KissMeData/101680/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194600	14808995	2955	2955	2955	2955	195
3	20230919	194500	14808995	2955	2955	2955	2955	0
4	20230919	194400	14808995	2955	2955	2955	2955	0
5	20230919	194300	14808995	2955	2955	2955	2955	0
6	20230919	194200	14808995	2955	2955	2955	2955	0
7	20230919	194100	14808995	2955	2955	2955	2955	0
8	20230919	194000	14808995	2955	2955	2955	2955	0
9	20230919	193900	14808995	2955	2955	2955	2955	0
10	20230919	193800	14808995	2955	2955	2955	2955	0
11	20230919	193700	14808995	2955	2955	2955	2955	0
12	20230919	193600	14808995	2955	2955	2955	2955	0
13	20230919	193500	14808995	2955	2955	2955	2955	0
14	20230919	193400	14808995	2955	2955	2955	2955	0
15	20230919	193300	14808995	2955	2955	2955	2955	0
16	20230919	193200	14808995	2955	2955	2955	2955	0
17	20230919	193100	14808995	2955	2955	2955	2955	0
18	20230919	193000	14808995	2955	2955	2955	2955	0
19	20230919	192900	14808995	2955	2955	2955	2955	0
20	20230919	192800	14808995	2955	2955	2955	2955	0
21	20230919	192700	14808995	2955	2955	2955	2955	0
22	20230919	192600	14808995	2955	2955	2955	2955	0
23	20230919	192500	14808995	2955	2955	2955	2955	0
24	20230919	192400	14808995	2955	2955	2955	2955	0
25	20230919	192300	14808995	2955	2955	2955	2955	0
26	20230919	192200	14808995	2955	2955	2955	2955	0
27	20230919	192100	14808995	2955	2955	2955	2955	0
28	20230919	192000	14808995	2955	2955	2955	2955	0
29	20230919	191900	14808995	2955	2955	2955	2955	0
30	20230919	191800	14808995	2955	2955	2955	2955	0
31	20230919	191700	14808995	2955	2955	2955	2955	0
32	20230919	191600	14808995	2955	2955	2955	2955	195
33	20230919	191500	14808995	2955	2955	2955	2955	0
34	20230919	191400	14808995	2955	2955	2955	2955	0
35	20230919	191300	14808995	2955	2955	2955	2955	0
36	20230919	191200	14808995	2955	2955	2955	2955	0
37	20230919	191100	14808995	2955	2955	2955	2955	0
38	20230919	191000	14808995	2955	2955	2955	2955	0
39	20230919	190900	14808995	2955	2955	2955	2955	0
40	20230919	190800	14808995	2955	2955	2955	2955	0
41	20230919	190700	14808995	2955	2955	2955	2955	0
42	20230919	190600	14808995	2955	2955	2955	2955	0
43	20230919	190500	14808995	2955	2955	2955	2955	0
44	20230919	190400	14808995	2955	2955	2955	2955	0
45	20230919	190300	14808995	2955	2955	2955	2955	0
46	20230919	190200	14808995	2955	2955	2955	2955	0
47	20230919	190100	14808995	2955	2955	2955	2955	0
48	20230919	190000	14808995	2955	2955	2955	2955	0
49	20230919	185900	14808995	2955	2955	2955	2955	0
50	20230919	185800	14808995	2955	2955	2955	2955	0
51	20230919	185700	14808995	2955	2955	2955	2955	0
52	20230919	185600	14808995	2955	2955	2955	2955	0
53	20230919	185500	14808995	2955	2955	2955	2955	0
54	20230919	185400	14808995	2955	2955	2955	2955	0
55	20230919	185300	14808995	2955	2955	2955	2955	0
56	20230919	185200	14808995	2955	2955	2955	2955	0
57	20230919	185100	14808995	2955	2955	2955	2955	0
58	20230919	185000	14808995	2955	2955	2955	2955	0
59	20230919	184900	14808995	2955	2955	2955	2955	0
60	20230919	184800	14808995	2955	2955	2955	2955	0
61	20230919	184700	14808995	2955	2955	2955	2955	0
62	20230919	184600	14808995	2955	2955	2955	2955	195
63	20230919	184500	14808995	2955	2955	2955	2955	0
64	20230919	184400	14808995	2955	2955	2955	2955	0
