KissMeData/045060/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192500	51097435	2980	2980	2980	2980	1001
3	20230922	192400	51097435	2980	2980	2980	2980	0
4	20230922	192300	51097435	2980	2980	2980	2980	0
5	20230922	192200	51097435	2980	2980	2980	2980	0
6	20230922	192100	51097435	2980	2980	2980	2980	0
7	20230922	192000	51097435	2980	2980	2980	2980	0
8	20230922	191900	51097435	2980	2980	2980	2980	0
9	20230922	191800	51097435	2980	2980	2980	2980	0
10	20230922	191700	51097435	2980	2980	2980	2980	0
11	20230922	191600	51097435	2980	2980	2980	2980	0
12	20230922	191500	51097435	2980	2980	2980	2980	0
13	20230922	191400	51097435	2980	2980	2980	2980	0
14	20230922	191300	51097435	2980	2980	2980	2980	0
15	20230922	191200	51097435	2980	2980	2980	2980	0
16	20230922	191100	51097435	2980	2980	2980	2980	0
17	20230922	191000	51097435	2980	2980	2980	2980	0
18	20230922	190900	51097435	2980	2980	2980	2980	0
19	20230922	190800	51097435	2980	2980	2980	2980	0
20	20230922	190700	51097435	2980	2980	2980	2980	0
21	20230922	190600	51097435	2980	2980	2980	2980	0
22	20230922	190500	51097435	2980	2980	2980	2980	0
23	20230922	190400	51097435	2980	2980	2980	2980	0
24	20230922	190300	51097435	2980	2980	2980	2980	0
25	20230922	190200	51097435	2980	2980	2980	2980	0
26	20230922	190100	51097435	2980	2980	2980	2980	0
27	20230922	190000	51097435	2980	2980	2980	2980	0
28	20230922	185900	51097435	2980	2980	2980	2980	0
29	20230922	185800	51097435	2980	2980	2980	2980	0
30	20230922	185700	51097435	2980	2980	2980	2980	0
31	20230922	185600	51097435	2980	2980	2980	2980	0
32	20230922	185500	51097435	2980	2980	2980	2980	1001
33	20230922	185400	51097435	2980	2980	2980	2980	0
34	20230922	185300	51097435	2980	2980	2980	2980	0
35	20230922	185200	51097435	2980	2980	2980	2980	0
36	20230922	185100	51097435	2980	2980	2980	2980	0
37	20230922	185000	51097435	2980	2980	2980	2980	0
38	20230922	184900	51097435	2980	2980	2980	2980	0
39	20230922	184800	51097435	2980	2980	2980	2980	0
40	20230922	184700	51097435	2980	2980	2980	2980	0
41	20230922	184600	51097435	2980	2980	2980	2980	0
42	20230922	184500	51097435	2980	2980	2980	2980	0
43	20230922	184400	51097435	2980	2980	2980	2980	0
44	20230922	184300	51097435	2980	2980	2980	2980	0
45	20230922	184200	51097435	2980	2980	2980	2980	0
46	20230922	184100	51097435	2980	2980	2980	2980	0
47	20230922	184000	51097435	2980	2980	2980	2980	0
48	20230922	183900	51097435	2980	2980	2980	2980	0
49	20230922	183800	51097435	2980	2980	2980	2980	0
50	20230922	183700	51097435	2980	2980	2980	2980	0
51	20230922	183600	51097435	2980	2980	2980	2980	0
52	20230922	183500	51097435	2980	2980	2980	2980	0
53	20230922	183400	51097435	2980	2980	2980	2980	0
54	20230922	183300	51097435	2980	2980	2980	2980	0
55	20230922	183200	51097435	2980	2980	2980	2980	0
56	20230922	183100	51097435	2980	2980	2980	2980	0
57	20230922	183000	51097435	2980	2980	2980	2980	0
58	20230922	182900	51097435	2980	2980	2980	2980	0
59	20230922	182800	51097435	2980	2980	2980	2980	0
60	20230922	182700	51097435	2980	2980	2980	2980	0
61	20230922	182600	51097435	2980	2980	2980	2980	0
62	20230922	182500	51097435	2980	2980	2980	2980	1001
63	20230922	182400	51097435	2980	2980	2980	2980	0
64	20230922	182300	51097435	2980	2980	2980	2980	0
65	20230922	182200	51097435	2980	2980	2980	2980	0
66	20230922	182100	51097435	2980	2980	2980	2980	0
67	20230922	182000	51097435	2980	2980	2980	2980	0
68	20230922	181900	51097435	2980	2980	2980	2980	0
69	20230922	181800	51097435	2980	2980	2980	2980	0
70	20230922	181700	51097435	2980	2980	2980	2980	0
71	20230922	181600	51097435	2980	2980	2980	2980	0
72	20230922	181500	51097435	2980	2980	2980	2980	0
73	20230922	181400	51097435	2980	2980	2980	2980	0
74	20230922	181300	51097435	2980	2980	2980	2980	0
75	20230922	181200	51097435	2980	2980	2980	2980	0
76	20230922	181100	51097435	2980	2980	2980	2980	0
77	20230922	181000	51097435	2980	2980	2980	2980	0
78	20230922	180900	51097435	2980	2980	2980	2980	0
79	20230922	180800	51097435	2980	2980	2980	2980	0
80	20230922	180700	51097435	2980	2980	2980	2980	0
