KissMeData/043360/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	191500	39948350	2920	2920	2920	2920	848
3	20230912	191400	39948350	2920	2920	2920	2920	0
4	20230912	191300	39948350	2920	2920	2920	2920	0
5	20230912	191200	39948350	2920	2920	2920	2920	0
6	20230912	191100	39948350	2920	2920	2920	2920	0
7	20230912	191000	39948350	2920	2920	2920	2920	0
8	20230912	190900	39948350	2920	2920	2920	2920	0
9	20230912	190800	39948350	2920	2920	2920	2920	0
10	20230912	190700	39948350	2920	2920	2920	2920	0
11	20230912	190600	39948350	2920	2920	2920	2920	0
12	20230912	190500	39948350	2920	2920	2920	2920	0
13	20230912	190400	39948350	2920	2920	2920	2920	0
14	20230912	190300	39948350	2920	2920	2920	2920	0
15	20230912	190200	39948350	2920	2920	2920	2920	0
16	20230912	190100	39948350	2920	2920	2920	2920	0
17	20230912	190000	39948350	2920	2920	2920	2920	0
18	20230912	185900	39948350	2920	2920	2920	2920	0
19	20230912	185800	39948350	2920	2920	2920	2920	0
20	20230912	185700	39948350	2920	2920	2920	2920	0
21	20230912	185600	39948350	2920	2920	2920	2920	0
22	20230912	185500	39948350	2920	2920	2920	2920	0
23	20230912	185400	39948350	2920	2920	2920	2920	0
24	20230912	185300	39948350	2920	2920	2920	2920	0
25	20230912	185200	39948350	2920	2920	2920	2920	0
26	20230912	185100	39948350	2920	2920	2920	2920	0
27	20230912	185000	39948350	2920	2920	2920	2920	0
28	20230912	184900	39948350	2920	2920	2920	2920	0
29	20230912	184800	39948350	2920	2920	2920	2920	0
30	20230912	184700	39948350	2920	2920	2920	2920	0
31	20230912	184600	39948350	2920	2920	2920	2920	0
32	20230912	184500	39948350	2920	2920	2920	2920	848
33	20230912	184400	39948350	2920	2920	2920	2920	0
34	20230912	184300	39948350	2920	2920	2920	2920	0
35	20230912	184200	39948350	2920	2920	2920	2920	0
36	20230912	184100	39948350	2920	2920	2920	2920	0
37	20230912	184000	39948350	2920	2920	2920	2920	0
38	20230912	183900	39948350	2920	2920	2920	2920	0
39	20230912	183800	39948350	2920	2920	2920	2920	0
40	20230912	183700	39948350	2920	2920	2920	2920	0
41	20230912	183600	39948350	2920	2920	2920	2920	0
42	20230912	183500	39948350	2920	2920	2920	2920	0
43	20230912	183400	39948350	2920	2920	2920	2920	0
44	20230912	183300	39948350	2920	2920	2920	2920	0
45	20230912	183200	39948350	2920	2920	2920	2920	0
46	20230912	183100	39948350	2920	2920	2920	2920	0
47	20230912	183000	39948350	2920	2920	2920	2920	0
48	20230912	182900	39948350	2920	2920	2920	2920	0
49	20230912	182800	39948350	2920	2920	2920	2920	0
50	20230912	182700	39948350	2920	2920	2920	2920	0
51	20230912	182600	39948350	2920	2920	2920	2920	0
52	20230912	182500	39948350	2920	2920	2920	2920	0
53	20230912	182400	39948350	2920	2920	2920	2920	0
54	20230912	182300	39948350	2920	2920	2920	2920	0
55	20230912	182200	39948350	2920	2920	2920	2920	0
56	20230912	182100	39948350	2920	2920	2920	2920	0
57	20230912	182000	39948350	2920	2920	2920	2920	0
58	20230912	181900	39948350	2920	2920	2920	2920	0
59	20230912	181800	39948350	2920	2920	2920	2920	0
60	20230912	181700	39948350	2920	2920	2920	2920	0
61	20230912	181600	39948350	2920	2920	2920	2920	0
62	20230912	181500	39948350	2920	2920	2920	2920	848
63	20230912	181400	39948350	2920	2920	2920	2920	0
64	20230912	181300	39948350	2920	2920	2920	2920	0
65	20230912	181200	39948350	2920	2920	2920	2920	0
66	20230912	181100	39948350	2920	2920	2920	2920	0
67	20230912	181000	39948350	2920	2920	2920	2920	0
68	20230912	180900	39948350	2920	2920	2920	2920	0
69	20230912	180800	39948350	2920	2920	2920	2920	0
70	20230912	180700	39948350	2920	2920	2920	2920	0
71	20230912	180600	39948350	2920	2920	2920	2920	0
72	20230912	180500	39948350	2920	2920	2920	2920	0
73	20230912	180400	39948350	2920	2920	2920	2920	0
74	20230912	180300	39948350	2920	2920	2920	2920	0
75	20230912	180200	39948350	2920	2920	2920	2920	0
76	20230912	180100	39948350	2920	2920	2920	2920	0
77	20230912	180000	39948350	2920	2920	2920	2920	0
78	20230912	175900	39948350	2920	2920	2920	2920	0