65	20230919	184300	14808995	2955	2955	2955	2955	0
66	20230919	184200	14808995	2955	2955	2955	2955	0
67	20230919	184100	14808995	2955	2955	2955	2955	0
68	20230919	184000	14808995	2955	2955	2955	2955	0
69	20230919	183900	14808995	2955	2955	2955	2955	0
70	20230919	183800	14808995	2955	2955	2955	2955	0
71	20230919	183700	14808995	2955	2955	2955	2955	0
72	20230919	183600	14808995	2955	2955	2955	2955	0
73	20230919	183500	14808995	2955	2955	2955	2955	0
74	20230919	183400	14808995	2955	2955	2955	2955	0
75	20230919	183300	14808995	2955	2955	2955	2955	0
76	20230919	183200	14808995	2955	2955	2955	2955	0
77	20230919	183100	14808995	2955	2955	2955	2955	0
78	20230919	183000	14808995	2955	2955	2955	2955	0
79	20230919	182900	14808995	2955	2955	2955	2955	0
80	20230919	182800	14808995	2955	2955	2955	2955	0
81	20230919	182700	14808995	2955	2955	2955	2955	0
82	20230919	182600	14808995	2955	2955	2955	2955	0
83	20230919	182500	14808995	2955	2955	2955	2955	0
84	20230919	182400	14808995	2955	2955	2955	2955	0
85	20230919	182300	14808995	2955	2955	2955	2955	0
86	20230919	182200	14808995	2955	2955	2955	2955	0
87	20230919	182100	14808995	2955	2955	2955	2955	0
88	20230919	182000	14808995	2955	2955	2955	2955	0
89	20230919	181900	14808995	2955	2955	2955	2955	0
90	20230919	181800	14808995	2955	2955	2955	2955	0
91	20230919	181700	14808995	2955	2955	2955	2955	0
92	20230919	181600	14808995	2955	2955	2955	2955	195
93	20230919	181500	14808995	2955	2955	2955	2955	0
94	20230919	181400	14808995	2955	2955	2955	2955	0
95	20230919	181300	14808995	2955	2955	2955	2955	0
96	20230919	181200	14808995	2955	2955	2955	2955	0
97	20230919	181100	14808995	2955	2955	2955	2955	0
98	20230919	181000	14808995	2955	2955	2955	2955	0
99	20230919	180900	14808995	2955	2955	2955	2955	0
100	20230919	180800	14808995	2955	2955	2955	2955	0
101	20230919	180700	14808995	2955	2955	2955	2955	0
102	20230919	180600	14808995	2955	2955	2955	2955	0
103	20230919	180500	14808995	2955	2955	2955	2955	0
104	20230919	180400	14808995	2955	2955	2955	2955	0
105	20230919	180300	14808995	2955	2955	2955	2955	0
106	20230919	180200	14808995	2955	2955	2955	2955	0
107	20230919	180100	14808995	2955	2955	2955	2955	0
108	20230919	180000	14808995	2955	2955	2955	2955	0
109	20230919	175900	14808995	2955	2955	2955	2955	0
110	20230919	175800	14808995	2955	2955	2955	2955	0
111	20230919	175700	14808995	2955	2955	2955	2955	0
112	20230919	175600	14808995	2955	2955	2955	2955	0
113	20230919	175500	14808995	2955	2955	2955	2955	0
114	20230919	175400	14808995	2955	2955	2955	2955	0
115	20230919	175300	14808995	2955	2955	2955	2955	0
116	20230919	175200	14808995	2955	2955	2955	2955	0
117	20230919	175100	14808995	2955	2955	2955	2955	0
118	20230919	175000	14808995	2955	2955	2955	2955	0
119	20230919	174900	14808995	2955	2955	2955	2955	0
120	20230919	174800	14808995	2955	2955	2955	2955	0
121	20230919	174700	14808995	2955	2955	2955	2955	0
122	20230919	174600	14808995	2955	2955	2955	2955	195
123	20230919	174500	14808995	2955	2955	2955	2955	0
124	20230919	174400	14808995	2955	2955	2955	2955	0
125	20230919	174300	14808995	2955	2955	2955	2955	0
126	20230919	174200	14808995	2955	2955	2955	2955	0
127	20230919	174100	14808995	2955	2955	2955	2955	0