81	20230922	180600	51097435	2980	2980	2980	2980	0
82	20230922	180500	51097435	2980	2980	2980	2980	0
83	20230922	180400	51097435	2980	2980	2980	2980	0
84	20230922	180300	51097435	2980	2980	2980	2980	0
85	20230922	180200	51097435	2980	2980	2980	2980	0
86	20230922	180100	51097435	2980	2980	2980	2980	0
87	20230922	180000	51097435	2980	2980	2980	2980	0
88	20230922	175900	51097435	2980	2980	2980	2980	0
89	20230922	175800	51097435	2980	2980	2980	2980	0
90	20230922	175700	51097435	2980	2980	2980	2980	0
91	20230922	175600	51097435	2980	2980	2980	2980	0
92	20230922	175500	51097435	2980	2980	2980	2980	1001
93	20230922	175400	51097435	2980	2980	2980	2980	0
94	20230922	175300	51097435	2980	2980	2980	2980	0
95	20230922	175200	51097435	2980	2980	2980	2980	0
96	20230922	175100	51097435	2980	2980	2980	2980	0
97	20230922	175000	51097435	2980	2980	2980	2980	0
98	20230922	174900	51097435	2980	2980	2980	2980	0
99	20230922	174800	51097435	2980	2980	2980	2980	0
100	20230922	174700	51097435	2980	2980	2980	2980	0
101	20230922	174600	51097435	2980	2980	2980	2980	0
102	20230922	174500	51097435	2980	2980	2980	2980	0
103	20230922	174400	51097435	2980	2980	2980	2980	0
104	20230922	174300	51097435	2980	2980	2980	2980	0
105	20230922	174200	51097435	2980	2980	2980	2980	0
106	20230922	174100	51097435	2980	2980	2980	2980	0
107	20230922	174000	51097435	2980	2980	2980	2980	0
108	20230922	173900	51097435	2980	2980	2980	2980	0
109	20230922	173800	51097435	2980	2980	2980	2980	0
110	20230922	173700	51097435	2980	2980	2980	2980	0
111	20230922	173600	51097435	2980	2980	2980	2980	0
112	20230922	173500	51097435	2980	2980	2980	2980	0
113	20230922	173400	51097435	2980	2980	2980	2980	0
114	20230922	173300	51097435	2980	2980	2980	2980	0
115	20230922	173200	51097435	2980	2980	2980	2980	0
116	20230922	173100	51097435	2980	2980	2980	2980	0
117	20230922	173000	51097435	2980	2980	2980	2980	0
118	20230922	172900	51097435	2980	2980	2980	2980	0
119	20230922	172800	51097435	2980	2980	2980	2980	0
120	20230922	172700	51097435	2980	2980	2980	2980	0
121	20230922	172600	51097435	2980	2980	2980	2980	0
122	20230922	172500	51097435	2980	2980	2980	2980	1001
123	20230922	172400	51097435	2980	2980	2980	2980	0
124	20230922	172300	51097435	2980	2980	2980	2980	0
125	20230922	172200	51097435	2980	2980	2980	2980	0
126	20230922	172100	51097435	2980	2980	2980	2980	0
127	20230922	172000	51097435	2980	2980	2980	2980	0
128	20230922	171900	51097435	2980	2980	2980	2980	0
129	20230922	171800	51097435	2980	2980	2980	2980	0
130	20230922	171700	51097435	2980	2980	2980	2980	0
131	20230922	171600	51097435	2980	2980	2980	2980	0
132	20230922	171500	51097435	2980	2980	2980	2980	0
133	20230922	171400	51097435	2980	2980	2980	2980	0
134	20230922	171300	51097435	2980	2980	2980	2980	0
135	20230922	171200	51097435	2980	2980	2980	2980	0
136	20230922	171100	51097435	2980	2980	2980	2980	0
137	20230922	171000	51097435	2980	2980	2980	2980	0
138	20230922	170900	51097435	2980	2980	2980	2980	0
139	20230922	170800	51097435	2980	2980	2980	2980	0
140	20230922	170700	51097435	2980	2980	2980	2980	0
141	20230922	170600	51097435	2980	2980	2980	2980	0
142	20230922	170500	51097435	2980	2980	2980	2980	0
143	20230922	170400	51097435	2980	2980	2980	2980	0
144	20230922	170300	51097435	2980	2980	2980	2980	0
145	20230922	170200	51097435	2980	2980	2980	2980	0
146	20230922	170100	51097435	2980	2980	2980	2980	0
147	20230922	170000	51097435	2980	2980	2980	2980	0
148	20230922	165900	51097435	2980	2980	2980	2980	0
149	20230922	165800	51097435	2980	2980	2980	2980	0
150	20230922	165700	51097435	2980	2980	2980	2980	0
151	20230922	165600	51097435	2980	2980	2980	2980	0
152	20230922	165500	51097435	2980	2980	2980	2980	1001
153	20230922	165400	51097435	2980	2980	2980	2980	0
154	20230922	165300	51097435	2980	2980	2980	2980	0
155	20230922	165200	51097435	2980	2980	2980	2980	0
156	20230922	165100	51097435	2980	2980	2980	2980	0
157	20230922	165000	51097435	2980	2980	2980	2980	0
158	20230922	164900	51097435	2980	2980	2980	2980	0