79	20230912	175800	39948350	2920	2920	2920	2920	0
80	20230912	175700	39948350	2920	2920	2920	2920	0
81	20230912	175600	39948350	2920	2920	2920	2920	0
82	20230912	175500	39948350	2920	2920	2920	2920	0
83	20230912	175400	39948350	2920	2920	2920	2920	0
84	20230912	175300	39948350	2920	2920	2920	2920	0
85	20230912	175200	39948350	2920	2920	2920	2920	0
86	20230912	175100	39948350	2920	2920	2920	2920	0
87	20230912	175000	39948350	2920	2920	2920	2920	0
88	20230912	174900	39948350	2920	2920	2920	2920	0
89	20230912	174800	39948350	2920	2920	2920	2920	0
90	20230912	174700	39948350	2920	2920	2920	2920	0
91	20230912	174600	39948350	2920	2920	2920	2920	0
92	20230912	174500	39948350	2920	2920	2920	2920	848
93	20230912	174400	39948350	2920	2920	2920	2920	0
94	20230912	174300	39948350	2920	2920	2920	2920	0
95	20230912	174200	39948350	2920	2920	2920	2920	0
96	20230912	174100	39948350	2920	2920	2920	2920	0
97	20230912	174000	39948350	2920	2920	2920	2920	0
98	20230912	173900	39948350	2920	2920	2920	2920	0
99	20230912	173800	39948350	2920	2920	2920	2920	0
100	20230912	173700	39948350	2920	2920	2920	2920	0
101	20230912	173600	39948350	2920	2920	2920	2920	0
102	20230912	173500	39948350	2920	2920	2920	2920	0
103	20230912	173400	39948350	2920	2920	2920	2920	0
104	20230912	173300	39948350	2920	2920	2920	2920	0
105	20230912	173200	39948350	2920	2920	2920	2920	0
106	20230912	173100	39948350	2920	2920	2920	2920	0
107	20230912	173000	39948350	2920	2920	2920	2920	0
108	20230912	172900	39948350	2920	2920	2920	2920	0
109	20230912	172800	39948350	2920	2920	2920	2920	0
110	20230912	172700	39948350	2920	2920	2920	2920	0
111	20230912	172600	39948350	2920	2920	2920	2920	0
112	20230912	172500	39948350	2920	2920	2920	2920	0
113	20230912	172400	39948350	2920	2920	2920	2920	0
114	20230912	172300	39948350	2920	2920	2920	2920	0
115	20230912	172200	39948350	2920	2920	2920	2920	0
116	20230912	172100	39948350	2920	2920	2920	2920	0
117	20230912	172000	39948350	2920	2920	2920	2920	0
118	20230912	171900	39948350	2920	2920	2920	2920	0
119	20230912	171800	39948350	2920	2920	2920	2920	0
120	20230912	171700	39948350	2920	2920	2920	2920	0
121	20230912	171600	39948350	2920	2920	2920	2920	0
122	20230912	171500	39948350	2920	2920	2920	2920	848
123	20230912	171400	39948350	2920	2920	2920	2920	0
124	20230912	171300	39948350	2920	2920	2920	2920	0
125	20230912	171200	39948350	2920	2920	2920	2920	0
126	20230912	171100	39948350	2920	2920	2920	2920	0
127	20230912	171000	39948350	2920	2920	2920	2920	0
128	20230912	170900	39948350	2920	2920	2920	2920	0
129	20230912	170800	39948350	2920	2920	2920	2920	0
130	20230912	170700	39948350	2920	2920	2920	2920	0
131	20230912	170600	39948350	2920	2920	2920	2920	0
132	20230912	170500	39948350	2920	2920	2920	2920	0
133	20230912	170400	39948350	2920	2920	2920	2920	0
134	20230912	170300	39948350	2920	2920	2920	2920	0
135	20230912	170200	39948350	2920	2920	2920	2920	0
136	20230912	170100	39948350	2920	2920	2920	2920	0
137	20230912	170000	39948350	2920	2920	2920	2920	0
138	20230912	165900	39948350	2920	2920	2920	2920	0
139	20230912	165800	39948350	2920	2920	2920	2920	0
140	20230912	165700	39948350	2920	2920	2920	2920	0
141	20230912	165600	39948350	2920	2920	2920	2920	0
142	20230912	165500	39948350	2920	2920	2920	2920	0
143	20230912	165400	39948350	2920	2920	2920	2920	0
144	20230912	165300	39948350	2920	2920	2920	2920	0
145	20230912	165200	39948350	2920	2920	2920	2920	0
146	20230912	165100	39948350	2920	2920	2920	2920	0
147	20230912	165000	39948350	2920	2920	2920	2920	0
148	20230912	164900	39948350	2920	2920	2920	2920	0
149	20230912	164800	39948350	2920	2920	2920	2920	0
150	20230912	164700	39948350	2920	2920	2920	2920	0
151	20230912	164600	39948350	2920	2920	2920	2920	0
152	20230912	164500	39948350	2920	2920	2920	2920	848
153	20230912	164400	39948350	2920	2920	2920	2920	0
154	20230912	164300	39948350	2920	2920	2920	2920	0
155	20230912	164200	39948350	2920	2920	2920	2920	0
