KissMeData/200350/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	201100	478292330	11670	11670	11670	11670	822
3	20230921	201000	478292330	11670	11670	11670	11670	0
4	20230921	200900	478292330	11670	11670	11670	11670	0
5	20230921	200800	478292330	11670	11670	11670	11670	0
6	20230921	200700	478292330	11670	11670	11670	11670	0
7	20230921	200600	478292330	11670	11670	11670	11670	0
8	20230921	200500	478292330	11670	11670	11670	11670	0
9	20230921	200400	478292330	11670	11670	11670	11670	0
10	20230921	200300	478292330	11670	11670	11670	11670	0
11	20230921	200200	478292330	11670	11670	11670	11670	0
12	20230921	200100	478292330	11670	11670	11670	11670	0
13	20230921	200000	478292330	11670	11670	11670	11670	0
14	20230921	195900	478292330	11670	11670	11670	11670	0
15	20230921	195800	478292330	11670	11670	11670	11670	0
16	20230921	195700	478292330	11670	11670	11670	11670	0
17	20230921	195600	478292330	11670	11670	11670	11670	0
18	20230921	195500	478292330	11670	11670	11670	11670	0
19	20230921	195400	478292330	11670	11670	11670	11670	0
20	20230921	195300	478292330	11670	11670	11670	11670	0
21	20230921	195200	478292330	11670	11670	11670	11670	0
22	20230921	195100	478292330	11670	11670	11670	11670	0
23	20230921	195000	478292330	11670	11670	11670	11670	0
24	20230921	194900	478292330	11670	11670	11670	11670	0
25	20230921	194800	478292330	11670	11670	11670	11670	0
26	20230921	194700	478292330	11670	11670	11670	11670	0
27	20230921	194600	478292330	11670	11670	11670	11670	0
28	20230921	194500	478292330	11670	11670	11670	11670	0
29	20230921	194400	478292330	11670	11670	11670	11670	0
30	20230921	194300	478292330	11670	11670	11670	11670	0
31	20230921	194200	478292330	11670	11670	11670	11670	0
32	20230921	194100	478292330	11670	11670	11670	11670	822
33	20230921	194000	478292330	11670	11670	11670	11670	0
34	20230921	193900	478292330	11670	11670	11670	11670	0
35	20230921	193800	478292330	11670	11670	11670	11670	0
36	20230921	193700	478292330	11670	11670	11670	11670	0
37	20230921	193600	478292330	11670	11670	11670	11670	0
38	20230921	193500	478292330	11670	11670	11670	11670	0
39	20230921	193400	478292330	11670	11670	11670	11670	0
40	20230921	193300	478292330	11670	11670	11670	11670	0
41	20230921	193200	478292330	11670	11670	11670	11670	0
42	20230921	193100	478292330	11670	11670	11670	11670	0
43	20230921	193000	478292330	11670	11670	11670	11670	0
44	20230921	192900	478292330	11670	11670	11670	11670	0
45	20230921	192800	478292330	11670	11670	11670	11670	0
46	20230921	192700	478292330	11670	11670	11670	11670	0
47	20230921	192600	478292330	11670	11670	11670	11670	0
48	20230921	192500	478292330	11670	11670	11670	11670	0
49	20230921	192400	478292330	11670	11670	11670	11670	0
50	20230921	192300	478292330	11670	11670	11670	11670	0
51	20230921	192200	478292330	11670	11670	11670	11670	0
52	20230921	192100	478292330	11670	11670	11670	11670	0
53	20230921	192000	478292330	11670	11670	11670	11670	0
54	20230921	191900	478292330	11670	11670	11670	11670	0
55	20230921	191800	478292330	11670	11670	11670	11670	0
56	20230921	191700	478292330	11670	11670	11670	11670	0
57	20230921	191600	478292330	11670	11670	11670	11670	0
58	20230921	191500	478292330	11670	11670	11670	11670	0
59	20230921	191400	478292330	11670	11670	11670	11670	0
60	20230921	191300	478292330	11670	11670	11670	11670	0
61	20230921	191200	478292330	11670	11670	11670	11670	0
62	20230921	191100	478292330	11670	11670	11670	11670	822
63	20230921	191000	478292330	11670	11670	11670	11670	0
64	20230921	190900	478292330	11670	11670	11670	11670	0
65	20230921	190800	478292330	11670	11670	11670	11670	0
66	20230921	190700	478292330	11670	11670	11670	11670	0
67	20230921	190600	478292330	11670	11670	11670	11670	0
68	20230921	190500	478292330	11670	11670	11670	11670	0
69	20230921	190400	478292330	11670	11670	11670	11670	0
70	20230921	190300	478292330	11670	11670	11670	11670	0
71	20230921	190200	478292330	11670	11670	11670	11670	0
72	20230921	190100	478292330	11670	11670	11670	11670	0
73	20230921	190000	478292330	11670	11670	11670	11670	0
74	20230921	185900	478292330	11670	11670	11670	11670	0
75	20230921	185800	478292330	11670	11670	11670	11670	0
76	20230921	185700	478292330	11670	11670	11670	11670	0
77	20230921	185600	478292330	11670	11670	11670	11670	0
78	20230921	185500	478292330	11670	11670	11670	11670	0
79	20230921	185400	478292330	11670	11670	11670	11670	0
80	20230921	185300	478292330	11670	11670	11670	11670	0
81	20230921	185200	478292330	11670	11670	11670	11670	0
82	20230921	185100	478292330	11670	11670	11670	11670	0
83	20230921	185000	478292330	11670	11670	11670	11670	0
84	20230921	184900	478292330	11670	11670	11670	11670	0
85	20230921	184800	478292330	11670	11670	11670	11670	0
86	20230921	184700	478292330	11670	11670	11670	11670	0