159	20230922	164800	51097435	2980	2980	2980	2980	0
160	20230922	164700	51097435	2980	2980	2980	2980	0
161	20230922	164600	51097435	2980	2980	2980	2980	0
162	20230922	164500	51097435	2980	2980	2980	2980	0
163	20230922	164400	51097435	2980	2980	2980	2980	0
164	20230922	164300	51097435	2980	2980	2980	2980	0
165	20230922	164200	51097435	2980	2980	2980	2980	0
166	20230922	164100	51097435	2980	2980	2980	2980	0
167	20230922	164000	51097435	2980	2980	2980	2980	0
168	20230922	163900	51097435	2980	2980	2980	2980	0
169	20230922	163800	51097435	2980	2980	2980	2980	0
170	20230922	163700	51097435	2980	2980	2980	2980	0
171	20230922	163600	51097435	2980	2980	2980	2980	0
172	20230922	163500	51097435	2980	2980	2980	2980	0
173	20230922	163400	51097435	2980	2980	2980	2980	0
174	20230922	163300	51097435	2980	2980	2980	2980	0
175	20230922	163200	51097435	2980	2980	2980	2980	0
176	20230922	163100	51097435	2980	2980	2980	2980	0
177	20230922	163000	51097435	2980	2980	2980	2980	0
178	20230922	162900	51097435	2980	2980	2980	2980	0
179	20230922	162800	51097435	2980	2980	2980	2980	0
180	20230922	162700	51097435	2980	2980	2980	2980	0
181	20230922	162600	51097435	2980	2980	2980	2980	0
182	20230922	162500	51097435	2980	2980	2980	2980	1001
183	20230922	162400	51097435	2980	2980	2980	2980	0
184	20230922	162300	51097435	2980	2980	2980	2980	0
185	20230922	162200	51097435	2980	2980	2980	2980	0
186	20230922	162100	51097435	2980	2980	2980	2980	0
187	20230922	162000	51097435	2980	2980	2980	2980	0
188	20230922	161900	51097435	2980	2980	2980	2980	0
189	20230922	161800	51097435	2980	2980	2980	2980	0
190	20230922	161700	51097435	2980	2980	2980	2980	0
191	20230922	161600	51097435	2980	2980	2980	2980	0
192	20230922	161500	51097435	2980	2980	2980	2980	0
193	20230922	161400	51097435	2980	2980	2980	2980	0
194	20230922	161300	51097435	2980	2980	2980	2980	0
195	20230922	161200	51097435	2980	2980	2980	2980	0
196	20230922	161100	51097435	2980	2980	2980	2980	0
197	20230922	161000	51097435	2980	2980	2980	2980	0
198	20230922	160900	51097435	2980	2980	2980	2980	0
199	20230922	160800	51097435	2980	2980	2980	2980	0
200	20230922	160700	51097435	2980	2980	2980	2980	0
201	20230922	160600	51097435	2980	2980	2980	2980	0
202	20230922	160500	51097435	2980	2980	2980	2980	0
203	20230922	160400	51097435	2980	2980	2980	2980	0
204	20230922	160300	51097435	2980	2980	2980	2980	0
205	20230922	160200	51097435	2980	2980	2980	2980	0
206	20230922	160100	51097435	2980	2980	2980	2980	0
207	20230922	160000	51097435	2980	2980	2980	2980	0
208	20230922	155900	51097435	2980	2980	2980	2980	0
209	20230922	155800	51097435	2980	2980	2980	2980	0
210	20230922	155700	51097435	2980	2980	2980	2980	0
211	20230922	155600	51097435	2980	2980	2980	2980	0
212	20230922	155500	51097435	2980	2980	2980	2980	1001
213	20230922	155400	51097435	2980	2980	2980	2980	0
214	20230922	155300	51097435	2980	2980	2980	2980	0
215	20230922	155200	51097435	2980	2980	2980	2980	0
216	20230922	155100	51097435	2980	2980	2980	2980	0
217	20230922	155000	51097435	2980	2980	2980	2980	0
218	20230922	154900	51097435	2980	2980	2980	2980	0
219	20230922	154800	51097435	2980	2980	2980	2980	0
220	20230922	154700	51097435	2980	2980	2980	2980	0
221	20230922	154600	51097435	2980	2980	2980	2980	0
222	20230922	154500	51097435	2980	2980	2980	2980	0
223	20230922	154400	51097435	2980	2980	2980	2980	0
224	20230922	154300	51097435	2980	2980	2980	2980	0
225	20230922	154200	51097435	2980	2980	2980	2980	0
226	20230922	154100	51097435	2980	2980	2980	2980	0
227	20230922	154000	51097435	2980	2980	2980	2980	0
228	20230922	153900	51097435	2980	2980	2980	2980	0
229	20230922	153800	51097435	2980	2980	2980	2980	0
230	20230922	153700	51097435	2980	2980	2980	2980	0
231	20230922	153600	51097435	2980	2980	2980	2980	0
232	20230922	153500	51097435	2980	2980	2980	2980	0
233	20230922	153400	51097435	2980	2980	2980	2980	0
234	20230922	153300	51097435	2980	2980	2980	2980	0
235	20230922	153200	51097435	2980	2980	2980	2980	0
236	20230922	153100	51097435	2980	2980	2980	2980	0
237	20230922	153000	51097435	2980	2980	2980	2980	1001