156	20230912	164100	39948350	2920	2920	2920	2920	0
157	20230912	164000	39948350	2920	2920	2920	2920	0
158	20230912	163900	39948350	2920	2920	2920	2920	0
159	20230912	163800	39948350	2920	2920	2920	2920	0
160	20230912	163700	39948350	2920	2920	2920	2920	0
161	20230912	163600	39948350	2920	2920	2920	2920	0
162	20230912	163500	39948350	2920	2920	2920	2920	0
163	20230912	163400	39948350	2920	2920	2920	2920	0
164	20230912	163300	39948350	2920	2920	2920	2920	0
165	20230912	163200	39948350	2920	2920	2920	2920	0
166	20230912	163100	39948350	2920	2920	2920	2920	0
167	20230912	163000	39948350	2920	2920	2920	2920	0
168	20230912	162900	39948350	2920	2920	2920	2920	0
169	20230912	162800	39948350	2920	2920	2920	2920	0
170	20230912	162700	39948350	2920	2920	2920	2920	0
171	20230912	162600	39948350	2920	2920	2920	2920	0
172	20230912	162500	39948350	2920	2920	2920	2920	0
173	20230912	162400	39948350	2920	2920	2920	2920	0
174	20230912	162300	39948350	2920	2920	2920	2920	0
175	20230912	162200	39948350	2920	2920	2920	2920	0
176	20230912	162100	39948350	2920	2920	2920	2920	0
177	20230912	162000	39948350	2920	2920	2920	2920	0
178	20230912	161900	39948350	2920	2920	2920	2920	0
179	20230912	161800	39948350	2920	2920	2920	2920	0
180	20230912	161700	39948350	2920	2920	2920	2920	0
181	20230912	161600	39948350	2920	2920	2920	2920	0
182	20230912	161500	39948350	2920	2920	2920	2920	848
183	20230912	161400	39948350	2920	2920	2920	2920	0
184	20230912	161300	39948350	2920	2920	2920	2920	0
185	20230912	161200	39948350	2920	2920	2920	2920	0
186	20230912	161100	39948350	2920	2920	2920	2920	0
187	20230912	161000	39948350	2920	2920	2920	2920	0
188	20230912	160900	39948350	2920	2920	2920	2920	0
189	20230912	160800	39948350	2920	2920	2920	2920	0
190	20230912	160700	39948350	2920	2920	2920	2920	0
191	20230912	160600	39948350	2920	2920	2920	2920	0
192	20230912	160500	39948350	2920	2920	2920	2920	0
193	20230912	160400	39948350	2920	2920	2920	2920	0
194	20230912	160300	39948350	2920	2920	2920	2920	0
195	20230912	160200	39948350	2920	2920	2920	2920	0
196	20230912	160100	39948350	2920	2920	2920	2920	0
197	20230912	160000	39948350	2920	2920	2920	2920	0
198	20230912	155900	39948350	2920	2920	2920	2920	0
199	20230912	155800	39948350	2920	2920	2920	2920	0
200	20230912	155700	39948350	2920	2920	2920	2920	0
201	20230912	155600	39948350	2920	2920	2920	2920	0
202	20230912	155500	39948350	2920	2920	2920	2920	0
203	20230912	155400	39948350	2920	2920	2920	2920	0
204	20230912	155300	39948350	2920	2920	2920	2920	0
205	20230912	155200	39948350	2920	2920	2920	2920	0
206	20230912	155100	39948350	2920	2920	2920	2920	0
207	20230912	155000	39948350	2920	2920	2920	2920	0
208	20230912	154900	39948350	2920	2920	2920	2920	0
209	20230912	154800	39948350	2920	2920	2920	2920	0
210	20230912	154700	39948350	2920	2920	2920	2920	0
211	20230912	154600	39948350	2920	2920	2920	2920	0
212	20230912	154500	39948350	2920	2920	2920	2920	848
213	20230912	154400	39948350	2920	2920	2920	2920	0
214	20230912	154300	39948350	2920	2920	2920	2920	0
215	20230912	154200	39948350	2920	2920	2920	2920	0
216	20230912	154100	39948350	2920	2920	2920	2920	0
217	20230912	154000	39948350	2920	2920	2920	2920	0
218	20230912	153900	39948350	2920	2920	2920	2920	0
219	20230912	153800	39948350	2920	2920	2920	2920	0
220	20230912	153700	39948350	2920	2920	2920	2920	0
221	20230912	153600	39948350	2920	2920	2920	2920	0
222	20230912	153500	39948350	2920	2920	2920	2920	0
223	20230912	153400	39948350	2920	2920	2920	2920	0
224	20230912	153300	39948350	2920	2920	2920	2920	0
225	20230912	153200	39948350	2920	2920	2920	2920	0
226	20230912	153100	39948350	2920	2920	2920	2920	0
227	20230912	153000	39948350	2920	2920	2920	2920	848
228	20230912	152900	37472190	2935	2935	2935	2935	0
229	20230912	152800	37472190	2935	2935	2935	2935	0
230	20230912	152700	37472190	2935	2935	2935	2935	0
231	20230912	152600	37472190	2935	2935	2935	2935	0
232	20230912	152500	37472190	2935	2935	2935	2935	0
