KissMeData/016100/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	185700	198858065	2940	2940	2940	2940	1627
3	20230907	185600	198858065	2940	2940	2940	2940	0
4	20230907	185500	198858065	2940	2940	2940	2940	0
5	20230907	185400	198858065	2940	2940	2940	2940	0
6	20230907	185300	198858065	2940	2940	2940	2940	0
7	20230907	185200	198858065	2940	2940	2940	2940	0
8	20230907	185100	198858065	2940	2940	2940	2940	0
9	20230907	185000	198858065	2940	2940	2940	2940	0
10	20230907	184900	198858065	2940	2940	2940	2940	0
11	20230907	184800	198858065	2940	2940	2940	2940	0
12	20230907	184700	198858065	2940	2940	2940	2940	0
13	20230907	184600	198858065	2940	2940	2940	2940	0
14	20230907	184500	198858065	2940	2940	2940	2940	0
15	20230907	184400	198858065	2940	2940	2940	2940	0
16	20230907	184300	198858065	2940	2940	2940	2940	0
17	20230907	184200	198858065	2940	2940	2940	2940	0
18	20230907	184100	198858065	2940	2940	2940	2940	0
19	20230907	184000	198858065	2940	2940	2940	2940	0
20	20230907	183900	198858065	2940	2940	2940	2940	0
21	20230907	183800	198858065	2940	2940	2940	2940	0
22	20230907	183700	198858065	2940	2940	2940	2940	0
23	20230907	183600	198858065	2940	2940	2940	2940	0
24	20230907	183500	198858065	2940	2940	2940	2940	0
25	20230907	183400	198858065	2940	2940	2940	2940	0
26	20230907	183300	198858065	2940	2940	2940	2940	0
27	20230907	183200	198858065	2940	2940	2940	2940	0
28	20230907	183100	198858065	2940	2940	2940	2940	0
29	20230907	183000	198858065	2940	2940	2940	2940	0
30	20230907	182900	198858065	2940	2940	2940	2940	0
31	20230907	182800	198858065	2940	2940	2940	2940	0
32	20230907	182700	198858065	2940	2940	2940	2940	1627
33	20230907	182600	198858065	2940	2940	2940	2940	0
34	20230907	182500	198858065	2940	2940	2940	2940	0
35	20230907	182400	198858065	2940	2940	2940	2940	0
36	20230907	182300	198858065	2940	2940	2940	2940	0
37	20230907	182200	198858065	2940	2940	2940	2940	0
38	20230907	182100	198858065	2940	2940	2940	2940	0
39	20230907	182000	198858065	2940	2940	2940	2940	0
40	20230907	181900	198858065	2940	2940	2940	2940	0
41	20230907	181800	198858065	2940	2940	2940	2940	0
42	20230907	181700	198858065	2940	2940	2940	2940	0
43	20230907	181600	198858065	2940	2940	2940	2940	0
44	20230907	181500	198858065	2940	2940	2940	2940	0
45	20230907	181400	198858065	2940	2940	2940	2940	0
46	20230907	181300	198858065	2940	2940	2940	2940	0
47	20230907	181200	198858065	2940	2940	2940	2940	0
48	20230907	181100	198858065	2940	2940	2940	2940	0
49	20230907	181000	198858065	2940	2940	2940	2940	0
50	20230907	180900	198858065	2940	2940	2940	2940	0
51	20230907	180800	198858065	2940	2940	2940	2940	0
52	20230907	180700	198858065	2940	2940	2940	2940	0
53	20230907	180600	198858065	2940	2940	2940	2940	0
54	20230907	180500	198858065	2940	2940	2940	2940	0
55	20230907	180400	198858065	2940	2940	2940	2940	0
56	20230907	180300	198858065	2940	2940	2940	2940	0
57	20230907	180200	198858065	2940	2940	2940	2940	0
58	20230907	180100	198858065	2940	2940	2940	2940	0
59	20230907	180000	198858065	2940	2940	2940	2940	0
60	20230907	175900	198858065	2940	2940	2940	2940	0
61	20230907	175800	198858065	2940	2940	2940	2940	0
62	20230907	175700	198858065	2940	2940	2940	2940	1627
63	20230907	175600	198858065	2940	2940	2940	2940	0
64	20230907	175500	198858065	2940	2940	2940	2940	0
65	20230907	175400	198858065	2940	2940	2940	2940	0
66	20230907	175300	198858065	2940	2940	2940	2940	0
67	20230907	175200	198858065	2940	2940	2940	2940	0
68	20230907	175100	198858065	2940	2940	2940	2940	0
69	20230907	175000	198858065	2940	2940	2940	2940	0
70	20230907	174900	198858065	2940	2940	2940	2940	0
71	20230907	174800	198858065	2940	2940	2940	2940	0
72	20230907	174700	198858065	2940	2940	2940	2940	0
73	20230907	174600	198858065	2940	2940	2940	2940	0
74	20230907	174500	198858065	2940	2940	2940	2940	0
75	20230907	174400	198858065	2940	2940	2940	2940	0
76	20230907	174300	198858065	2940	2940	2940	2940	0