238	20230922	152900	48114455	2980	2980	2980	2980	0
239	20230922	152800	48114455	2980	2980	2980	2980	0
240	20230922	152700	48114455	2980	2980	2980	2980	0
241	20230922	152600	48114455	2980	2980	2980	2980	0
242	20230922	152500	48114455	2980	2980	2980	2980	0
243	20230922	152400	48114455	2980	2980	2980	2980	0
244	20230922	152300	48114455	2980	2980	2980	2980	0
245	20230922	152200	48114455	2980	2980	2980	2980	0
246	20230922	152100	48114455	2980	2980	2980	2980	0
247	20230922	152000	48114455	2980	2980	2980	2980	0
248	20230922	151900	48114455	2980	2980	2980	2980	0
249	20230922	151800	48114455	2980	2980	2980	2980	0
250	20230922	151700	48114455	2980	2980	2980	2980	0
251	20230922	151600	48114455	2980	2980	2980	2980	209
252	20230922	151500	47491635	2980	2980	2980	2980	0
253	20230922	151400	47491635	2980	2980	2980	2980	51
254	20230922	151300	47339655	2980	2980	2980	2980	1159
255	20230922	151200	43885835	2980	2980	2980	2980	0
256	20230922	151100	43885835	2980	2980	2980	2980	5
257	20230922	151000	43870935	2980	2990	2990	2980	2005
258	20230922	150900	37891785	2990	2995	2995	2990	1230
259	20230922	150800	34209630	3000	3000	3000	3000	0
260	20230922	150700	34209630	3000	3000	3000	3000	0
261	20230922	150600	34209630	3000	3000	3000	3000	9
262	20230922	150500	34182630	3000	3000	3000	3000	2
263	20230922	150400	34176630	2995	2995	2995	2995	0
264	20230922	150300	34176630	2995	2995	2995	2995	0
265	20230922	150200	34176630	2995	2995	2995	2995	0
266	20230922	150100	34176630	2995	2995	2995	2995	0
267	20230922	150000	34176630	2995	2995	2995	2995	0
268	20230922	145900	34176630	2995	2995	2995	2995	10
269	20230922	145800	34146680	3000	3000	3000	3000	10
270	20230922	145700	34116680	3000	3000	3000	3000	0
271	20230922	145600	34116680	3000	3000	3000	3000	0
272	20230922	145500	34116680	3000	3000	3000	3000	0
273	20230922	145400	34116680	3000	3000	3000	3000	9
274	20230922	145300	34089680	3000	3000	3000	3000	0
275	20230922	145200	34089680	3000	3000	3000	3000	0
276	20230922	145100	34089680	3000	3000	3000	3000	0
277	20230922	145000	34089680	3000	3000	3000	3000	9
278	20230922	144900	34062680	3000	3000	3000	3000	67
279	20230922	144800	33861680	3000	3000	3000	3000	0
280	20230922	144700	33861680	3000	3000	3000	3000	0
281	20230922	144600	33861680	3000	3000	3000	3000	9
282	20230922	144500	33834680	3000	3000	3000	3000	0
283	20230922	144400	33834680	3000	3000	3000	3000	0
284	20230922	144300	33834680	3000	3000	3000	2995	12
285	20230922	144200	33798730	3000	3000	3000	2995	348
286	20230922	144100	32756400	3000	3000	3000	3000	10
287	20230922	144000	32726400	2995	2995	2995	2995	0
288	20230922	143900	32726400	2995	2995	2995	2995	0
289	20230922	143800	32726400	2995	2995	2995	2995	0
290	20230922	143700	32726400	2995	2995	2995	2995	0
291	20230922	143600	32726400	2995	2995	2995	2995	10
292	20230922	143500	32696450	3000	3000	3000	3000	324
293	20230922	143400	31724450	3000	3000	3000	3000	3
294	20230922	143300	31715450	2995	2995	2995	2995	0
295	20230922	143200	31715450	2995	2995	2995	2995	0
296	20230922	143100	31715450	2995	2995	2995	2995	10
297	20230922	143000	31685500	2995	2995	2995	2995	0
298	20230922	142900	31685500	2995	2995	2995	2995	0
299	20230922	142800	31685500	2995	2995	2995	2995	0
300	20230922	142700	31685500	2995	2995	2995	2995	0
301	20230922	142600	31685500	2995	2995	2995	2995	10
302	20230922	142500	31655550	2995	2995	2995	2995	334
303	20230922	142400	30655220	2995	2995	2995	2995	0
304	20230922	142300	30655220	2995	2995	2995	2995	0
305	20230922	142200	30655220	2995	2995	2995	2995	0
306	20230922	142100	30655220	2995	2995	2995	2995	10
307	20230922	142000	30625270	3000	3000	3000	3000	0
308	20230922	141900	30625270	3000	3000	3000	3000	0
309	20230922	141800	30625270	3000	3000	3000	3000	9
310	20230922	141700	30598270	3000	3000	3000	3000	0
311	20230922	141600	30598270	3000	3000	3000	3000	7
312	20230922	141500	30577270	3000	3000	3000	3000	0
313	20230922	141400	30577270	3000	3000	3000	3000	2
314	20230922	141300	30571270	3000	3000	3000	3000	0
315	20230922	141200	30571270	3000	3000	3000	3000	0
