KissMeData/091340/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194000	89195105	2830	2830	2830	2830	29
3	20230919	193900	89195105	2830	2830	2830	2830	0
4	20230919	193800	89195105	2830	2830	2830	2830	0
5	20230919	193700	89195105	2830	2830	2830	2830	0
6	20230919	193600	89195105	2830	2830	2830	2830	0
7	20230919	193500	89195105	2830	2830	2830	2830	0
8	20230919	193400	89195105	2830	2830	2830	2830	0
9	20230919	193300	89195105	2830	2830	2830	2830	0
10	20230919	193200	89195105	2830	2830	2830	2830	0
11	20230919	193100	89195105	2830	2830	2830	2830	0
12	20230919	193000	89195105	2830	2830	2830	2830	0
13	20230919	192900	89195105	2830	2830	2830	2830	0
14	20230919	192800	89195105	2830	2830	2830	2830	0
15	20230919	192700	89195105	2830	2830	2830	2830	0
16	20230919	192600	89195105	2830	2830	2830	2830	0
17	20230919	192500	89195105	2830	2830	2830	2830	0
18	20230919	192400	89195105	2830	2830	2830	2830	0
19	20230919	192300	89195105	2830	2830	2830	2830	0
20	20230919	192200	89195105	2830	2830	2830	2830	0
21	20230919	192100	89195105	2830	2830	2830	2830	0
22	20230919	192000	89195105	2830	2830	2830	2830	0
23	20230919	191900	89195105	2830	2830	2830	2830	0
24	20230919	191800	89195105	2830	2830	2830	2830	0
25	20230919	191700	89195105	2830	2830	2830	2830	0
26	20230919	191600	89195105	2830	2830	2830	2830	0
27	20230919	191500	89195105	2830	2830	2830	2830	0
28	20230919	191400	89195105	2830	2830	2830	2830	0
29	20230919	191300	89195105	2830	2830	2830	2830	0
30	20230919	191200	89195105	2830	2830	2830	2830	0
31	20230919	191100	89195105	2830	2830	2830	2830	0
32	20230919	191000	89195105	2830	2830	2830	2830	29
33	20230919	190900	89195105	2830	2830	2830	2830	0
34	20230919	190800	89195105	2830	2830	2830	2830	0
35	20230919	190700	89195105	2830	2830	2830	2830	0
36	20230919	190600	89195105	2830	2830	2830	2830	0
37	20230919	190500	89195105	2830	2830	2830	2830	0
38	20230919	190400	89195105	2830	2830	2830	2830	0
39	20230919	190300	89195105	2830	2830	2830	2830	0
40	20230919	190200	89195105	2830	2830	2830	2830	0
41	20230919	190100	89195105	2830	2830	2830	2830	0
42	20230919	190000	89195105	2830	2830	2830	2830	0
43	20230919	185900	89195105	2830	2830	2830	2830	0
44	20230919	185800	89195105	2830	2830	2830	2830	0
45	20230919	185700	89195105	2830	2830	2830	2830	0
46	20230919	185600	89195105	2830	2830	2830	2830	0
47	20230919	185500	89195105	2830	2830	2830	2830	0
48	20230919	185400	89195105	2830	2830	2830	2830	0
49	20230919	185300	89195105	2830	2830	2830	2830	0
50	20230919	185200	89195105	2830	2830	2830	2830	0
51	20230919	185100	89195105	2830	2830	2830	2830	0
52	20230919	185000	89195105	2830	2830	2830	2830	0
53	20230919	184900	89195105	2830	2830	2830	2830	0
54	20230919	184800	89195105	2830	2830	2830	2830	0
55	20230919	184700	89195105	2830	2830	2830	2830	0
56	20230919	184600	89195105	2830	2830	2830	2830	0
57	20230919	184500	89195105	2830	2830	2830	2830	0
58	20230919	184400	89195105	2830	2830	2830	2830	0
59	20230919	184300	89195105	2830	2830	2830	2830	0
60	20230919	184200	89195105	2830	2830	2830	2830	0
61	20230919	184100	89195105	2830	2830	2830	2830	0
62	20230919	184000	89195105	2830	2830	2830	2830	29
63	20230919	183900	89195105	2830	2830	2830	2830	0
64	20230919	183800	89195105	2830	2830	2830	2830	0
65	20230919	183700	89195105	2830	2830	2830	2830	0
66	20230919	183600	89195105	2830	2830	2830	2830	0
67	20230919	183500	89195105	2830	2830	2830	2830	0
68	20230919	183400	89195105	2830	2830	2830	2830	0
69	20230919	183300	89195105	2830	2830	2830	2830	0
70	20230919	183200	89195105	2830	2830	2830	2830	0
71	20230919	183100	89195105	2830	2830	2830	2830	0
72	20230919	183000	89195105	2830	2830	2830	2830	0
73	20230919	182900	89195105	2830	2830	2830	2830	0
74	20230919	182800	89195105	2830	2830	2830	2830	0
75	20230919	182700	89195105	2830	2830	2830	2830	0
76	20230919	182600	89195105	2830	2830	2830	2830	0
77	20230919	182500	89195105	2830	2830	2830	2830	0
78	20230919	182400	89195105	2830	2830	2830	2830	0
79	20230919	182300	89195105	2830	2830	2830	2830	0
80	20230919	182200	89195105	2830	2830	2830	2830	0
81	20230919	182100	89195105	2830	2830	2830	2830	0
82	20230919	182000	89195105	2830	2830	2830	2830	0