77	20230907	174200	198858065	2940	2940	2940	2940	0
78	20230907	174100	198858065	2940	2940	2940	2940	0
79	20230907	174000	198858065	2940	2940	2940	2940	0
80	20230907	173900	198858065	2940	2940	2940	2940	0
81	20230907	173800	198858065	2940	2940	2940	2940	0
82	20230907	173700	198858065	2940	2940	2940	2940	0
83	20230907	173600	198858065	2940	2940	2940	2940	0
84	20230907	173500	198858065	2940	2940	2940	2940	0
85	20230907	173400	198858065	2940	2940	2940	2940	0
86	20230907	173300	198858065	2940	2940	2940	2940	0
87	20230907	173200	198858065	2940	2940	2940	2940	0
88	20230907	173100	198858065	2940	2940	2940	2940	0
89	20230907	173000	198858065	2940	2940	2940	2940	0
90	20230907	172900	198858065	2940	2940	2940	2940	0
91	20230907	172800	198858065	2940	2940	2940	2940	0
92	20230907	172700	198858065	2940	2940	2940	2940	1627
93	20230907	172600	198858065	2940	2940	2940	2940	0
94	20230907	172500	198858065	2940	2940	2940	2940	0
95	20230907	172400	198858065	2940	2940	2940	2940	0
96	20230907	172300	198858065	2940	2940	2940	2940	0
97	20230907	172200	198858065	2940	2940	2940	2940	0
98	20230907	172100	198858065	2940	2940	2940	2940	0
99	20230907	172000	198858065	2940	2940	2940	2940	0
100	20230907	171900	198858065	2940	2940	2940	2940	0
101	20230907	171800	198858065	2940	2940	2940	2940	0
102	20230907	171700	198858065	2940	2940	2940	2940	0
103	20230907	171600	198858065	2940	2940	2940	2940	0
104	20230907	171500	198858065	2940	2940	2940	2940	0
105	20230907	171400	198858065	2940	2940	2940	2940	0
106	20230907	171300	198858065	2940	2940	2940	2940	0
107	20230907	171200	198858065	2940	2940	2940	2940	0
108	20230907	171100	198858065	2940	2940	2940	2940	0
109	20230907	171000	198858065	2940	2940	2940	2940	0
110	20230907	170900	198858065	2940	2940	2940	2940	0
111	20230907	170800	198858065	2940	2940	2940	2940	0
112	20230907	170700	198858065	2940	2940	2940	2940	0
113	20230907	170600	198858065	2940	2940	2940	2940	0
114	20230907	170500	198858065	2940	2940	2940	2940	0
115	20230907	170400	198858065	2940	2940	2940	2940	0
116	20230907	170300	198858065	2940	2940	2940	2940	0
117	20230907	170200	198858065	2940	2940	2940	2940	0
118	20230907	170100	198858065	2940	2940	2940	2940	0
119	20230907	170000	198858065	2940	2940	2940	2940	0
120	20230907	165900	198858065	2940	2940	2940	2940	0
121	20230907	165800	198858065	2940	2940	2940	2940	0
122	20230907	165700	198858065	2940	2940	2940	2940	1627
123	20230907	165600	198858065	2940	2940	2940	2940	0
124	20230907	165500	198858065	2940	2940	2940	2940	0
125	20230907	165400	198858065	2940	2940	2940	2940	0
126	20230907	165300	198858065	2940	2940	2940	2940	0
127	20230907	165200	198858065	2940	2940	2940	2940	0
128	20230907	165100	198858065	2940	2940	2940	2940	0
129	20230907	165000	198858065	2940	2940	2940	2940	0
130	20230907	164900	198858065	2940	2940	2940	2940	0
131	20230907	164800	198858065	2940	2940	2940	2940	0
132	20230907	164700	198858065	2940	2940	2940	2940	0
133	20230907	164600	198858065	2940	2940	2940	2940	0
134	20230907	164500	198858065	2940	2940	2940	2940	0
135	20230907	164400	198858065	2940	2940	2940	2940	0
136	20230907	164300	198858065	2940	2940	2940	2940	0
137	20230907	164200	198858065	2940	2940	2940	2940	0
138	20230907	164100	198858065	2940	2940	2940	2940	0
139	20230907	164000	198858065	2940	2940	2940	2940	0
140	20230907	163900	198858065	2940	2940	2940	2940	0
141	20230907	163800	198858065	2940	2940	2940	2940	0
142	20230907	163700	198858065	2940	2940	2940	2940	0
143	20230907	163600	198858065	2940	2940	2940	2940	0
144	20230907	163500	198858065	2940	2940	2940	2940	0
145	20230907	163400	198858065	2940	2940	2940	2940	0
146	20230907	163300	198858065	2940	2940	2940	2940	0
147	20230907	163200	198858065	2940	2940	2940	2940	0
148	20230907	163100	198858065	2940	2940	2940	2940	0
149	20230907	163000	198858065	2940	2940	2940	2940	0
150	20230907	162900	198858065	2940	2940	2940	2940	0
151	20230907	162800	198858065	2940	2940	2940	2940	0