316	20230922	141100	30571270	3000	3000	3000	3000	9
317	20230922	141000	30544270	3000	3000	3000	3000	0
318	20230922	140900	30544270	3000	3000	3000	3000	2
319	20230922	140800	30538270	3000	3000	3000	3000	2
320	20230922	140700	30532270	3000	3000	3000	3000	0
321	20230922	140600	30532270	3000	3000	3000	3000	9
322	20230922	140500	30505270	3000	3000	3000	3000	0
323	20230922	140400	30505270	3000	3000	3000	3000	0
324	20230922	140300	30505270	3000	3000	3000	3000	0
325	20230922	140200	30505270	3000	3000	3000	3000	9
326	20230922	140100	30478270	3005	3005	3005	3005	0
327	20230922	140000	30478270	3005	3000	3005	3000	325
328	20230922	135900	29502060	2995	2995	2995	2995	0
329	20230922	135800	29502060	2995	2995	2995	2995	0
330	20230922	135700	29502060	2995	2995	2995	2995	0
331	20230922	135600	29502060	2995	3000	3000	2995	47
332	20230922	135500	29361210	3000	3000	3000	3000	0
333	20230922	135400	29361210	3000	3000	3000	3000	0
334	20230922	135300	29361210	3000	3000	3000	3000	0
335	20230922	135200	29361210	3000	3000	3000	3000	0
336	20230922	135100	29361210	3000	3000	3000	3000	0
337	20230922	135000	29361210	3000	3000	3000	3000	2
338	20230922	134900	29355210	3000	3000	3000	3000	0
339	20230922	134800	29355210	3000	3000	3000	3000	0
340	20230922	134700	29355210	3000	3000	3000	3000	1
341	20230922	134600	29352210	2995	2995	2995	2995	0
342	20230922	134500	29352210	2995	2995	2995	2995	0
343	20230922	134400	29352210	2995	2995	2995	2995	13
344	20230922	134300	29313275	3000	3000	3000	3000	0
345	20230922	134200	29313275	3000	3000	3000	3000	17
346	20230922	134100	29262275	2995	2995	2995	2995	0
347	20230922	134000	29262275	2995	2995	2995	2995	0
348	20230922	133900	29262275	2995	2995	2995	2995	0
349	20230922	133800	29262275	2995	2995	2995	2995	0
350	20230922	133700	29262275	2995	2995	2995	2995	0
351	20230922	133600	29262275	2995	2995	2995	2995	0
352	20230922	133500	29262275	2995	2995	2995	2995	0
353	20230922	133400	29262275	2995	2995	2995	2995	0
354	20230922	133300	29262275	2995	2995	2995	2995	1
355	20230922	133200	29259280	3000	3000	3000	3000	267
356	20230922	133100	28458280	3000	3000	3000	3000	0
357	20230922	133000	28458280	3000	3000	3000	3000	0
358	20230922	132900	28458280	3000	3000	3000	3000	0
359	20230922	132800	28458280	3000	3000	3000	3000	0
360	20230922	132700	28458280	3000	3000	3000	3000	0
361	20230922	132600	28458280	3000	3005	3005	3000	319
362	20230922	132500	27499735	3005	3005	3005	3005	325
363	20230922	132400	26523110	3000	3000	3000	3000	0
364	20230922	132300	26523110	3000	3000	3000	3000	10
365	20230922	132200	26493110	3000	3000	3000	3000	0
366	20230922	132100	26493110	3000	3000	3000	3000	0
367	20230922	132000	26493110	3000	3000	3000	3000	1
368	20230922	131900	26490110	3000	3000	3000	3000	0
369	20230922	131800	26490110	3000	3000	3000	3000	81
370	20230922	131700	26247110	2995	2995	2995	2995	0
371	20230922	131600	26247110	2995	2995	2995	2995	11
372	20230922	131500	26214165	2995	2995	2995	2995	0
373	20230922	131400	26214165	2995	2995	2995	2995	0
374	20230922	131300	26214165	2995	2995	2995	2995	0
375	20230922	131200	26214165	2995	2995	2995	2995	11
376	20230922	131100	26181220	2995	2995	2995	2995	0
377	20230922	131000	26181220	2995	2995	2995	2995	0
378	20230922	130900	26181220	2995	2995	2995	2995	1
379	20230922	130800	26178225	2995	2995	2995	2995	0
380	20230922	130700	26178225	2995	2995	2995	2995	0
381	20230922	130600	26178225	2995	3000	3000	2995	20
382	20230922	130500	26118280	3000	3000	3000	3000	1
383	20230922	130400	26115280	2995	2995	2995	2995	0
384	20230922	130300	26115280	2995	2995	2995	2995	11
385	20230922	130200	26082335	3000	3000	3000	3000	9
386	20230922	130100	26055335	3000	3000	3000	3000	0
387	20230922	130000	26055335	3000	3000	3000	3000	1
388	20230922	125900	26052335	3000	3000	3000	3000	0
389	20230922	125800	26052335	3000	3000	3000	3000	9
390	20230922	125700	26025335	3000	3000	3000	3000	0
391	20230922	125600	26025335	3000	3000	3000	3000	0
392	20230922	125500	26025335	3000	3000	3000	3000	203
393	20230922	125400	25416335	3005	3005	3005	3005	9
