11590	11600	11590	170
280	20230905	151200	311904540	11540	11540	11540	11540	0
281	20230905	151100	311904540	11540	11540	11540	11540	2
282	20230905	151000	311881460	11600	11600	11600	11600	79
283	20230905	150900	310965060	11560	11560	11560	11560	295
284	20230905	150800	307554860	11560	11560	11560	11560	0
285	20230905	150700	307554860	11560	11530	11560	11530	105
286	20230905	150600	306344060	11530	11530	11530	11530	0
287	20230905	150500	306344060	11530	11530	11530	11530	0
288	20230905	150400	306344060	11530	11530	11530	11530	0
289	20230905	150300	306344060	11530	11530	11530	11530	200
290	20230905	150200	304038060	11530	11530	11530	11530	82
291	20230905	150100	303092600	11600	11600	11600	11600	0
292	20230905	150000	303092600	11600	11600	11600	11600	0
293	20230905	145900	303092600	11600	11600	11600	11600	0
294	20230905	145800	303092600	11600	11600	11600	11600	0
295	20230905	145700	303092600	11600	11600	11600	11600	0
296	20230905	145600	303092600	11600	11600	11600	11600	0
297	20230905	145500	303092600	11600	11600	11600	11600	3
298	20230905	145400	303057800	11600	11600	11600	11600	50
299	20230905	145300	302477800	11610	11610	11610	11610	0
300	20230905	145200	302477800	11610	11610	11610	11610	0
301	20230905	145100	302477800	11610	11610	11610	11610	0
302	20230905	145000	302477800	11610	11610	11610	11610	0
303	20230905	144900	302477800	11610	11610	11610	11610	0
304	20230905	144800	302477800	11610	11610	11610	11610	0
305	20230905	144700	302477800	11610	11610	11610	11610	0
306	20230905	144600	302477800	11610	11610	11610	11610	0
307	20230905	144500	302477800	11610	11610	11610	11610	3
308	20230905	144400	302442970	11610	11610	11610	11610	5
309	20230905	144300	302384920	11610	11610	11610	11610	0
310	20230905	144200	302384920	11610	11610	11610	11610	5
311	20230905	144100	302326870	11610	11610	11610	11610	5
312	20230905	144000	302268820	11650	11650	11650	11650	0
313	20230905	143900	302268820	11650	11650	11650	11600	118
314	20230905	143800	300899870	11620	11620	11620	11620	0
315	20230905	143700	300899870	11620	11620	11620	11620	21
316	20230905	143600	300655850	11620	11620	11620	11620	0
317	20230905	143500	300655850	11620	11620	11620	11620	0
318	20230905	143400	300655850	11620	11620	11620	11620	138
319	20230905	143300	299052290	11620	11620	11620	11620	0
320	20230905	143200	299052290	11620	11620	11620	11620	2
321	20230905	143100	299029050	11620	11620	11620	11620	0
322	20230905	143000	299029050	11620	11620	11620	11620	0
323	20230905	142900	299029050	11620	11620	11620	11620	189
324	20230905	142800	296832870	11620	11620	11620	11620	0
325	20230905	142700	296832870	11620	11620	11620	11620	314
326	20230905	142600	293184190	11620	11620	11620	11620	0
327	20230905	142500	293184190	11620	11620	11620	11620	0
328	20230905	142400	293184190	11620	11620	11620	11620	180
329	20230905	142300	291092590	11620	11620	11620	11620	0
330	20230905	142200	291092590	11620	11620	11620	11610	173
331	20230905	142100	289082570	11620	11620	11620	11620	518
332	20230905	142000	283063410	11620	11620	11620	11620	0
333	20230905	141900	283063410	11620	11620	11620	11620	0
334	20230905	141800	283063410	11620	11620	11620	11620	0
335	20230905	141700	283063410	11620	11620	11620	11620	0
336	20230905	141600	283063410	11620	11620	11620	11620	2
337	20230905	141500	283040170	11670	11670	11670	11670	102
338	20230905	141400	281849830	11670	11670	11670	11670	100
339	20230905	141300	280682830	11670	11670	11670	11670	100
340	20230905	141200	279515830	11670	11670	11670	11670	100
341	20230905	141100	278348830	11670	11670	11670	11670	100