83	20230919	181900	89195105	2830	2830	2830	2830	0
84	20230919	181800	89195105	2830	2830	2830	2830	0
85	20230919	181700	89195105	2830	2830	2830	2830	0
86	20230919	181600	89195105	2830	2830	2830	2830	0
87	20230919	181500	89195105	2830	2830	2830	2830	0
88	20230919	181400	89195105	2830	2830	2830	2830	0
89	20230919	181300	89195105	2830	2830	2830	2830	0
90	20230919	181200	89195105	2830	2830	2830	2830	0
91	20230919	181100	89195105	2830	2830	2830	2830	0
92	20230919	181000	89195105	2830	2830	2830	2830	29
93	20230919	180900	89195105	2830	2830	2830	2830	0
94	20230919	180800	89195105	2830	2830	2830	2830	0
95	20230919	180700	89195105	2830	2830	2830	2830	0
96	20230919	180600	89195105	2830	2830	2830	2830	0
97	20230919	180500	89195105	2830	2830	2830	2830	0
98	20230919	180400	89195105	2830	2830	2830	2830	0
99	20230919	180300	89195105	2830	2830	2830	2830	0
100	20230919	180200	89195105	2830	2830	2830	2830	0
101	20230919	180100	89195105	2830	2830	2830	2830	0
102	20230919	180000	89195105	2830	2830	2830	2830	0
103	20230919	175900	89195105	2830	2830	2830	2830	0
104	20230919	175800	89195105	2830	2830	2830	2830	0
105	20230919	175700	89195105	2830	2830	2830	2830	0
106	20230919	175600	89195105	2830	2830	2830	2830	0
107	20230919	175500	89195105	2830	2830	2830	2830	0
108	20230919	175400	89195105	2830	2830	2830	2830	0
109	20230919	175300	89195105	2830	2830	2830	2830	0
110	20230919	175200	89195105	2830	2830	2830	2830	0
111	20230919	175100	89195105	2830	2830	2830	2830	0
112	20230919	175000	89195105	2830	2830	2830	2830	0
113	20230919	174900	89195105	2830	2830	2830	2830	0
114	20230919	174800	89195105	2830	2830	2830	2830	0
115	20230919	174700	89195105	2830	2830	2830	2830	0
116	20230919	174600	89195105	2830	2830	2830	2830	0
117	20230919	174500	89195105	2830	2830	2830	2830	0
118	20230919	174400	89195105	2830	2830	2830	2830	0
119	20230919	174300	89195105	2830	2830	2830	2830	0
120	20230919	174200	89195105	2830	2830	2830	2830	0
121	20230919	174100	89195105	2830	2830	2830	2830	0
122	20230919	174000	89195105	2830	2830	2830	2830	29
123	20230919	173900	89195105	2830	2830	2830	2830	0
124	20230919	173800	89195105	2830	2830	2830	2830	0
125	20230919	173700	89195105	2830	2830	2830	2830	0
126	20230919	173600	89195105	2830	2830	2830	2830	0
127	20230919	173500	89195105	2830	2830	2830	2830	0
128	20230919	173400	89195105	2830	2830	2830	2830	0
129	20230919	173300	89195105	2830	2830	2830	2830	0
130	20230919	173200	89195105	2830	2830	2830	2830	0
131	20230919	173100	89195105	2830	2830	2830	2830	0
132	20230919	173000	89195105	2830	2830	2830	2830	0
133	20230919	172900	89195105	2830	2830	2830	2830	0
134	20230919	172800	89195105	2830	2830	2830	2830	0
135	20230919	172700	89195105	2830	2830	2830	2830	0
136	20230919	172600	89195105	2830	2830	2830	2830	0
137	20230919	172500	89195105	2830	2830	2830	2830	0
138	20230919	172400	89195105	2830	2830	2830	2830	0
139	20230919	172300	89195105	2830	2830	2830	2830	0
140	20230919	172200	89195105	2830	2830	2830	2830	0
141	20230919	172100	89195105	2830	2830	2830	2830	0
142	20230919	172000	89195105	2830	2830	2830	2830	0
143	20230919	171900	89195105	2830	2830	2830	2830	0
144	20230919	171800	89195105	2830	2830	2830	2830	0
145	20230919	171700	89195105	2830	2830	2830	2830	0
146	20230919	171600	89195105	2830	2830	2830	2830	0
147	20230919	171500	89195105	2830	2830	2830	2830	0
148	20230919	171400	89195105	2830	2830	2830	2830	0
149	20230919	171300	89195105	2830	2830	2830	2830	0
150	20230919	171200	89195105	2830	2830	2830	2830	0
151	20230919	171100	89195105	2830	2830	2830	2830	0
152	20230919	171000	89195105	2830	2830	2830	2830	29
153	20230919	170900	89195105	2830	2830	2830	2830	0
154	20230919	170800	89195105	2830	2830	2830	2830	0
155	20230919	170700	89195105	2830	2830	2830	2830	0
156	20230919	170600	89195105	2830	2830	2830	2830	0
157	20230919	170500	89195105	2830	2830	2830	2830	0
158	20230919	170400	89195105	2830	2830	2830	2830	0
159	20230919	170300	89195105	2830	2830	2830	2830	0
160	20230919	170200	89195105	2830	2830	2830	2830	0
161	20230919	170100	89195105	2830	2830	2830	2830	0
162	20230919	170000	89195105	2830	2830	2830	2830	0