233	20230912	152400	37472190	2935	2935	2935	2935	0
234	20230912	152300	37472190	2935	2935	2935	2935	0
235	20230912	152200	37472190	2935	2935	2935	2935	0
236	20230912	152100	37472190	2935	2935	2935	2935	0
237	20230912	152000	37472190	2935	2935	2935	2935	0
238	20230912	151900	37472190	2935	2935	2935	2935	699
239	20230912	151800	35420625	2940	2940	2940	2940	0
240	20230912	151700	35420625	2940	2920	2940	2920	34
241	20230912	151600	35321315	2930	2930	2930	2930	0
242	20230912	151500	35321315	2930	2930	2930	2930	20
243	20230912	151400	35262715	2930	2935	2935	2930	431
244	20230912	151300	33999035	2935	2935	2935	2935	0
245	20230912	151200	33999035	2935	2935	2935	2935	0
246	20230912	151100	33999035	2935	2935	2935	2935	0
247	20230912	151000	33999035	2935	2935	2935	2935	0
248	20230912	150900	33999035	2935	2935	2935	2935	400
249	20230912	150800	32825035	2940	2940	2940	2940	0
250	20230912	150700	32825035	2940	2940	2940	2940	290
251	20230912	150600	31972435	2945	2945	2945	2945	0
252	20230912	150500	31972435	2945	2945	2945	2945	0
253	20230912	150400	31972435	2945	2945	2945	2945	0
254	20230912	150300	31972435	2945	2945	2945	2945	0
255	20230912	150200	31972435	2945	2945	2945	2945	5
256	20230912	150100	31957710	2940	2945	2945	2940	171
257	20230912	150000	31454820	2945	2945	2945	2945	20
258	20230912	145900	31395920	2945	2945	2945	2945	20
259	20230912	145800	31337020	2945	2945	2945	2945	0
260	20230912	145700	31337020	2945	2945	2945	2945	0
261	20230912	145600	31337020	2945	2945	2945	2945	0
262	20230912	145500	31337020	2945	2945	2945	2945	0
263	20230912	145400	31337020	2945	2945	2945	2945	0
264	20230912	145300	31337020	2945	2945	2945	2945	0
265	20230912	145200	31337020	2945	2945	2945	2945	0
266	20230912	145100	31337020	2945	2945	2945	2945	0
267	20230912	145000	31337020	2945	2945	2945	2945	0
268	20230912	144900	31337020	2945	2945	2945	2945	0
269	20230912	144800	31337020	2945	2945	2945	2945	0
270	20230912	144700	31337020	2945	2945	2945	2945	0
271	20230912	144600	31337020	2945	2945	2945	2945	0
272	20230912	144500	31337020	2945	2945	2945	2945	0
273	20230912	144400	31337020	2945	2945	2945	2945	0
274	20230912	144300	31337020	2945	2945	2945	2945	209
275	20230912	144200	30721515	2945	2945	2945	2945	102
276	20230912	144100	30421125	2950	2950	2950	2950	0
277	20230912	144000	30421125	2950	2950	2950	2950	0
278	20230912	143900	30421125	2950	2960	2960	2950	3
279	20230912	143800	30412255	2950	2950	2950	2950	1
280	20230912	143700	30409305	2950	2950	2950	2950	0
281	20230912	143600	30409305	2950	2950	2950	2950	0
282	20230912	143500	30409305	2950	2950	2950	2950	0
283	20230912	143400	30409305	2950	2950	2950	2950	0
284	20230912	143300	30409305	2950	2950	2950	2950	0
285	20230912	143200	30409305	2950	2950	2950	2950	0
286	20230912	143100	30409305	2950	2950	2950	2950	29
287	20230912	143000	30323755	2950	2950	2950	2950	0
288	20230912	142900	30323755	2950	2950	2950	2950	0
289	20230912	142800	30323755	2950	2950	2950	2950	1
290	20230912	142700	30320805	2935	2935	2935	2935	10
291	20230912	142600	30291455	2935	2935	2935	2935	30
292	20230912	142500	30203405	2950	2950	2950	2950	5
293	20230912	142400	30188655	2935	2935	2935	2935	0
294	20230912	142300	30188655	2935	2935	2935	2935	0
295	20230912	142200	30188655	2935	2935	2935	2935	0
296	20230912	142100	30188655	2935	2935	2935	2935	0
297	20230912	142000	30188655	2935	2935	2935	2935	43
298	20230912	141900	30062450	2955	2955	2955	2955	0
299	20230912	141800	30062450	2955	2955	2955	2955	0
300	20230912	141700	30062450	2955	2955	2955	2955	0
301	20230912	141600	30062450	2955	2955	2955	2955	0
302	20230912	141500	30062450	2955	2955	2955	2955	0
303	20230912	141400	30062450	2955	2955	2955	2955	0
304	20230912	141300	30062450	2955	2955	2955	2955	0
305	20230912	141200	30062450	2955	2955	2955	2955	0
306	20230912	141100	30062450	2955	2955	2955	2955	0
307	20230912	141000	30062450	2955	2955	2955	2955	13
308	20230912	140900	30024035	2955	2955	2955	2955	0
309	20230912	140800	30024035	2955	2955	2955	2955	0