128	20230919	174000	14808995	2955	2955	2955	2955	0
129	20230919	173900	14808995	2955	2955	2955	2955	0
130	20230919	173800	14808995	2955	2955	2955	2955	0
131	20230919	173700	14808995	2955	2955	2955	2955	0
132	20230919	173600	14808995	2955	2955	2955	2955	0
133	20230919	173500	14808995	2955	2955	2955	2955	0
134	20230919	173400	14808995	2955	2955	2955	2955	0
135	20230919	173300	14808995	2955	2955	2955	2955	0
136	20230919	173200	14808995	2955	2955	2955	2955	0
137	20230919	173100	14808995	2955	2955	2955	2955	0
138	20230919	173000	14808995	2955	2955	2955	2955	0
139	20230919	172900	14808995	2955	2955	2955	2955	0
140	20230919	172800	14808995	2955	2955	2955	2955	0
141	20230919	172700	14808995	2955	2955	2955	2955	0
142	20230919	172600	14808995	2955	2955	2955	2955	0
143	20230919	172500	14808995	2955	2955	2955	2955	0
144	20230919	172400	14808995	2955	2955	2955	2955	0
145	20230919	172300	14808995	2955	2955	2955	2955	0
146	20230919	172200	14808995	2955	2955	2955	2955	0
147	20230919	172100	14808995	2955	2955	2955	2955	0
148	20230919	172000	14808995	2955	2955	2955	2955	0
149	20230919	171900	14808995	2955	2955	2955	2955	0
150	20230919	171800	14808995	2955	2955	2955	2955	0
151	20230919	171700	14808995	2955	2955	2955	2955	0
152	20230919	171600	14808995	2955	2955	2955	2955	195
153	20230919	171500	14808995	2955	2955	2955	2955	0
154	20230919	171400	14808995	2955	2955	2955	2955	0
155	20230919	171300	14808995	2955	2955	2955	2955	0
156	20230919	171200	14808995	2955	2955	2955	2955	0
157	20230919	171100	14808995	2955	2955	2955	2955	0
158	20230919	171000	14808995	2955	2955	2955	2955	0
159	20230919	170900	14808995	2955	2955	2955	2955	0
160	20230919	170800	14808995	2955	2955	2955	2955	0
161	20230919	170700	14808995	2955	2955	2955	2955	0
162	20230919	170600	14808995	2955	2955	2955	2955	0
163	20230919	170500	14808995	2955	2955	2955	2955	0
164	20230919	170400	14808995	2955	2955	2955	2955	0
165	20230919	170300	14808995	2955	2955	2955	2955	0
166	20230919	170200	14808995	2955	2955	2955	2955	0
167	20230919	170100	14808995	2955	2955	2955	2955	0
168	20230919	170000	14808995	2955	2955	2955	2955	0
169	20230919	165900	14808995	2955	2955	2955	2955	0
170	20230919	165800	14808995	2955	2955	2955	2955	0
171	20230919	165700	14808995	2955	2955	2955	2955	0
172	20230919	165600	14808995	2955	2955	2955	2955	0
173	20230919	165500	14808995	2955	2955	2955	2955	0
174	20230919	165400	14808995	2955	2955	2955	2955	0
175	20230919	165300	14808995	2955	2955	2955	2955	0
176	20230919	165200	14808995	2955	2955	2955	2955	0
177	20230919	165100	14808995	2955	2955	2955	2955	0
178	20230919	165000	14808995	2955	2955	2955	2955	0
179	20230919	164900	14808995	2955	2955	2955	2955	0
180	20230919	164800	14808995	2955	2955	2955	2955	0
181	20230919	164700	14808995	2955	2955	2955	2955	0
182	20230919	164600	14808995	2955	2955	2955	2955	195
183	20230919	164500	14808995	2955	2955	2955	2955	0
184	20230919	164400	14808995	2955	2955	2955	2955	0
185	20230919	164300	14808995	2955	2955	2955	2955	0
186	20230919	164200	14808995	2955	2955	2955	2955	0
187	20230919	164100	14808995	2955	2955	2955	2955	0
188	20230919	164000	14808995	2955	2955	2955	2955	0
189	20230919	163900	14808995	2955	2955	2955	2955	0
190	20230919	163800	14808995	2955	2955	2955	2955	0