87	20230921	184600	478292330	11670	11670	11670	11670	0
88	20230921	184500	478292330	11670	11670	11670	11670	0
89	20230921	184400	478292330	11670	11670	11670	11670	0
90	20230921	184300	478292330	11670	11670	11670	11670	0
91	20230921	184200	478292330	11670	11670	11670	11670	0
92	20230921	184100	478292330	11670	11670	11670	11670	822
93	20230921	184000	478292330	11670	11670	11670	11670	0
94	20230921	183900	478292330	11670	11670	11670	11670	0
95	20230921	183800	478292330	11670	11670	11670	11670	0
96	20230921	183700	478292330	11670	11670	11670	11670	0
97	20230921	183600	478292330	11670	11670	11670	11670	0
98	20230921	183500	478292330	11670	11670	11670	11670	0
99	20230921	183400	478292330	11670	11670	11670	11670	0
100	20230921	183300	478292330	11670	11670	11670	11670	0
101	20230921	183200	478292330	11670	11670	11670	11670	0
102	20230921	183100	478292330	11670	11670	11670	11670	0
103	20230921	183000	478292330	11670	11670	11670	11670	0
104	20230921	182900	478292330	11670	11670	11670	11670	0
105	20230921	182800	478292330	11670	11670	11670	11670	0
106	20230921	182700	478292330	11670	11670	11670	11670	0
107	20230921	182600	478292330	11670	11670	11670	11670	0
108	20230921	182500	478292330	11670	11670	11670	11670	0
109	20230921	182400	478292330	11670	11670	11670	11670	0
110	20230921	182300	478292330	11670	11670	11670	11670	0
111	20230921	182200	478292330	11670	11670	11670	11670	0
112	20230921	182100	478292330	11670	11670	11670	11670	0
113	20230921	182000	478292330	11670	11670	11670	11670	0
114	20230921	181900	478292330	11670	11670	11670	11670	0
115	20230921	181800	478292330	11670	11670	11670	11670	0
116	20230921	181700	478292330	11670	11670	11670	11670	0
117	20230921	181600	478292330	11670	11670	11670	11670	0
118	20230921	181500	478292330	11670	11670	11670	11670	0
119	20230921	181400	478292330	11670	11670	11670	11670	0
120	20230921	181300	478292330	11670	11670	11670	11670	0
121	20230921	181200	478292330	11670	11670	11670	11670	0
122	20230921	181100	478292330	11670	11670	11670	11670	822
123	20230921	181000	478292330	11670	11670	11670	11670	0
124	20230921	180900	478292330	11670	11670	11670	11670	0
125	20230921	180800	478292330	11670	11670	11670	11670	0
126	20230921	180700	478292330	11670	11670	11670	11670	0
127	20230921	180600	478292330	11670	11670	11670	11670	0
128	20230921	180500	478292330	11670	11670	11670	11670	0
129	20230921	180400	478292330	11670	11670	11670	11670	0
130	20230921	180300	478292330	11670	11670	11670	11670	0
131	20230921	180200	478292330	11670	11670	11670	11670	0
132	20230921	180100	478292330	11670	11670	11670	11670	0
133	20230921	180000	478292330	11670	11670	11670	11670	0
134	20230921	175900	478292330	11670	11670	11670	11670	0
135	20230921	175800	478292330	11670	11670	11670	11670	0
136	20230921	175700	478292330	11670	11670	11670	11670	0
137	20230921	175600	478292330	11670	11670	11670	11670	0
138	20230921	175500	478292330	11670	11670	11670	11670	0
139	20230921	175400	478292330	11670	11670	11670	11670	0
140	20230921	175300	478292330	11670	11670	11670	11670	0
141	20230921	175200	478292330	11670	11670	11670	11670	0
142	20230921	175100	478292330	11670	11670	11670	11670	0
143	20230921	175000	478292330	11670	11670	11670	11670	0
144	20230921	174900	478292330	11670	11670	11670	11670	0
145	20230921	174800	478292330	11670	11670	11670	11670	0
146	20230921	174700	478292330	11670	11670	11670	11670	0
147	20230921	174600	478292330	11670	11670	11670	11670	0
148	20230921	174500	478292330	11670	11670	11670	11670	0
149	20230921	174400	478292330	11670	11670	11670	11670	0
150	20230921	174300	478292330	11670	11670	11670	11670	0
151	20230921	174200	478292330	11670	11670	11670	11670	0
152	20230921	174100	478292330	11670	11670	11670	11670	822
153	20230921	174000	478292330	11670	11670	11670	11670	0
154	20230921	173900	478292330	11670	11670	11670	11670	0
155	20230921	173800	478292330	11670	11670	11670	11670	0
156	20230921	173700	478292330	11670	11670	11670	11670	0
157	20230921	173600	478292330	11670	11670	11670	11670	0
158	20230921	173500	478292330	11670	11670	11670	11670	0
159	20230921	173400	478292330	11670	11670	11670	11670	0
160	20230921	173300	478292330	11670	11670	11670	11670	0
161	20230921	173200	478292330	11670	11670	11670	11670	0
162	20230921	173100	478292330	11670	11670	11670	11670	0
163	20230921	173000	478292330	11670	11670	11670	11670	0
164	20230921	172900	478292330	11670	11670	11670	11670	0
165	20230921	172800	478292330	11670	11670	11670	11670	0
166	20230921	172700	478292330	11670	11670	11670	11670	0
167	20230921	172600	478292330	11670	11670	11670	11670	0
168	20230921	172500	478292330	11670	11670	11670	11670	0
169	20230921	172400	478292330	11670	11670	11670	11670	0
170	20230921	172300	478292330	11670	11670	11670	11670	0