310	20230912	140700	30024035	2955	2955	2955	2955	0
311	20230912	140600	30024035	2955	2955	2955	2955	0
312	20230912	140500	30024035	2955	2955	2955	2955	0
313	20230912	140400	30024035	2955	2955	2955	2955	0
314	20230912	140300	30024035	2955	2955	2955	2955	0
315	20230912	140200	30024035	2955	2955	2955	2955	0
316	20230912	140100	30024035	2955	2955	2955	2955	1
317	20230912	140000	30021080	2940	2940	2940	2940	0
318	20230912	135900	30021080	2940	2940	2940	2940	0
319	20230912	135800	30021080	2940	2940	2940	2940	5
320	20230912	135700	30006380	2945	2945	2945	2945	0
321	20230912	135600	30006380	2945	2945	2945	2945	0
322	20230912	135500	30006380	2945	2945	2945	2945	0
323	20230912	135400	30006380	2945	2945	2945	2945	3566
324	20230912	135300	19504510	2950	2950	2950	2950	154
325	20230912	135200	19050210	2955	2955	2955	2955	0
326	20230912	135100	19050210	2955	2955	2955	2955	0
327	20230912	135000	19050210	2955	2955	2955	2955	686
328	20230912	134900	17023080	2980	2980	2980	2980	0
329	20230912	134800	17023080	2980	2980	2980	2980	0
330	20230912	134700	17023080	2980	2980	2980	2980	0
331	20230912	134600	17023080	2980	2980	2980	2980	0
332	20230912	134500	17023080	2980	2980	2980	2980	0
333	20230912	134400	17023080	2980	2980	2980	2980	0
334	20230912	134300	17023080	2980	2980	2980	2980	0
335	20230912	134200	17023080	2980	2980	2980	2980	0
336	20230912	134100	17023080	2980	2980	2980	2980	0
337	20230912	134000	17023080	2980	2980	2980	2980	0
338	20230912	133900	17023080	2980	2980	2980	2980	0
339	20230912	133800	17023080	2980	2980	2980	2980	0
340	20230912	133700	17023080	2980	2980	2980	2980	0
341	20230912	133600	17023080	2980	2980	2980	2980	0
342	20230912	133500	17023080	2980	2980	2980	2980	1
343	20230912	133400	17020100	2955	2955	2955	2955	0
344	20230912	133300	17020100	2955	2955	2955	2955	0
345	20230912	133200	17020100	2955	2955	2955	2955	0
346	20230912	133100	17020100	2955	2955	2955	2955	0
347	20230912	133000	17020100	2955	2960	2960	2955	33
348	20230912	132900	16922450	2985	2985	2985	2985	1
349	20230912	132800	16919465	2960	2960	2960	2960	0
350	20230912	132700	16919465	2960	2960	2960	2960	0
351	20230912	132600	16919465	2960	2960	2960	2960	0
352	20230912	132500	16919465	2960	2960	2960	2960	0
353	20230912	132400	16919465	2960	2960	2960	2960	0
354	20230912	132300	16919465	2960	2960	2960	2960	0
355	20230912	132200	16919465	2960	2960	2960	2960	0
356	20230912	132100	16919465	2960	2960	2960	2960	0
357	20230912	132000	16919465	2960	2960	2960	2960	318
358	20230912	131900	15978185	2965	2965	2965	2965	179
359	20230912	131800	15447450	2985	2985	2985	2985	0
360	20230912	131700	15447450	2985	2985	2985	2985	0
361	20230912	131600	15447450	2985	2985	2985	2985	0
362	20230912	131500	15447450	2985	2985	2985	2985	0
363	20230912	131400	15447450	2985	2985	2985	2985	0
364	20230912	131300	15447450	2985	2985	2985	2985	211
365	20230912	131200	14817615	2990	2990	2990	2990	0
366	20230912	131100	14817615	2990	2990	2990	2990	7
367	20230912	131000	14796685	2985	2985	2985	2985	0
368	20230912	130900	14796685	2985	2985	2985	2985	0
369	20230912	130800	14796685	2985	2985	2985	2985	0
370	20230912	130700	14796685	2985	2985	2985	2985	0
371	20230912	130600	14796685	2985	2985	2985	2985	10
372	20230912	130500	14766835	2985	2985	2985	2985	1
373	20230912	130400	14763850	2965	2965	2965	2965	0
374	20230912	130300	14763850	2965	2965	2965	2965	0
375	20230912	130200	14763850	2965	2965	2965	2965	0
376	20230912	130100	14763850	2965	2965	2965	2965	0
377	20230912	130000	14763850	2965	2965	2965	2965	0
378	20230912	125900	14763850	2965	2965	2965	2965	0
379	20230912	125800	14763850	2965	2965	2965	2965	0
380	20230912	125700	14763850	2965	2965	2965	2965	0
381	20230912	125600	14763850	2965	2965	2965	2965	0
382	20230912	125500	14763850	2965	2965	2965	2965	0
383	20230912	125400	14763850	2965	2965	2965	2965	0
384	20230912	125300	14763850	2965	2965	2965	2965	0
385	20230912	125200	14763850	2965	2965	2965	2965	0