163	20230919	165900	89195105	2830	2830	2830	2830	0
164	20230919	165800	89195105	2830	2830	2830	2830	0
165	20230919	165700	89195105	2830	2830	2830	2830	0
166	20230919	165600	89195105	2830	2830	2830	2830	0
167	20230919	165500	89195105	2830	2830	2830	2830	0
168	20230919	165400	89195105	2830	2830	2830	2830	0
169	20230919	165300	89195105	2830	2830	2830	2830	0
170	20230919	165200	89195105	2830	2830	2830	2830	0
171	20230919	165100	89195105	2830	2830	2830	2830	0
172	20230919	165000	89195105	2830	2830	2830	2830	0
173	20230919	164900	89195105	2830	2830	2830	2830	0
174	20230919	164800	89195105	2830	2830	2830	2830	0
175	20230919	164700	89195105	2830	2830	2830	2830	0
176	20230919	164600	89195105	2830	2830	2830	2830	0
177	20230919	164500	89195105	2830	2830	2830	2830	0
178	20230919	164400	89195105	2830	2830	2830	2830	0
179	20230919	164300	89195105	2830	2830	2830	2830	0
180	20230919	164200	89195105	2830	2830	2830	2830	0
181	20230919	164100	89195105	2830	2830	2830	2830	0
182	20230919	164000	89195105	2830	2830	2830	2830	29
183	20230919	163900	89195105	2830	2830	2830	2830	0
184	20230919	163800	89195105	2830	2830	2830	2830	0
185	20230919	163700	89195105	2830	2830	2830	2830	0
186	20230919	163600	89195105	2830	2830	2830	2830	0
187	20230919	163500	89195105	2830	2830	2830	2830	0
188	20230919	163400	89195105	2830	2830	2830	2830	0
189	20230919	163300	89195105	2830	2830	2830	2830	0
190	20230919	163200	89195105	2830	2830	2830	2830	0
191	20230919	163100	89195105	2830	2830	2830	2830	0
192	20230919	163000	89195105	2830	2830	2830	2830	0
193	20230919	162900	89195105	2830	2830	2830	2830	0
194	20230919	162800	89195105	2830	2830	2830	2830	0
195	20230919	162700	89195105	2830	2830	2830	2830	0
196	20230919	162600	89195105	2830	2830	2830	2830	0
197	20230919	162500	89195105	2830	2830	2830	2830	0
198	20230919	162400	89195105	2830	2830	2830	2830	0
199	20230919	162300	89195105	2830	2830	2830	2830	0
200	20230919	162200	89195105	2830	2830	2830	2830	0
201	20230919	162100	89195105	2830	2830	2830	2830	0
202	20230919	162000	89195105	2830	2830	2830	2830	0
203	20230919	161900	89195105	2830	2830	2830	2830	0
204	20230919	161800	89195105	2830	2830	2830	2830	0
205	20230919	161700	89195105	2830	2830	2830	2830	0
206	20230919	161600	89195105	2830	2830	2830	2830	0
207	20230919	161500	89195105	2830	2830	2830	2830	0
208	20230919	161400	89195105	2830	2830	2830	2830	0
209	20230919	161300	89195105	2830	2830	2830	2830	0
210	20230919	161200	89195105	2830	2830	2830	2830	0
211	20230919	161100	89195105	2830	2830	2830	2830	0
212	20230919	161000	89195105	2830	2830	2830	2830	29
213	20230919	160900	89195105	2830	2830	2830	2830	0
214	20230919	160800	89195105	2830	2830	2830	2830	0
215	20230919	160700	89195105	2830	2830	2830	2830	0
216	20230919	160600	89195105	2830	2830	2830	2830	0
217	20230919	160500	89195105	2830	2830	2830	2830	0
218	20230919	160400	89195105	2830	2830	2830	2830	0
219	20230919	160300	89195105	2830	2830	2830	2830	0
220	20230919	160200	89195105	2830	2830	2830	2830	0
221	20230919	160100	89195105	2830	2830	2830	2830	0
222	20230919	160000	89195105	2830	2830	2830	2830	0
223	20230919	155900	89195105	2830	2830	2830	2830	0
224	20230919	155800	89195105	2830	2830	2830	2830	0
225	20230919	155700	89195105	2830	2830	2830	2830	0
226	20230919	155600	89195105	2830	2830	2830	2830	0
227	20230919	155500	89195105	2830	2830	2830	2830	0
228	20230919	155400	89195105	2830	2830	2830	2830	0
229	20230919	155300	89195105	2830	2830	2830	2830	0
230	20230919	155200	89195105	2830	2830	2830	2830	0
231	20230919	155100	89195105	2830	2830	2830	2830	0
232	20230919	155000	89195105	2830	2830	2830	2830	0
233	20230919	154900	89195105	2830	2830	2830	2830	0
234	20230919	154800	89195105	2830	2830	2830	2830	0
235	20230919	154700	89195105	2830	2830	2830	2830	0
236	20230919	154600	89195105	2830	2830	2830	2830	0
237	20230919	154500	89195105	2830	2830	2830	2830	0
238	20230919	154400	89195105	2830	2830	2830	2830	0
239	20230919	154300	89195105	2830	2830	2830	2830	0
240	20230919	154200	89195105	2830	2830	2830	2830	0
241	20230919	154100	89195105	2830	2830	2830	2830	0
242	20230919	154000	89195105	2830	2830	2830	2830	29
243	20230919	153900	89195105	2830	2830	2830	2830	0
