KissMeData/065680/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	193000	136102720	12930	12930	12930	12930	197
3	20230921	192900	136102720	12930	12930	12930	12930	0
4	20230921	192800	136102720	12930	12930	12930	12930	0
5	20230921	192700	136102720	12930	12930	12930	12930	0
6	20230921	192600	136102720	12930	12930	12930	12930	0
7	20230921	192500	136102720	12930	12930	12930	12930	0
8	20230921	192400	136102720	12930	12930	12930	12930	0
9	20230921	192300	136102720	12930	12930	12930	12930	0
10	20230921	192200	136102720	12930	12930	12930	12930	0
11	20230921	192100	136102720	12930	12930	12930	12930	0
12	20230921	192000	136102720	12930	12930	12930	12930	0
13	20230921	191900	136102720	12930	12930	12930	12930	0
14	20230921	191800	136102720	12930	12930	12930	12930	0
15	20230921	191700	136102720	12930	12930	12930	12930	0
16	20230921	191600	136102720	12930	12930	12930	12930	0
17	20230921	191500	136102720	12930	12930	12930	12930	0
18	20230921	191400	136102720	12930	12930	12930	12930	0
19	20230921	191300	136102720	12930	12930	12930	12930	0
20	20230921	191200	136102720	12930	12930	12930	12930	0
21	20230921	191100	136102720	12930	12930	12930	12930	0
22	20230921	191000	136102720	12930	12930	12930	12930	0
23	20230921	190900	136102720	12930	12930	12930	12930	0
24	20230921	190800	136102720	12930	12930	12930	12930	0
25	20230921	190700	136102720	12930	12930	12930	12930	0
26	20230921	190600	136102720	12930	12930	12930	12930	0
27	20230921	190500	136102720	12930	12930	12930	12930	0
28	20230921	190400	136102720	12930	12930	12930	12930	0
29	20230921	190300	136102720	12930	12930	12930	12930	0
30	20230921	190200	136102720	12930	12930	12930	12930	0
31	20230921	190100	136102720	12930	12930	12930	12930	0
32	20230921	190000	136102720	12930	12930	12930	12930	197
33	20230921	185900	136102720	12930	12930	12930	12930	0
34	20230921	185800	136102720	12930	12930	12930	12930	0
35	20230921	185700	136102720	12930	12930	12930	12930	0
36	20230921	185600	136102720	12930	12930	12930	12930	0
37	20230921	185500	136102720	12930	12930	12930	12930	0
38	20230921	185400	136102720	12930	12930	12930	12930	0
39	20230921	185300	136102720	12930	12930	12930	12930	0
40	20230921	185200	136102720	12930	12930	12930	12930	0
41	20230921	185100	136102720	12930	12930	12930	12930	0
42	20230921	185000	136102720	12930	12930	12930	12930	0
43	20230921	184900	136102720	12930	12930	12930	12930	0
44	20230921	184800	136102720	12930	12930	12930	12930	0
45	20230921	184700	136102720	12930	12930	12930	12930	0
46	20230921	184600	136102720	12930	12930	12930	12930	0
47	20230921	184500	136102720	12930	12930	12930	12930	0
48	20230921	184400	136102720	12930	12930	12930	12930	0
49	20230921	184300	136102720	12930	12930	12930	12930	0
50	20230921	184200	136102720	12930	12930	12930	12930	0
51	20230921	184100	136102720	12930	12930	12930	12930	0
52	20230921	184000	136102720	12930	12930	12930	12930	0
53	20230921	183900	136102720	12930	12930	12930	12930	0
54	20230921	183800	136102720	12930	12930	12930	12930	0
55	20230921	183700	136102720	12930	12930	12930	12930	0
56	20230921	183600	136102720	12930	12930	12930	12930	0
57	20230921	183500	136102720	12930	12930	12930	12930	0
58	20230921	183400	136102720	12930	12930	12930	12930	0
59	20230921	183300	136102720	12930	12930	12930	12930	0
60	20230921	183200	136102720	12930	12930	12930	12930	0
61	20230921	183100	136102720	12930	12930	12930	12930	0
62	20230921	183000	136102720	12930	12930	12930	12930	197
63	20230921	182900	136102720	12930	12930	12930	12930	0
64	20230921	182800	136102720	12930	12930	12930	12930	0
65	20230921	182700	136102720	12930	12930	12930	12930	0
66	20230921	182600	136102720	12930	12930	12930	12930	0
67	20230921	182500	136102720	12930	12930	12930	12930	0
68	20230921	182400	136102720	12930	12930	12930	12930	0
69	20230921	182300	136102720	12930	12930	12930	12930	0
70	20230921	182200	136102720	12930	12930	12930	12930	0
71	20230921	182100	136102720	12930	12930	12930	12930	0
72	20230921	182000	136102720	12930	12930	12930	12930	0
73	20230921	181900	136102720	12930	12930	12930	12930	0
74	20230921	181800	136102720	12930	12930	12930	12930	0
75	20230921	181700	136102720	12930	12930	12930	12930	0
76	20230921	181600	136102720	12930	12930	12930	12930	0
77	20230921	181500	136102720	12930	12930	12930	12930	0
78	20230921	181400	136102720	12930	12930	12930	12930	0
79	20230921	181300	136102720	12930	12930	12930	12930	0
80	20230921	181200	136102720	12930	12930	12930	12930	0