171	20230921	172200	478292330	11670	11670	11670	11670	0
172	20230921	172100	478292330	11670	11670	11670	11670	0
173	20230921	172000	478292330	11670	11670	11670	11670	0
174	20230921	171900	478292330	11670	11670	11670	11670	0
175	20230921	171800	478292330	11670	11670	11670	11670	0
176	20230921	171700	478292330	11670	11670	11670	11670	0
177	20230921	171600	478292330	11670	11670	11670	11670	0
178	20230921	171500	478292330	11670	11670	11670	11670	0
179	20230921	171400	478292330	11670	11670	11670	11670	0
180	20230921	171300	478292330	11670	11670	11670	11670	0
181	20230921	171200	478292330	11670	11670	11670	11670	0
182	20230921	171100	478292330	11670	11670	11670	11670	822
183	20230921	171000	478292330	11670	11670	11670	11670	0
184	20230921	170900	478292330	11670	11670	11670	11670	0
185	20230921	170800	478292330	11670	11670	11670	11670	0
186	20230921	170700	478292330	11670	11670	11670	11670	0
187	20230921	170600	478292330	11670	11670	11670	11670	0
188	20230921	170500	478292330	11670	11670	11670	11670	0
189	20230921	170400	478292330	11670	11670	11670	11670	0
190	20230921	170300	478292330	11670	11670	11670	11670	0
191	20230921	170200	478292330	11670	11670	11670	11670	0
192	20230921	170100	478292330	11670	11670	11670	11670	0
193	20230921	170000	478292330	11670	11670	11670	11670	0
194	20230921	165900	478292330	11670	11670	11670	11670	0
195	20230921	165800	478292330	11670	11670	11670	11670	0
196	20230921	165700	478292330	11670	11670	11670	11670	0
197	20230921	165600	478292330	11670	11670	11670	11670	0
198	20230921	165500	478292330	11670	11670	11670	11670	0
199	20230921	165400	478292330	11670	11670	11670	11670	0
200	20230921	165300	478292330	11670	11670	11670	11670	0
201	20230921	165200	478292330	11670	11670	11670	11670	0
202	20230921	165100	478292330	11670	11670	11670	11670	0
203	20230921	165000	478292330	11670	11670	11670	11670	0
204	20230921	164900	478292330	11670	11670	11670	11670	0
205	20230921	164800	478292330	11670	11670	11670	11670	0
206	20230921	164700	478292330	11670	11670	11670	11670	0
207	20230921	164600	478292330	11670	11670	11670	11670	0
208	20230921	164500	478292330	11670	11670	11670	11670	0
209	20230921	164400	478292330	11670	11670	11670	11670	0
210	20230921	164300	478292330	11670	11670	11670	11670	0
211	20230921	164200	478292330	11670	11670	11670	11670	0
212	20230921	164100	478292330	11670	11670	11670	11670	822
213	20230921	164000	478292330	11670	11670	11670	11670	0
214	20230921	163900	478292330	11670	11670	11670	11670	0
215	20230921	163800	478292330	11670	11670	11670	11670	0
216	20230921	163700	478292330	11670	11670	11670	11670	0
217	20230921	163600	478292330	11670	11670	11670	11670	0
218	20230921	163500	478292330	11670	11670	11670	11670	0
219	20230921	163400	478292330	11670	11670	11670	11670	0
220	20230921	163300	478292330	11670	11670	11670	11670	0
221	20230921	163200	478292330	11670	11670	11670	11670	0
222	20230921	163100	478292330	11670	11670	11670	11670	0
223	20230921	163000	478292330	11670	11670	11670	11670	0
224	20230921	162900	478292330	11670	11670	11670	11670	0
225	20230921	162800	478292330	11670	11670	11670	11670	0
226	20230921	162700	478292330	11670	11670	11670	11670	0
227	20230921	162600	478292330	11670	11670	11670	11670	0
228	20230921	162500	478292330	11670	11670	11670	11670	0
229	20230921	162400	478292330	11670	11670	11670	11670	0
230	20230921	162300	478292330	11670	11670	11670	11670	0
231	20230921	162200	478292330	11670	11670	11670	11670	0
232	20230921	162100	478292330	11670	11670	11670	11670	0
233	20230921	162000	478292330	11670	11670	11670	11670	0
234	20230921	161900	478292330	11670	11670	11670	11670	0
235	20230921	161800	478292330	11670	11670	11670	11670	0
236	20230921	161700	478292330	11670	11670	11670	11670	0
237	20230921	161600	478292330	11670	11670	11670	11670	0
238	20230921	161500	478292330	11670	11670	11670	11670	0
239	20230921	161400	478292330	11670	11670	11670	11670	0
240	20230921	161300	478292330	11670	11670	11670	11670	0
241	20230921	161200	478292330	11670	11670	11670	11670	0
242	20230921	161100	478292330	11670	11670	11670	11670	822
243	20230921	161000	478292330	11670	11670	11670	11670	0
244	20230921	160900	478292330	11670	11670	11670	11670	0
245	20230921	160800	478292330	11670	11670	11670	11670	0
246	20230921	160700	478292330	11670	11670	11670	11670	0
247	20230921	160600	478292330	11670	11670	11670	11670	0
248	20230921	160500	478292330	11670	11670	11670	11670	0
249	20230921	160400	478292330	11670	11670	11670	11670	0
250	20230921	160300	478292330	11670	11670	11670	11670	0
251	20230921	160200	478292330	11670	11670	11670	11670	0
252	20230921	160100	478292330	11670	11670	11670	11670	0
253	20230921	160000	478292330	11670	11670	11670	11670	0
254	20230921	155900	478292330	11670	11670	11670	11670	0