244	20230919	153800	89195105	2830	2830	2830	2830	0
245	20230919	153700	89195105	2830	2830	2830	2830	0
246	20230919	153600	89195105	2830	2830	2830	2830	0
247	20230919	153500	89195105	2830	2830	2830	2830	0
248	20230919	153400	89195105	2830	2830	2830	2830	0
249	20230919	153300	89195105	2830	2830	2830	2830	0
250	20230919	153200	89195105	2830	2830	2830	2830	0
251	20230919	153100	89195105	2830	2830	2830	2830	0
252	20230919	153000	89195105	2830	2830	2830	2830	29
253	20230919	152900	89113035	2835	2835	2835	2835	0
254	20230919	152800	89113035	2835	2835	2835	2835	0
255	20230919	152700	89113035	2835	2835	2835	2835	0
256	20230919	152600	89113035	2835	2835	2835	2835	0
257	20230919	152500	89113035	2835	2835	2835	2835	0
258	20230919	152400	89113035	2835	2835	2835	2835	0
259	20230919	152300	89113035	2835	2835	2835	2835	0
260	20230919	152200	89113035	2835	2835	2835	2835	0
261	20230919	152100	89113035	2835	2835	2835	2835	0
262	20230919	152000	89113035	2835	2835	2835	2835	0
263	20230919	151900	89113035	2835	2835	2835	2835	9
264	20230919	151800	89087520	2840	2840	2840	2840	0
265	20230919	151700	89087520	2840	2840	2840	2840	0
266	20230919	151600	89087520	2840	2840	2840	2840	0
267	20230919	151500	89087520	2840	2840	2840	2840	0
268	20230919	151400	89087520	2840	2840	2840	2840	10
269	20230919	151300	89059120	2845	2845	2845	2845	0
270	20230919	151200	89059120	2845	2825	2845	2825	110
271	20230919	151100	88746330	2815	2815	2815	2815	0
272	20230919	151000	88746330	2815	2815	2815	2815	0
273	20230919	150900	88746330	2815	2815	2815	2815	1
274	20230919	150800	88743515	2830	2830	2830	2830	0
275	20230919	150700	88743515	2830	2830	2830	2830	0
276	20230919	150600	88743515	2830	2830	2830	2830	0
277	20230919	150500	88743515	2830	2830	2830	2830	0
278	20230919	150400	88743515	2830	2830	2830	2830	0
279	20230919	150300	88743515	2830	2830	2830	2830	0
280	20230919	150200	88743515	2830	2830	2830	2830	0
281	20230919	150100	88743515	2830	2830	2830	2830	0
282	20230919	150000	88743515	2830	2830	2830	2830	105
283	20230919	145900	88446365	2830	2830	2830	2830	1
284	20230919	145800	88443535	2850	2835	2850	2835	127
285	20230919	145700	88081655	2835	2835	2835	2835	5
286	20230919	145600	88067480	2840	2840	2840	2840	0
287	20230919	145500	88067480	2840	2840	2840	2840	0
288	20230919	145400	88067480	2840	2835	2840	2835	10
289	20230919	145300	88039090	2840	2840	2840	2840	0
290	20230919	145200	88039090	2840	2840	2840	2840	0
291	20230919	145100	88039090	2840	2840	2840	2840	0
292	20230919	145000	88039090	2840	2840	2840	2840	30
293	20230919	144900	87953890	2840	2840	2840	2840	15
294	20230919	144800	87911290	2845	2845	2845	2845	0
295	20230919	144700	87911290	2845	2845	2845	2845	0
296	20230919	144600	87911290	2845	2840	2845	2840	5
297	20230919	144500	87897080	2820	2820	2820	2820	0
298	20230919	144400	87897080	2820	2820	2820	2820	0
299	20230919	144300	87897080	2820	2820	2820	2820	0
300	20230919	144200	87897080	2820	2820	2820	2820	0
301	20230919	144100	87897080	2820	2820	2820	2820	0
302	20230919	144000	87897080	2820	2820	2820	2820	1
303	20230919	143900	87894260	2845	2845	2845	2845	0
304	20230919	143800	87894260	2845	2840	2845	2835	20
305	20230919	143700	87837385	2845	2840	2845	2840	5
306	20230919	143600	87823175	2840	2835	2840	2835	100
307	20230919	143500	87539640	2830	2830	2830	2830	0
308	20230919	143400	87539640	2830	2835	2840	2830	113
309	20230919	143300	87219275	2840	2840	2840	2840	0
310	20230919	143200	87219275	2840	2825	2840	2825	30
311	20230919	143100	87134205	2830	2830	2830	2830	0
312	20230919	143000	87134205	2830	2830	2830	2830	0
313	20230919	142900	87134205	2830	2830	2830	2830	0
314	20230919	142800	87134205	2830	2830	2830	2830	117
315	20230919	142700	86803095	2845	2845	2845	2845	0
316	20230919	142600	86803095	2845	2845	2845	2845	0
317	20230919	142500	86803095	2845	2845	2845	2845	0
318	20230919	142400	86803095	2845	2820	2845	2820	25
319	20230919	142300	86732100	2815	2815	2815	2815	0
320	20230919	142200	86732100	2815	2815	2820	2815	178
321	20230919	142100	86230980	2815	2815	2815	2815	382
322	20230919	142000	85155650	2815	2815	2815	2815	1776