386	20230912	125100	14763850	2965	2965	2965	2965	0
387	20230912	125000	14763850	2965	2965	2965	2965	0
388	20230912	124900	14763850	2965	2965	2965	2965	0
389	20230912	124800	14763850	2965	2965	2965	2965	0
390	20230912	124700	14763850	2965	2965	2965	2965	0
391	20230912	124600	14763850	2965	2965	2965	2965	0
392	20230912	124500	14763850	2965	2965	2965	2965	0
393	20230912	124400	14763850	2965	2965	2965	2965	0
394	20230912	124300	14763850	2965	2965	2965	2965	0
395	20230912	124200	14763850	2965	2965	2965	2965	0
396	20230912	124100	14763850	2965	2965	2965	2965	0
397	20230912	124000	14763850	2965	2965	2965	2965	0
398	20230912	123900	14763850	2965	2965	2965	2965	0
399	20230912	123800	14763850	2965	2965	2965	2965	0
400	20230912	123700	14763850	2965	2965	2965	2965	0
401	20230912	123600	14763850	2965	2965	2965	2965	0
402	20230912	123500	14763850	2965	2965	2965	2965	0
403	20230912	123400	14763850	2965	2965	2965	2965	0
404	20230912	123300	14763850	2965	2965	2965	2965	0
405	20230912	123200	14763850	2965	2965	2965	2965	0
406	20230912	123100	14763850	2965	2965	2965	2965	0
407	20230912	123000	14763850	2965	2965	2965	2965	19
408	20230912	122900	14707515	2985	2985	2985	2985	0
409	20230912	122800	14707515	2985	2970	2985	2970	24
410	20230912	122700	14636055	2995	2995	2995	2995	0
411	20230912	122600	14636055	2995	2995	2995	2995	0
412	20230912	122500	14636055	2995	2995	2995	2995	0
413	20230912	122400	14636055	2995	2995	2995	2995	0
414	20230912	122300	14636055	2995	2995	2995	2995	0
415	20230912	122200	14636055	2995	2995	2995	2995	0
416	20230912	122100	14636055	2995	2995	2995	2995	0
417	20230912	122000	14636055	2995	2995	2995	2995	0
418	20230912	121900	14636055	2995	2995	2995	2995	0
419	20230912	121800	14636055	2995	2995	2995	2995	0
420	20230912	121700	14636055	2995	2995	2995	2995	0
421	20230912	121600	14636055	2995	2995	2995	2995	0
422	20230912	121500	14636055	2995	2995	2995	2995	0
423	20230912	121400	14636055	2995	2995	2995	2995	0
424	20230912	121300	14636055	2995	2995	2995	2995	0
425	20230912	121200	14636055	2995	2995	2995	2995	0
426	20230912	121100	14636055	2995	2995	2995	2995	0
427	20230912	121000	14636055	2995	2995	2995	2995	0
428	20230912	120900	14636055	2995	2995	2995	2995	0
429	20230912	120800	14636055	2995	2995	2995	2995	0
430	20230912	120700	14636055	2995	2995	2995	2995	0
431	20230912	120600	14636055	2995	2995	2995	2995	0
432	20230912	120500	14636055	2995	2995	2995	2995	0
433	20230912	120400	14636055	2995	2995	2995	2995	0
434	20230912	120300	14636055	2995	2995	2995	2995	0
435	20230912	120200	14636055	2995	2995	2995	2995	0
436	20230912	120100	14636055	2995	2995	2995	2995	0
437	20230912	120000	14636055	2995	2995	2995	2995	0
438	20230912	115900	14636055	2995	2995	2995	2995	0
439	20230912	115800	14636055	2995	2995	2995	2995	0
440	20230912	115700	14636055	2995	2995	2995	2995	0
441	20230912	115600	14636055	2995	2995	2995	2995	0
442	20230912	115500	14636055	2995	2995	2995	2995	0
443	20230912	115400	14636055	2995	2995	2995	2995	0
444	20230912	115300	14636055	2995	2995	2995	2995	0
445	20230912	115200	14636055	2995	2995	2995	2995	0
446	20230912	115100	14636055	2995	2995	2995	2995	0
447	20230912	115000	14636055	2995	2995	2995	2995	0
448	20230912	114900	14636055	2995	2995	2995	2995	0
449	20230912	114800	14636055	2995	2995	2995	2995	0
450	20230912	114700	14636055	2995	2995	2995	2995	0
451	20230912	114600	14636055	2995	2995	2995	2995	0
452	20230912	114500	14636055	2995	2995	2995	2995	0
453	20230912	114400	14636055	2995	2995	2995	2995	0
454	20230912	114300	14636055	2995	2995	2995	2995	0
455	20230912	114200	14636055	2995	2995	2995	2995	0
456	20230912	114100	14636055	2995	2995	2995	2995	0
457	20230912	114000	14636055	2995	2995	2995	2995	0
458	20230912	113900	14636055	2995	2995	2995	2995	0
459	20230912	113800	14636055	2995	2995	2995	2995	0
460	20230912	113700	14636055	2995	2995	2995	2995	0
461	20230912	113600	14636055	2995	2995	2995	2995	0
462	20230912	113500	14636055	2995	2995	2995	2995	0