255	20230921	155800	478292330	11670	11670	11670	11670	0
256	20230921	155700	478292330	11670	11670	11670	11670	0
257	20230921	155600	478292330	11670	11670	11670	11670	0
258	20230921	155500	478292330	11670	11670	11670	11670	0
259	20230921	155400	478292330	11670	11670	11670	11670	0
260	20230921	155300	478292330	11670	11670	11670	11670	0
261	20230921	155200	478292330	11670	11670	11670	11670	0
262	20230921	155100	478292330	11670	11670	11670	11670	0
263	20230921	155000	478292330	11670	11670	11670	11670	0
264	20230921	154900	478292330	11670	11670	11670	11670	0
265	20230921	154800	478292330	11670	11670	11670	11670	0
266	20230921	154700	478292330	11670	11670	11670	11670	0
267	20230921	154600	478292330	11670	11670	11670	11670	0
268	20230921	154500	478292330	11670	11670	11670	11670	0
269	20230921	154400	478292330	11670	11670	11670	11670	0
270	20230921	154300	478292330	11670	11670	11670	11670	0
271	20230921	154200	478292330	11670	11670	11670	11670	0
272	20230921	154100	478292330	11670	11670	11670	11670	822
273	20230921	154000	478292330	11670	11670	11670	11670	0
274	20230921	153900	478292330	11670	11670	11670	11670	0
275	20230921	153800	478292330	11670	11670	11670	11670	0
276	20230921	153700	478292330	11670	11670	11670	11670	0
277	20230921	153600	478292330	11670	11670	11670	11670	0
278	20230921	153500	478292330	11670	11670	11670	11670	0
279	20230921	153400	478292330	11670	11670	11670	11670	0
280	20230921	153300	478292330	11670	11670	11670	11670	0
281	20230921	153200	478292330	11670	11670	11670	11670	0
282	20230921	153100	478292330	11670	11670	11670	11670	0
283	20230921	153000	478292330	11670	11670	11670	11670	822
284	20230921	152900	468699590	11730	11730	11730	11730	0
285	20230921	152800	468699590	11730	11730	11730	11730	0
286	20230921	152700	468699590	11730	11730	11730	11730	0
287	20230921	152600	468699590	11730	11730	11730	11730	0
288	20230921	152500	468699590	11730	11730	11730	11730	0
289	20230921	152400	468699590	11730	11730	11730	11730	0
290	20230921	152300	468699590	11730	11730	11730	11730	0
291	20230921	152200	468699590	11730	11730	11730	11730	0
292	20230921	152100	468699590	11730	11730	11730	11730	0
293	20230921	152000	468699590	11730	11730	11730	11730	0
294	20230921	151900	468699590	11730	11690	11730	11690	316
295	20230921	151800	465005510	11730	11730	11730	11690	263
296	20230921	151700	461929560	11690	11730	11730	11690	40
297	20230921	151600	461461160	11690	11700	11730	11690	265
298	20230921	151500	458362260	11730	11720	11730	11700	33
299	20230921	151400	457975500	11700	11710	11710	11690	2770
300	20230921	151300	425564090	11710	11710	11710	11710	0
301	20230921	151200	425564090	11710	11710	11710	11710	130
302	20230921	151100	424041790	11700	11700	11700	11700	0
303	20230921	151000	424041790	11700	11700	11700	11700	0
304	20230921	150900	424041790	11700	11730	11730	11700	370
305	20230921	150800	419711610	11740	11740	11740	11740	1
306	20230921	150700	419699870	11720	11720	11720	11720	0
307	20230921	150600	419699870	11720	11720	11720	11720	0
308	20230921	150500	419699870	11720	11720	11720	11720	47
309	20230921	150400	419149030	11740	11740	11740	11740	0
310	20230921	150300	419149030	11740	11740	11740	11740	0
311	20230921	150200	419149030	11740	11740	11740	11740	34
312	20230921	150100	418749870	11740	11740	11740	11740	5
313	20230921	150000	418691170	11740	11740	11740	11740	0
314	20230921	145900	418691170	11740	11740	11740	11740	5
315	20230921	145800	418632470	11710	11710	11710	11710	0
316	20230921	145700	418632470	11710	11710	11710	11710	0
317	20230921	145600	418632470	11710	11710	11710	11710	3
318	20230921	145500	418597340	11710	11710	11710	11710	12
319	20230921	145400	418456820	11710	11710	11710	11710	0
320	20230921	145300	418456820	11710	11710	11710	11710	10
321	20230921	145200	418339720	11720	11720	11720	11710	200
322	20230921	145100	415995840	11720	11720	11720	11720	0
323	20230921	145000	415995840	11720	11720	11720	11720	0
324	20230921	144900	415995840	11720	11720	11720	11720	0
325	20230921	144800	415995840	11720	11720	11720	11720	12
326	20230921	144700	415855200	11700	11700	11700	11700	0
327	20230921	144600	415855200	11700	11710	11710	11700	226
328	20230921	144500	413210590	11710	11730	11730	11710	146
329	20230921	144400	411500670	11710	11710	11710	11710	0
330	20230921	144300	411500670	11710	11710	11710	11710	0
331	20230921	144200	411500670	11710	11710	11710	11710	0
332	20230921	144100	411500670	11710	11710	11710	11710	1
333	20230921	144000	411488960	11700	11700	11700	11700	50
334	20230921	143900	410903960	11700	11700	11700	11700	205
335	20230921	143800	408505460	11700	11730	11730	11700	9362
336	20230921	143700	298952820	11730	11730	11730	11730	19
337	20230921	143600	298729950	11740	11740	11740	11740	0
338	20230921	143500	298729950	11740	11740	11740	11740	0