191	20230919	163700	14808995	2955	2955	2955	2955	0
192	20230919	163600	14808995	2955	2955	2955	2955	0
193	20230919	163500	14808995	2955	2955	2955	2955	0
194	20230919	163400	14808995	2955	2955	2955	2955	0
195	20230919	163300	14808995	2955	2955	2955	2955	0
196	20230919	163200	14808995	2955	2955	2955	2955	0
197	20230919	163100	14808995	2955	2955	2955	2955	0
198	20230919	163000	14808995	2955	2955	2955	2955	0
199	20230919	162900	14808995	2955	2955	2955	2955	0
200	20230919	162800	14808995	2955	2955	2955	2955	0
201	20230919	162700	14808995	2955	2955	2955	2955	0
202	20230919	162600	14808995	2955	2955	2955	2955	0
203	20230919	162500	14808995	2955	2955	2955	2955	0
204	20230919	162400	14808995	2955	2955	2955	2955	0
205	20230919	162300	14808995	2955	2955	2955	2955	0
206	20230919	162200	14808995	2955	2955	2955	2955	0
207	20230919	162100	14808995	2955	2955	2955	2955	0
208	20230919	162000	14808995	2955	2955	2955	2955	0
209	20230919	161900	14808995	2955	2955	2955	2955	0
210	20230919	161800	14808995	2955	2955	2955	2955	0
211	20230919	161700	14808995	2955	2955	2955	2955	0
212	20230919	161600	14808995	2955	2955	2955	2955	195
213	20230919	161500	14808995	2955	2955	2955	2955	0
214	20230919	161400	14808995	2955	2955	2955	2955	0
215	20230919	161300	14808995	2955	2955	2955	2955	0
216	20230919	161200	14808995	2955	2955	2955	2955	0
217	20230919	161100	14808995	2955	2955	2955	2955	0
218	20230919	161000	14808995	2955	2955	2955	2955	0
219	20230919	160900	14808995	2955	2955	2955	2955	0
220	20230919	160800	14808995	2955	2955	2955	2955	0
221	20230919	160700	14808995	2955	2955	2955	2955	0
222	20230919	160600	14808995	2955	2955	2955	2955	0
223	20230919	160500	14808995	2955	2955	2955	2955	0
224	20230919	160400	14808995	2955	2955	2955	2955	0
225	20230919	160300	14808995	2955	2955	2955	2955	0
226	20230919	160200	14808995	2955	2955	2955	2955	0
227	20230919	160100	14808995	2955	2955	2955	2955	0
228	20230919	160000	14808995	2955	2955	2955	2955	0
229	20230919	155900	14808995	2955	2955	2955	2955	0
230	20230919	155800	14808995	2955	2955	2955	2955	0
231	20230919	155700	14808995	2955	2955	2955	2955	0
232	20230919	155600	14808995	2955	2955	2955	2955	0
233	20230919	155500	14808995	2955	2955	2955	2955	0
234	20230919	155400	14808995	2955	2955	2955	2955	0
235	20230919	155300	14808995	2955	2955	2955	2955	0
236	20230919	155200	14808995	2955	2955	2955	2955	0
237	20230919	155100	14808995	2955	2955	2955	2955	0
238	20230919	155000	14808995	2955	2955	2955	2955	0
239	20230919	154900	14808995	2955	2955	2955	2955	0
240	20230919	154800	14808995	2955	2955	2955	2955	0
241	20230919	154700	14808995	2955	2955	2955	2955	0
242	20230919	154600	14808995	2955	2955	2955	2955	195
243	20230919	154500	14808995	2955	2955	2955	2955	0
244	20230919	154400	14808995	2955	2955	2955	2955	0
245	20230919	154300	14808995	2955	2955	2955	2955	0
246	20230919	154200	14808995	2955	2955	2955	2955	0
247	20230919	154100	14808995	2955	2955	2955	2955	0
248	20230919	154000	14808995	2955	2955	2955	2955	0
249	20230919	153900	14808995	2955	2955	2955	2955	0
250	20230919	153800	14808995	2955	2955	2955	2955	0
251	20230919	153700	14808995	2955	2955	2955	2955	0
252	20230919	153600	14808995	2955	2955	2955	2955	0
253	20230919	153500	14808995	2955	2955	2955	2955	0