152	20230907	162700	198858065	2940	2940	2940	2940	1627
153	20230907	162600	198858065	2940	2940	2940	2940	0
154	20230907	162500	198858065	2940	2940	2940	2940	0
155	20230907	162400	198858065	2940	2940	2940	2940	0
156	20230907	162300	198858065	2940	2940	2940	2940	0
157	20230907	162200	198858065	2940	2940	2940	2940	0
158	20230907	162100	198858065	2940	2940	2940	2940	0
159	20230907	162000	198858065	2940	2940	2940	2940	0
160	20230907	161900	198858065	2940	2940	2940	2940	0
161	20230907	161800	198858065	2940	2940	2940	2940	0
162	20230907	161700	198858065	2940	2940	2940	2940	0
163	20230907	161600	198858065	2940	2940	2940	2940	0
164	20230907	161500	198858065	2940	2940	2940	2940	0
165	20230907	161400	198858065	2940	2940	2940	2940	0
166	20230907	161300	198858065	2940	2940	2940	2940	0
167	20230907	161200	198858065	2940	2940	2940	2940	0
168	20230907	161100	198858065	2940	2940	2940	2940	0
169	20230907	161000	198858065	2940	2940	2940	2940	0
170	20230907	160900	198858065	2940	2940	2940	2940	0
171	20230907	160800	198858065	2940	2940	2940	2940	0
172	20230907	160700	198858065	2940	2940	2940	2940	0
173	20230907	160600	198858065	2940	2940	2940	2940	0
174	20230907	160500	198858065	2940	2940	2940	2940	0
175	20230907	160400	198858065	2940	2940	2940	2940	0
176	20230907	160300	198858065	2940	2940	2940	2940	0
177	20230907	160200	198858065	2940	2940	2940	2940	0
178	20230907	160100	198858065	2940	2940	2940	2940	0
179	20230907	160000	198858065	2940	2940	2940	2940	0
180	20230907	155900	198858065	2940	2940	2940	2940	0
181	20230907	155800	198858065	2940	2940	2940	2940	0
182	20230907	155700	198858065	2940	2940	2940	2940	1627
183	20230907	155600	198858065	2940	2940	2940	2940	0
184	20230907	155500	198858065	2940	2940	2940	2940	0
185	20230907	155400	198858065	2940	2940	2940	2940	0
186	20230907	155300	198858065	2940	2940	2940	2940	0
187	20230907	155200	198858065	2940	2940	2940	2940	0
188	20230907	155100	198858065	2940	2940	2940	2940	0
189	20230907	155000	198858065	2940	2940	2940	2940	0
190	20230907	154900	198858065	2940	2940	2940	2940	0
191	20230907	154800	198858065	2940	2940	2940	2940	0
192	20230907	154700	198858065	2940	2940	2940	2940	0
193	20230907	154600	198858065	2940	2940	2940	2940	0
194	20230907	154500	198858065	2940	2940	2940	2940	0
195	20230907	154400	198858065	2940	2940	2940	2940	0
196	20230907	154300	198858065	2940	2940	2940	2940	0
197	20230907	154200	198858065	2940	2940	2940	2940	0
198	20230907	154100	198858065	2940	2940	2940	2940	0
199	20230907	154000	198858065	2940	2940	2940	2940	0
200	20230907	153900	198858065	2940	2940	2940	2940	0
201	20230907	153800	198858065	2940	2940	2940	2940	0
202	20230907	153700	198858065	2940	2940	2940	2940	0
203	20230907	153600	198858065	2940	2940	2940	2940	0
204	20230907	153500	198858065	2940	2940	2940	2940	0
205	20230907	153400	198858065	2940	2940	2940	2940	0
206	20230907	153300	198858065	2940	2940	2940	2940	0
207	20230907	153200	198858065	2940	2940	2940	2940	0
208	20230907	153100	198858065	2940	2940	2940	2940	0
209	20230907	153000	198858065	2940	2940	2940	2940	1627
210	20230907	152900	194074685	2940	2940	2940	2940	0
211	20230907	152800	194074685	2940	2940	2940	2940	0
212	20230907	152700	194074685	2940	2940	2940	2940	0
213	20230907	152600	194074685	2940	2940	2940	2940	0
214	20230907	152500	194074685	2940	2940	2940	2940	0
215	20230907	152400	194074685	2940	2940	2940	2940	0
216	20230907	152300	194074685	2940	2940	2940	2940	0
217	20230907	152200	194074685	2940	2940	2940	2940	0
218	20230907	152100	194074685	2940	2940	2940	2940	0
219	20230907	152000	194074685	2940	2940	2940	2940	0
220	20230907	151900	194074685	2940	2935	2940	2935	70
221	20230907	151800	193869230	2940	2920	2940	2915	494
222	20230907	151700	192427965	2920	2915	2940	2915	571
223	20230907	151600	190763240	2925	2925	2925	2920	600
224	20230907	151500	189011225	2940	2940	2940	2940	0
225	20230907	151400	189011225	2940	2940	2940	2940	0