81	20230921	181100	136102720	12930	12930	12930	12930	0
82	20230921	181000	136102720	12930	12930	12930	12930	0
83	20230921	180900	136102720	12930	12930	12930	12930	0
84	20230921	180800	136102720	12930	12930	12930	12930	0
85	20230921	180700	136102720	12930	12930	12930	12930	0
86	20230921	180600	136102720	12930	12930	12930	12930	0
87	20230921	180500	136102720	12930	12930	12930	12930	0
88	20230921	180400	136102720	12930	12930	12930	12930	0
89	20230921	180300	136102720	12930	12930	12930	12930	0
90	20230921	180200	136102720	12930	12930	12930	12930	0
91	20230921	180100	136102720	12930	12930	12930	12930	0
92	20230921	180000	136102720	12930	12930	12930	12930	197
93	20230921	175900	136102720	12930	12930	12930	12930	0
94	20230921	175800	136102720	12930	12930	12930	12930	0
95	20230921	175700	136102720	12930	12930	12930	12930	0
96	20230921	175600	136102720	12930	12930	12930	12930	0
97	20230921	175500	136102720	12930	12930	12930	12930	0
98	20230921	175400	136102720	12930	12930	12930	12930	0
99	20230921	175300	136102720	12930	12930	12930	12930	0
100	20230921	175200	136102720	12930	12930	12930	12930	0
101	20230921	175100	136102720	12930	12930	12930	12930	0
102	20230921	175000	136102720	12930	12930	12930	12930	0
103	20230921	174900	136102720	12930	12930	12930	12930	0
104	20230921	174800	136102720	12930	12930	12930	12930	0
105	20230921	174700	136102720	12930	12930	12930	12930	0
106	20230921	174600	136102720	12930	12930	12930	12930	0
107	20230921	174500	136102720	12930	12930	12930	12930	0
108	20230921	174400	136102720	12930	12930	12930	12930	0
109	20230921	174300	136102720	12930	12930	12930	12930	0
110	20230921	174200	136102720	12930	12930	12930	12930	0
111	20230921	174100	136102720	12930	12930	12930	12930	0
112	20230921	174000	136102720	12930	12930	12930	12930	0
113	20230921	173900	136102720	12930	12930	12930	12930	0
114	20230921	173800	136102720	12930	12930	12930	12930	0
115	20230921	173700	136102720	12930	12930	12930	12930	0
116	20230921	173600	136102720	12930	12930	12930	12930	0
117	20230921	173500	136102720	12930	12930	12930	12930	0
118	20230921	173400	136102720	12930	12930	12930	12930	0
119	20230921	173300	136102720	12930	12930	12930	12930	0
120	20230921	173200	136102720	12930	12930	12930	12930	0
121	20230921	173100	136102720	12930	12930	12930	12930	0
122	20230921	173000	136102720	12930	12930	12930	12930	197
123	20230921	172900	136102720	12930	12930	12930	12930	0
124	20230921	172800	136102720	12930	12930	12930	12930	0
125	20230921	172700	136102720	12930	12930	12930	12930	0
126	20230921	172600	136102720	12930	12930	12930	12930	0
127	20230921	172500	136102720	12930	12930	12930	12930	0
128	20230921	172400	136102720	12930	12930	12930	12930	0
129	20230921	172300	136102720	12930	12930	12930	12930	0
130	20230921	172200	136102720	12930	12930	12930	12930	0
131	20230921	172100	136102720	12930	12930	12930	12930	0
132	20230921	172000	136102720	12930	12930	12930	12930	0
133	20230921	171900	136102720	12930	12930	12930	12930	0
134	20230921	171800	136102720	12930	12930	12930	12930	0
135	20230921	171700	136102720	12930	12930	12930	12930	0
136	20230921	171600	136102720	12930	12930	12930	12930	0
137	20230921	171500	136102720	12930	12930	12930	12930	0
138	20230921	171400	136102720	12930	12930	12930	12930	0
139	20230921	171300	136102720	12930	12930	12930	12930	0
140	20230921	171200	136102720	12930	12930	12930	12930	0
141	20230921	171100	136102720	12930	12930	12930	12930	0
142	20230921	171000	136102720	12930	12930	12930	12930	0
143	20230921	170900	136102720	12930	12930	12930	12930	0
144	20230921	170800	136102720	12930	12930	12930	12930	0
145	20230921	170700	136102720	12930	12930	12930	12930	0
146	20230921	170600	136102720	12930	12930	12930	12930	0
147	20230921	170500	136102720	12930	12930	12930	12930	0
148	20230921	170400	136102720	12930	12930	12930	12930	0
149	20230921	170300	136102720	12930	12930	12930	12930	0
150	20230921	170200	136102720	12930	12930	12930	12930	0
151	20230921	170100	136102720	12930	12930	12930	12930	0
152	20230921	170000	136102720	12930	12930	12930	12930	197
153	20230921	165900	136102720	12930	12930	12930	12930	0
154	20230921	165800	136102720	12930	12930	12930	12930	0
155	20230921	165700	136102720	12930	12930	12930	12930	0
156	20230921	165600	136102720	12930	12930	12930	12930	0
157	20230921	165500	136102720	12930	12930	12930	12930	0
158	20230921	165400	136102720	12930	12930	12930	12930	0
159	20230921	165300	136102720	12930	12930	12930	12930	0