339	20230921	143400	298729950	11740	11740	11740	11740	0
340	20230921	143300	298729950	11740	11740	11740	11740	20
341	20230921	143200	298495150	11740	11740	11740	11740	0
342	20230921	143100	298495150	11740	11740	11740	11740	62
343	20230921	143000	297767270	11710	11720	11720	11710	181
344	20230921	142900	295647730	11720	11720	11720	11720	50
345	20230921	142800	295061730	11740	11740	11740	11740	0
346	20230921	142700	295061730	11740	11740	11740	11740	128
347	20230921	142600	293559010	11740	11740	11740	11740	20
348	20230921	142500	293324210	11740	11740	11740	11740	0
349	20230921	142400	293324210	11740	11740	11740	11740	0
350	20230921	142300	293324210	11740	11740	11740	11740	0
351	20230921	142200	293324210	11740	11740	11740	11740	0
352	20230921	142100	293324210	11740	11740	11740	11740	0
353	20230921	142000	293324210	11740	11740	11740	11740	0
354	20230921	141900	293324210	11740	11740	11740	11740	0
355	20230921	141800	293324210	11740	11740	11740	11740	0
356	20230921	141700	293324210	11740	11740	11740	11740	0
357	20230921	141600	293324210	11740	11740	11740	11740	0
358	20230921	141500	293324210	11740	11740	11740	11740	0
359	20230921	141400	293324210	11740	11740	11740	11740	20
360	20230921	141300	293089410	11760	11760	11760	11760	49
361	20230921	141200	292513170	11770	11770	11770	11770	0
362	20230921	141100	292513170	11770	11770	11770	11770	1
363	20230921	141000	292501400	11770	11770	11770	11770	0
364	20230921	140900	292501400	11770	11770	11770	11770	0
365	20230921	140800	292501400	11770	11770	11770	11770	30
366	20230921	140700	292148300	11770	11760	11770	11760	48
367	20230921	140600	291583790	11770	11770	11770	11770	0
368	20230921	140500	291583790	11770	11760	11770	11760	255
369	20230921	140400	288584070	11760	11760	11760	11760	0
370	20230921	140300	288584070	11760	11760	11760	11760	0
371	20230921	140200	288584070	11760	11760	11760	11760	0
372	20230921	140100	288584070	11760	11760	11760	11760	0
373	20230921	140000	288584070	11760	11760	11760	11760	8
374	20230921	135900	288489990	11750	11750	11750	11750	0
375	20230921	135800	288489990	11750	11750	11750	11750	40
376	20230921	135700	288019990	11750	11750	11750	11750	10
377	20230921	135600	287902490	11750	11750	11750	11750	0
378	20230921	135500	287902490	11750	11750	11750	11750	1
379	20230921	135400	287890740	11750	11750	11750	11750	0
380	20230921	135300	287890740	11750	11750	11750	11750	1
381	20230921	135200	287878990	11710	11740	11740	11710	683
382	20230921	135100	279875830	11750	11750	11750	11750	0
383	20230921	135000	279875830	11750	11750	11750	11750	134
384	20230921	134900	278301330	11750	11750	11750	11750	323
385	20230921	134800	274506080	11770	11770	11770	11770	0
386	20230921	134700	274506080	11770	11770	11770	11770	20
387	20230921	134600	274270680	11770	11770	11770	11770	5
388	20230921	134500	274211830	11770	11770	11770	11770	2
389	20230921	134400	274188290	11760	11760	11760	11760	0
390	20230921	134300	274188290	11760	11760	11760	11760	0
391	20230921	134200	274188290	11760	11760	11760	11760	68
392	20230921	134100	273388610	11750	11750	11750	11750	0
393	20230921	134000	273388610	11750	11750	11750	11750	10
394	20230921	133900	273271110	11740	11740	11740	11740	0
395	20230921	133800	273271110	11740	11740	11740	11740	0
396	20230921	133700	273271110	11740	11740	11740	11740	0
397	20230921	133600	273271110	11740	11740	11740	11740	0
398	20230921	133500	273271110	11740	11760	11760	11740	79
399	20230921	133400	272343490	11760	11760	11760	11760	0
400	20230921	133300	272343490	11760	11760	11760	11760	1
401	20230921	133200	272331730	11760	11760	11760	11760	0
402	20230921	133100	272331730	11760	11750	11760	11750	131
403	20230921	133000	270791850	11740	11740	11740	11740	66
404	20230921	132900	270017010	11740	11740	11740	11740	124
405	20230921	132800	268561250	11750	11760	11760	11750	122
406	20230921	132700	267127350	11760	11760	11770	11760	62
407	20230921	132600	266398210	11770	11770	11770	11770	0
408	20230921	132500	266398210	11770	11770	11770	11770	1
409	20230921	132400	266386440	11770	11770	11770	11770	3
410	20230921	132300	266351130	11770	11770	11770	11770	0
411	20230921	132200	266351130	11770	11770	11770	11770	1
412	20230921	132100	266339360	11770	11770	11770	11770	0
413	20230921	132000	266339360	11770	11770	11770	11770	0
414	20230921	131900	266339360	11770	11770	11770	11770	3
415	20230921	131800	266304050	11770	11770	11770	11770	0
416	20230921	131700	266304050	11770	11760	11770	11760	13
417	20230921	131600	266151080	11770	11770	11770	11770	2
418	20230921	131500	266127540	11760	11760	11760	11760	1
419	20230921	131400	266115780	11760	11760	11760	11760	0
420	20230921	131300	266115780	11760	11750	11760	11750	533
421	20230921	131200	259852040	11750	11750	11750	11750	2
422	20230921	131100	259828540	11750	11740	11750	11740	40
