KissMeData/067570/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	192900	108094990	2855	2855	2855	2855	160
3	20230913	192800	108094990	2855	2855	2855	2855	0
4	20230913	192700	108094990	2855	2855	2855	2855	0
5	20230913	192600	108094990	2855	2855	2855	2855	0
6	20230913	192500	108094990	2855	2855	2855	2855	0
7	20230913	192400	108094990	2855	2855	2855	2855	0
8	20230913	192300	108094990	2855	2855	2855	2855	0
9	20230913	192200	108094990	2855	2855	2855	2855	0
10	20230913	192100	108094990	2855	2855	2855	2855	0
11	20230913	192000	108094990	2855	2855	2855	2855	0
12	20230913	191900	108094990	2855	2855	2855	2855	0
13	20230913	191800	108094990	2855	2855	2855	2855	0
14	20230913	191700	108094990	2855	2855	2855	2855	0
15	20230913	191600	108094990	2855	2855	2855	2855	0
16	20230913	191500	108094990	2855	2855	2855	2855	0
17	20230913	191400	108094990	2855	2855	2855	2855	0
18	20230913	191300	108094990	2855	2855	2855	2855	0
19	20230913	191200	108094990	2855	2855	2855	2855	0
20	20230913	191100	108094990	2855	2855	2855	2855	0
21	20230913	191000	108094990	2855	2855	2855	2855	0
22	20230913	190900	108094990	2855	2855	2855	2855	0
23	20230913	190800	108094990	2855	2855	2855	2855	0
24	20230913	190700	108094990	2855	2855	2855	2855	0
25	20230913	190600	108094990	2855	2855	2855	2855	0
26	20230913	190500	108094990	2855	2855	2855	2855	0
27	20230913	190400	108094990	2855	2855	2855	2855	0
28	20230913	190300	108094990	2855	2855	2855	2855	0
29	20230913	190200	108094990	2855	2855	2855	2855	0
30	20230913	190100	108094990	2855	2855	2855	2855	0
31	20230913	190000	108094990	2855	2855	2855	2855	0
32	20230913	185900	108094990	2855	2855	2855	2855	160
33	20230913	185800	108094990	2855	2855	2855	2855	0
34	20230913	185700	108094990	2855	2855	2855	2855	0
35	20230913	185600	108094990	2855	2855	2855	2855	0
36	20230913	185500	108094990	2855	2855	2855	2855	0
37	20230913	185400	108094990	2855	2855	2855	2855	0
38	20230913	185300	108094990	2855	2855	2855	2855	0
39	20230913	185200	108094990	2855	2855	2855	2855	0
40	20230913	185100	108094990	2855	2855	2855	2855	0
41	20230913	185000	108094990	2855	2855	2855	2855	0
42	20230913	184900	108094990	2855	2855	2855	2855	0
43	20230913	184800	108094990	2855	2855	2855	2855	0
44	20230913	184700	108094990	2855	2855	2855	2855	0
45	20230913	184600	108094990	2855	2855	2855	2855	0
46	20230913	184500	108094990	2855	2855	2855	2855	0
47	20230913	184400	108094990	2855	2855	2855	2855	0
48	20230913	184300	108094990	2855	2855	2855	2855	0
49	20230913	184200	108094990	2855	2855	2855	2855	0
50	20230913	184100	108094990	2855	2855	2855	2855	0
51	20230913	184000	108094990	2855	2855	2855	2855	0
52	20230913	183900	108094990	2855	2855	2855	2855	0
53	20230913	183800	108094990	2855	2855	2855	2855	0
54	20230913	183700	108094990	2855	2855	2855	2855	0
55	20230913	183600	108094990	2855	2855	2855	2855	0
56	20230913	183500	108094990	2855	2855	2855	2855	0
57	20230913	183400	108094990	2855	2855	2855	2855	0
58	20230913	183300	108094990	2855	2855	2855	2855	0
59	20230913	183200	108094990	2855	2855	2855	2855	0
60	20230913	183100	108094990	2855	2855	2855	2855	0
61	20230913	183000	108094990	2855	2855	2855	2855	0
62	20230913	182900	108094990	2855	2855	2855	2855	160
63	20230913	182800	108094990	2855	2855	2855	2855	0
64	20230913	182700	108094990	2855	2855	2855	2855	0
65	20230913	182600	108094990	2855	2855	2855	2855	0
66	20230913	182500	108094990	2855	2855	2855	2855	0
67	20230913	182400	108094990	2855	2855	2855	2855	0
68	20230913	182300	108094990	2855	2855	2855	2855	0
69	20230913	182200	108094990	2855	2855	2855	2855	0
70	20230913	182100	108094990	2855	2855	2855	2855	0
71	20230913	182000	108094990	2855	2855	2855	2855	0
72	20230913	181900	108094990	2855	2855	2855	2855	0
73	20230913	181800	108094990	2855	2855	2855	2855	0
74	20230913	181700	108094990	2855	2855	2855	2855	0
75	20230913	181600	108094990	2855	2855	2855	2855	0
76	20230913	181500	108094990	2855	2855	2855	2855	0
77	20230913	181400	108094990	2855	2855	2855	2855	0
78	20230913	181300	108094990	2855	2855	2855	2855	0
79	20230913	181200	108094990	2855	2855	2855	2855	0
80	20230913	181100	108094990	2855	2855	2855	2855	0