160	20230921	165200	136102720	12930	12930	12930	12930	0
161	20230921	165100	136102720	12930	12930	12930	12930	0
162	20230921	165000	136102720	12930	12930	12930	12930	0
163	20230921	164900	136102720	12930	12930	12930	12930	0
164	20230921	164800	136102720	12930	12930	12930	12930	0
165	20230921	164700	136102720	12930	12930	12930	12930	0
166	20230921	164600	136102720	12930	12930	12930	12930	0
167	20230921	164500	136102720	12930	12930	12930	12930	0
168	20230921	164400	136102720	12930	12930	12930	12930	0
169	20230921	164300	136102720	12930	12930	12930	12930	0
170	20230921	164200	136102720	12930	12930	12930	12930	0
171	20230921	164100	136102720	12930	12930	12930	12930	0
172	20230921	164000	136102720	12930	12930	12930	12930	0
173	20230921	163900	136102720	12930	12930	12930	12930	0
174	20230921	163800	136102720	12930	12930	12930	12930	0
175	20230921	163700	136102720	12930	12930	12930	12930	0
176	20230921	163600	136102720	12930	12930	12930	12930	0
177	20230921	163500	136102720	12930	12930	12930	12930	0
178	20230921	163400	136102720	12930	12930	12930	12930	0
179	20230921	163300	136102720	12930	12930	12930	12930	0
180	20230921	163200	136102720	12930	12930	12930	12930	0
181	20230921	163100	136102720	12930	12930	12930	12930	0
182	20230921	163000	136102720	12930	12930	12930	12930	197
183	20230921	162900	136102720	12930	12930	12930	12930	0
184	20230921	162800	136102720	12930	12930	12930	12930	0
185	20230921	162700	136102720	12930	12930	12930	12930	0
186	20230921	162600	136102720	12930	12930	12930	12930	0
187	20230921	162500	136102720	12930	12930	12930	12930	0
188	20230921	162400	136102720	12930	12930	12930	12930	0
189	20230921	162300	136102720	12930	12930	12930	12930	0
190	20230921	162200	136102720	12930	12930	12930	12930	0
191	20230921	162100	136102720	12930	12930	12930	12930	0
192	20230921	162000	136102720	12930	12930	12930	12930	0
193	20230921	161900	136102720	12930	12930	12930	12930	0
194	20230921	161800	136102720	12930	12930	12930	12930	0
195	20230921	161700	136102720	12930	12930	12930	12930	0
196	20230921	161600	136102720	12930	12930	12930	12930	0
197	20230921	161500	136102720	12930	12930	12930	12930	0
198	20230921	161400	136102720	12930	12930	12930	12930	0
199	20230921	161300	136102720	12930	12930	12930	12930	0
200	20230921	161200	136102720	12930	12930	12930	12930	0
201	20230921	161100	136102720	12930	12930	12930	12930	0
202	20230921	161000	136102720	12930	12930	12930	12930	0
203	20230921	160900	136102720	12930	12930	12930	12930	0
204	20230921	160800	136102720	12930	12930	12930	12930	0
205	20230921	160700	136102720	12930	12930	12930	12930	0
206	20230921	160600	136102720	12930	12930	12930	12930	0
207	20230921	160500	136102720	12930	12930	12930	12930	0
208	20230921	160400	136102720	12930	12930	12930	12930	0
209	20230921	160300	136102720	12930	12930	12930	12930	0
210	20230921	160200	136102720	12930	12930	12930	12930	0
211	20230921	160100	136102720	12930	12930	12930	12930	0
212	20230921	160000	136102720	12930	12930	12930	12930	197
213	20230921	155900	136102720	12930	12930	12930	12930	0
214	20230921	155800	136102720	12930	12930	12930	12930	0
215	20230921	155700	136102720	12930	12930	12930	12930	0
216	20230921	155600	136102720	12930	12930	12930	12930	0
217	20230921	155500	136102720	12930	12930	12930	12930	0
218	20230921	155400	136102720	12930	12930	12930	12930	0
219	20230921	155300	136102720	12930	12930	12930	12930	0
220	20230921	155200	136102720	12930	12930	12930	12930	0
221	20230921	155100	136102720	12930	12930	12930	12930	0
222	20230921	155000	136102720	12930	12930	12930	12930	0
223	20230921	154900	136102720	12930	12930	12930	12930	0
224	20230921	154800	136102720	12930	12930	12930	12930	0
225	20230921	154700	136102720	12930	12930	12930	12930	0
226	20230921	154600	136102720	12930	12930	12930	12930	0
227	20230921	154500	136102720	12930	12930	12930	12930	0
228	20230921	154400	136102720	12930	12930	12930	12930	0
229	20230921	154300	136102720	12930	12930	12930	12930	0
230	20230921	154200	136102720	12930	12930	12930	12930	0
231	20230921	154100	136102720	12930	12930	12930	12930	0
232	20230921	154000	136102720	12930	12930	12930	12930	0
233	20230921	153900	136102720	12930	12930	12930	12930	0
234	20230921	153800	136102720	12930	12930	12930	12930	0
235	20230921	153700	136102720	12930	12930	12930	12930	0
236	20230921	153600	136102720	12930	12930	12930	12930	0
237	20230921	153500	136102720	12930	12930	12930	12930	0