463	20230912	113400	14636055	2995	2995	2995	2995	7
464	20230912	113300	14615090	2965	2980	2980	2965	1158
465	20230912	113200	11166310	2985	2985	2985	2985	0
466	20230912	113100	11166310	2985	2985	2985	2985	0
467	20230912	113000	11166310	2985	2985	2985	2985	0
468	20230912	112900	11166310	2985	2985	2985	2985	0
469	20230912	112800	11166310	2985	2985	2985	2985	0
470	20230912	112700	11166310	2985	2985	2985	2985	0
471	20230912	112600	11166310	2985	2985	2985	2985	0
472	20230912	112500	11166310	2985	2985	2985	2985	0
473	20230912	112400	11166310	2985	2985	2985	2985	0
474	20230912	112300	11166310	2985	2985	2985	2985	0
475	20230912	112200	11166310	2985	2985	2985	2985	0
476	20230912	112100	11166310	2985	2985	2985	2985	0
477	20230912	112000	11166310	2985	2985	2985	2985	0
478	20230912	111900	11166310	2985	2985	2985	2985	0
479	20230912	111800	11166310	2985	2985	2985	2985	0
480	20230912	111700	11166310	2985	2985	2985	2985	0
481	20230912	111600	11166310	2985	2985	2985	2985	0
482	20230912	111500	11166310	2985	2985	2985	2985	0
483	20230912	111400	11166310	2985	2985	2985	2985	0
484	20230912	111300	11166310	2985	2985	2985	2985	22
485	20230912	111200	11100640	3005	3005	3005	3005	0
486	20230912	111100	11100640	3005	3005	3005	3005	0
487	20230912	111000	11100640	3005	3005	3005	3005	0
488	20230912	110900	11100640	3005	3005	3005	3005	0
489	20230912	110800	11100640	3005	3005	3005	3005	0
490	20230912	110700	11100640	3005	3005	3005	3005	0
491	20230912	110600	11100640	3005	3005	3005	3005	0
492	20230912	110500	11100640	3005	3005	3005	3005	0
493	20230912	110400	11100640	3005	3005	3005	3005	0
494	20230912	110300	11100640	3005	3005	3005	3005	0
495	20230912	110200	11100640	3005	3005	3005	3005	0
496	20230912	110100	11100640	3005	3005	3005	3005	0
497	20230912	110000	11100640	3005	3005	3005	3005	1
498	20230912	105900	11097635	3005	3005	3005	3005	0
499	20230912	105800	11097635	3005	3005	3005	3005	0
500	20230912	105700	11097635	3005	3005	3005	3005	0
501	20230912	105600	11097635	3005	3005	3005	3005	0
502	20230912	105500	11097635	3005	3005	3005	3005	0
503	20230912	105400	11097635	3005	3005	3005	3005	0
504	20230912	105300	11097635	3005	3005	3005	3005	0
505	20230912	105200	11097635	3005	3005	3005	3005	0
506	20230912	105100	11097635	3005	3005	3005	3005	0
507	20230912	105000	11097635	3005	3005	3005	3005	0
508	20230912	104900	11097635	3005	3005	3005	3005	0
509	20230912	104800	11097635	3005	3005	3005	3005	0
510	20230912	104700	11097635	3005	3005	3005	3005	0
511	20230912	104600	11097635	3005	3005	3005	3005	0
512	20230912	104500	11097635	3005	3005	3005	3005	0
513	20230912	104400	11097635	3005	3005	3005	3005	0
514	20230912	104300	11097635	3005	3005	3005	3005	0
515	20230912	104200	11097635	3005	3005	3005	3005	0
516	20230912	104100	11097635	3005	3005	3005	3005	0
517	20230912	104000	11097635	3005	3005	3005	3005	0
518	20230912	103900	11097635	3005	3005	3005	3005	0
519	20230912	103800	11097635	3005	3005	3005	3005	0
520	20230912	103700	11097635	3005	3005	3005	3005	0
521	20230912	103600	11097635	3005	3005	3005	3005	0
522	20230912	103500	11097635	3005	3005	3005	3005	0
523	20230912	103400	11097635	3005	3005	3005	3005	0
524	20230912	103300	11097635	3005	3005	3005	3005	0
525	20230912	103200	11097635	3005	3005	3005	3005	0
526	20230912	103100	11097635	3005	3005	3005	3005	0
527	20230912	103000	11097635	3005	3005	3005	3005	0
528	20230912	102900	11097635	3005	3005	3005	3005	0
529	20230912	102800	11097635	3005	3005	3005	3005	0
530	20230912	102700	11097635	3005	3005	3005	3005	0
531	20230912	102600	11097635	3005	3005	3005	3005	0
532	20230912	102500	11097635	3005	3005	3005	3005	0
533	20230912	102400	11097635	3005	3005	3005	3005	0
534	20230912	102300	11097635	3005	3005	3005	3005	0
535	20230912	102200	11097635	3005	3005	3005	3005	0
536	20230912	102100	11097635	3005	3005	3005	3005	0
537	20230912	102000	11097635	3005	3005	3005	3005	0
538	20230912	101900	11097635	3005	3005	3005	3005	0
539	20230912	101800	11097635	3005	3005	3005	3005	0