81	20230913	181000	108094990	2855	2855	2855	2855	0
82	20230913	180900	108094990	2855	2855	2855	2855	0
83	20230913	180800	108094990	2855	2855	2855	2855	0
84	20230913	180700	108094990	2855	2855	2855	2855	0
85	20230913	180600	108094990	2855	2855	2855	2855	0
86	20230913	180500	108094990	2855	2855	2855	2855	0
87	20230913	180400	108094990	2855	2855	2855	2855	0
88	20230913	180300	108094990	2855	2855	2855	2855	0
89	20230913	180200	108094990	2855	2855	2855	2855	0
90	20230913	180100	108094990	2855	2855	2855	2855	0
91	20230913	180000	108094990	2855	2855	2855	2855	0
92	20230913	175900	108094990	2855	2855	2855	2855	160
93	20230913	175800	108094990	2855	2855	2855	2855	0
94	20230913	175700	108094990	2855	2855	2855	2855	0
95	20230913	175600	108094990	2855	2855	2855	2855	0
96	20230913	175500	108094990	2855	2855	2855	2855	0
97	20230913	175400	108094990	2855	2855	2855	2855	0
98	20230913	175300	108094990	2855	2855	2855	2855	0
99	20230913	175200	108094990	2855	2855	2855	2855	0
100	20230913	175100	108094990	2855	2855	2855	2855	0
101	20230913	175000	108094990	2855	2855	2855	2855	0
102	20230913	174900	108094990	2855	2855	2855	2855	0
103	20230913	174800	108094990	2855	2855	2855	2855	0
104	20230913	174700	108094990	2855	2855	2855	2855	0
105	20230913	174600	108094990	2855	2855	2855	2855	0
106	20230913	174500	108094990	2855	2855	2855	2855	0
107	20230913	174400	108094990	2855	2855	2855	2855	0
108	20230913	174300	108094990	2855	2855	2855	2855	0
109	20230913	174200	108094990	2855	2855	2855	2855	0
110	20230913	174100	108094990	2855	2855	2855	2855	0
111	20230913	174000	108094990	2855	2855	2855	2855	0
112	20230913	173900	108094990	2855	2855	2855	2855	0
113	20230913	173800	108094990	2855	2855	2855	2855	0
114	20230913	173700	108094990	2855	2855	2855	2855	0
115	20230913	173600	108094990	2855	2855	2855	2855	0
116	20230913	173500	108094990	2855	2855	2855	2855	0
117	20230913	173400	108094990	2855	2855	2855	2855	0
118	20230913	173300	108094990	2855	2855	2855	2855	0
119	20230913	173200	108094990	2855	2855	2855	2855	0
120	20230913	173100	108094990	2855	2855	2855	2855	0
121	20230913	173000	108094990	2855	2855	2855	2855	0
122	20230913	172900	108094990	2855	2855	2855	2855	160
123	20230913	172800	108094990	2855	2855	2855	2855	0
124	20230913	172700	108094990	2855	2855	2855	2855	0
125	20230913	172600	108094990	2855	2855	2855	2855	0
126	20230913	172500	108094990	2855	2855	2855	2855	0
127	20230913	172400	108094990	2855	2855	2855	2855	0
128	20230913	172300	108094990	2855	2855	2855	2855	0
129	20230913	172200	108094990	2855	2855	2855	2855	0
130	20230913	172100	108094990	2855	2855	2855	2855	0
131	20230913	172000	108094990	2855	2855	2855	2855	0
132	20230913	171900	108094990	2855	2855	2855	2855	0
133	20230913	171800	108094990	2855	2855	2855	2855	0
134	20230913	171700	108094990	2855	2855	2855	2855	0
135	20230913	171600	108094990	2855	2855	2855	2855	0
136	20230913	171500	108094990	2855	2855	2855	2855	0
137	20230913	171400	108094990	2855	2855	2855	2855	0
138	20230913	171300	108094990	2855	2855	2855	2855	0
139	20230913	171200	108094990	2855	2855	2855	2855	0
140	20230913	171100	108094990	2855	2855	2855	2855	0
141	20230913	171000	108094990	2855	2855	2855	2855	0
142	20230913	170900	108094990	2855	2855	2855	2855	0
143	20230913	170800	108094990	2855	2855	2855	2855	0
144	20230913	170700	108094990	2855	2855	2855	2855	0
145	20230913	170600	108094990	2855	2855	2855	2855	0
146	20230913	170500	108094990	2855	2855	2855	2855	0
147	20230913	170400	108094990	2855	2855	2855	2855	0
148	20230913	170300	108094990	2855	2855	2855	2855	0
149	20230913	170200	108094990	2855	2855	2855	2855	0
150	20230913	170100	108094990	2855	2855	2855	2855	0
151	20230913	170000	108094990	2855	2855	2855	2855	0
152	20230913	165900	108094990	2855	2855	2855	2855	160
153	20230913	165800	108094990	2855	2855	2855	2855	0
154	20230913	165700	108094990	2855	2855	2855	2855	0
155	20230913	165600	108094990	2855	2855	2855	2855	0
156	20230913	165500	108094990	2855	2855	2855	2855	0
157	20230913	165400	108094990	2855	2855	2855	2855	0
158	20230913	165300	108094990	2855	2855	2855	2855	0