238	20230921	153400	136102720	12930	12930	12930	12930	0
239	20230921	153300	136102720	12930	12930	12930	12930	0
240	20230921	153200	136102720	12930	12930	12930	12930	0
241	20230921	153100	136102720	12930	12930	12930	12930	0
242	20230921	153000	136102720	12930	12930	12930	12930	394
243	20230921	152900	133555510	12910	12910	12910	12910	0
244	20230921	152800	133555510	12910	12910	12910	12910	0
245	20230921	152700	133555510	12910	12910	12910	12910	0
246	20230921	152600	133555510	12910	12910	12910	12910	0
247	20230921	152500	133555510	12910	12910	12910	12910	0
248	20230921	152400	133555510	12910	12910	12910	12910	0
249	20230921	152300	133555510	12910	12910	12910	12910	0
250	20230921	152200	133555510	12910	12910	12910	12910	0
251	20230921	152100	133555510	12910	12910	12910	12910	0
252	20230921	152000	133555510	12910	12910	12910	12910	0
253	20230921	151900	133555510	12910	12950	12950	12910	102
254	20230921	151800	132237740	12980	12980	12980	12980	0
255	20230921	151700	132237740	12980	12980	12980	12980	0
256	20230921	151600	132237740	12980	12980	12980	12980	0
257	20230921	151500	132237740	12980	12980	12980	12980	0
258	20230921	151400	132237740	12980	12980	12980	12980	2
259	20230921	151300	132211780	12920	12920	12920	12920	2
260	20230921	151200	132185940	12980	12980	12980	12980	0
261	20230921	151100	132185940	12980	12980	12980	12980	0
262	20230921	151000	132185940	12980	12980	12980	12920	68
263	20230921	150900	131307200	12990	12990	12990	12990	0
264	20230921	150800	131307200	12990	12990	12990	12990	0
265	20230921	150700	131307200	12990	12990	12990	12990	0
266	20230921	150600	131307200	12990	12990	12990	12990	0
267	20230921	150500	131307200	12990	12990	12990	12990	0
268	20230921	150400	131307200	12990	12990	12990	12990	0
269	20230921	150300	131307200	12990	12990	12990	12990	0
270	20230921	150200	131307200	12990	12990	12990	12990	0
271	20230921	150100	131307200	12990	12990	12990	12990	0
272	20230921	150000	131307200	12990	12990	12990	12990	2
273	20230921	145900	131281220	12930	12990	12990	12930	11
274	20230921	145800	131138450	12990	12990	12990	12990	0
275	20230921	145700	131138450	12990	12990	12990	12990	0
276	20230921	145600	131138450	12990	12990	12990	12990	9
277	20230921	145500	131021540	12990	12990	12990	12990	0
278	20230921	145400	131021540	12990	12990	12990	12990	0
279	20230921	145300	131021540	12990	12990	12990	12990	9
280	20230921	145200	130904630	12990	12990	12990	12990	0
281	20230921	145100	130904630	12990	12990	12990	12990	0
282	20230921	145000	130904630	12990	12990	12990	12990	9
283	20230921	144900	130787720	12920	12920	12920	12920	1
284	20230921	144800	130774800	12990	12990	12990	12990	0
285	20230921	144700	130774800	12990	12990	12990	12990	9
286	20230921	144600	130657890	12990	12990	12990	12990	0
287	20230921	144500	130657890	12990	12990	12990	12990	0
288	20230921	144400	130657890	12990	12990	12990	12990	9
289	20230921	144300	130540980	12990	12990	12990	12990	0
290	20230921	144200	130540980	12990	12990	12990	12990	0
291	20230921	144100	130540980	12990	12990	12990	12990	9
292	20230921	144000	130424070	12920	12920	12920	12920	0
293	20230921	143900	130424070	12920	12920	12920	12920	70
294	20230921	143800	129519670	12990	12920	12990	12920	11
295	20230921	143700	129376920	12990	12990	12990	12990	0
296	20230921	143600	129376920	12990	12990	12990	12990	0
297	20230921	143500	129376920	12990	12990	12990	12990	9
298	20230921	143400	129260010	12990	12990	12990	12990	0
299	20230921	143300	129260010	12990	12990	12990	12990	0
300	20230921	143200	129260010	12990	12990	12990	12990	9
301	20230921	143100	129143100	12980	12980	12980	12980	0
302	20230921	143000	129143100	12980	12980	12980	12980	30
303	20230921	142900	128753700	12990	12990	12990	12990	9
304	20230921	142800	128636790	12990	12990	12990	12990	0
305	20230921	142700	128636790	12990	12990	12990	12990	23
306	20230921	142600	128338020	12980	12980	12980	12980	17
307	20230921	142500	128117360	12980	12980	12980	12980	0
308	20230921	142400	128117360	12980	12980	12980	12980	3
309	20230921	142300	128078420	12980	12980	12980	12980	6
310	20230921	142200	128000540	12980	12980	12980	12980	0
311	20230921	142100	128000540	12980	12980	12980	12980	3
312	20230921	142000	127961600	12980	12980	12980	12980	6
313	20230921	141900	127883720	12980	12980	12980	12980	0
314	20230921	141800	127883720	12980	12980	12980	12980	3
315	20230921	141700	127844780	12980	12980	12980	12980	6
316	20230921	141600	127766900	12980	12980	12980	12980	0