423	20230921	131000	259358760	11740	11740	11740	11740	0
424	20230921	130900	259358760	11740	11740	11740	11740	30
425	20230921	130800	259006560	11750	11760	11760	11750	310
426	20230921	130700	255364050	11750	11750	11750	11750	114
427	20230921	130600	254024550	11760	11760	11760	11760	5
428	20230921	130500	253965750	11760	11770	11770	11760	286
429	20230921	130400	250602340	11770	11770	11770	11770	0
430	20230921	130300	250602340	11770	11770	11770	11770	0
431	20230921	130200	250602340	11770	11770	11770	11770	134
432	20230921	130100	249025160	11770	11770	11770	11770	48
433	20230921	130000	248460200	11780	11780	11780	11780	10
434	20230921	125900	248342400	11780	11780	11780	11780	0
435	20230921	125800	248342400	11780	11780	11780	11780	0
436	20230921	125700	248342400	11780	11780	11780	11780	2
437	20230921	125600	248318840	11780	11780	11780	11780	298
438	20230921	125500	244808400	11780	11780	11780	11780	0
439	20230921	125400	244808400	11780	11780	11780	11780	0
440	20230921	125300	244808400	11780	11790	11790	11780	14
441	20230921	125200	244643380	11790	11790	11790	11790	0
442	20230921	125100	244643380	11790	11790	11790	11790	12
443	20230921	125000	244501900	11780	11780	11780	11780	0
444	20230921	124900	244501900	11780	11800	11800	11780	74
445	20230921	124800	243629060	11800	11810	11820	11800	62
446	20230921	124700	242897430	11820	11820	11820	11820	0
447	20230921	124600	242897430	11820	11820	11820	11820	0
448	20230921	124500	242897430	11820	11820	11820	11820	1
449	20230921	124400	242885610	11820	11820	11820	11820	12
450	20230921	124300	242743770	11800	11800	11800	11800	0
451	20230921	124200	242743770	11800	11800	11800	11800	0
452	20230921	124100	242743770	11800	11800	11800	11800	777
453	20230921	124000	233575170	11800	11800	11800	11800	134
454	20230921	123900	231993970	11800	11800	11800	11800	529
455	20230921	123800	225751770	11800	11800	11800	11800	1
456	20230921	123700	225739970	11790	11790	11790	11790	0
457	20230921	123600	225739970	11790	11780	11790	11780	6
458	20230921	123500	225669250	11790	11790	11790	11790	168
459	20230921	123400	223688530	11790	11790	11790	11790	0
460	20230921	123300	223688530	11790	11790	11790	11790	0
461	20230921	123200	223688530	11790	11790	11790	11790	0
462	20230921	123100	223688530	11790	11790	11790	11790	0
463	20230921	123000	223688530	11790	11790	11790	11790	10
464	20230921	122900	223570630	11790	11810	11810	11790	619
465	20230921	122800	216266760	11810	11810	11810	11810	1
466	20230921	122700	216254950	11800	11800	11800	11800	100
467	20230921	122600	215074950	11800	11810	11810	11800	530
468	20230921	122500	208819540	11810	11810	11810	11810	0
469	20230921	122400	208819540	11810	11810	11810	11810	4
470	20230921	122300	208772300	11810	11820	11820	11810	167
471	20230921	122200	206799220	11880	11880	11880	11880	0
472	20230921	122100	206799220	11880	11880	11880	11880	0
473	20230921	122000	206799220	11880	11880	11880	11880	0
474	20230921	121900	206799220	11880	11880	11880	11880	0
475	20230921	121800	206799220	11880	11880	11880	11880	0
476	20230921	121700	206799220	11880	11880	11880	11880	0
477	20230921	121600	206799220	11880	11880	11880	11880	3
478	20230921	121500	206763580	11880	11880	11880	11880	10
479	20230921	121400	206644780	11880	11880	11880	11880	5
480	20230921	121300	206585380	11880	11880	11880	11880	1
481	20230921	121200	206573500	11880	11880	11880	11880	0
482	20230921	121100	206573500	11880	11820	11880	11820	2
483	20230921	121000	206549800	11810	11870	11870	11810	122
484	20230921	120900	205108650	11870	11850	11870	11850	3
485	20230921	120800	205073070	11840	11840	11840	11840	3
486	20230921	120700	205037550	11800	11800	11800	11800	0
487	20230921	120600	205037550	11800	11800	11800	11800	0
488	20230921	120500	205037550	11800	11800	11800	11800	0
489	20230921	120400	205037550	11800	11800	11800	11800	232
490	20230921	120300	202299950	11810	11820	11820	11810	628
491	20230921	120200	194880990	11830	11840	11840	11830	211
492	20230921	120100	192383990	11840	11840	11840	11840	0
493	20230921	120000	192383990	11840	11840	11840	11840	0
494	20230921	115900	192383990	11840	11840	11840	11840	0
495	20230921	115800	192383990	11840	11840	11840	11840	20
496	20230921	115700	192147190	11840	11840	11840	11840	0
497	20230921	115600	192147190	11840	11840	11840	11840	0
498	20230921	115500	192147190	11840	11840	11840	11840	1
499	20230921	115400	192135350	11880	11880	11880	11880	8
500	20230921	115300	192040310	11830	11830	11830	11830	0
501	20230921	115200	192040310	11830	11830	11830	11830	0
502	20230921	115100	192040310	11830	11830	11830	11830	0
503	20230921	115000	192040310	11830	11830	11830	11830	0
504	20230921	114900	192040310	11830	11830	11830	11830	35
505	20230921	114800	191626260	11830	11840	11840	11830	319