159	20230913	165200	108094990	2855	2855	2855	2855	0
160	20230913	165100	108094990	2855	2855	2855	2855	0
161	20230913	165000	108094990	2855	2855	2855	2855	0
162	20230913	164900	108094990	2855	2855	2855	2855	0
163	20230913	164800	108094990	2855	2855	2855	2855	0
164	20230913	164700	108094990	2855	2855	2855	2855	0
165	20230913	164600	108094990	2855	2855	2855	2855	0
166	20230913	164500	108094990	2855	2855	2855	2855	0
167	20230913	164400	108094990	2855	2855	2855	2855	0
168	20230913	164300	108094990	2855	2855	2855	2855	0
169	20230913	164200	108094990	2855	2855	2855	2855	0
170	20230913	164100	108094990	2855	2855	2855	2855	0
171	20230913	164000	108094990	2855	2855	2855	2855	0
172	20230913	163900	108094990	2855	2855	2855	2855	0
173	20230913	163800	108094990	2855	2855	2855	2855	0
174	20230913	163700	108094990	2855	2855	2855	2855	0
175	20230913	163600	108094990	2855	2855	2855	2855	0
176	20230913	163500	108094990	2855	2855	2855	2855	0
177	20230913	163400	108094990	2855	2855	2855	2855	0
178	20230913	163300	108094990	2855	2855	2855	2855	0
179	20230913	163200	108094990	2855	2855	2855	2855	0
180	20230913	163100	108094990	2855	2855	2855	2855	0
181	20230913	163000	108094990	2855	2855	2855	2855	0
182	20230913	162900	108094990	2855	2855	2855	2855	160
183	20230913	162800	108094990	2855	2855	2855	2855	0
184	20230913	162700	108094990	2855	2855	2855	2855	0
185	20230913	162600	108094990	2855	2855	2855	2855	0
186	20230913	162500	108094990	2855	2855	2855	2855	0
187	20230913	162400	108094990	2855	2855	2855	2855	0
188	20230913	162300	108094990	2855	2855	2855	2855	0
189	20230913	162200	108094990	2855	2855	2855	2855	0
190	20230913	162100	108094990	2855	2855	2855	2855	0
191	20230913	162000	108094990	2855	2855	2855	2855	0
192	20230913	161900	108094990	2855	2855	2855	2855	0
193	20230913	161800	108094990	2855	2855	2855	2855	0
194	20230913	161700	108094990	2855	2855	2855	2855	0
195	20230913	161600	108094990	2855	2855	2855	2855	0
196	20230913	161500	108094990	2855	2855	2855	2855	0
197	20230913	161400	108094990	2855	2855	2855	2855	0
198	20230913	161300	108094990	2855	2855	2855	2855	0
199	20230913	161200	108094990	2855	2855	2855	2855	0
200	20230913	161100	108094990	2855	2855	2855	2855	0
201	20230913	161000	108094990	2855	2855	2855	2855	0
202	20230913	160900	108094990	2855	2855	2855	2855	0
203	20230913	160800	108094990	2855	2855	2855	2855	0
204	20230913	160700	108094990	2855	2855	2855	2855	0
205	20230913	160600	108094990	2855	2855	2855	2855	0
206	20230913	160500	108094990	2855	2855	2855	2855	0
207	20230913	160400	108094990	2855	2855	2855	2855	0
208	20230913	160300	108094990	2855	2855	2855	2855	0
209	20230913	160200	108094990	2855	2855	2855	2855	0
210	20230913	160100	108094990	2855	2855	2855	2855	0
211	20230913	160000	108094990	2855	2855	2855	2855	0
212	20230913	155900	108094990	2855	2855	2855	2855	160
213	20230913	155800	108094990	2855	2855	2855	2855	0
214	20230913	155700	108094990	2855	2855	2855	2855	0
215	20230913	155600	108094990	2855	2855	2855	2855	0
216	20230913	155500	108094990	2855	2855	2855	2855	0
217	20230913	155400	108094990	2855	2855	2855	2855	0
218	20230913	155300	108094990	2855	2855	2855	2855	0
219	20230913	155200	108094990	2855	2855	2855	2855	0
220	20230913	155100	108094990	2855	2855	2855	2855	0
221	20230913	155000	108094990	2855	2855	2855	2855	0
222	20230913	154900	108094990	2855	2855	2855	2855	0
223	20230913	154800	108094990	2855	2855	2855	2855	0
224	20230913	154700	108094990	2855	2855	2855	2855	0
225	20230913	154600	108094990	2855	2855	2855	2855	0
226	20230913	154500	108094990	2855	2855	2855	2855	0
227	20230913	154400	108094990	2855	2855	2855	2855	0
228	20230913	154300	108094990	2855	2855	2855	2855	0
229	20230913	154200	108094990	2855	2855	2855	2855	0
230	20230913	154100	108094990	2855	2855	2855	2855	0
231	20230913	154000	108094990	2855	2855	2855	2855	0
232	20230913	153900	108094990	2855	2855	2855	2855	0
233	20230913	153800	108094990	2855	2855	2855	2855	0
234	20230913	153700	108094990	2855	2855	2855	2855	0
235	20230913	153600	108094990	2855	2855	2855	2855	0
236	20230913	153500	108094990	2855	2855	2855	2855	0