254	20230919	153400	14808995	2955	2955	2955	2955	0
255	20230919	153300	14808995	2955	2955	2955	2955	0
256	20230919	153200	14808995	2955	2955	2955	2955	0
257	20230919	153100	14808995	2955	2955	2955	2955	0
258	20230919	153000	14808995	2955	2955	2955	2955	195
259	20230919	152900	14232770	2955	2955	2955	2955	0
260	20230919	152800	14232770	2955	2955	2955	2955	0
261	20230919	152700	14232770	2955	2955	2955	2955	0
262	20230919	152600	14232770	2955	2955	2955	2955	0
263	20230919	152500	14232770	2955	2955	2955	2955	0
264	20230919	152400	14232770	2955	2955	2955	2955	0
265	20230919	152300	14232770	2955	2955	2955	2955	0
266	20230919	152200	14232770	2955	2955	2955	2955	0
267	20230919	152100	14232770	2955	2955	2955	2955	0
268	20230919	152000	14232770	2955	2955	2955	2955	0
269	20230919	151900	14232770	2955	2955	2955	2955	27
270	20230919	151800	14152985	2955	2955	2955	2955	17
271	20230919	151700	14102750	2960	2960	2960	2960	5
272	20230919	151600	14087950	2960	2960	2960	2960	0
273	20230919	151500	14087950	2960	2965	2965	2960	22
274	20230919	151400	14022825	2975	2975	2975	2975	0
275	20230919	151300	14022825	2975	2975	2975	2975	1
276	20230919	151200	14019850	2960	2960	2960	2960	0
277	20230919	151100	14019850	2960	2965	2965	2960	36
278	20230919	151000	13913285	2960	2960	2960	2960	0
279	20230919	150900	13913285	2960	2960	2960	2960	0
280	20230919	150800	13913285	2960	2960	2960	2960	0
281	20230919	150700	13913285	2960	2965	2965	2960	33
282	20230919	150600	13815555	2995	2995	2995	2995	0
283	20230919	150500	13815555	2995	2995	2995	2995	0
284	20230919	150400	13815555	2995	2995	2995	2995	3
285	20230919	150300	13806570	2960	2965	2965	2960	35
286	20230919	150200	13702905	2980	2980	2980	2980	0
287	20230919	150100	13702905	2980	2980	2980	2980	71
288	20230919	150000	13491325	2960	2960	2960	2960	0
289	20230919	145900	13491325	2960	2960	2960	2960	0
290	20230919	145800	13491325	2960	2960	2960	2960	38
291	20230919	145700	13378845	2960	2960	2960	2960	0
292	20230919	145600	13378845	2960	2960	2960	2960	0
293	20230919	145500	13378845	2960	2960	2960	2960	0
294	20230919	145400	13378845	2960	2960	2960	2960	0
295	20230919	145300	13378845	2960	2960	2960	2960	0
296	20230919	145200	13378845	2960	2960	2960	2960	0
297	20230919	145100	13378845	2960	2960	2960	2960	34
298	20230919	145000	13278205	2965	2965	2965	2965	0
299	20230919	144900	13278205	2965	2965	2965	2965	0
300	20230919	144800	13278205	2965	2965	2965	2965	0
301	20230919	144700	13278205	2965	2965	2965	2965	0
302	20230919	144600	13278205	2965	2965	2965	2965	20
303	20230919	144500	13218905	2960	2960	2960	2960	0
304	20230919	144400	13218905	2960	2960	2960	2960	0
305	20230919	144300	13218905	2960	2960	2960	2960	0
306	20230919	144200	13218905	2960	2960	2960	2960	0
307	20230919	144100	13218905	2960	2960	2960	2960	0
308	20230919	144000	13218905	2960	2960	2960	2960	0
309	20230919	143900	13218905	2960	2960	2960	2960	0
310	20230919	143800	13218905	2960	2960	2960	2960	0
311	20230919	143700	13218905	2960	2960	2960	2960	0
312	20230919	143600	13218905	2960	2960	2960	2960	0
313	20230919	143500	13218905	2960	2960	2960	2960	0
314	20230919	143400	13218905	2960	2960	2960	2960	0
315	20230919	143300	13218905	2960	2960	2960	2960	36
316	20230919	143200	13112345	2965	2965	2965	2965	0