317	20230921	141500	127766900	12980	12980	12980	12980	3
318	20230921	141400	127727960	12980	12980	12980	12980	32
319	20230921	141300	127312600	12980	12930	12980	12900	356
320	20230921	141200	122715760	12980	12980	12980	12980	3
321	20230921	141100	122676820	12980	12980	12980	12980	6
322	20230921	141000	122598940	12980	12980	12980	12980	0
323	20230921	140900	122598940	12980	12970	12980	12970	5
324	20230921	140800	122534070	12970	12970	12970	12970	6
325	20230921	140700	122456250	12970	12970	12970	12970	0
326	20230921	140600	122456250	12970	12930	12970	12930	9
327	20230921	140500	122339680	12970	12970	12970	12970	6
328	20230921	140400	122261860	12970	12970	12970	12970	0
329	20230921	140300	122261860	12970	12970	12970	12970	3
330	20230921	140200	122222950	12970	12970	12970	12970	6
331	20230921	140100	122145130	12970	12970	12970	12970	0
332	20230921	140000	122145130	12970	12970	12970	12970	3
333	20230921	135900	122106220	12970	12970	12970	12970	6
334	20230921	135800	122028400	12970	12970	12970	12970	0
335	20230921	135700	122028400	12970	12970	12970	12970	3
336	20230921	135600	121989490	12970	12970	12970	12970	7
337	20230921	135500	121898700	12970	12940	12970	12940	3
338	20230921	135400	121859820	12970	12970	12970	12970	3
339	20230921	135300	121820910	12970	12970	12970	12970	7
340	20230921	135200	121730120	12970	12970	12970	12970	0
341	20230921	135100	121730120	12970	12970	12970	12970	3
342	20230921	135000	121691210	12970	12970	12970	12970	7
343	20230921	134900	121600420	12970	12970	12970	12970	0
344	20230921	134800	121600420	12970	12970	12970	12970	3
345	20230921	134700	121561510	12970	12970	12970	12970	7
346	20230921	134600	121470720	12970	12930	12970	12930	3
347	20230921	134500	121431850	12970	12970	12970	12970	4
348	20230921	134400	121379970	12970	12970	12970	12970	7
349	20230921	134300	121289180	12970	12970	12970	12970	0
350	20230921	134200	121289180	12970	12970	12970	12970	9
351	20230921	134100	121172450	12970	12970	12970	12970	7
352	20230921	134000	121081660	12970	12970	12970	12970	0
353	20230921	133900	121081660	12970	12950	12970	12950	12
354	20230921	133800	120926180	12950	12950	12950	12950	107
355	20230921	133700	119540530	12950	12940	12950	12940	112
356	20230921	133600	118091130	12940	12940	12940	12940	4
357	20230921	133500	118039370	12940	12940	12940	12940	7
358	20230921	133400	117948790	12940	12940	12940	12940	0
359	20230921	133300	117948790	12940	12940	12940	12940	4
360	20230921	133200	117897030	12940	12940	12940	12940	7
361	20230921	133100	117806450	12940	12940	12940	12940	0
362	20230921	133000	117806450	12940	12940	12940	12940	2
363	20230921	132900	117780570	12940	12940	12940	12940	0
364	20230921	132800	117780570	12940	12940	12940	12940	0
365	20230921	132700	117780570	12940	12940	12940	12940	2
366	20230921	132600	117754690	12910	12910	12910	12910	0
367	20230921	132500	117754690	12910	12920	12920	12910	100
368	20230921	132400	116463480	13030	13030	13030	13030	0
369	20230921	132300	116463480	13030	13030	13030	13030	0
370	20230921	132200	116463480	13030	13030	13030	13030	0
371	20230921	132100	116463480	13030	13030	13030	13030	0
372	20230921	132000	116463480	13030	13030	13030	13030	0
373	20230921	131900	116463480	13030	13030	13030	13030	0
374	20230921	131800	116463480	13030	13030	13030	13030	0
375	20230921	131700	116463480	13030	13030	13030	13030	0
376	20230921	131600	116463480	13030	13030	13030	13030	0
377	20230921	131500	116463480	13030	13030	13030	13030	0
378	20230921	131400	116463480	13030	13030	13030	13030	0
379	20230921	131300	116463480	13030	13030	13030	13030	0
380	20230921	131200	116463480	13030	13030	13030	13030	0
381	20230921	131100	116463480	13030	12970	13030	12920	502
382	20230921	131000	109972440	13060	13060	13060	13060	0
383	20230921	130900	109972440	13060	13060	13060	13060	0
384	20230921	130800	109972440	13060	13060	13060	13060	0
385	20230921	130700	109972440	13060	13060	13060	13060	0
386	20230921	130600	109972440	13060	13060	13060	13060	0
387	20230921	130500	109972440	13060	13060	13060	13060	0
388	20230921	130400	109972440	13060	13060	13060	13060	0
389	20230921	130300	109972440	13060	13060	13060	13060	0
390	20230921	130200	109972440	13060	13060	13060	13060	0
391	20230921	130100	109972440	13060	13060	13060	13060	0
392	20230921	130000	109972440	13060	13060	13060	13060	1
393	20230921	125900	109959380	12970	12970	12970	12970	17
394	20230921	125800	109738890	12970	12970	12970	12970	0