394	20230922	125300	25389290	3005	3005	3005	3005	0
395	20230922	125200	25389290	3005	3005	3005	3005	0
396	20230922	125100	25389290	3005	3000	3005	3000	11
397	20230922	125000	25356285	3005	3000	3005	3000	335
398	20230922	124900	24349660	3000	3000	3000	3000	0
399	20230922	124800	24349660	3000	3000	3000	3000	26
400	20230922	124700	24271660	3000	3000	3000	3000	0
401	20230922	124600	24271660	3000	3000	3000	3000	10
402	20230922	124500	24241660	3000	3000	3000	3000	0
403	20230922	124400	24241660	3000	3000	3000	3000	10
404	20230922	124300	24211660	3000	3000	3000	3000	0
405	20230922	124200	24211660	3000	3000	3000	3000	0
406	20230922	124100	24211660	3000	3000	3000	3000	0
407	20230922	124000	24211660	3000	3000	3000	3000	0
408	20230922	123900	24211660	3000	3000	3000	3000	0
409	20230922	123800	24211660	3000	3000	3000	3000	0
410	20230922	123700	24211660	3000	3000	3000	3000	0
411	20230922	123600	24211660	3000	3000	3000	3000	10
412	20230922	123500	24181660	3005	3005	3005	3005	0
413	20230922	123400	24181660	3005	3005	3005	3005	9
414	20230922	123300	24154615	3005	3005	3005	3005	5
415	20230922	123200	24139590	3000	3000	3000	3000	0
416	20230922	123100	24139590	3000	3000	3000	3000	10
417	20230922	123000	24109590	3000	3000	3000	3000	0
418	20230922	122900	24109590	3000	3000	3000	3000	0
419	20230922	122800	24109590	3000	3000	3000	3000	10
420	20230922	122700	24079590	3005	3005	3005	3005	0
421	20230922	122600	24079590	3005	3005	3005	3005	9
422	20230922	122500	24052545	3005	3005	3005	3005	4
423	20230922	122400	24040525	3000	3000	3000	3000	0
424	20230922	122300	24040525	3000	3000	3000	3000	21
425	20230922	122200	23977525	3005	3005	3005	3005	9
426	20230922	122100	23950480	3005	3005	3005	3005	0
427	20230922	122000	23950480	3005	3005	3005	3005	0
428	20230922	121900	23950480	3005	3005	3005	3005	0
429	20230922	121800	23950480	3005	3005	3005	3005	9
430	20230922	121700	23923435	3005	3005	3005	3005	0
431	20230922	121600	23923435	3005	3005	3005	3005	0
432	20230922	121500	23923435	3005	3005	3005	3005	325
433	20230922	121400	22946810	3000	3000	3000	3000	0
434	20230922	121300	22946810	3000	3000	3000	3000	0
435	20230922	121200	22946810	3000	3000	3000	3000	0
436	20230922	121100	22946810	3000	3000	3000	3000	11
437	20230922	121000	22913810	3000	3000	3000	3000	3
438	20230922	120900	22904810	3000	3000	3000	3000	0
439	20230922	120800	22904810	3000	3000	3000	3000	0
440	20230922	120700	22904810	3000	3000	3000	3000	0
441	20230922	120600	22904810	3000	3000	3000	3000	11
442	20230922	120500	22871810	3000	3000	3000	3000	0
443	20230922	120400	22871810	3000	3000	3000	3000	0
444	20230922	120300	22871810	3000	3000	3000	3000	0
445	20230922	120200	22871810	3000	3000	3000	3000	0
446	20230922	120100	22871810	3000	3000	3000	3000	11
447	20230922	120000	22838810	3000	3000	3000	3000	0
448	20230922	115900	22838810	3000	3000	3000	3000	0
449	20230922	115800	22838810	3000	3000	3000	3000	0
450	20230922	115700	22838810	3000	3000	3000	3000	0
451	20230922	115600	22838810	3000	3000	3000	3000	10
452	20230922	115500	22808810	3000	3000	3000	3000	0
453	20230922	115400	22808810	3000	3000	3000	3000	0
454	20230922	115300	22808810	3000	3000	3000	3000	0
455	20230922	115200	22808810	3000	3000	3000	3000	0
456	20230922	115100	22808810	3000	3000	3000	3000	10
457	20230922	115000	22778810	3000	3000	3000	3000	0
458	20230922	114900	22778810	3000	3000	3000	3000	0
459	20230922	114800	22778810	3000	3000	3000	3000	0
460	20230922	114700	22778810	3000	3000	3000	3000	0
461	20230922	114600	22778810	3000	3000	3000	3000	10
462	20230922	114500	22748810	3000	3000	3000	3000	60
463	20230922	114400	22568810	3000	3000	3000	3000	0
464	20230922	114300	22568810	3000	3000	3000	3000	0
465	20230922	114200	22568810	3000	3000	3000	3000	10
466	20230922	114100	22538810	3000	3000	3000	3000	0
467	20230922	114000	22538810	3000	3000	3000	3000	0
468	20230922	113900	22538810	3000	3000	3000	3000	0
469	20230922	113800	22538810	3000	3000	3000	3000	0
470	20230922	113700	22538810	3000	3000	3000	3000	0
471	20230922	113600	22538810	3000	3000	3000	3000	10