317	20230919	143100	13112345	2965	2965	2965	2965	0
318	20230919	143000	13112345	2965	2965	2965	2965	0
319	20230919	142900	13112345	2965	2965	2965	2965	0
320	20230919	142800	13112345	2965	2965	2965	2965	15
321	20230919	142700	13067870	2965	2965	2965	2965	0
322	20230919	142600	13067870	2965	2965	2965	2965	0
323	20230919	142500	13067870	2965	2965	2965	2965	0
324	20230919	142400	13067870	2965	2965	2965	2965	0
325	20230919	142300	13067870	2965	2965	2965	2965	0
326	20230919	142200	13067870	2965	2965	2965	2965	100
327	20230919	142100	12771370	2975	2975	2975	2975	100
328	20230919	142000	12473870	2975	2975	2975	2975	0
329	20230919	141900	12473870	2975	2975	2975	2975	0
330	20230919	141800	12473870	2975	2975	2975	2975	0
331	20230919	141700	12473870	2975	2975	2975	2975	1
332	20230919	141600	12470895	2975	2975	2975	2975	34
333	20230919	141500	12369745	3000	3000	3000	3000	0
334	20230919	141400	12369745	3000	3000	3000	3000	0
335	20230919	141300	12369745	3000	3000	3000	3000	0
336	20230919	141200	12369745	3000	3000	3000	3000	0
337	20230919	141100	12369745	3000	3000	3000	3000	0
338	20230919	141000	12369745	3000	3000	3000	3000	0
339	20230919	140900	12369745	3000	3000	3000	3000	0
340	20230919	140800	12369745	3000	3000	3000	3000	0
341	20230919	140700	12369745	3000	3000	3000	3000	0
342	20230919	140600	12369745	3000	3000	3000	3000	0
343	20230919	140500	12369745	3000	3000	3000	3000	0
344	20230919	140400	12369745	3000	3000	3000	3000	0
345	20230919	140300	12369745	3000	3000	3000	3000	0
346	20230919	140200	12369745	3000	3000	3000	3000	0
347	20230919	140100	12369745	3000	2985	3000	2985	71
348	20230919	140000	12157515	2975	2975	2975	2975	0
349	20230919	135900	12157515	2975	2975	2975	2975	0
350	20230919	135800	12157515	2975	2975	2975	2975	37
351	20230919	135700	12047440	2980	2980	2980	2980	0
352	20230919	135600	12047440	2980	2980	2980	2980	0
353	20230919	135500	12047440	2980	2980	2980	2980	0
354	20230919	135400	12047440	2980	2980	2980	2980	0
355	20230919	135300	12047440	2980	2980	2980	2980	0
356	20230919	135200	12047440	2980	2980	2980	2980	0
357	20230919	135100	12047440	2980	2980	2980	2980	0
358	20230919	135000	12047440	2980	2980	2980	2980	0
359	20230919	134900	12047440	2980	2980	2980	2980	0
360	20230919	134800	12047440	2980	2980	2980	2980	0
361	20230919	134700	12047440	2980	2980	2980	2980	0
362	20230919	134600	12047440	2980	2980	2980	2980	0
363	20230919	134500	12047440	2980	2980	2980	2980	10
364	20230919	134400	12017640	2980	2980	2980	2980	0
365	20230919	134300	12017640	2980	2980	2980	2980	0
366	20230919	134200	12017640	2980	2980	2980	2980	0
367	20230919	134100	12017640	2980	2980	2980	2980	0
368	20230919	134000	12017640	2980	2980	2980	2980	0
369	20230919	133900	12017640	2980	2980	2980	2980	30
370	20230919	133800	11928240	2985	2985	2985	2985	0
371	20230919	133700	11928240	2985	2985	2985	2985	0
372	20230919	133600	11928240	2985	2985	2985	2985	0
373	20230919	133500	11928240	2985	2985	2985	2985	0
374	20230919	133400	11928240	2985	2985	2985	2985	0
375	20230919	133300	11928240	2985	2985	2985	2985	100
376	20230919	133200	11629740	2985	2985	2985	2985	0
377	20230919	133100	11629740	2985	2985	2985	2985	0
378	20230919	133000	11629740	2985	2985	2985	2985	0