395	20230921	125700	109738890	12970	12970	12970	12970	0
396	20230921	125600	109738890	12970	12970	12970	12970	1
397	20230921	125500	109725920	12970	12970	12970	12970	0
398	20230921	125400	109725920	12970	12970	12970	12970	0
399	20230921	125300	109725920	12970	12970	12970	12970	0
400	20230921	125200	109725920	12970	12960	12970	12960	6
401	20230921	125100	109648150	12950	12950	12950	12950	100
402	20230921	125000	108353150	12950	12950	12950	12950	0
403	20230921	124900	108353150	12950	12950	12950	12950	0
404	20230921	124800	108353150	12950	12950	12950	12950	0
405	20230921	124700	108353150	12950	12950	12950	12950	0
406	20230921	124600	108353150	12950	12950	12950	12950	2
407	20230921	124500	108327250	12940	12940	12940	12940	0
408	20230921	124400	108327250	12940	12940	12940	12940	80
409	20230921	124300	107292050	12950	12950	12950	12930	412
410	20230921	124200	101963650	12950	12950	12950	12950	0
411	20230921	124100	101963650	12950	12950	12950	12950	0
412	20230921	124000	101963650	12950	12950	12950	12950	0
413	20230921	123900	101963650	12950	12950	12950	12950	0
414	20230921	123800	101963650	12950	12950	12950	12950	2
415	20230921	123700	101937750	12940	12940	12940	12940	0
416	20230921	123600	101937750	12940	12940	12940	12940	0
417	20230921	123500	101937750	12940	12940	12940	12940	0
418	20230921	123400	101937750	12940	12940	12940	12940	0
419	20230921	123300	101937750	12940	12940	12940	12940	2
420	20230921	123200	101911870	12950	12950	12950	12950	1
421	20230921	123100	101898920	12960	12980	12980	12960	9
422	20230921	123000	101782130	13060	13060	13060	13060	0
423	20230921	122900	101782130	13060	13060	13060	13060	0
424	20230921	122800	101782130	13060	13060	13060	13060	0
425	20230921	122700	101782130	13060	13060	13060	13060	0
426	20230921	122600	101782130	13060	13060	13060	13060	0
427	20230921	122500	101782130	13060	13060	13060	13060	0
428	20230921	122400	101782130	13060	13060	13060	13060	0
429	20230921	122300	101782130	13060	13060	13060	13060	0
430	20230921	122200	101782130	13060	13060	13060	13060	0
431	20230921	122100	101782130	13060	13060	13060	13060	8
432	20230921	122000	101677650	13060	13060	13060	13060	0
433	20230921	121900	101677650	13060	13060	13060	13060	0
434	20230921	121800	101677650	13060	13060	13060	13060	0
435	20230921	121700	101677650	13060	13060	13060	13060	0
436	20230921	121600	101677650	13060	13060	13060	13060	2
437	20230921	121500	101651530	12990	12990	12990	12990	78
438	20230921	121400	100638310	13080	13080	13080	13080	0
439	20230921	121300	100638310	13080	13080	13080	13080	0
440	20230921	121200	100638310	13080	13080	13080	13080	0
441	20230921	121100	100638310	13080	13080	13080	13080	0
442	20230921	121000	100638310	13080	13080	13080	13080	0
443	20230921	120900	100638310	13080	13080	13080	13080	0
444	20230921	120800	100638310	13080	13080	13080	13080	0
445	20230921	120700	100638310	13080	13080	13080	13080	0
446	20230921	120600	100638310	13080	13000	13080	13000	18
447	20230921	120500	100403950	12930	12930	12930	12930	0
448	20230921	120400	100403950	12930	12930	12930	12930	0
449	20230921	120300	100403950	12930	12930	12930	12930	18
450	20230921	120200	100171210	13000	13000	13000	13000	0
451	20230921	120100	100171210	13000	13000	13000	13000	0
452	20230921	120000	100171210	13000	13000	13000	13000	1
453	20230921	115900	100158210	12930	12930	12930	12930	0
454	20230921	115800	100158210	12930	12930	12930	12930	0
455	20230921	115700	100158210	12930	12930	12930	12930	0
456	20230921	115600	100158210	12930	12930	12930	12930	0
457	20230921	115500	100158210	12930	12930	12930	12930	0
458	20230921	115400	100158210	12930	12930	12930	12930	0
459	20230921	115300	100158210	12930	12930	12930	12930	0
460	20230921	115200	100158210	12930	12930	12930	12930	0
461	20230921	115100	100158210	12930	12930	12930	12930	140
462	20230921	115000	98348010	12920	12920	12920	12920	0
463	20230921	114900	98348010	12920	12920	12920	12920	3
464	20230921	114800	98309250	12930	12930	12930	12930	31
465	20230921	114700	97908420	12940	12940	12940	12940	2
466	20230921	114600	97882540	12940	12940	12940	12940	3
467	20230921	114500	97843720	13000	13000	13000	13000	0
468	20230921	114400	97843720	13000	13000	13000	13000	0
469	20230921	114300	97843720	13000	13000	13000	13000	0
470	20230921	114200	97843720	13000	13000	13000	13000	0
471	20230921	114100	97843720	13000	13000	13000	13000	0
472	20230921	114000	97843720	13000	13000	13000	13000	0
473	20230921	113900	97843720	13000	13000	13000	13000	0