323	20230919	141900	80156210	2815	2790	2815	2790	145
324	20230919	141800	79751635	2790	2815	2815	2790	257
325	20230919	141700	79033530	2810	2820	2820	2810	182
326	20230919	141600	78520320	2825	2825	2825	2825	1
327	20230919	141500	78517495	2820	2820	2820	2820	1
328	20230919	141400	78514675	2825	2825	2825	2825	0
329	20230919	141300	78514675	2825	2825	2825	2825	0
330	20230919	141200	78514675	2825	2825	2825	2825	0
331	20230919	141100	78514675	2825	2825	2825	2825	0
332	20230919	141000	78514675	2825	2825	2825	2825	0
333	20230919	140900	78514675	2825	2825	2825	2825	0
334	20230919	140800	78514675	2825	2825	2825	2820	3
335	20230919	140700	78506205	2825	2825	2825	2820	3
336	20230919	140600	78497735	2825	2825	2825	2820	3
337	20230919	140500	78489265	2820	2825	2825	2820	4
338	20230919	140400	78477975	2820	2820	2820	2820	0
339	20230919	140300	78477975	2820	2820	2820	2820	0
340	20230919	140200	78477975	2820	2825	2825	2820	4
341	20230919	140100	78466685	2820	2820	2820	2820	0
342	20230919	140000	78466685	2820	2820	2820	2820	1
343	20230919	135900	78463865	2825	2825	2825	2825	4
344	20230919	135800	78452565	2825	2825	2830	2825	119
345	20230919	135700	78115805	2825	2825	2825	2825	1
346	20230919	135600	78112980	2830	2830	2830	2830	0
347	20230919	135500	78112980	2830	2830	2830	2830	0
348	20230919	135400	78112980	2830	2830	2830	2830	0
349	20230919	135300	78112980	2830	2830	2830	2830	0
350	20230919	135200	78112980	2830	2830	2830	2830	0
351	20230919	135100	78112980	2830	2830	2830	2830	0
352	20230919	135000	78112980	2830	2830	2830	2830	0
353	20230919	134900	78112980	2830	2830	2830	2830	0
354	20230919	134800	78112980	2830	2830	2830	2830	0
355	20230919	134700	78112980	2830	2830	2830	2830	0
356	20230919	134600	78112980	2830	2830	2830	2830	0
357	20230919	134500	78112980	2830	2830	2830	2830	0
358	20230919	134400	78112980	2830	2830	2830	2830	0
359	20230919	134300	78112980	2830	2830	2830	2830	0
360	20230919	134200	78112980	2830	2830	2830	2830	0
361	20230919	134100	78112980	2830	2830	2830	2830	0
362	20230919	134000	78112980	2830	2830	2830	2830	0
363	20230919	133900	78112980	2830	2830	2830	2830	0
364	20230919	133800	78112980	2830	2830	2830	2830	0
365	20230919	133700	78112980	2830	2830	2830	2830	0
366	20230919	133600	78112980	2830	2830	2830	2830	0
367	20230919	133500	78112980	2830	2830	2830	2830	0
368	20230919	133400	78112980	2830	2830	2830	2830	0
369	20230919	133300	78112980	2830	2830	2830	2830	0
370	20230919	133200	78112980	2830	2830	2830	2830	0
371	20230919	133100	78112980	2830	2830	2830	2830	0
372	20230919	133000	78112980	2830	2830	2830	2830	0
373	20230919	132900	78112980	2830	2830	2830	2830	0
374	20230919	132800	78112980	2830	2830	2830	2830	180
375	20230919	132700	77603580	2825	2825	2825	2825	0
376	20230919	132600	77603580	2825	2825	2825	2825	100
377	20230919	132500	77321080	2825	2825	2825	2825	0
378	20230919	132400	77321080	2825	2820	2825	2820	220
379	20230919	132300	76700580	2820	2820	2820	2820	1
380	20230919	132200	76697760	2795	2795	2795	2795	1
381	20230919	132100	76694965	2820	2820	2820	2820	0
382	20230919	132000	76694965	2820	2820	2820	2820	0
383	20230919	131900	76694965	2820	2820	2820	2820	0
384	20230919	131800	76694965	2820	2820	2820	2820	0
385	20230919	131700	76694965	2820	2820	2820	2820	0
386	20230919	131600	76694965	2820	2820	2820	2820	0
387	20230919	131500	76694965	2820	2820	2820	2820	0
388	20230919	131400	76694965	2820	2800	2820	2800	122
389	20230919	131300	76353345	2805	2805	2805	2805	0
390	20230919	131200	76353345	2805	2805	2805	2805	0
391	20230919	131100	76353345	2805	2805	2805	2805	0
392	20230919	131000	76353345	2805	2805	2805	2805	0
393	20230919	130900	76353345	2805	2805	2805	2805	0
394	20230919	130800	76353345	2805	2805	2805	2805	0
395	20230919	130700	76353345	2805	2805	2805	2805	0
396	20230919	130600	76353345	2805	2805	2805	2805	0
397	20230919	130500	76353345	2805	2800	2805	2800	76
398	20230919	130400	76140520	2800	2800	2800	2800	0
399	20230919	130300	76140520	2800	2800	2800	2800	80
400	20230919	130200	75916520	2810	2810	2810	2810	0
401	20230919	130100	75916520	2810	2810	2810	2810	0
402	20230919	130000	75916520	2810	2810	2810	2810	0