540	20230912	101700	11097635	3005	3005	3005	3005	0
541	20230912	101600	11097635	3005	3005	3005	3005	0
542	20230912	101500	11097635	3005	3005	3005	3005	0
543	20230912	101400	11097635	3005	3005	3005	3005	0
544	20230912	101300	11097635	3005	3005	3005	3005	7
545	20230912	101200	11076600	3005	3005	3005	3005	0
546	20230912	101100	11076600	3005	3005	3005	3005	0
547	20230912	101000	11076600	3005	3005	3005	3005	0
548	20230912	100900	11076600	3005	3005	3005	3005	0
549	20230912	100800	11076600	3005	3005	3005	3005	0
550	20230912	100700	11076600	3005	3005	3005	3005	0
551	20230912	100600	11076600	3005	3005	3005	3005	1000
552	20230912	100500	8071600	3005	3005	3005	3005	0
553	20230912	100400	8071600	3005	3005	3005	3005	0
554	20230912	100300	8071600	3005	3005	3005	3005	0
555	20230912	100200	8071600	3005	3005	3005	3005	0
556	20230912	100100	8071600	3005	3005	3005	3005	0
557	20230912	100000	8071600	3005	3005	3005	3005	0
558	20230912	095900	8071600	3005	3005	3005	3005	0
559	20230912	095800	8071600	3005	3005	3005	3005	0
560	20230912	095700	8071600	3005	3005	3005	3005	0
561	20230912	095600	8071600	3005	3005	3005	3005	0
562	20230912	095500	8071600	3005	3005	3005	3005	0
563	20230912	095400	8071600	3005	3005	3005	3005	0
564	20230912	095300	8071600	3005	3005	3005	3005	0
565	20230912	095200	8071600	3005	3005	3005	3005	0
566	20230912	095100	8071600	3005	2985	3005	2985	2
567	20230912	095000	8065610	2975	2965	2975	2965	659
568	20230912	094900	6111645	2985	2985	2985	2985	9
569	20230912	094800	6084780	2970	2970	2970	2970	0
570	20230912	094700	6084780	2970	2985	2985	2970	227
571	20230912	094600	5410305	2995	2995	2995	2995	1
572	20230912	094500	5407310	3005	3005	3005	3005	0
573	20230912	094400	5407310	3005	3005	3005	3005	1
574	20230912	094300	5404305	3015	3015	3015	3015	0
575	20230912	094200	5404305	3015	3015	3015	3015	0
576	20230912	094100	5404305	3015	3015	3015	3015	0
577	20230912	094000	5404305	3015	3015	3015	3015	0
578	20230912	093900	5404305	3015	3015	3015	3015	0
579	20230912	093800	5404305	3015	3015	3015	3015	0
580	20230912	093700	5404305	3015	3020	3020	3015	517
581	20230912	093600	3845380	3030	3030	3030	3030	0
582	20230912	093500	3845380	3030	3030	3030	3030	0
583	20230912	093400	3845380	3030	3030	3030	3030	0
584	20230912	093300	3845380	3030	3030	3030	3030	7
585	20230912	093200	3824170	3025	3025	3025	3025	0
586	20230912	093100	3824170	3025	3025	3025	3025	0
587	20230912	093000	3824170	3025	3025	3025	3025	0
588	20230912	092900	3824170	3025	3025	3025	3025	0
589	20230912	092800	3824170	3025	3025	3025	3025	0
590	20230912	092700	3824170	3025	3025	3025	3025	170
591	20230912	092600	3309920	3025	3025	3025	3025	0
592	20230912	092500	3309920	3025	3025	3025	3025	0
593	20230912	092400	3309920	3025	3025	3025	3025	0
594	20230912	092300	3309920	3025	3025	3025	3025	0
595	20230912	092200	3309920	3025	3025	3025	3025	0
596	20230912	092100	3309920	3025	3025	3025	3025	0
597	20230912	092000	3309920	3025	3025	3025	3025	0
598	20230912	091900	3309920	3025	3025	3025	3025	0
599	20230912	091800	3309920	3025	3025	3025	3025	0
600	20230912	091700	3309920	3025	3025	3025	3025	0
601	20230912	091600	3309920	3025	3025	3025	3025	0
602	20230912	091500	3309920	3025	3025	3025	3025	0
603	20230912	091400	3309920	3025	3025	3025	3025	0
604	20230912	091300	3309920	3025	3025	3025	3025	0
605	20230912	091200	3309920	3025	3025	3025	3025	8
606	20230912	091100	3285720	3030	3030	3030	3030	0
607	20230912	091000	3285720	3030	3030	3030	3030	0
608	20230912	090900	3285720	3030	3030	3030	3030	0
609	20230912	090800	3285720	3030	3030	3030	3030	0
610	20230912	090700	3285720	3030	3030	3030	3030	0
611	20230912	090600	3285720	3030	3030	3030	3030	0
612	20230912	090500	3285720	3030	3030	3030	3030	0
613	20230912	090400	3285720	3030	3030	3030	3030	7
614	20230912	090300	3264510	3015	3015	3015	3015	0
615	20230912	090200	3264510	3015	3015	3015	3015	0
616	20230912	090100	3264510	3015	2985	3015	2985	324
617	20230912	090000	2294445	2965	2985	2985	2965	769