474	20230921	113800	97843720	13000	13000	13000	13000	0
475	20230921	113700	97843720	13000	13000	13000	13000	0
476	20230921	113600	97843720	13000	13000	13000	13000	0
477	20230921	113500	97843720	13000	13000	13000	13000	0
478	20230921	113400	97843720	13000	13000	13000	13000	0
479	20230921	113300	97843720	13000	13000	13000	13000	1
480	20230921	113200	97830720	13000	13000	13000	13000	0
481	20230921	113100	97830720	13000	13000	13000	13000	0
482	20230921	113000	97830720	13000	13000	13000	13000	0
483	20230921	112900	97830720	13000	13000	13000	13000	2
484	20230921	112800	97804720	12940	12940	12940	12940	0
485	20230921	112700	97804720	12940	12940	12940	12940	0
486	20230921	112600	97804720	12940	12940	12940	12940	0
487	20230921	112500	97804720	12940	12940	12940	12940	0
488	20230921	112400	97804720	12940	12940	12940	12940	31
489	20230921	112300	97403580	12940	12940	12940	12940	0
490	20230921	112200	97403580	12940	12940	12940	12940	120
491	20230921	112100	95850780	12940	12940	12940	12940	0
492	20230921	112000	95850780	12940	12940	12940	12940	5
493	20230921	111900	95786080	12910	12910	12910	12910	0
494	20230921	111800	95786080	12910	12910	12910	12910	70
495	20230921	111700	94882380	12910	12910	12910	12910	51
496	20230921	111600	94223970	12910	12920	12920	12910	60
497	20230921	111500	93449110	12910	12910	12910	12910	0
498	20230921	111400	93449110	12910	12910	12910	12910	0
499	20230921	111300	93449110	12910	12910	12910	12910	0
500	20230921	111200	93449110	12910	12930	12940	12910	418
501	20230921	111100	88046990	12930	12930	12930	12930	0
502	20230921	111000	88046990	12930	12930	12930	12930	0
503	20230921	110900	88046990	12930	12930	12930	12930	100
504	20230921	110800	86753990	12930	12930	12930	12930	41
505	20230921	110700	86223860	12940	12940	12940	12940	0
506	20230921	110600	86223860	12940	12940	12940	12940	0
507	20230921	110500	86223860	12940	12940	12940	12940	0
508	20230921	110400	86223860	12940	12940	12940	12940	0
509	20230921	110300	86223860	12940	12940	12940	12940	0
510	20230921	110200	86223860	12940	12940	12940	12940	0
511	20230921	110100	86223860	12940	12940	12940	12940	0
512	20230921	110000	86223860	12940	12940	12940	12940	21
513	20230921	105900	85952120	12940	12940	12940	12940	7
514	20230921	105800	85861540	12940	12940	12940	12940	31
515	20230921	105700	85460400	12950	12950	12950	12950	0
516	20230921	105600	85460400	12950	12950	12950	12950	0
517	20230921	105500	85460400	12950	12950	12950	12950	2
518	20230921	105400	85434500	13040	13040	13040	13040	0
519	20230921	105300	85434500	13040	13040	13040	13040	0
520	20230921	105200	85434500	13040	13040	13040	13040	0
521	20230921	105100	85434500	13040	13040	13040	13040	0
522	20230921	105000	85434500	13040	13040	13040	13040	0
523	20230921	104900	85434500	13040	13040	13040	13040	0
524	20230921	104800	85434500	13040	13040	13040	13040	0
525	20230921	104700	85434500	13040	13040	13040	13040	0
526	20230921	104600	85434500	13040	13040	13040	13040	0
527	20230921	104500	85434500	13040	13040	13040	13040	0
528	20230921	104400	85434500	13040	13040	13040	13040	0
529	20230921	104300	85434500	13040	13040	13040	13040	0
530	20230921	104200	85434500	13040	13040	13040	13040	0
531	20230921	104100	85434500	13040	13040	13040	13040	0
532	20230921	104000	85434500	13040	13040	13040	13040	0
533	20230921	103900	85434500	13040	13040	13040	13040	2
534	20230921	103800	85408420	13050	12940	13050	12930	36
535	20230921	103700	84942420	12940	12940	12940	12940	0
536	20230921	103600	84942420	12940	12940	12940	12940	40
537	20230921	103500	84424820	12940	12940	12940	12940	27
538	20230921	103400	84075440	12950	12950	12950	12940	459
539	20230921	103300	78132670	12980	12980	12980	12980	0
540	20230921	103200	78132670	12980	12980	12980	12980	0
541	20230921	103100	78132670	12980	12980	12980	12980	30
542	20230921	103000	77743270	12980	12990	12990	12980	4
543	20230921	102900	77691340	12990	13010	13010	12990	2060
544	20230921	102800	50920400	13010	13010	13010	13010	8
545	20230921	102700	50816320	13010	13010	13010	13010	0
546	20230921	102600	50816320	13010	13010	13010	13010	0
547	20230921	102500	50816320	13010	13040	13040	13010	550
548	20230921	102400	43649260	13050	13050	13050	13050	0
549	20230921	102300	43649260	13050	13060	13060	13050	667
550	20230921	102200	34941000	13060	13060	13060	13060	0
551	20230921	102100	34941000	13060	13060	13060	13060	0
552	20230921	102000	34941000	13060	13070	13070	13060	300