237	20230913	153400	108094990	2855	2855	2855	2855	0
238	20230913	153300	108094990	2855	2855	2855	2855	0
239	20230913	153200	108094990	2855	2855	2855	2855	0
240	20230913	153100	108094990	2855	2855	2855	2855	0
241	20230913	153000	108094990	2855	2855	2855	2855	160
242	20230913	152900	107638190	2865	2865	2865	2865	0
243	20230913	152800	107638190	2865	2865	2865	2865	0
244	20230913	152700	107638190	2865	2865	2865	2865	0
245	20230913	152600	107638190	2865	2865	2865	2865	0
246	20230913	152500	107638190	2865	2865	2865	2865	0
247	20230913	152400	107638190	2865	2865	2865	2865	0
248	20230913	152300	107638190	2865	2865	2865	2865	0
249	20230913	152200	107638190	2865	2865	2865	2865	0
250	20230913	152100	107638190	2865	2865	2865	2865	0
251	20230913	152000	107638190	2865	2865	2865	2865	0
252	20230913	151900	107638190	2865	2865	2865	2865	5
253	20230913	151800	107623865	2865	2865	2865	2865	27
254	20230913	151700	107546510	2860	2860	2860	2860	0
255	20230913	151600	107546510	2860	2860	2860	2860	0
256	20230913	151500	107546510	2860	2860	2860	2860	0
257	20230913	151400	107546510	2860	2860	2860	2860	0
258	20230913	151300	107546510	2860	2860	2860	2860	69
259	20230913	151200	107349170	2860	2860	2860	2860	0
260	20230913	151100	107349170	2860	2860	2860	2860	8
261	20230913	151000	107326290	2860	2860	2860	2860	0
262	20230913	150900	107326290	2860	2860	2860	2860	0
263	20230913	150800	107326290	2860	2860	2860	2860	0
264	20230913	150700	107326290	2860	2860	2860	2860	0
265	20230913	150600	107326290	2860	2860	2860	2860	0
266	20230913	150500	107326290	2860	2860	2860	2860	0
267	20230913	150400	107326290	2860	2860	2860	2860	42
268	20230913	150300	107206170	2860	2860	2860	2860	0
269	20230913	150200	107206170	2860	2860	2860	2860	0
270	20230913	150100	107206170	2860	2860	2860	2860	0
271	20230913	150000	107206170	2860	2860	2860	2860	0
272	20230913	145900	107206170	2860	2860	2860	2860	0
273	20230913	145800	107206170	2860	2860	2860	2860	287
274	20230913	145700	106385350	2860	2860	2860	2860	1
275	20230913	145600	106382490	2850	2850	2850	2850	109
276	20230913	145500	106071840	2860	2860	2860	2860	1
277	20230913	145400	106068980	2850	2850	2850	2850	234
278	20230913	145300	105402080	2855	2855	2855	2855	0
279	20230913	145200	105402080	2855	2855	2855	2855	11
280	20230913	145100	105370675	2855	2855	2855	2855	22
281	20230913	145000	105307865	2850	2850	2850	2850	0
282	20230913	144900	105307865	2850	2850	2850	2850	0
283	20230913	144800	105307865	2850	2850	2850	2850	0
284	20230913	144700	105307865	2850	2850	2850	2850	0
285	20230913	144600	105307865	2850	2850	2850	2850	0
286	20230913	144500	105307865	2850	2850	2850	2850	100
287	20230913	144400	105022865	2850	2850	2850	2850	0
288	20230913	144300	105022865	2850	2850	2850	2850	0
289	20230913	144200	105022865	2850	2850	2850	2850	0
290	20230913	144100	105022865	2850	2850	2850	2850	0
291	20230913	144000	105022865	2850	2850	2850	2850	0
292	20230913	143900	105022865	2850	2850	2850	2850	0
293	20230913	143800	105022865	2850	2850	2850	2850	1465
294	20230913	143700	100847615	2850	2850	2850	2850	0
295	20230913	143600	100847615	2850	2850	2850	2850	0
296	20230913	143500	100847615	2850	2850	2850	2850	0
297	20230913	143400	100847615	2850	2850	2850	2850	0
298	20230913	143300	100847615	2850	2850	2850	2850	111
299	20230913	143200	100531265	2850	2850	2850	2850	10
300	20230913	143100	100502765	2855	2855	2855	2855	53
301	20230913	143000	100351450	2855	2855	2855	2855	11
302	20230913	142900	100320045	2860	2860	2860	2860	0
303	20230913	142800	100320045	2860	2860	2860	2860	0
304	20230913	142700	100320045	2860	2860	2860	2860	0
305	20230913	142600	100320045	2860	2860	2860	2860	0
306	20230913	142500	100320045	2860	2860	2860	2860	300
307	20230913	142400	99462045	2860	2860	2860	2860	0
308	20230913	142300	99462045	2860	2860	2860	2860	0
309	20230913	142200	99462045	2860	2855	2860	2855	17
310	20230913	142100	99413505	2855	2855	2855	2855	0
311	20230913	142000	99413505	2855	2855	2855	2855	0
312	20230913	141900	99413505	2855	2855	2855	2855	0
313	20230913	141800	99413505	2855	2855	2855	2855	449
314	20230913	141700	98131610	2855	2855	2855	2855	0