342	20230905	141000	277181830	11670	11670	11670	11670	100
343	20230905	140900	276014830	11670	11670	11670	11670	100
344	20230905	140800	274847830	11670	11670	11670	11670	100
345	20230905	140700	273680830	11670	11670	11670	11650	153
346	20230905	140600	271897320	11650	11650	11650	11650	50
347	20230905	140500	271314820	11650	11650	11650	11650	103
348	20230905	140400	270114870	11650	11650	11650	11650	100
349	20230905	140300	268949870	11650	11650	11650	11650	100
350	20230905	140200	267784870	11650	11650	11650	11640	103
351	20230905	140100	266585170	11650	11650	11650	11650	100
352	20230905	140000	265420170	11650	11650	11650	11650	100
353	20230905	135900	264255170	11650	11650	11650	11650	150
354	20230905	135800	262507670	11650	11650	11650	11650	199
355	20230905	135700	260189320	11650	11660	11660	11650	84
356	20230905	135600	259209960	11630	11630	11630	11630	25
357	20230905	135500	258919210	11630	11670	11670	11630	119
358	20230905	135400	257533160	11670	11670	11670	11670	100
359	20230905	135300	256366160	11670	11670	11670	11670	100
360	20230905	135200	255199160	11670	11670	11670	11670	100
361	20230905	135100	254032160	11670	11680	11680	11670	100
362	20230905	135000	252864660	11680	11690	11690	11680	100
363	20230905	134900	251696160	11690	11700	11700	11670	152
364	20230905	134800	249921270	11670	11670	11670	11670	200
365	20230905	134700	247587270	11670	11670	11670	11670	0
366	20230905	134600	247587270	11670	11670	11670	11670	59
367	20230905	134500	246898740	11670	11670	11670	11670	246
368	20230905	134400	244027920	11670	11670	11670	11670	100
369	20230905	134300	242860920	11670	11670	11670	11670	259
370	20230905	134200	239838390	11670	11670	11670	11670	204
371	20230905	134100	237457710	11670	11670	11670	11670	328
372	20230905	134000	233629950	11660	11660	11660	11650	225
373	20230905	133900	231006550	11660	11660	11660	11660	100
374	20230905	133800	229840550	11660	11660	11660	11660	100
375	20230905	133700	228674550	11660	11660	11660	11660	100
376	20230905	133600	227508550	11660	11660	11660	11660	100
377	20230905	133500	226342550	11660	11660	11660	11660	101
378	20230905	133400	225164890	11660	11660	11660	11660	100
379	20230905	133300	223998890	11660	11660	11660	11660	100
380	20230905	133200	222832890	11660	11660	11660	11660	100
381	20230905	133100	221666890	11660	11660	11660	11660	100
382	20230905	133000	220500890	11660	11660	11660	11660	100
383	20230905	132900	219334890	11660	11660	11660	11660	100
384	20230905	132800	218168890	11660	11650	11660	11650	300
385	20230905	132700	214672390	11650	11660	11660	11650	129
386	20230905	132600	213168970	11650	11650	11650	11650	78
387	20230905	132500	212260270	11650	11650	11650	11650	104
388	20230905	132400	211048670	11650	11650	11650	11650	100
389	20230905	132300	209883670	11650	11650	11650	11650	100
390	20230905	132200	208718670	11650	11650	11650	11650	100
391	20230905	132100	207553670	11650	11650	11650	11650	100
392	20230905	132000	206388670	11650	11650	11650	11650	150
393	20230905	131900	204641170	11650	11650	11650	11650	100
394	20230905	131800	203476170	11660	11660	11660	11660	105
395	20230905	131700	202251870	11660	11660	11660	11660	100
396	20230905	131600	201085870	11660	11650	11660	11650	225
397	20230905	131500	198464590	11650	11650	11650	11650	25
398	20230905	131400	198173340	11650	11640	11650	11640	350
399	20230905	131300	194098330	11640	11640	11640	11640	1
400	20230905	131200	194086690	11630	11630	11630	11630	0
401	20230905	131100	194086690	11630	11630	11630	11630	324