553	20230921	101900	31020730	13080	13080	13080	13080	2
554	20230921	101800	30994570	13090	13080	13090	13080	32
555	20230921	101700	30575910	13090	13080	13090	13080	204
556	20230921	101600	27905590	13090	13120	13120	13090	101
557	20230921	101500	26580500	13120	13120	13120	13120	100
558	20230921	101400	25268500	13080	13080	13080	13080	0
559	20230921	101300	25268500	13080	13080	13080	13080	0
560	20230921	101200	25268500	13080	13080	13080	13080	0
561	20230921	101100	25268500	13080	13080	13080	13080	0
562	20230921	101000	25268500	13080	13090	13090	13080	174
563	20230921	100900	22992530	13080	13080	13080	13080	0
564	20230921	100800	22992530	13080	13080	13080	13080	0
565	20230921	100700	22992530	13080	13080	13080	13080	2
566	20230921	100600	22966370	13140	13140	13140	13140	0
567	20230921	100500	22966370	13140	13140	13140	13140	0
568	20230921	100400	22966370	13140	13140	13140	13140	0
569	20230921	100300	22966370	13140	13140	13140	13140	0
570	20230921	100200	22966370	13140	13140	13140	13140	0
571	20230921	100100	22966370	13140	13140	13140	13140	0
572	20230921	100000	22966370	13140	13140	13140	13140	1
573	20230921	095900	22953230	13080	13080	13080	13080	0
574	20230921	095800	22953230	13080	13080	13080	13080	0
575	20230921	095700	22953230	13080	13080	13080	13080	0
576	20230921	095600	22953230	13080	13080	13080	13080	0
577	20230921	095500	22953230	13080	13080	13080	13080	0
578	20230921	095400	22953230	13080	13080	13080	13080	0
579	20230921	095300	22953230	13080	13080	13080	13080	0
580	20230921	095200	22953230	13080	13080	13080	13080	0
581	20230921	095100	22953230	13080	13080	13080	13080	0
582	20230921	095000	22953230	13080	13080	13080	13080	0
583	20230921	094900	22953230	13080	13080	13080	13080	0
584	20230921	094800	22953230	13080	13080	13080	13080	0
585	20230921	094700	22953230	13080	13080	13080	13080	110
586	20230921	094600	21514430	13080	13080	13080	13080	0
587	20230921	094500	21514430	13080	13080	13080	13080	0
588	20230921	094400	21514430	13080	13100	13100	13080	414
589	20230921	094300	16096010	13100	13100	13100	13100	0
590	20230921	094200	16096010	13100	13120	13120	13100	363
591	20230921	094100	11339550	13200	13200	13200	13200	0
592	20230921	094000	11339550	13200	13200	13200	13200	0
593	20230921	093900	11339550	13200	13200	13200	13200	0
594	20230921	093800	11339550	13200	13200	13200	13200	0
595	20230921	093700	11339550	13200	13200	13200	13200	0
596	20230921	093600	11339550	13200	13200	13200	13200	1
597	20230921	093500	11326350	13210	13210	13210	13210	0
598	20230921	093400	11326350	13210	13210	13210	13210	0
599	20230921	093300	11326350	13210	13210	13210	13210	0
600	20230921	093200	11326350	13210	13210	13210	13210	0
601	20230921	093100	11326350	13210	13210	13210	13210	0
602	20230921	093000	11326350	13210	13210	13210	13210	0
603	20230921	092900	11326350	13210	13210	13210	13210	0
604	20230921	092800	11326350	13210	13210	13210	13210	0
605	20230921	092700	11326350	13210	13210	13210	13210	0
606	20230921	092600	11326350	13210	13210	13210	13210	1
607	20230921	092500	11313140	13260	13260	13260	13260	0
608	20230921	092400	11313140	13260	13260	13260	13260	0
609	20230921	092300	11313140	13260	13260	13260	13260	0
610	20230921	092200	11313140	13260	13260	13260	13260	0
611	20230921	092100	11313140	13260	13260	13260	13260	0
612	20230921	092000	11313140	13260	13260	13260	13260	0
613	20230921	091900	11313140	13260	13260	13260	13260	2
614	20230921	091800	11286620	13200	13260	13260	13200	3
615	20230921	091700	11246960	13270	13270	13270	13270	2
616	20230921	091600	11220420	13200	13190	13200	13190	74
617	20230921	091500	10244060	13190	13190	13190	13190	0
618	20230921	091400	10244060	13190	13110	13190	13100	105
619	20230921	091300	8867470	13100	13100	13100	13100	0
620	20230921	091200	8867470	13100	13070	13100	13070	116
621	20230921	091100	7348350	13050	13050	13050	13050	413
622	20230921	091000	1958700	13030	13050	13050	13030	70
623	20230921	090900	1045520	13070	13070	13070	13050	45
624	20230921	090800	458110	13070	13070	13070	13070	0
625	20230921	090700	458110	13070	13070	13070	13070	0
626	20230921	090600	458110	13070	13070	13070	13070	0
627	20230921	090500	458110	13070	13070	13070	13070	0
628	20230921	090400	458110	13070	13070	13070	13070	23
629	20230921	090300	157500	13110	13110	13110	13110	0
630	20230921	090200	157500	13110	13110	13110	13110	0
631	20230921	090100	157500	13110	13110	13110	13110	3
632	20230921	090000	118170	13100	13190	13190	13100	9