226	20230907	151300	189011225	2940	2940	2940	2940	0
227	20230907	151200	189011225	2940	2940	2940	2940	11
228	20230907	151100	188978885	2940	2940	2940	2940	0
229	20230907	151000	188978885	2940	2935	2940	2935	20
230	20230907	150900	188920180	2940	2935	2970	2935	281
231	20230907	150800	188095120	2935	2935	2935	2930	129
232	20230907	150700	187716645	2935	2935	2935	2935	168
233	20230907	150600	187223565	2935	2935	2935	2935	172
234	20230907	150500	186718745	2935	2935	2935	2920	10
235	20230907	150400	186689515	2935	2940	2940	2935	133
236	20230907	150300	186299155	2940	2940	2940	2940	0
237	20230907	150200	186299155	2940	2940	2940	2940	0
238	20230907	150100	186299155	2940	2935	2940	2935	12
239	20230907	150000	186263930	2940	2935	2940	2935	28
240	20230907	145900	186181745	2945	2935	2945	2935	258
241	20230907	145800	185424505	2935	2915	2935	2915	2
242	20230907	145700	185418655	2935	2935	2935	2935	0
243	20230907	145600	185418655	2935	2915	2935	2915	3
244	20230907	145500	185409890	2935	2935	2935	2935	0
245	20230907	145400	185409890	2935	2935	2935	2935	0
246	20230907	145300	185409890	2935	2935	2935	2935	0
247	20230907	145200	185409890	2935	2935	2935	2935	0
248	20230907	145100	185409890	2935	2935	2935	2935	0
249	20230907	145000	185409890	2935	2935	2935	2935	0
250	20230907	144900	185409890	2935	2935	2935	2935	0
251	20230907	144800	185409890	2935	2935	2935	2935	0
252	20230907	144700	185409890	2935	2920	2935	2920	71
253	20230907	144600	185202120	2920	2920	2920	2920	2
254	20230907	144500	185196280	2930	2930	2930	2930	5
255	20230907	144400	185181630	2930	2930	2930	2930	0
256	20230907	144300	185181630	2930	2925	2930	2910	401
257	20230907	144200	184011085	2960	2960	2960	2960	0
258	20230907	144100	184011085	2960	2960	2960	2960	0
259	20230907	144000	184011085	2960	2960	2960	2960	0
260	20230907	143900	184011085	2960	2960	2960	2960	0
261	20230907	143800	184011085	2960	2960	2960	2960	0
262	20230907	143700	184011085	2960	2960	2960	2960	0
263	20230907	143600	184011085	2960	2960	2960	2960	0
264	20230907	143500	184011085	2960	2960	2960	2960	0
265	20230907	143400	184011085	2960	2960	2960	2960	0
266	20230907	143300	184011085	2960	2960	2960	2960	0
267	20230907	143200	184011085	2960	2960	2960	2960	0
268	20230907	143100	184011085	2960	2925	2960	2925	35
269	20230907	143000	183908045	2980	2980	2980	2980	0
270	20230907	142900	183908045	2980	2980	2980	2980	0
271	20230907	142800	183908045	2980	2980	2980	2980	0
272	20230907	142700	183908045	2980	2975	2980	2975	22
273	20230907	142600	183842535	2980	2920	2980	2920	2000
274	20230907	142500	177936170	2930	2930	2930	2930	0
275	20230907	142400	177936170	2930	2925	2930	2925	108
276	20230907	142300	177620265	2915	2915	2915	2915	31
277	20230907	142200	177529900	2900	2920	2920	2900	1897
278	20230907	142100	172028580	2900	2905	2905	2900	1928
279	20230907	142000	166437250	2930	2930	2930	2930	0
280	20230907	141900	166437250	2930	2930	2930	2930	0
281	20230907	141800	166437250	2930	2915	2930	2900	1366
282	20230907	141700	162468305	2930	2930	2930	2930	0
283	20230907	141600	162468305	2930	2930	2930	2930	0
284	20230907	141500	162468305	2930	2930	2930	2930	0
285	20230907	141400	162468305	2930	2930	2930	2930	0
286	20230907	141300	162468305	2930	2930	2930	2930	0
287	20230907	141200	162468305	2930	2930	2930	2930	0
288	20230907	141100	162468305	2930	2930	2930	2930	0
289	20230907	141000	162468305	2930	2930	2930	2930	20
290	20230907	140900	162409705	2930	2930	2930	2930	0
291	20230907	140800	162409705	2930	2930	2930	2930	0
292	20230907	140700	162409705	2930	2930	2930	2930	119
293	20230907	140600	162061035	2945	2925	2945	2925	83
294	20230907	140500	161818240	2925	2925	2945	2925	716
295	20230907	140400	159719770	2925	2925	2925	2925	3
296	20230907	140300	159710995	2935	2935	2935	2935	0
297	20230907	140200	159710995	2935	2925	2935	2920	334
298	20230907	140100	158734530	2935	2925	2935	2925	113
299	20230907	140000	158403995	2925	2920	2925	2920	159