402	20230905	131000	190318570	11630	11630	11630	11630	0
403	20230905	130900	190318570	11630	11630	11630	11630	0
404	20230905	130800	190318570	11630	11630	11630	11620	375
405	20230905	130700	185957370	11630	11630	11630	11630	100
406	20230905	130600	184794370	11630	11630	11630	11630	191
407	20230905	130500	182573040	11630	11630	11630	11630	100
408	20230905	130400	181410040	11630	11630	11630	11630	100
409	20230905	130300	180247040	11630	11630	11630	11630	177
410	20230905	130200	178188530	11630	11620	11630	11620	304
411	20230905	130100	174653480	11630	11610	11630	11610	53
412	20230905	130000	174037180	11600	11630	11630	11600	102
413	20230905	125900	172851070	11630	11620	11630	11610	106
414	20230905	125800	171618870	11620	11630	11630	11620	101
415	20230905	125700	170444250	11630	11630	11630	11630	100
416	20230905	125600	169281250	11630	11640	11640	11630	104
417	20230905	125500	168071190	11650	11650	11650	11650	104
418	20230905	125400	166859590	11650	11650	11650	11650	100
419	20230905	125300	165694590	11650	11660	11660	11650	100
420	20230905	125200	164529090	11660	11650	11660	11650	101
421	20230905	125100	163351930	11650	11650	11650	11650	100
422	20230905	125000	162186930	11650	11650	11650	11650	100
423	20230905	124900	161021930	11650	11660	11660	11650	100
424	20230905	124800	159856430	11660	11660	11660	11660	100
425	20230905	124700	158690430	11660	11660	11660	11660	100
426	20230905	124600	157524430	11660	11660	11660	11660	100
427	20230905	124500	156358430	11660	11660	11660	11660	102
428	20230905	124400	155169110	11660	11650	11660	11650	101
429	20230905	124300	153991950	11650	11650	11650	11650	100
430	20230905	124200	152826950	11650	11660	11660	11650	100
431	20230905	124100	151661450	11660	11660	11660	11660	100
432	20230905	124000	150495450	11660	11670	11670	11660	108
433	20230905	123900	149235170	11670	11670	11670	11670	100
434	20230905	123800	148068170	11670	11670	11670	11670	103
435	20230905	123700	146866160	11670	11670	11670	11670	100
436	20230905	123600	145699160	11670	11670	11670	11670	100
437	20230905	123500	144532160	11670	11680	11680	11670	109
438	20230905	123400	143259610	11690	11690	11690	11690	100
439	20230905	123300	142090610	11690	11690	11690	11690	100
440	20230905	123200	140921610	11690	11690	11690	11690	100
441	20230905	123100	139752610	11690	11690	11690	11690	101
442	20230905	123000	138571920	11690	11700	11700	11690	101
443	20230905	122900	137390720	11680	11680	11680	11680	196
444	20230905	122800	135101440	11680	11680	11680	11680	103
445	20230905	122700	133898400	11680	11700	11700	11680	121
446	20230905	122600	132483310	11700	11690	11700	11690	159
447	20230905	122500	130623420	11690	11690	11690	11690	103
448	20230905	122400	129419350	11690	11680	11690	11680	183
449	20230905	122300	127281900	11680	11670	11680	11660	113
450	20230905	122200	125962660	11670	11670	11670	11670	100
451	20230905	122100	124795660	11670	11670	11670	11670	100
452	20230905	122000	123628660	11670	11680	11680	11670	103
453	20230905	121900	122426150	11680	11670	11680	11670	101
454	20230905	121800	121247440	11670	11670	11670	11670	100
455	20230905	121700	120080440	11670	11670	11670	11670	251
456	20230905	121600	117151270	11670	11670	11670	11670	100
457	20230905	121500	115984270	11670	11670	11680	11670	114
458	20230905	121400	114653380	11670	11670	11670	11670	107
459	20230905	121300	113404690	11670	11660	11670	11660	144
460	20230905	121200	111724640	11660	11660	11660	11660	153
461	20230905	121100	109940660	11660	11650	11660	11650	141
462	20230905	121000	108298000	11650	11650	11650	11640	60