506	20230921	114700	187852300	11840	11840	11840	11840	15
507	20230921	114600	187674700	11830	11830	11830	11830	48
508	20230921	114500	187106860	11830	11870	11870	11830	75
509	20230921	114400	186219250	11900	11900	11900	11900	0
510	20230921	114300	186219250	11900	11900	11900	11900	0
511	20230921	114200	186219250	11900	11900	11900	11900	0
512	20230921	114100	186219250	11900	11900	11900	11900	0
513	20230921	114000	186219250	11900	11900	11900	11900	0
514	20230921	113900	186219250	11900	11900	11900	11900	0
515	20230921	113800	186219250	11900	11900	11900	11900	1
516	20230921	113700	186207350	11900	11900	11900	11900	32
517	20230921	113600	185826550	11900	11900	11900	11900	5
518	20230921	113500	185767050	11900	11900	11900	11900	8
519	20230921	113400	185671850	11900	11900	11900	11900	0
520	20230921	113300	185671850	11900	11900	11900	11900	0
521	20230921	113200	185671850	11900	11900	11900	11900	0
522	20230921	113100	185671850	11900	11900	11900	11900	0
523	20230921	113000	185671850	11900	11900	11900	11900	0
524	20230921	112900	185671850	11900	11900	11900	11900	0
525	20230921	112800	185671850	11900	11900	11900	11900	0
526	20230921	112700	185671850	11900	11900	11900	11900	2
527	20230921	112600	185648050	11910	11920	11920	11910	17
528	20230921	112500	185445420	11920	11920	11920	11920	13
529	20230921	112400	185290460	11940	11940	11940	11940	0
530	20230921	112300	185290460	11940	11940	11940	11940	0
531	20230921	112200	185290460	11940	11940	11940	11940	0
532	20230921	112100	185290460	11940	11940	11940	11940	0
533	20230921	112000	185290460	11940	11940	11940	11940	17
534	20230921	111900	185087480	11930	11930	11930	11930	0
535	20230921	111800	185087480	11930	11930	11930	11930	17
536	20230921	111700	184884670	11920	11920	11920	11920	4
537	20230921	111600	184836990	11920	11920	11920	11920	17
538	20230921	111500	184634350	11910	11910	11910	11910	17
539	20230921	111400	184431880	11910	11910	11910	11910	17
540	20230921	111300	184229410	11910	11910	11910	11910	17
541	20230921	111200	184026940	11900	11900	11900	11880	4
542	20230921	111100	183979360	11900	11880	11900	11830	207
543	20230921	111000	181523160	11890	11890	11890	11890	18
544	20230921	110900	181309140	11890	11880	11890	11880	10
545	20230921	110800	181190330	11870	11870	11870	11870	17
546	20230921	110700	180988540	11870	11870	11870	11870	16
547	20230921	110600	180798620	11860	11860	11860	11860	15
548	20230921	110500	180620720	11860	11860	11860	11860	16
549	20230921	110400	180430960	11860	11860	11860	11860	17
550	20230921	110300	180229340	11860	11860	11860	11860	17
551	20230921	110200	180027720	11860	11860	11860	11860	19
552	20230921	110100	179802380	11860	11850	11860	11850	23
553	20230921	110000	179529670	11850	11840	11850	11840	262
554	20230921	105900	176426430	11840	11840	11840	11840	38
555	20230921	105800	175976510	11840	11840	11840	11840	19
556	20230921	105700	175751550	11840	11830	11840	11830	20
557	20230921	105600	175514790	11840	11830	11840	11830	44
558	20230921	105500	174994100	11830	11870	11870	11830	451
559	20230921	105400	169649300	11870	11870	11870	11870	17
560	20230921	105300	169447510	11870	11870	11870	11870	16
561	20230921	105200	169257590	11870	11870	11870	11870	17
562	20230921	105100	169055800	11870	11870	11870	11870	16
563	20230921	105000	168865880	11870	11860	11870	11850	19
564	20230921	104900	168640380	11850	11850	11850	11850	6
565	20230921	104800	168569280	11870	11870	11870	11870	65
566	20230921	104700	167797730	11870	11870	11870	11870	0
567	20230921	104600	167797730	11870	11870	11870	11870	669
568	20230921	104500	159856700	11870	11870	11870	11870	0
569	20230921	104400	159856700	11870	11870	11870	11870	124
570	20230921	104300	158384820	11870	11860	11870	11860	15
571	20230921	104200	158206830	11850	11850	11850	11850	0
572	20230921	104100	158206830	11850	11850	11850	11850	0
573	20230921	104000	158206830	11850	11850	11850	11850	1
574	20230921	103900	158194980	11840	11840	11840	11840	7
575	20230921	103800	158112100	11840	11840	11840	11840	1
576	20230921	103700	158100260	11840	11820	11840	11820	974
577	20230921	103600	146587480	11800	11820	11820	11800	242
578	20230921	103500	143729700	11820	11820	11820	11820	0
579	20230921	103400	143729700	11820	11820	11820	11820	0
580	20230921	103300	143729700	11820	11830	11830	11820	500
581	20230921	103200	137819550	11830	11830	11830	11830	0
582	20230921	103100	137819550	11830	11830	11830	11830	1
583	20230921	103000	137807720	11830	11830	11830	11830	5
584	20230921	102900	137748570	11830	11830	11830	11830	110
585	20230921	102800	136447270	11830	11830	11830	11830	10
586	20230921	102700	136328970	11830	11820	11830	11820	6
587	20230921	102600	136258040	11810	11840	11840	11810	282
588	20230921	102500	132923770	11850	11860	11870	11850	319
589	20230921	102400	129143100	11860	11860	11860	11860	0