300	20230907	135900	157939065	2920	2935	2935	2915	317
301	20230907	135800	157014445	2920	2920	2920	2920	187
302	20230907	135700	156468405	2935	2920	2935	2915	3115
303	20230907	135600	147382080	2920	2920	2920	2920	3
304	20230907	135500	147373320	2925	2935	2935	2925	77
305	20230907	135400	147147685	2925	2925	2925	2925	3
306	20230907	135300	147138910	2920	2925	2925	2920	373
307	20230907	135200	146048565	2925	2925	2925	2925	1
308	20230907	135100	146045640	2925	2925	2925	2925	0
309	20230907	135000	146045640	2925	2925	2925	2925	0
310	20230907	134900	146045640	2925	2925	2925	2925	22
311	20230907	134800	145981290	2925	2925	2925	2925	55
312	20230907	134700	145820415	2935	2935	2935	2935	0
313	20230907	134600	145820415	2935	2935	2935	2935	0
314	20230907	134500	145820415	2935	2935	2935	2935	20
315	20230907	134400	145761715	2940	2940	2940	2940	0
316	20230907	134300	145761715	2940	2930	2940	2930	107
317	20230907	134200	145447205	2935	2935	2935	2935	7
318	20230907	134100	145426660	2930	2930	2930	2930	3
319	20230907	134000	145417870	2920	2920	2920	2920	20
320	20230907	133900	145359470	2920	2920	2920	2920	4406
321	20230907	133800	132493950	2920	2920	2920	2920	174
322	20230907	133700	131985870	2935	2935	2935	2935	1548
323	20230907	133600	127442490	2935	2940	2940	2935	502
324	20230907	133500	125967040	2940	2940	2940	2940	20
325	20230907	133400	125908240	2945	2945	2945	2945	10
326	20230907	133300	125878790	2945	2945	2945	2945	0
327	20230907	133200	125878790	2945	2940	2945	2940	169
328	20230907	133100	125381905	2940	2945	2945	2940	101
329	20230907	133000	125084955	2945	2945	2945	2945	0
330	20230907	132900	125084955	2945	2955	2955	2945	3
331	20230907	132800	125076110	2940	2945	2945	2940	724
332	20230907	132700	122945040	2955	2955	2955	2955	0
333	20230907	132600	122945040	2955	2955	2955	2955	12
334	20230907	132500	122909580	2970	2970	2970	2970	201
335	20230907	132400	122312610	2980	2945	2980	2945	129
336	20230907	132300	121931105	2945	2945	2945	2945	5
337	20230907	132200	121916380	2940	2960	2960	2940	6464
338	20230907	132100	102909310	2950	2950	2950	2950	20
339	20230907	132000	102850310	2950	2955	2965	2950	21
340	20230907	131900	102788340	2965	2950	2965	2950	72
341	20230907	131800	102575925	2950	2950	2950	2950	0
342	20230907	131700	102575925	2950	2950	2950	2950	8
343	20230907	131600	102552325	2950	2950	2950	2950	8
344	20230907	131500	102528725	2950	2950	2950	2950	18
345	20230907	131400	102475625	2950	2950	2950	2950	208
346	20230907	131300	101862025	2950	2950	2950	2950	8
347	20230907	131200	101838425	2950	2950	2950	2950	208
348	20230907	131100	101224825	2950	2945	2950	2945	13
349	20230907	131000	101186485	2950	2950	2950	2950	14
350	20230907	130900	101145185	2970	2970	2970	2970	5
351	20230907	130800	101130335	2970	2950	2970	2950	503
352	20230907	130700	99646465	2970	2970	2970	2970	0
353	20230907	130600	99646465	2970	2970	2970	2970	0
354	20230907	130500	99646465	2970	2970	2970	2970	0
355	20230907	130400	99646465	2970	2970	2970	2970	0
356	20230907	130300	99646465	2970	2970	2970	2970	0
357	20230907	130200	99646465	2970	2970	2970	2970	0
358	20230907	130100	99646465	2970	2970	2970	2970	0
359	20230907	130000	99646465	2970	2970	2970	2970	0
360	20230907	125900	99646465	2970	2970	2970	2970	0
361	20230907	125800	99646465	2970	2970	2970	2970	0
362	20230907	125700	99646465	2970	2970	2970	2970	0
363	20230907	125600	99646465	2970	2970	2970	2970	0
364	20230907	125500	99646465	2970	2970	2970	2970	0
365	20230907	125400	99646465	2970	2970	2970	2970	0
366	20230907	125300	99646465	2970	2970	2970	2970	0
367	20230907	125200	99646465	2970	2970	2970	2970	1
368	20230907	125100	99643495	2970	2970	2970	2970	30
369	20230907	125000	99554395	2970	2970	2970	2970	0
370	20230907	124900	99554395	2970	2970	2970	2970	0
371	20230907	124800	99554395	2970	2970	2970	2970	0
372	20230907	124700	99554395	2970	2970	2970	2970	0
373	20230907	124600	99554395	2970	2955	2970	2950	1001