463	20230905	120900	107599060	11650	11640	11650	11640	82
464	20230905	120800	106643960	11640	11630	11640	11630	101
465	20230905	120700	105468920	11630	11610	11630	11610	105
466	20230905	120600	104248810	11610	11600	11610	11600	117
467	20230905	120500	102890940	11600	11550	11610	11550	198
468	20230905	120400	100600190	11550	11540	11550	11540	470
469	20230905	120300	95174290	11540	11540	11540	11540	100
470	20230905	120200	94020290	11540	11500	11540	11500	317
471	20230905	120100	90371270	11500	11500	11500	11500	100
472	20230905	120000	89221270	11500	11500	11500	11440	854
473	20230905	115900	79401830	11500	11500	11500	11500	0
474	20230905	115800	79401830	11500	11500	11500	11500	0
475	20230905	115700	79401830	11500	11500	11500	11500	0
476	20230905	115600	79401830	11500	11500	11500	11500	0
477	20230905	115500	79401830	11500	11500	11500	11500	2
478	20230905	115400	79378830	11500	11500	11500	11500	0
479	20230905	115300	79378830	11500	11500	11500	11500	1
480	20230905	115200	79367330	11440	11460	11460	11440	198
481	20230905	115100	77100250	11460	11460	11460	11460	0
482	20230905	115000	77100250	11460	11460	11460	11460	0
483	20230905	114900	77100250	11460	11460	11460	11460	32
484	20230905	114800	76733530	11550	11550	11550	11550	0
485	20230905	114700	76733530	11550	11550	11550	11550	0
486	20230905	114600	76733530	11550	11540	11550	11540	90
487	20230905	114500	75694250	11540	11540	11540	11540	3
488	20230905	114400	75659630	11550	11550	11550	11550	0
489	20230905	114300	75659630	11550	11550	11550	11550	0
490	20230905	114200	75659630	11550	11550	11550	11550	0
491	20230905	114100	75659630	11550	11550	11550	11550	1
492	20230905	114000	75648080	11540	11540	11540	11540	30
493	20230905	113900	75301880	11540	11540	11540	11540	0
494	20230905	113800	75301880	11540	11540	11540	11540	0
495	20230905	113700	75301880	11540	11540	11540	11540	0
496	20230905	113600	75301880	11540	11540	11540	11540	0
497	20230905	113500	75301880	11540	11540	11540	11540	3
498	20230905	113400	75267260	11550	11550	11550	11550	0
499	20230905	113300	75267260	11550	11550	11550	11550	0
500	20230905	113200	75267260	11550	11550	11550	11550	0
501	20230905	113100	75267260	11550	11550	11550	11550	0
502	20230905	113000	75267260	11550	11550	11550	11550	0
503	20230905	112900	75267260	11550	11550	11550	11550	0
504	20230905	112800	75267260	11550	11550	11550	11550	0
505	20230905	112700	75267260	11550	11550	11550	11550	0
506	20230905	112600	75267260	11550	11550	11550	11550	0
507	20230905	112500	75267260	11550	11540	11550	11540	24
508	20230905	112400	74990230	11480	11500	11500	11480	362
509	20230905	112300	70832650	11540	11540	11540	11540	0
510	20230905	112200	70832650	11540	11540	11540	11540	0
511	20230905	112100	70832650	11540	11540	11540	11540	0
512	20230905	112000	70832650	11540	11540	11540	11540	0
513	20230905	111900	70832650	11540	11540	11540	11540	0
514	20230905	111800	70832650	11540	11540	11540	11540	0
515	20230905	111700	70832650	11540	11540	11540	11540	0
516	20230905	111600	70832650	11540	11540	11540	11540	0
517	20230905	111500	70832650	11540	11540	11540	11540	3
518	20230905	111400	70798030	11540	11540	11540	11540	10
519	20230905	111300	70682630	11550	11550	11550	11550	0
520	20230905	111200	70682630	11550	11550	11550	11550	0
521	20230905	111100	70682630	11550	11550	11550	11550	0
522	20230905	111000	70682630	11550	11550	11550	11550	0
523	20230905	110900	70682630	11550	11550	11550	11550	0
524	20230905	110800	70682630	11550	11550	11550	11550	0
525	20230905	110700	70682630	11550	11550	11550	11550	0