403	20230919	125900	75916520	2810	2810	2810	2810	0
404	20230919	125800	75916520	2810	2810	2810	2810	0
405	20230919	125700	75916520	2810	2810	2810	2810	0
406	20230919	125600	75916520	2810	2810	2810	2810	501
407	20230919	125500	74508710	2825	2825	2825	2825	0
408	20230919	125400	74508710	2825	2825	2825	2825	0
409	20230919	125300	74508710	2825	2825	2825	2825	0
410	20230919	125200	74508710	2825	2825	2825	2825	0
411	20230919	125100	74508710	2825	2825	2825	2825	0
412	20230919	125000	74508710	2825	2825	2825	2825	0
413	20230919	124900	74508710	2825	2825	2825	2825	0
414	20230919	124800	74508710	2825	2825	2825	2825	60
415	20230919	124700	74339210	2825	2825	2825	2825	0
416	20230919	124600	74339210	2825	2825	2825	2825	0
417	20230919	124500	74339210	2825	2825	2825	2825	0
418	20230919	124400	74339210	2825	2825	2825	2825	4
419	20230919	124300	74327910	2825	2825	2825	2825	0
420	20230919	124200	74327910	2825	2825	2825	2825	0
421	20230919	124100	74327910	2825	2825	2825	2825	0
422	20230919	124000	74327910	2825	2825	2825	2825	0
423	20230919	123900	74327910	2825	2825	2825	2825	0
424	20230919	123800	74327910	2825	2805	2825	2800	21
425	20230919	123700	74269055	2805	2815	2815	2805	179
426	20230919	123600	73766820	2820	2820	2820	2820	0
427	20230919	123500	73766820	2820	2820	2820	2820	6
428	20230919	123400	73749900	2825	2825	2825	2825	1
429	20230919	123300	73747075	2840	2840	2840	2840	0
430	20230919	123200	73747075	2840	2840	2840	2840	0
431	20230919	123100	73747075	2840	2840	2840	2840	0
432	20230919	123000	73747075	2840	2840	2840	2840	0
433	20230919	122900	73747075	2840	2840	2840	2840	0
434	20230919	122800	73747075	2840	2840	2840	2840	0
435	20230919	122700	73747075	2840	2840	2840	2840	0
436	20230919	122600	73747075	2840	2840	2840	2840	0
437	20230919	122500	73747075	2840	2840	2840	2840	0
438	20230919	122400	73747075	2840	2840	2840	2840	0
439	20230919	122300	73747075	2840	2840	2840	2840	0
440	20230919	122200	73747075	2840	2840	2840	2840	0
441	20230919	122100	73747075	2840	2840	2840	2840	0
442	20230919	122000	73747075	2840	2840	2840	2840	0
443	20230919	121900	73747075	2840	2840	2840	2840	0
444	20230919	121800	73747075	2840	2840	2840	2840	0
445	20230919	121700	73747075	2840	2840	2840	2840	0
446	20230919	121600	73747075	2840	2840	2840	2840	0
447	20230919	121500	73747075	2840	2840	2840	2840	0
448	20230919	121400	73747075	2840	2840	2840	2840	0
449	20230919	121300	73747075	2840	2840	2840	2840	0
450	20230919	121200	73747075	2840	2840	2840	2840	0
451	20230919	121100	73747075	2840	2840	2840	2840	0
452	20230919	121000	73747075	2840	2840	2840	2840	177
453	20230919	120900	73244395	2840	2840	2840	2840	0
454	20230919	120800	73244395	2840	2840	2840	2840	0
455	20230919	120700	73244395	2840	2840	2840	2840	0
456	20230919	120600	73244395	2840	2840	2840	2840	0
457	20230919	120500	73244395	2840	2840	2840	2840	0
458	20230919	120400	73244395	2840	2840	2840	2840	0
459	20230919	120300	73244395	2840	2840	2840	2840	0
460	20230919	120200	73244395	2840	2840	2840	2840	0
461	20230919	120100	73244395	2840	2840	2840	2840	0
462	20230919	120000	73244395	2840	2840	2840	2840	0
463	20230919	115900	73244395	2840	2840	2840	2840	0
464	20230919	115800	73244395	2840	2840	2840	2840	0
465	20230919	115700	73244395	2840	2840	2840	2840	0
466	20230919	115600	73244395	2840	2840	2840	2840	225
467	20230919	115500	72605395	2840	2840	2840	2840	0
468	20230919	115400	72605395	2840	2840	2840	2840	0
469	20230919	115300	72605395	2840	2840	2840	2840	0
470	20230919	115200	72605395	2840	2840	2840	2840	0
471	20230919	115100	72605395	2840	2840	2840	2840	0
472	20230919	115000	72605395	2840	2840	2840	2840	0
473	20230919	114900	72605395	2840	2840	2840	2840	0
474	20230919	114800	72605395	2840	2840	2840	2840	0
475	20230919	114700	72605395	2840	2840	2840	2840	0
476	20230919	114600	72605395	2840	2840	2840	2840	0
477	20230919	114500	72605395	2840	2840	2840	2840	1
478	20230919	114400	72602555	2825	2825	2825	2825	5
479	20230919	114300	72588430	2840	2835	2840	2835	210
480	20230919	114200	71992900	2830	2830	2830	2830	0
481	20230919	114100	71992900	2830	2830	2830	2830	0
482	20230919	114000	71992900	2830	2830	2830	2830	0