374	20230907	124500	96601115	2975	2975	2975	2975	0
375	20230907	124400	96601115	2975	2975	2975	2975	0
376	20230907	124300	96601115	2975	2975	2975	2975	0
377	20230907	124200	96601115	2975	2975	2975	2975	30
378	20230907	124100	96511865	2975	2975	2975	2975	30
379	20230907	124000	96422615	2950	2950	2950	2950	30
380	20230907	123900	96334115	2975	2975	2975	2975	18
381	20230907	123800	96280565	2975	2970	2975	2970	16
382	20230907	123700	96233040	2970	2960	2970	2955	21
383	20230907	123600	96170965	2975	2975	2975	2975	20
384	20230907	123500	96111465	2980	2980	2980	2980	0
385	20230907	123400	96111465	2980	2980	2980	2980	3
386	20230907	123300	96102525	2980	2980	2980	2980	111
387	20230907	123200	95771745	2980	2980	2980	2980	0
388	20230907	123100	95771745	2980	2980	2980	2980	0
389	20230907	123000	95771745	2980	2980	2980	2980	0
390	20230907	122900	95771745	2980	2980	2980	2980	10
391	20230907	122800	95741945	2980	2980	2980	2980	0
392	20230907	122700	95741945	2980	2980	2980	2980	0
393	20230907	122600	95741945	2980	2980	2980	2980	1
394	20230907	122500	95738965	2980	2980	2980	2980	0
395	20230907	122400	95738965	2980	2980	2980	2975	3
396	20230907	122300	95730030	2975	2980	2980	2975	118
397	20230907	122200	95378430	2980	2980	2980	2980	28
398	20230907	122100	95294990	2975	2975	2975	2975	284
399	20230907	122000	94450090	2975	2970	2975	2970	112
400	20230907	121900	94117440	2970	2970	2970	2970	40
401	20230907	121800	93998640	2970	2970	2970	2970	1
402	20230907	121700	93995670	2960	2960	2960	2960	0
403	20230907	121600	93995670	2960	2960	2960	2960	101
404	20230907	121500	93696710	2960	2960	2960	2960	2
405	20230907	121400	93690790	2960	2960	2960	2960	3
406	20230907	121300	93681910	2960	2960	2960	2960	0
407	20230907	121200	93681910	2960	2960	2960	2960	125
408	20230907	121100	93311910	2960	2960	2960	2960	0
409	20230907	121000	93311910	2960	2960	2960	2960	0
410	20230907	120900	93311910	2960	2950	2960	2950	55
411	20230907	120800	93149630	2960	2960	2960	2960	0
412	20230907	120700	93149630	2960	2960	2960	2960	0
413	20230907	120600	93149630	2960	2960	2960	2960	0
414	20230907	120500	93149630	2960	2960	2960	2960	0
415	20230907	120400	93149630	2960	2960	2960	2960	62
416	20230907	120300	92966110	2960	2960	2960	2960	100
417	20230907	120200	92670110	2950	2950	2950	2950	0
418	20230907	120100	92670110	2950	2950	2950	2950	8
419	20230907	120000	92646510	2960	2960	2960	2960	104
420	20230907	115900	92338670	2960	2960	2960	2960	0
421	20230907	115800	92338670	2960	2960	2960	2960	0
422	20230907	115700	92338670	2960	2960	2960	2960	0
423	20230907	115600	92338670	2960	2960	2960	2960	0
424	20230907	115500	92338670	2960	2960	2960	2960	480
425	20230907	115400	90917870	2960	2960	2960	2960	0
426	20230907	115300	90917870	2960	2960	2960	2960	0
427	20230907	115200	90917870	2960	2960	2960	2960	5
428	20230907	115100	90903070	2980	2980	2980	2980	0
429	20230907	115000	90903070	2980	2980	2980	2980	0
430	20230907	114900	90903070	2980	2980	2980	2980	0
431	20230907	114800	90903070	2980	2980	2980	2980	0
432	20230907	114700	90903070	2980	2980	2980	2980	0
433	20230907	114600	90903070	2980	2980	2980	2980	0
434	20230907	114500	90903070	2980	2980	2980	2960	715
435	20230907	114400	88781145	2975	2975	2975	2975	26
436	20230907	114300	88703795	2975	2980	2980	2975	229
437	20230907	114200	88021420	2980	2980	2980	2980	31
438	20230907	114100	87929040	2975	2975	2975	2975	0
439	20230907	114000	87929040	2975	2975	2975	2975	1
440	20230907	113900	87926065	2975	2975	2975	2975	0
441	20230907	113800	87926065	2975	2975	2975	2975	0
442	20230907	113700	87926065	2975	2975	2975	2975	0
443	20230907	113600	87926065	2975	2975	2975	2975	0
444	20230907	113500	87926065	2975	2975	2975	2975	0
445	20230907	113400	87926065	2975	2975	2975	2975	0
446	20230907	113300	87926065	2975	2975	2975	2975	0
447	20230907	113200	87926065	2975	2975	2975	2975	0
448	20230907	113100	87926065	2975	2975	2975	2975	0
449	20230907	113000	87926065	2975	2975	2975	2975	0