315	20230913	141600	98131610	2855	2855	2855	2855	0
316	20230913	141500	98131610	2855	2855	2855	2855	0
317	20230913	141400	98131610	2855	2855	2855	2855	30
318	20230913	141300	98045960	2855	2855	2855	2855	0
319	20230913	141200	98045960	2855	2855	2855	2855	0
320	20230913	141100	98045960	2855	2855	2855	2855	0
321	20230913	141000	98045960	2855	2855	2855	2855	0
322	20230913	140900	98045960	2855	2855	2855	2855	8
323	20230913	140800	98023120	2855	2855	2855	2855	3
324	20230913	140700	98014555	2855	2855	2855	2855	121
325	20230913	140600	97669100	2855	2855	2855	2855	0
326	20230913	140500	97669100	2855	2855	2855	2855	0
327	20230913	140400	97669100	2855	2855	2855	2855	0
328	20230913	140300	97669100	2855	2855	2855	2855	0
329	20230913	140200	97669100	2855	2855	2855	2855	1
330	20230913	140100	97666245	2855	2855	2855	2855	38
331	20230913	140000	97557755	2855	2855	2855	2855	125
332	20230913	135900	97200880	2850	2850	2850	2850	0
333	20230913	135800	97200880	2850	2850	2850	2850	0
334	20230913	135700	97200880	2850	2850	2850	2850	0
335	20230913	135600	97200880	2850	2850	2850	2850	0
336	20230913	135500	97200880	2850	2850	2850	2850	0
337	20230913	135400	97200880	2850	2850	2850	2850	0
338	20230913	135300	97200880	2850	2850	2850	2850	0
339	20230913	135200	97200880	2850	2850	2850	2850	0
340	20230913	135100	97200880	2850	2850	2850	2850	0
341	20230913	135000	97200880	2850	2850	2850	2850	0
342	20230913	134900	97200880	2850	2850	2850	2850	0
343	20230913	134800	97200880	2850	2850	2850	2850	100
344	20230913	134700	96915880	2855	2855	2855	2855	0
345	20230913	134600	96915880	2855	2855	2855	2855	0
346	20230913	134500	96915880	2855	2855	2855	2855	0
347	20230913	134400	96915880	2855	2855	2855	2855	0
348	20230913	134300	96915880	2855	2855	2855	2855	0
349	20230913	134200	96915880	2855	2855	2855	2855	5
350	20230913	134100	96901605	2855	2855	2855	2855	5
351	20230913	134000	96887330	2855	2855	2855	2855	0
352	20230913	133900	96887330	2855	2855	2855	2855	0
353	20230913	133800	96887330	2855	2855	2855	2855	0
354	20230913	133700	96887330	2855	2855	2855	2855	13
355	20230913	133600	96850215	2855	2855	2855	2855	0
356	20230913	133500	96850215	2855	2855	2855	2855	0
357	20230913	133400	96850215	2855	2855	2855	2855	0
358	20230913	133300	96850215	2855	2855	2855	2855	0
359	20230913	133200	96850215	2855	2855	2855	2855	0
360	20230913	133100	96850215	2855	2855	2855	2855	0
361	20230913	133000	96850215	2855	2855	2855	2855	0
362	20230913	132900	96850215	2855	2855	2855	2855	0
363	20230913	132800	96850215	2855	2855	2855	2855	0
364	20230913	132700	96850215	2855	2855	2855	2855	0
365	20230913	132600	96850215	2855	2855	2855	2855	0
366	20230913	132500	96850215	2855	2855	2855	2855	358
367	20230913	132400	95828125	2855	2855	2855	2855	0
368	20230913	132300	95828125	2855	2855	2855	2855	353
369	20230913	132200	94820310	2855	2855	2855	2855	0
370	20230913	132100	94820310	2855	2855	2855	2855	0
371	20230913	132000	94820310	2855	2855	2855	2855	0
372	20230913	131900	94820310	2855	2855	2855	2855	0
373	20230913	131800	94820310	2855	2855	2855	2855	0
374	20230913	131700	94820310	2855	2855	2855	2855	0
375	20230913	131600	94820310	2855	2855	2855	2855	0
376	20230913	131500	94820310	2855	2855	2855	2855	0
377	20230913	131400	94820310	2855	2855	2855	2855	100
378	20230913	131300	94534810	2850	2850	2850	2850	0
379	20230913	131200	94534810	2850	2850	2850	2850	0
380	20230913	131100	94534810	2850	2850	2850	2850	100
381	20230913	131000	94249810	2855	2855	2855	2855	0
382	20230913	130900	94249810	2855	2855	2855	2855	0
383	20230913	130800	94249810	2855	2855	2855	2855	0
384	20230913	130700	94249810	2855	2855	2855	2855	0
385	20230913	130600	94249810	2855	2855	2855	2855	0
386	20230913	130500	94249810	2855	2855	2855	2855	0
387	20230913	130400	94249810	2855	2855	2855	2855	0
388	20230913	130300	94249810	2855	2855	2855	2855	4
389	20230913	130200	94238390	2855	2855	2855	2855	1
390	20230913	130100	94235535	2855	2855	2855	2855	16
391	20230913	130000	94189855	2855	2855	2855	2855	50
392	20230913	125900	94047105	2855	2855	2855	2855	0
393	20230913	125800	94047105	2855	2855	2855	2855	0
394	20230913	125700	94047105	2855	2855	2855	2855	0