483	20230919	113900	71992900	2830	2830	2830	2830	5
484	20230919	113800	71978750	2835	2835	2835	2835	1
485	20230919	113700	71975915	2800	2825	2825	2800	57
486	20230919	113600	71815065	2840	2840	2840	2840	0
487	20230919	113500	71815065	2840	2840	2840	2840	0
488	20230919	113400	71815065	2840	2840	2840	2840	0
489	20230919	113300	71815065	2840	2840	2840	2840	0
490	20230919	113200	71815065	2840	2820	2840	2820	570
491	20230919	113100	70205130	2810	2810	2810	2810	0
492	20230919	113000	70205130	2810	2870	2870	2790	9632
493	20230919	112900	42970900	2870	2870	2870	2870	0
494	20230919	112800	42970900	2870	2870	2870	2870	0
495	20230919	112700	42970900	2870	2870	2870	2870	0
496	20230919	112600	42970900	2870	2870	2870	2870	1
497	20230919	112500	42968030	2890	2890	2890	2890	400
498	20230919	112400	41812030	2890	2890	2890	2890	500
499	20230919	112300	40367030	2890	2890	2890	2890	0
500	20230919	112200	40367030	2890	2890	2890	2890	0
501	20230919	112100	40367030	2890	2890	2890	2890	0
502	20230919	112000	40367030	2890	2890	2890	2890	0
503	20230919	111900	40367030	2890	2890	2890	2890	0
504	20230919	111800	40367030	2890	2890	2890	2890	0
505	20230919	111700	40367030	2890	2890	2890	2890	0
506	20230919	111600	40367030	2890	2890	2890	2890	0
507	20230919	111500	40367030	2890	2890	2890	2890	0
508	20230919	111400	40367030	2890	2890	2890	2890	0
509	20230919	111300	40367030	2890	2890	2890	2890	1
510	20230919	111200	40364140	2890	2890	2890	2890	0
511	20230919	111100	40364140	2890	2890	2890	2890	0
512	20230919	111000	40364140	2890	2890	2890	2890	0
513	20230919	110900	40364140	2890	2890	2890	2890	0
514	20230919	110800	40364140	2890	2890	2890	2890	0
515	20230919	110700	40364140	2890	2890	2890	2890	20
516	20230919	110600	40306340	2890	2890	2890	2890	150
517	20230919	110500	39872840	2890	2890	2890	2890	0
518	20230919	110400	39872840	2890	2890	2890	2890	0
519	20230919	110300	39872840	2890	2890	2890	2890	0
520	20230919	110200	39872840	2890	2890	2890	2890	0
521	20230919	110100	39872840	2890	2890	2890	2890	0
522	20230919	110000	39872840	2890	2880	2890	2880	275
523	20230919	105900	39078365	2880	2880	2880	2880	0
524	20230919	105800	39078365	2880	2880	2880	2880	0
525	20230919	105700	39078365	2880	2880	2880	2880	0
526	20230919	105600	39078365	2880	2880	2880	2880	25
527	20230919	105500	39006365	2885	2885	2885	2885	0
528	20230919	105400	39006365	2885	2885	2885	2885	0
529	20230919	105300	39006365	2885	2885	2885	2885	300
530	20230919	105200	38140865	2885	2885	2885	2885	0
531	20230919	105100	38140865	2885	2885	2885	2885	0
532	20230919	105000	38140865	2885	2885	2885	2885	0
533	20230919	104900	38140865	2885	2885	2885	2885	0
534	20230919	104800	38140865	2885	2885	2885	2885	0
535	20230919	104700	38140865	2885	2885	2885	2885	0
536	20230919	104600	38140865	2885	2885	2885	2885	0
537	20230919	104500	38140865	2885	2880	2885	2880	1000
538	20230919	104400	35256440	2880	2865	2880	2865	850
539	20230919	104300	32809865	2865	2860	2865	2860	34
540	20230919	104200	32712460	2860	2860	2860	2860	0
541	20230919	104100	32712460	2860	2860	2860	2860	0
542	20230919	104000	32712460	2860	2860	2860	2860	0
543	20230919	103900	32712460	2860	2860	2860	2860	0
544	20230919	103800	32712460	2860	2860	2860	2860	0
545	20230919	103700	32712460	2860	2860	2860	2860	0
546	20230919	103600	32712460	2860	2860	2860	2860	0
547	20230919	103500	32712460	2860	2860	2860	2860	0
548	20230919	103400	32712460	2860	2855	2860	2855	12
549	20230919	103300	32678150	2850	2850	2850	2850	0
550	20230919	103200	32678150	2850	2850	2850	2850	0
551	20230919	103100	32678150	2850	2850	2850	2850	0
552	20230919	103000	32678150	2850	2850	2850	2850	0
553	20230919	102900	32678150	2850	2845	2850	2845	8
554	20230919	102800	32655355	2850	2850	2850	2850	5
555	20230919	102700	32641105	2845	2845	2845	2845	0
556	20230919	102600	32641105	2845	2845	2845	2845	0
557	20230919	102500	32641105	2845	2845	2845	2845	0
558	20230919	102400	32641105	2845	2845	2845	2845	3
559	20230919	102300	32632570	2865	2865	2865	2865	0
560	20230919	102200	32632570	2865	2865	2865	2865	0
561	20230919	102100	32632570	2865	2865	2865	2865	0
562	20230919	102000	32632570	2865	2840	2870	2840	2303