472	20230922	113500	22508810	3000	3000	3000	3000	0
473	20230922	113400	22508810	3000	3000	3000	3000	0
474	20230922	113300	22508810	3000	3000	3000	3000	0
475	20230922	113200	22508810	3000	3000	3000	3000	0
476	20230922	113100	22508810	3000	3000	3000	3000	10
477	20230922	113000	22478810	3000	3000	3000	3000	0
478	20230922	112900	22478810	3000	3000	3000	3000	0
479	20230922	112800	22478810	3000	3000	3000	3000	100
480	20230922	112700	22178810	3000	3000	3000	3000	4
481	20230922	112600	22166810	3000	3000	3000	3000	10
482	20230922	112500	22136810	2995	2995	2995	2995	0
483	20230922	112400	22136810	2995	2995	2995	2995	0
484	20230922	112300	22136810	2995	3000	3000	2995	158
485	20230922	112200	21663055	3000	3000	3000	3000	0
486	20230922	112100	21663055	3000	3000	3000	3000	10
487	20230922	112000	21633055	3000	3000	3000	3000	11
488	20230922	111900	21600055	3005	3005	3005	3005	1
489	20230922	111800	21597050	3000	3000	3000	3000	0
490	20230922	111700	21597050	3000	3000	3000	3000	0
491	20230922	111600	21597050	3000	3000	3000	3000	0
492	20230922	111500	21597050	3000	3000	3000	3000	0
493	20230922	111400	21597050	3000	3000	3000	3000	11
494	20230922	111300	21564050	3000	3000	3000	3000	0
495	20230922	111200	21564050	3000	3000	3000	3000	0
496	20230922	111100	21564050	3000	3000	3000	3000	0
497	20230922	111000	21564050	3000	3000	3000	3000	0
498	20230922	110900	21564050	3000	3000	3000	3000	57
499	20230922	110800	21393050	3000	3000	3000	3000	347
500	20230922	110700	20352050	3000	3000	3000	3000	346
501	20230922	110600	19314050	3000	3000	3000	3000	11
502	20230922	110500	19281050	3000	3000	3000	3000	0
503	20230922	110400	19281050	3000	3000	3000	3000	11
504	20230922	110300	19248050	3000	3000	3000	3000	0
505	20230922	110200	19248050	3000	3000	3000	3000	0
506	20230922	110100	19248050	3000	3000	3000	3000	0
507	20230922	110000	19248050	3000	3000	3000	3000	0
508	20230922	105900	19248050	3000	3000	3000	3000	0
509	20230922	105800	19248050	3000	3000	3000	3000	0
510	20230922	105700	19248050	3000	3000	3000	3000	0
511	20230922	105600	19248050	3000	3000	3000	3000	10
512	20230922	105500	19218050	3005	3005	3005	3005	0
513	20230922	105400	19218050	3005	3005	3005	3005	15
514	20230922	105300	19172975	3000	3000	3000	3000	0
515	20230922	105200	19172975	3000	3000	3000	3000	10
516	20230922	105100	19142975	3000	3000	3000	3000	0
517	20230922	105000	19142975	3000	3005	3005	3000	60
518	20230922	104900	18962925	3005	3005	3005	3005	0
519	20230922	104800	18962925	3005	3005	3005	3005	1
520	20230922	104700	18959920	3005	3005	3005	3005	0
521	20230922	104600	18959920	3005	3005	3005	3005	10
522	20230922	104500	18929870	3005	3005	3005	3005	0
523	20230922	104400	18929870	3005	3005	3005	3005	0
524	20230922	104300	18929870	3005	3005	3005	3005	0
525	20230922	104200	18929870	3005	3005	3005	3005	10
526	20230922	104100	18899820	3005	3005	3005	3005	9
527	20230922	104000	18872775	3000	3000	3000	3000	10
528	20230922	103900	18842775	3000	3000	3000	3000	53
529	20230922	103800	18683775	3005	3005	3005	3005	10
530	20230922	103700	18653725	3005	3005	3005	3005	16
531	20230922	103600	18605645	3000	3000	3000	3000	0
532	20230922	103500	18605645	3000	3000	3000	3000	0
533	20230922	103400	18605645	3000	3000	3000	3000	0
534	20230922	103300	18605645	3000	3000	3000	3000	0
535	20230922	103200	18605645	3000	3000	3000	3000	0
536	20230922	103100	18605645	3000	3000	3000	3000	0
537	20230922	103000	18605645	3000	3000	3000	3000	10
538	20230922	102900	18575645	3000	3000	3000	3000	0
539	20230922	102800	18575645	3000	3000	3000	3000	0
540	20230922	102700	18575645	3000	3000	3000	3000	55
541	20230922	102600	18410645	3000	3000	3000	3000	0
542	20230922	102500	18410645	3000	3000	3000	3000	0
543	20230922	102400	18410645	3000	3000	3000	3000	224
544	20230922	102300	17738645	3000	3000	3000	3000	9
545	20230922	102200	17711645	3000	3000	3000	3000	0
546	20230922	102100	17711645	3000	3000	3000	3000	10
547	20230922	102000	17681645	3005	3005	3005	3005	0
548	20230922	101900	17681645	3005	3005	3005	3005	0