450	20230907	112900	87926065	2975	2975	2975	2975	0
451	20230907	112800	87926065	2975	2975	2975	2975	10
452	20230907	112700	87896315	2970	2970	2970	2970	0
453	20230907	112600	87896315	2970	2970	2970	2970	0
454	20230907	112500	87896315	2970	2970	2970	2970	0
455	20230907	112400	87896315	2970	2970	2970	2970	0
456	20230907	112300	87896315	2970	2970	2970	2970	1
457	20230907	112200	87893345	2980	2980	2980	2980	0
458	20230907	112100	87893345	2980	2980	2980	2980	52
459	20230907	112000	87738385	2980	2980	2980	2980	1
460	20230907	111900	87735405	2980	2980	2980	2980	0
461	20230907	111800	87735405	2980	2985	2985	2980	51
462	20230907	111700	87583175	2985	2985	2985	2985	0
463	20230907	111600	87583175	2985	2985	2985	2985	0
464	20230907	111500	87583175	2985	2985	2985	2985	0
465	20230907	111400	87583175	2985	2985	2985	2985	10
466	20230907	111300	87553325	2985	2985	2985	2985	0
467	20230907	111200	87553325	2985	2985	2985	2985	0
468	20230907	111100	87553325	2985	2985	2985	2985	0
469	20230907	111000	87553325	2985	2985	2985	2985	0
470	20230907	110900	87553325	2985	2985	2985	2985	0
471	20230907	110800	87553325	2985	2985	2985	2985	0
472	20230907	110700	87553325	2985	2985	2985	2985	0
473	20230907	110600	87553325	2985	2985	2985	2985	0
474	20230907	110500	87553325	2985	2985	2985	2985	62
475	20230907	110400	87368255	2985	2980	2985	2980	100
476	20230907	110300	87069975	2980	2970	2980	2970	111
477	20230907	110200	86739305	2970	2970	2970	2970	321
478	20230907	110100	85785935	2965	2965	2965	2965	0
479	20230907	110000	85785935	2965	2965	2965	2965	0
480	20230907	105900	85785935	2965	2965	2965	2965	124
481	20230907	105800	85418275	2965	2965	2965	2965	77
482	20230907	105700	85189970	2970	2970	2970	2970	200
483	20230907	105600	84595970	2965	2965	2965	2965	0
484	20230907	105500	84595970	2965	2965	2965	2965	2
485	20230907	105400	84590040	2965	2965	2965	2965	0
486	20230907	105300	84590040	2965	2965	2965	2965	0
487	20230907	105200	84590040	2965	2965	2965	2965	0
488	20230907	105100	84590040	2965	2965	2965	2965	26
489	20230907	105000	84512950	2965	2970	2970	2965	338
490	20230907	104900	83509280	2970	2970	2970	2970	0
491	20230907	104800	83509280	2970	2970	2970	2970	0
492	20230907	104700	83509280	2970	2970	2970	2970	5
493	20230907	104600	83494430	2960	2960	2960	2960	0
494	20230907	104500	83494430	2960	2960	2960	2960	0
495	20230907	104400	83494430	2960	2960	2960	2960	0
496	20230907	104300	83494430	2960	2960	2960	2960	0
497	20230907	104200	83494430	2960	2965	2965	2960	67
498	20230907	104100	83295930	2965	2965	2965	2965	3
499	20230907	104000	83287035	2965	2965	2965	2965	61
500	20230907	103900	83106170	2970	2970	2970	2970	0
501	20230907	103800	83106170	2970	2970	2970	2970	0
502	20230907	103700	83106170	2970	2975	2975	2970	123
503	20230907	103600	82740810	2975	2975	2975	2975	0
504	20230907	103500	82740810	2975	2975	2975	2975	0
505	20230907	103400	82740810	2975	2975	2975	2975	13
506	20230907	103300	82702135	2980	2975	2980	2975	98
507	20230907	103200	82410190	2960	2975	2980	2960	258
508	20230907	103100	81642815	2980	2970	2980	2970	282
509	20230907	103000	80804005	2975	2970	2975	2950	1079
510	20230907	102900	77618220	2970	2970	2970	2970	0
511	20230907	102800	77618220	2970	2970	2970	2970	418
512	20230907	102700	76376760	2970	2965	2970	2965	2
513	20230907	102600	76370825	2955	2955	2955	2955	17
514	20230907	102500	76320590	2955	2955	2955	2955	10
515	20230907	102400	76291040	2955	2955	2955	2955	5
516	20230907	102300	76276265	2950	2950	2950	2950	0
517	20230907	102200	76276265	2950	2950	2950	2950	0
518	20230907	102100	76276265	2950	2950	2950	2950	20
519	20230907	102000	76217265	2955	2945	2955	2945	145
520	20230907	101900	75788990	2935	2935	2935	2935	0
521	20230907	101800	75788990	2935	2940	2940	2935	2082
522	20230907	101700	69668320	2960	2950	2960	2940	219
523	20230907	101600	69024095	2935	2935	2945	2930	783
524	20230907	101500	66723065	2915	2980	2980	2915	4289