395	20230913	125600	94047105	2855	2855	2855	2855	25
396	20230913	125500	93975730	2850	2850	2850	2850	0
397	20230913	125400	93975730	2850	2850	2850	2850	4
398	20230913	125300	93964330	2855	2855	2855	2855	240
399	20230913	125200	93279130	2860	2860	2860	2860	10
400	20230913	125100	93250530	2860	2860	2860	2860	10
401	20230913	125000	93221930	2855	2855	2855	2855	0
402	20230913	124900	93221930	2855	2855	2855	2855	0
403	20230913	124800	93221930	2855	2855	2855	2855	0
404	20230913	124700	93221930	2855	2855	2855	2855	0
405	20230913	124600	93221930	2855	2855	2855	2855	70
406	20230913	124500	93022080	2855	2855	2855	2855	144
407	20230913	124400	92610960	2855	2855	2855	2855	0
408	20230913	124300	92610960	2855	2855	2855	2855	1
409	20230913	124200	92608105	2855	2855	2855	2855	18
410	20230913	124100	92556715	2850	2850	2850	2850	0
411	20230913	124000	92556715	2850	2850	2850	2850	0
412	20230913	123900	92556715	2850	2855	2855	2850	187
413	20230913	123800	92023265	2855	2855	2855	2855	1
414	20230913	123700	92020410	2855	2855	2855	2855	10
415	20230913	123600	91991860	2855	2855	2855	2855	0
416	20230913	123500	91991860	2855	2855	2855	2855	18
417	20230913	123400	91940470	2855	2855	2855	2855	0
418	20230913	123300	91940470	2855	2855	2855	2855	0
419	20230913	123200	91940470	2855	2855	2855	2855	0
420	20230913	123100	91940470	2855	2855	2855	2855	20
421	20230913	123000	91883370	2850	2850	2850	2850	0
422	20230913	122900	91883370	2850	2850	2850	2850	79
423	20230913	122800	91658220	2840	2840	2840	2840	0
424	20230913	122700	91658220	2840	2840	2840	2840	0
425	20230913	122600	91658220	2840	2840	2840	2840	0
426	20230913	122500	91658220	2840	2840	2840	2840	0
427	20230913	122400	91658220	2840	2840	2840	2840	0
428	20230913	122300	91658220	2840	2840	2840	2840	0
429	20230913	122200	91658220	2840	2845	2845	2840	3482
430	20230913	122100	81757755	2850	2850	2850	2850	10
431	20230913	122000	81729255	2850	2850	2850	2850	100
432	20230913	121900	81444255	2850	2850	2850	2850	100
433	20230913	121800	81159255	2855	2855	2855	2855	0
434	20230913	121700	81159255	2855	2855	2855	2855	3
435	20230913	121600	81150690	2855	2855	2855	2855	0
436	20230913	121500	81150690	2855	2850	2855	2850	1007
437	20230913	121400	78280705	2855	2855	2855	2855	0
438	20230913	121300	78280705	2855	2855	2855	2855	0
439	20230913	121200	78280705	2855	2855	2855	2855	0
440	20230913	121100	78280705	2855	2855	2855	2855	0
441	20230913	121000	78280705	2855	2855	2855	2855	0
442	20230913	120900	78280705	2855	2855	2855	2855	0
443	20230913	120800	78280705	2855	2855	2855	2855	0
444	20230913	120700	78280705	2855	2855	2855	2855	1
445	20230913	120600	78277850	2855	2855	2855	2855	0
446	20230913	120500	78277850	2855	2855	2855	2855	19
447	20230913	120400	78223605	2860	2860	2860	2860	0
448	20230913	120300	78223605	2860	2860	2860	2860	0
449	20230913	120200	78223605	2860	2860	2860	2860	0
450	20230913	120100	78223605	2860	2860	2860	2860	0
451	20230913	120000	78223605	2860	2860	2860	2860	1
452	20230913	115900	78220745	2850	2850	2850	2850	0
453	20230913	115800	78220745	2850	2850	2850	2850	0
454	20230913	115700	78220745	2850	2850	2850	2850	0
455	20230913	115600	78220745	2850	2850	2850	2850	0
456	20230913	115500	78220745	2850	2850	2850	2850	0
457	20230913	115400	78220745	2850	2850	2850	2850	0
458	20230913	115300	78220745	2850	2850	2850	2850	0
459	20230913	115200	78220745	2850	2850	2850	2850	0
460	20230913	115100	78220745	2850	2855	2855	2850	3052
461	20230913	115000	69517975	2860	2860	2860	2860	0
462	20230913	114900	69517975	2860	2860	2860	2860	35
463	20230913	114800	69417875	2865	2865	2865	2865	0
464	20230913	114700	69417875	2865	2865	2865	2865	0
465	20230913	114600	69417875	2865	2865	2865	2865	0
466	20230913	114500	69417875	2865	2865	2865	2865	0
467	20230913	114400	69417875	2865	2865	2865	2865	1
468	20230913	114300	69415010	2850	2850	2850	2850	0
469	20230913	114200	69415010	2850	2850	2850	2850	0
470	20230913	114100	69415010	2850	2850	2850	2850	0
471	20230913	114000	69415010	2850	2850	2850	2850	0
472	20230913	113900	69415010	2850	2850	2850	2850	0
473	20230913	113800	69415010	2850	2850	2850	2850	0