563	20230919	101900	26024685	2840	2840	2840	2840	0
564	20230919	101800	26024685	2840	2840	2840	2840	1
565	20230919	101700	26021845	2835	2835	2835	2835	0
566	20230919	101600	26021845	2835	2845	2845	2835	32
567	20230919	101500	25931055	2845	2850	2850	2845	2
568	20230919	101400	25925360	2855	2855	2855	2855	0
569	20230919	101300	25925360	2855	2845	2855	2845	30
570	20230919	101200	25839850	2845	2845	2845	2845	0
571	20230919	101100	25839850	2845	2845	2845	2845	10
572	20230919	101000	25811400	2870	2870	2870	2870	0
573	20230919	100900	25811400	2870	2825	2870	2820	455
574	20230919	100800	24515375	2830	2830	2830	2830	0
575	20230919	100700	24515375	2830	2830	2830	2830	0
576	20230919	100600	24515375	2830	2830	2830	2830	0
577	20230919	100500	24515375	2830	2830	2830	2830	0
578	20230919	100400	24515375	2830	2830	2830	2830	2
579	20230919	100300	24509715	2855	2830	2855	2830	3
580	20230919	100200	24501180	2855	2855	2855	2855	0
581	20230919	100100	24501180	2855	2855	2855	2855	0
582	20230919	100000	24501180	2855	2855	2855	2855	0
583	20230919	095900	24501180	2855	2855	2855	2855	0
584	20230919	095800	24501180	2855	2855	2855	2855	0
585	20230919	095700	24501180	2855	2855	2855	2855	0
586	20230919	095600	24501180	2855	2855	2855	2855	0
587	20230919	095500	24501180	2855	2855	2855	2855	0
588	20230919	095400	24501180	2855	2845	2855	2845	50
589	20230919	095300	24358580	2845	2845	2845	2845	0
590	20230919	095200	24358580	2845	2845	2845	2845	0
591	20230919	095100	24358580	2845	2845	2845	2845	2
592	20230919	095000	24352890	2865	2865	2865	2865	0
593	20230919	094900	24352890	2865	2865	2865	2865	0
594	20230919	094800	24352890	2865	2865	2865	2865	0
595	20230919	094700	24352890	2865	2865	2865	2865	0
596	20230919	094600	24352890	2865	2845	2865	2845	359
597	20230919	094500	23328495	2850	2850	2850	2850	0
598	20230919	094400	23328495	2850	2840	2850	2835	40
599	20230919	094300	23214635	2845	2815	2845	2815	120
600	20230919	094200	22874430	2820	2820	2820	2820	0
601	20230919	094100	22874430	2820	2820	2820	2820	0
602	20230919	094000	22874430	2820	2820	2820	2820	0
603	20230919	093900	22874430	2820	2820	2820	2820	0
604	20230919	093800	22874430	2820	2820	2820	2820	0
605	20230919	093700	22874430	2820	2820	2820	2820	0
606	20230919	093600	22874430	2820	2820	2820	2820	0
607	20230919	093500	22874430	2820	2820	2820	2820	0
608	20230919	093400	22874430	2820	2820	2820	2820	0
609	20230919	093300	22874430	2820	2820	2820	2820	651
610	20230919	093200	21038610	2820	2820	2820	2820	0
611	20230919	093100	21038610	2820	2820	2820	2820	10
612	20230919	093000	21010410	2820	2810	2820	2810	213
613	20230919	092900	20411870	2805	2805	2805	2805	129
614	20230919	092800	20050025	2800	2800	2800	2800	18
615	20230919	092700	19999625	2800	2800	2800	2800	0
616	20230919	092600	19999625	2800	2800	2800	2800	0
617	20230919	092500	19999625	2800	2800	2800	2800	286
618	20230919	092400	19198825	2800	2800	2800	2800	0
619	20230919	092300	19198825	2800	2800	2800	2800	303
620	20230919	092200	18350425	2800	2800	2800	2800	0
621	20230919	092100	18350425	2800	2800	2800	2800	30
622	20230919	092000	18266425	2800	2800	2800	2800	2
623	20230919	091900	18260825	2800	2800	2800	2800	0
624	20230919	091800	18260825	2800	2800	2800	2800	0
625	20230919	091700	18260825	2800	2800	2800	2800	0
626	20230919	091600	18260825	2800	2800	2800	2800	0
627	20230919	091500	18260825	2800	2800	2800	2800	2
628	20230919	091400	18255225	2805	2805	2805	2805	0
629	20230919	091300	18255225	2805	2805	2805	2805	10
630	20230919	091200	18227175	2765	2820	2820	2745	5153
631	20230919	091100	3869415	2845	2825	2845	2820	129
632	20230919	091000	3505585	2825	2835	2835	2825	152
633	20230919	090900	3075775	2835	2835	2835	2835	0
634	20230919	090800	3075775	2835	2835	2835	2835	49
635	20230919	090700	2936860	2835	2825	2835	2825	11
636	20230919	090600	2905685	2820	2820	2820	2820	0
637	20230919	090500	2905685	2820	2820	2820	2820	0
638	20230919	090400	2905685	2820	2820	2820	2820	0
639	20230919	090300	2905685	2820	2820	2820	2820	65
640	20230919	090200	2722385	2820	2820	2820	2820	0
641	20230919	090100	2722385	2820	2820	2830	2815	384
642	20230919	090000	1638500	2825	2825	2825	2825	580