525	20230907	101400	54096365	2980	2980	2985	2980	209
526	20230907	101300	53472590	2980	2980	2980	2980	2
527	20230907	101200	53466630	2980	2980	2980	2980	300
528	20230907	101100	52572630	2970	2970	2970	2970	0
529	20230907	101000	52572630	2970	2970	2970	2970	0
530	20230907	100900	52572630	2970	2970	2970	2970	415
531	20230907	100800	51340080	2970	2970	2970	2970	0
532	20230907	100700	51340080	2970	2970	2970	2970	0
533	20230907	100600	51340080	2970	2970	2970	2970	136
534	20230907	100500	50936160	2970	2970	2970	2970	10
535	20230907	100400	50906460	2970	2960	2970	2960	11
536	20230907	100300	50873800	2950	2950	2950	2950	1
537	20230907	100200	50870850	2950	2950	2950	2950	0
538	20230907	100100	50870850	2950	2970	2970	2950	1685
539	20230907	100000	45894470	2995	2995	2995	2995	5
540	20230907	095900	45879495	2995	2995	2995	2995	0
541	20230907	095800	45879495	2995	2970	2995	2970	220
542	20230907	095700	45223625	2955	3015	3015	2950	2629
543	20230907	095600	37432640	3010	3010	3010	3010	3
544	20230907	095500	37423610	3005	2990	3005	2990	117
545	20230907	095400	37073090	2990	3005	3005	2990	803
546	20230907	095300	34671345	2995	2995	2995	2995	0
547	20230907	095200	34671345	2995	2995	2995	2995	724
548	20230907	095100	32502965	2995	2995	2995	2995	102
549	20230907	095000	32197475	2995	2995	2995	2995	0
550	20230907	094900	32197475	2995	2995	2995	2995	10
551	20230907	094800	32167525	2995	2990	2995	2990	742
552	20230907	094700	29948850	2995	3005	3005	2995	165
553	20230907	094600	29453715	3000	3000	3000	3000	0
554	20230907	094500	29453715	3000	3000	3000	3000	0
555	20230907	094400	29453715	3000	3000	3000	3000	927
556	20230907	094300	26672715	3000	3010	3015	3000	1409
557	20230907	094200	22432465	3015	3030	3030	3015	1451
558	20230907	094100	18046665	3045	3045	3045	3045	0
559	20230907	094000	18046665	3045	3045	3045	3045	0
560	20230907	093900	18046665	3045	3045	3045	3045	0
561	20230907	093800	18046665	3045	3045	3045	3045	1
562	20230907	093700	18043620	3045	3035	3045	3035	3
563	20230907	093600	18034505	3045	3045	3045	3045	0
564	20230907	093500	18034505	3045	3045	3045	3045	0
565	20230907	093400	18034505	3045	3040	3045	3040	315
566	20230907	093300	17076855	3045	3045	3045	3045	0
567	20230907	093200	17076855	3045	3045	3045	3045	1
568	20230907	093100	17073810	3030	3030	3030	3030	0
569	20230907	093000	17073810	3030	3035	3035	3030	535
570	20230907	092900	15452710	3035	3035	3035	3035	1
571	20230907	092800	15449675	3025	3035	3035	3025	794
572	20230907	092700	13046305	3045	3040	3045	3040	917
573	20230907	092600	10258620	3050	3050	3050	3045	52
574	20230907	092500	10100215	3050	3050	3050	3050	17
575	20230907	092400	10048365	3060	3060	3060	3060	0
576	20230907	092300	10048365	3060	3060	3060	3060	0
577	20230907	092200	10048365	3060	3060	3060	3060	0
578	20230907	092100	10048365	3060	3060	3060	3060	10
579	20230907	092000	10017765	3060	3060	3060	3060	0
580	20230907	091900	10017765	3060	3060	3060	3060	20
581	20230907	091800	9956565	3060	3060	3060	3060	1
582	20230907	091700	9953505	3060	3060	3060	3060	0
583	20230907	091600	9953505	3060	3045	3060	3045	3
584	20230907	091500	9944355	3060	3060	3060	3060	0
585	20230907	091400	9944355	3060	3060	3060	3060	0
586	20230907	091300	9944355	3060	3045	3060	3045	13
587	20230907	091200	9904655	3065	3065	3065	3065	0
588	20230907	091100	9904655	3065	3065	3065	3065	10
589	20230907	091000	9874005	3065	3065	3065	3065	1
590	20230907	090900	9870940	3040	3060	3060	3040	886
591	20230907	090800	7168345	3065	3065	3065	3065	0
592	20230907	090700	7168345	3065	3080	3080	3065	61
593	20230907	090600	6980630	3090	3090	3090	3090	0
594	20230907	090500	6980630	3090	3090	3090	3090	19
595	20230907	090400	6921920	3090	3090	3090	3090	1
596	20230907	090300	6918830	3050	3050	3050	3050	0
597	20230907	090200	6918830	3050	3070	3070	3050	14
598	20230907	090100	6876100	3075	3080	3080	3075	601
599	20230907	090000	5027525	3095	3150	3150	3090	1607