474	20230913	113700	69415010	2850	2850	2850	2850	0
475	20230913	113600	69415010	2850	2850	2850	2850	0
476	20230913	113500	69415010	2850	2860	2860	2850	1745
477	20230913	113400	64438180	2855	2855	2855	2855	0
478	20230913	113300	64438180	2855	2855	2855	2855	0
479	20230913	113200	64438180	2855	2855	2855	2855	0
480	20230913	113100	64438180	2855	2855	2855	2855	0
481	20230913	113000	64438180	2855	2855	2855	2855	0
482	20230913	112900	64438180	2855	2855	2855	2855	0
483	20230913	112800	64438180	2855	2855	2855	2855	10
484	20230913	112700	64409630	2855	2855	2855	2855	10
485	20230913	112600	64381080	2855	2855	2855	2855	200
486	20230913	112500	63810080	2855	2855	2855	2855	2000
487	20230913	112400	58100080	2855	2855	2855	2855	0
488	20230913	112300	58100080	2855	2855	2855	2855	0
489	20230913	112200	58100080	2855	2855	2855	2855	0
490	20230913	112100	58100080	2855	2855	2855	2855	750
491	20230913	112000	55958830	2855	2855	2855	2855	0
492	20230913	111900	55958830	2855	2855	2855	2855	0
493	20230913	111800	55958830	2855	2855	2855	2855	589
494	20230913	111700	54277235	2855	2855	2855	2855	0
495	20230913	111600	54277235	2855	2855	2855	2855	1059
496	20230913	111500	51253790	2860	2860	2860	2860	20
497	20230913	111400	51196590	2860	2860	2860	2860	349
498	20230913	111300	50198450	2860	2860	2860	2860	50
499	20230913	111200	50055450	2860	2860	2860	2860	0
500	20230913	111100	50055450	2860	2860	2860	2860	0
501	20230913	111000	50055450	2860	2860	2860	2860	0
502	20230913	110900	50055450	2860	2860	2860	2860	986
503	20230913	110800	47235490	2860	2860	2860	2860	520
504	20230913	110700	45748290	2865	2865	2865	2865	0
505	20230913	110600	45748290	2865	2865	2865	2865	0
506	20230913	110500	45748290	2865	2865	2865	2865	0
507	20230913	110400	45748290	2865	2865	2865	2865	0
508	20230913	110300	45748290	2865	2865	2865	2865	20
509	20230913	110200	45690990	2865	2865	2865	2865	10
510	20230913	110100	45662340	2865	2865	2865	2865	0
511	20230913	110000	45662340	2865	2865	2865	2865	0
512	20230913	105900	45662340	2865	2865	2865	2865	0
513	20230913	105800	45662340	2865	2865	2865	2865	0
514	20230913	105700	45662340	2865	2865	2865	2865	1
515	20230913	105600	45659475	2865	2865	2865	2865	0
516	20230913	105500	45659475	2865	2865	2865	2865	3
517	20230913	105400	45650880	2860	2860	2860	2860	942
518	20230913	105300	42956760	2865	2865	2865	2865	0
519	20230913	105200	42956760	2865	2865	2865	2865	0
520	20230913	105100	42956760	2865	2865	2865	2865	47
521	20230913	105000	42822105	2865	2865	2865	2865	0
522	20230913	104900	42822105	2865	2865	2865	2865	0
523	20230913	104800	42822105	2865	2865	2865	2865	0
524	20230913	104700	42822105	2865	2865	2865	2865	0
525	20230913	104600	42822105	2865	2865	2865	2865	0
526	20230913	104500	42822105	2865	2865	2865	2865	0
527	20230913	104400	42822105	2865	2865	2865	2865	0
528	20230913	104300	42822105	2865	2865	2865	2865	0
529	20230913	104200	42822105	2865	2865	2865	2865	130
530	20230913	104100	42449655	2880	2880	2880	2880	0
531	20230913	104000	42449655	2880	2880	2880	2880	0
532	20230913	103900	42449655	2880	2880	2880	2880	0
533	20230913	103800	42449655	2880	2880	2880	2880	1
534	20230913	103700	42446775	2880	2880	2880	2880	0
535	20230913	103600	42446775	2880	2880	2880	2880	0
536	20230913	103500	42446775	2880	2880	2880	2880	17
537	20230913	103400	42397815	2880	2880	2880	2880	46
538	20230913	103300	42265335	2880	2880	2880	2880	0
539	20230913	103200	42265335	2880	2880	2880	2880	0
540	20230913	103100	42265335	2880	2880	2880	2880	0
541	20230913	103000	42265335	2880	2880	2880	2880	0
542	20230913	102900	42265335	2880	2880	2880	2880	50
543	20230913	102800	42121335	2860	2860	2860	2860	0
544	20230913	102700	42121335	2860	2860	2860	2860	0
545	20230913	102600	42121335	2860	2865	2865	2860	4036
546	20230913	102500	30567530	2870	2870	2870	2870	0
547	20230913	102400	30567530	2870	2870	2870	2870	481
548	20230913	102300	29187060	2880	2880	2880	2880	0
549	20230913	102200	29187060	2880	2880	2880	2880	0
550	20230913	102100	29187060	2880	2880	2880	2880	1
551	20230913	102000	29184180	2875	2875	2875	2875	210
552	20230913	101900	28580430	2880	2880	2880	2880	0