526	20230905	110600	70682630	11550	11550	11550	11550	0
527	20230905	110500	70682630	11550	11550	11550	11550	2
528	20230905	110400	70659530	11550	11550	11550	11550	0
529	20230905	110300	70659530	11550	11550	11550	11550	0
530	20230905	110200	70659530	11550	11550	11550	11550	0
531	20230905	110100	70659530	11550	11550	11550	11550	1
532	20230905	110000	70647980	11550	11550	11550	11550	2
533	20230905	105900	70624880	11500	11500	11500	11500	0
534	20230905	105800	70624880	11500	11500	11500	11500	0
535	20230905	105700	70624880	11500	11500	11500	11500	0
536	20230905	105600	70624880	11500	11500	11500	11500	387
537	20230905	105500	66174380	11480	11500	11500	11480	3
538	20230905	105400	66139900	11510	11510	11510	11510	10
539	20230905	105300	66024800	11550	11550	11550	11550	0
540	20230905	105200	66024800	11550	11550	11550	11550	0
541	20230905	105100	66024800	11550	11550	11550	11550	0
542	20230905	105000	66024800	11550	11550	11550	11550	0
543	20230905	104900	66024800	11550	11550	11550	11550	0
544	20230905	104800	66024800	11550	11550	11550	11550	0
545	20230905	104700	66024800	11550	11550	11550	11550	0
546	20230905	104600	66024800	11550	11550	11550	11550	0
547	20230905	104500	66024800	11550	11550	11550	11550	3
548	20230905	104400	65990150	11550	11550	11550	11550	0
549	20230905	104300	65990150	11550	11550	11550	11550	0
550	20230905	104200	65990150	11550	11550	11550	11550	1
551	20230905	104100	65978600	11540	11510	11540	11510	211
552	20230905	104000	63549960	11510	11510	11510	11510	0
553	20230905	103900	63549960	11510	11510	11510	11510	3
554	20230905	103800	63515430	11500	11500	11500	11500	0
555	20230905	103700	63515430	11500	11500	11500	11500	0
556	20230905	103600	63515430	11500	11500	11500	11500	0
557	20230905	103500	63515430	11500	11500	11500	11500	2
558	20230905	103400	63492430	11500	11500	11500	11500	0
559	20230905	103300	63492430	11500	11500	11500	11500	0
560	20230905	103200	63492430	11500	11500	11500	11500	230
561	20230905	103100	60847430	11550	11550	11550	11550	0
562	20230905	103000	60847430	11550	11550	11550	11550	1
563	20230905	102900	60835880	11540	11540	11540	11540	0
564	20230905	102800	60835880	11540	11540	11540	11540	0
565	20230905	102700	60835880	11540	11540	11540	11540	0
566	20230905	102600	60835880	11540	11540	11540	11540	1
567	20230905	102500	60824340	11500	11500	11500	11500	298
568	20230905	102400	57397340	11550	11550	11550	11550	1
569	20230905	102300	57385790	11510	11510	11510	11510	0
570	20230905	102200	57385790	11510	11510	11510	11510	0
571	20230905	102100	57385790	11510	11510	11510	11510	0
572	20230905	102000	57385790	11510	11510	11510	11510	0
573	20230905	101900	57385790	11510	11510	11510	11510	0
574	20230905	101800	57385790	11510	11510	11510	11510	0
575	20230905	101700	57385790	11510	11510	11510	11510	139
576	20230905	101600	55785900	11510	11510	11510	11510	0
577	20230905	101500	55785900	11510	11510	11510	11510	14
578	20230905	101400	55624760	11510	11510	11510	11510	0
579	20230905	101300	55624760	11510	11510	11510	11510	0
580	20230905	101200	55624760	11510	11510	11510	11510	0
581	20230905	101100	55624760	11510	11510	11510	11510	0
582	20230905	101000	55624760	11510	11510	11510	11510	0
583	20230905	100900	55624760	11510	11510	11510	11510	1
584	20230905	100800	55613250	11510	11510	11510	11510	0
585	20230905	100700	55613250	11510	11510	11510	11510	0
586	20230905	100600	55613250	11510	11530	11530	11510	441
587	20230905	100500	50531520	11560	11560	11560	11560	1
588	20230905	100400	50519960	11560	11560	11560	11560	0
589	20230905	100300	50519960	11560	11560	11560	11560	10