590	20230921	102300	129143100	11860	11870	11870	11860	648
591	20230921	102200	121457810	11890	11890	11890	11890	5
592	20230921	102100	121398360	11900	11870	11900	11860	77
593	20230921	102000	120484080	11870	11860	11870	11860	105
594	20230921	101900	119238680	11860	11860	11860	11860	54
595	20230921	101800	118598240	11860	11880	11880	11860	636
596	20230921	101700	111054630	11880	11950	11950	11880	2
597	20230921	101600	111030800	11880	11910	11970	11870	1054
598	20230921	101500	98497160	11920	11950	11950	11920	507
599	20230921	101400	92440560	12000	12000	12000	12000	0
600	20230921	101300	92440560	12000	11960	12000	11960	11
601	20230921	101200	92308960	12010	12010	12010	12010	0
602	20230921	101100	92308960	12010	12010	12010	12010	1
603	20230921	101000	92296950	11960	11960	11960	11960	10
604	20230921	100900	92177350	11960	11970	11970	11960	795
605	20230921	100800	82663480	11970	11970	12030	11970	7
606	20230921	100700	82579630	11980	11980	11980	11980	1
607	20230921	100600	82567650	11970	11970	11970	11970	0
608	20230921	100500	82567650	11970	11990	11990	11970	560
609	20230921	100400	75858490	12090	12090	12090	12090	0
610	20230921	100300	75858490	12090	12090	12090	12090	0
611	20230921	100200	75858490	12090	12090	12090	12090	0
612	20230921	100100	75858490	12090	12090	12090	12090	0
613	20230921	100000	75858490	12090	12090	12090	12090	1
614	20230921	095900	75846400	12000	11990	12140	11990	234
615	20230921	095800	73032070	11990	11990	11990	11990	14
616	20230921	095700	72864210	11990	11990	11990	11990	21
617	20230921	095600	72612420	11990	11990	11990	11990	15
618	20230921	095500	72432570	11990	11990	11990	11990	29
619	20230921	095400	72084860	11990	11990	11990	11990	1
620	20230921	095300	72072870	11990	11990	11990	11990	100
621	20230921	095200	70873870	11980	11980	11980	11980	0
622	20230921	095100	70873870	11980	11980	11980	11980	60
623	20230921	095000	70155070	11990	11990	11990	11990	0
624	20230921	094900	70155070	11990	11990	11990	11990	215
625	20230921	094800	67577220	12000	12000	12010	12000	184
626	20230921	094700	65369210	12010	12010	12010	12010	4
627	20230921	094600	65321170	12040	12010	12050	12010	104
628	20230921	094500	64071940	12010	12010	12010	12010	10
629	20230921	094400	63951840	12000	12020	12020	12000	320
630	20230921	094300	60109600	12020	12020	12020	12020	50
631	20230921	094200	59508600	12060	12060	12060	12060	0
632	20230921	094100	59508600	12060	12060	12060	12060	0
633	20230921	094000	59508600	12060	12060	12060	12060	14
634	20230921	093900	59339760	12090	12090	12090	12090	0
635	20230921	093800	59339760	12090	12090	12090	12090	25
636	20230921	093700	59037510	12090	12090	12090	12090	0
637	20230921	093600	59037510	12090	12090	12090	12090	4
638	20230921	093500	58989150	12060	12060	12060	12060	3
639	20230921	093400	58952970	12060	12060	12060	12060	5
640	20230921	093300	58892670	12070	12070	12070	12070	0
641	20230921	093200	58892670	12070	12070	12070	12070	1
642	20230921	093100	58880600	12010	12010	12010	12010	85
643	20230921	093000	57859750	12020	12040	12040	12020	146
644	20230921	092900	56104200	12080	12080	12080	12080	0
645	20230921	092800	56104200	12080	12080	12080	12080	0
646	20230921	092700	56104200	12080	12070	12080	12070	21
647	20230921	092600	55850570	12080	12080	12080	12080	150
648	20230921	092500	54038570	12080	12080	12080	12080	0
649	20230921	092400	54038570	12080	12080	12080	12080	1
650	20230921	092300	54026490	12080	12060	12080	12060	2
651	20230921	092200	54002350	12080	12080	12080	12080	6
652	20230921	092100	53929870	12060	12060	12060	12060	0
653	20230921	092000	53929870	12060	12060	12060	12060	150
654	20230921	091900	52120870	12030	12030	12030	12030	165
655	20230921	091800	50135920	12030	12030	12030	12030	15
656	20230921	091700	49955470	12030	12030	12030	12030	0
657	20230921	091600	49955470	12030	12030	12030	12030	11
658	20230921	091500	49823140	12030	12030	12030	12030	1
659	20230921	091400	49811110	12030	12030	12030	12030	98
660	20230921	091300	48632170	12060	12050	12060	12050	362
661	20230921	091200	44270050	12050	12060	12060	12050	110
662	20230921	091100	42943550	12060	12060	12070	12060	5
663	20230921	091000	42883230	12080	12010	12080	12010	33
664	20230921	090900	42485890	12000	12000	12000	12000	0
665	20230921	090800	42485890	12000	11980	12000	11980	105
666	20230921	090700	41226940	11980	11990	11990	11980	136
667	20230921	090600	39597640	11970	11970	11970	11970	150
668	20230921	090500	37802140	11990	11990	11990	11990	5
669	20230921	090400	37742190	11990	11990	11990	11990	22
670	20230921	090300	37478410	11990	11970	11990	11970	146
671	20230921	090200	35729220	11970	11950	11980	11950	628
672	20230921	090100	28213500	11980	12020	12020	11980	743
673	20230921	090000	19296900	12010	12000	12100	12000	1608