553	20230913	101800	28580430	2880	2880	2880	2880	0
554	20230913	101700	28580430	2880	2880	2880	2880	0
555	20230913	101600	28580430	2880	2880	2880	2880	0
556	20230913	101500	28580430	2880	2880	2880	2880	0
557	20230913	101400	28580430	2880	2880	2880	2880	0
558	20230913	101300	28580430	2880	2880	2880	2880	0
559	20230913	101200	28580430	2880	2880	2880	2880	0
560	20230913	101100	28580430	2880	2880	2880	2880	0
561	20230913	101000	28580430	2880	2880	2880	2880	0
562	20230913	100900	28580430	2880	2880	2880	2880	1
563	20230913	100800	28577550	2880	2880	2880	2880	0
564	20230913	100700	28577550	2880	2880	2880	2880	0
565	20230913	100600	28577550	2880	2880	2880	2880	0
566	20230913	100500	28577550	2880	2880	2880	2880	0
567	20230913	100400	28577550	2880	2880	2880	2880	0
568	20230913	100300	28577550	2880	2880	2880	2880	0
569	20230913	100200	28577550	2880	2880	2880	2880	0
570	20230913	100100	28577550	2880	2880	2880	2880	0
571	20230913	100000	28577550	2880	2880	2880	2880	0
572	20230913	095900	28577550	2880	2880	2880	2880	1
573	20230913	095800	28574670	2870	2870	2870	2870	0
574	20230913	095700	28574670	2870	2870	2870	2870	0
575	20230913	095600	28574670	2870	2870	2870	2870	0
576	20230913	095500	28574670	2870	2870	2870	2870	0
577	20230913	095400	28574670	2870	2870	2870	2870	0
578	20230913	095300	28574670	2870	2870	2870	2870	0
579	20230913	095200	28574670	2870	2875	2875	2870	7
580	20230913	095100	28554570	2880	2880	2880	2880	0
581	20230913	095000	28554570	2880	2880	2880	2880	0
582	20230913	094900	28554570	2880	2880	2880	2880	0
583	20230913	094800	28554570	2880	2880	2880	2880	0
584	20230913	094700	28554570	2880	2880	2880	2880	0
585	20230913	094600	28554570	2880	2880	2880	2880	0
586	20230913	094500	28554570	2880	2880	2880	2880	0
587	20230913	094400	28554570	2880	2880	2880	2880	6
588	20230913	094300	28537290	2880	2880	2880	2880	0
589	20230913	094200	28537290	2880	2880	2880	2880	18
590	20230913	094100	28485450	2880	2880	2880	2880	0
591	20230913	094000	28485450	2880	2880	2880	2880	0
592	20230913	093900	28485450	2880	2880	2880	2880	7
593	20230913	093800	28465290	2880	2880	2880	2880	10
594	20230913	093700	28436490	2870	2870	2870	2870	613
595	20230913	093600	26677180	2870	2870	2870	2870	1
596	20230913	093500	26674310	2880	2880	2880	2880	4
597	20230913	093400	26662790	2880	2880	2880	2880	0
598	20230913	093300	26662790	2880	2880	2880	2880	5
599	20230913	093200	26648390	2880	2880	2880	2880	0
600	20230913	093100	26648390	2880	2880	2880	2880	4
601	20230913	093000	26636870	2860	2860	2860	2860	0
602	20230913	092900	26636870	2860	2860	2860	2860	0
603	20230913	092800	26636870	2860	2860	2865	2860	502
604	20230913	092700	25201080	2860	2860	2860	2860	0
605	20230913	092600	25201080	2860	2860	2860	2860	0
606	20230913	092500	25201080	2860	2860	2860	2860	0
607	20230913	092400	25201080	2860	2860	2860	2860	0
608	20230913	092300	25201080	2860	2860	2860	2860	0
609	20230913	092200	25201080	2860	2860	2860	2860	0
610	20230913	092100	25201080	2860	2860	2860	2860	625
611	20230913	092000	23413580	2860	2860	2860	2860	500
612	20230913	091900	21983580	2860	2860	2860	2860	10
613	20230913	091800	21954980	2860	2860	2860	2860	0
614	20230913	091700	21954980	2860	2860	2860	2860	0
615	20230913	091600	21954980	2860	2860	2860	2860	200
616	20230913	091500	21382980	2860	2860	2860	2855	1524
617	20230913	091400	17030355	2855	2855	2855	2855	0
618	20230913	091300	17030355	2855	2855	2855	2855	0
619	20230913	091200	17030355	2855	2855	2855	2855	0
620	20230913	091100	17030355	2855	2860	2860	2855	700
621	20230913	091000	15030305	2855	2855	2855	2855	0
622	20230913	090900	15030305	2855	2855	2855	2855	0
623	20230913	090800	15030305	2855	2880	2880	2855	2572
624	20230913	090700	7661305	2880	2880	2880	2880	0
625	20230913	090600	7661305	2880	2880	2880	2880	0
626	20230913	090500	7661305	2880	2880	2880	2880	1
627	20230913	090400	7658425	2860	2865	2865	2860	78
628	20230913	090300	7435195	2865	2860	2865	2860	220
629	20230913	090200	6805895	2860	2860	2860	2860	815
630	20230913	090100	4474995	2860	2860	2860	2860	243
631	20230913	090000	3780015	2865	2880	2880	2865	1316