549	20230922	101800	17681645	3005	3005	3005	3005	20
550	20230922	101700	17621545	3005	3005	3005	3005	0
551	20230922	101600	17621545	3005	3005	3005	3005	0
552	20230922	101500	17621545	3005	3005	3005	3005	0
553	20230922	101400	17621545	3005	3005	3005	3005	0
554	20230922	101300	17621545	3005	3005	3005	3005	0
555	20230922	101200	17621545	3005	3005	3005	3005	0
556	20230922	101100	17621545	3005	3005	3005	3005	0
557	20230922	101000	17621545	3005	3010	3010	3005	61
558	20230922	100900	17438185	3015	3015	3015	3015	0
559	20230922	100800	17438185	3015	3015	3015	3015	0
560	20230922	100700	17438185	3015	3015	3015	3015	0
561	20230922	100600	17438185	3015	3015	3015	3015	1226
562	20230922	100500	13741795	3015	3015	3015	3015	11
563	20230922	100400	13708630	3015	3015	3015	3015	0
564	20230922	100300	13708630	3015	3015	3015	3015	0
565	20230922	100200	13708630	3015	3015	3015	3015	3
566	20230922	100100	13699585	3015	3015	3015	3015	0
567	20230922	100000	13699585	3015	3015	3015	3015	0
568	20230922	095900	13699585	3015	3015	3015	3015	0
569	20230922	095800	13699585	3015	3015	3015	3015	0
570	20230922	095700	13699585	3015	3015	3015	3015	0
571	20230922	095600	13699585	3015	3015	3015	3015	10
572	20230922	095500	13669435	3020	3020	3020	3020	1
573	20230922	095400	13666415	3005	3005	3005	3005	10
574	20230922	095300	13636365	3010	3010	3010	3010	0
575	20230922	095200	13636365	3010	3010	3010	3010	0
576	20230922	095100	13636365	3010	3010	3010	3010	40
577	20230922	095000	13515965	3010	3010	3010	3010	10
578	20230922	094900	13485865	3015	3015	3015	3015	0
579	20230922	094800	13485865	3015	3015	3015	3015	0
580	20230922	094700	13485865	3015	3015	3015	3015	0
581	20230922	094600	13485865	3015	3015	3015	3015	10
582	20230922	094500	13455715	3015	3015	3015	3015	0
583	20230922	094400	13455715	3015	3015	3015	3015	0
584	20230922	094300	13455715	3015	3015	3015	3015	0
585	20230922	094200	13455715	3015	3015	3015	3015	10
586	20230922	094100	13425565	3015	3015	3015	3015	1
587	20230922	094000	13422550	2985	3000	3000	2985	1929
588	20230922	093900	7652315	3005	3015	3015	3005	465
589	20230922	093800	6254305	3020	3025	3025	3020	105
590	20230922	093700	5937155	3025	3025	3025	3025	0
591	20230922	093600	5937155	3025	3025	3025	3025	0
592	20230922	093500	5937155	3025	3025	3025	3025	0
593	20230922	093400	5937155	3025	3025	3025	3025	10
594	20230922	093300	5906905	3025	3025	3025	3025	0
595	20230922	093200	5906905	3025	3025	3025	3025	0
596	20230922	093100	5906905	3025	3020	3025	3020	11
597	20230922	093000	5873680	3025	3030	3030	3025	17
598	20230922	092900	5822205	3035	3035	3035	3035	0
599	20230922	092800	5822205	3035	3035	3035	3035	0
600	20230922	092700	5822205	3035	3035	3035	3035	0
601	20230922	092600	5822205	3035	3030	3035	3030	15
602	20230922	092500	5776730	3035	3035	3035	3035	1
603	20230922	092400	5773695	3035	3035	3035	3035	3
604	20230922	092300	5764590	3040	3040	3040	3040	0
605	20230922	092200	5764590	3040	3035	3040	3035	410
606	20230922	092100	4519465	3040	3040	3040	3040	0
607	20230922	092000	4519465	3040	3040	3040	3040	0
608	20230922	091900	4519465	3040	3040	3040	3040	0
609	20230922	091800	4519465	3040	3015	3040	3015	701
610	20230922	091700	2392500	3015	3015	3015	3015	100
611	20230922	091600	2091000	3005	3005	3005	3005	0
612	20230922	091500	2091000	3005	3005	3005	3005	0
613	20230922	091400	2091000	3005	3005	3005	3005	3
614	20230922	091300	2081985	3005	3005	3005	3005	0
615	20230922	091200	2081985	3005	3005	3005	3005	1
616	20230922	091100	2078980	3005	3005	3005	3005	3
617	20230922	091000	2069965	3005	3005	3005	3005	10
618	20230922	090900	2039915	3005	3005	3005	3005	86
619	20230922	090800	1781485	3005	3005	3005	3005	0
620	20230922	090700	1781485	3005	3005	3005	3005	0
621	20230922	090600	1781485	3005	3005	3005	3005	0
622	20230922	090500	1781485	3005	3005	3005	3005	0
623	20230922	090400	1781485	3005	3010	3010	3005	44
624	20230922	090300	1649260	3020	3020	3020	3020	0
625	20230922	090200	1649260	3020	3020	3020	3020	10
626	20230922	090100	1619060	3020	3015	3020	3015	475
627	20230922	090000	186930	3015	3015	3015	3015	62