590	20230905	100200	50404360	11570	11570	11570	11570	0
591	20230905	100100	50404360	11570	11570	11570	11570	0
592	20230905	100000	50404360	11570	11570	11570	11570	0
593	20230905	095900	50404360	11570	11570	11570	11570	0
594	20230905	095800	50404360	11570	11570	11570	11570	0
595	20230905	095700	50404360	11570	11570	11570	11570	0
596	20230905	095600	50404360	11570	11570	11570	11570	1
597	20230905	095500	50392790	11530	11530	11530	11530	46
598	20230905	095400	49862410	11530	11530	11530	11530	0
599	20230905	095300	49862410	11530	11550	11550	11530	154
600	20230905	095200	48086230	11570	11570	11570	11570	0
601	20230905	095100	48086230	11570	11570	11570	11570	0
602	20230905	095000	48086230	11570	11570	11570	11570	0
603	20230905	094900	48086230	11570	11570	11570	11570	0
604	20230905	094800	48086230	11570	11570	11570	11570	0
605	20230905	094700	48086230	11570	11570	11570	11570	0
606	20230905	094600	48086230	11570	11560	11570	11560	10
607	20230905	094500	47970620	11550	11550	11550	11550	0
608	20230905	094400	47970620	11550	11550	11550	11550	0
609	20230905	094300	47970620	11550	11550	11550	11550	0
610	20230905	094200	47970620	11550	11550	11550	11550	98
611	20230905	094100	46838720	11620	11620	11620	11620	1
612	20230905	094000	46827100	11540	11560	11560	11540	420
613	20230905	093900	41974670	11640	11640	11640	11640	1
614	20230905	093800	41963030	11560	11600	11600	11560	361
615	20230905	093700	37787430	11560	11550	11590	11550	415
616	20230905	093600	32989360	11550	11500	11550	11500	34
617	20230905	093500	32598260	11400	11550	11550	11400	145
618	20230905	093400	30935880	11500	11580	11580	11500	656
619	20230905	093300	23361480	11590	11590	11590	11590	100
620	20230905	093200	22202480	11640	11640	11640	11640	1
621	20230905	093100	22190840	11610	11610	11610	11610	1
622	20230905	093000	22179230	11650	11650	11650	11650	0
623	20230905	092900	22179230	11650	11650	11650	11650	1
624	20230905	092800	22167580	11600	11610	11610	11600	200
625	20230905	092700	19846580	11620	11620	11620	11620	105
626	20230905	092600	18626480	11620	11620	11620	11620	0
627	20230905	092500	18626480	11620	11620	11620	11620	0
628	20230905	092400	18626480	11620	11620	11620	11620	0
629	20230905	092300	18626480	11620	11620	11620	11620	0
630	20230905	092200	18626480	11620	11630	11630	11620	113
631	20230905	092100	17312730	11660	11660	11660	11660	2
632	20230905	092000	17289410	11630	11630	11630	11630	0
633	20230905	091900	17289410	11630	11630	11630	11630	0
634	20230905	091800	17289410	11630	11630	11630	11630	52
635	20230905	091700	16684650	11620	11620	11620	11620	0
636	20230905	091600	16684650	11620	11620	11620	11620	50
637	20230905	091500	16103650	11630	11630	11630	11630	2
638	20230905	091400	16080390	11630	11630	11630	11630	6
639	20230905	091300	16010610	11630	11630	11630	11630	0
640	20230905	091200	16010610	11630	11630	11630	11630	15
641	20230905	091100	15836160	11630	11630	11630	11630	305
642	20230905	091000	12289010	11630	11640	11640	11630	331
643	20230905	090900	8438480	11690	11690	11690	11690	1
644	20230905	090800	8426790	11690	11690	11690	11690	0
645	20230905	090700	8426790	11690	11680	11690	11680	8
646	20230905	090600	8333290	11650	11650	11650	11650	90
647	20230905	090500	7284790	11650	11600	11650	11600	236
648	20230905	090400	4542430	11600	11600	11600	11600	0
649	20230905	090300	4542430	11600	11600	11600	11600	302
650	20230905	090200	1039230	11560	11560	11560	11560	1
651	20230905	090100	1027670	11610	11610	11610	11610	2
652	20230905	090000	1004450	11510	11650	11650	11510	87