379	20230919	132900	11629740	2985	2985	2985	2985	0
380	20230919	132800	11629740	2985	2985	2985	2985	50
381	20230919	132700	11480490	2985	2965	2985	2965	136
382	20230919	132600	11075250	2965	2965	2965	2965	0
383	20230919	132500	11075250	2965	2965	2965	2965	0
384	20230919	132400	11075250	2965	2965	2965	2965	0
385	20230919	132300	11075250	2965	2965	2965	2965	0
386	20230919	132200	11075250	2965	2965	2965	2965	0
387	20230919	132100	11075250	2965	2965	2965	2965	0
388	20230919	132000	11075250	2965	2965	2965	2965	0
389	20230919	131900	11075250	2965	2965	2965	2965	0
390	20230919	131800	11075250	2965	2965	2965	2965	0
391	20230919	131700	11075250	2965	2965	2965	2965	0
392	20230919	131600	11075250	2965	2965	2965	2965	0
393	20230919	131500	11075250	2965	2965	2965	2965	38
394	20230919	131400	10962580	3000	3000	3000	3000	0
395	20230919	131300	10962580	3000	3000	3000	3000	0
396	20230919	131200	10962580	3000	3000	3000	3000	0
397	20230919	131100	10962580	3000	3000	3000	3000	0
398	20230919	131000	10962580	3000	3000	3000	3000	0
399	20230919	130900	10962580	3000	3000	3000	3000	0
400	20230919	130800	10962580	3000	3000	3000	3000	0
401	20230919	130700	10962580	3000	3000	3000	3000	0
402	20230919	130600	10962580	3000	3000	3000	3000	0
403	20230919	130500	10962580	3000	3000	3000	3000	0
404	20230919	130400	10962580	3000	3000	3000	3000	0
405	20230919	130300	10962580	3000	3000	3000	3000	0
406	20230919	130200	10962580	3000	3000	3000	3000	0
407	20230919	130100	10962580	3000	3000	3000	3000	71
408	20230919	130000	10749580	2960	2960	2960	2960	0
409	20230919	125900	10749580	2960	2960	2960	2960	0
410	20230919	125800	10749580	2960	2960	2960	2960	0
411	20230919	125700	10749580	2960	2960	2960	2960	0
412	20230919	125600	10749580	2960	2960	2960	2960	0
413	20230919	125500	10749580	2960	2960	2960	2960	527
414	20230919	125400	9189660	2960	2960	2960	2960	52
415	20230919	125300	9035740	2965	2965	2965	2965	0
416	20230919	125200	9035740	2965	2965	2965	2965	13
417	20230919	125100	8997195	3000	3000	3000	3000	0
418	20230919	125000	8997195	3000	3000	3000	3000	0
419	20230919	124900	8997195	3000	3000	3000	3000	0
420	20230919	124800	8997195	3000	3000	3000	3000	0
421	20230919	124700	8997195	3000	3000	3000	3000	0
422	20230919	124600	8997195	3000	3000	3000	3000	0
423	20230919	124500	8997195	3000	3000	3000	3000	0
424	20230919	124400	8997195	3000	3000	3000	3000	0
425	20230919	124300	8997195	3000	3000	3000	3000	0
426	20230919	124200	8997195	3000	3000	3000	3000	0
427	20230919	124100	8997195	3000	3000	3000	3000	0
428	20230919	124000	8997195	3000	3000	3000	3000	0
429	20230919	123900	8997195	3000	3000	3000	3000	0
430	20230919	123800	8997195	3000	3000	3000	3000	0
431	20230919	123700	8997195	3000	3000	3000	3000	0
432	20230919	123600	8997195	3000	3000	3000	3000	0
433	20230919	123500	8997195	3000	3000	3000	3000	0
434	20230919	123400	8997195	3000	3000	3000	3000	0
435	20230919	123300	8997195	3000	3000	3000	3000	0
436	20230919	123200	8997195	3000	3000	3000	3000	0
437	20230919	123100	8997195	3000	3000	3000	3000	0
438	20230919	123000	8997195	3000	3000	3000	3000	0
439	20230919	122900	8997195	3000	3000	3000	3000	0
440	20230919	122800	8997195	3000	3000	3000	3000	0
441	20230919	122700	8997195	3000	3000	3000	3000	0
442	20230919	122600	8997195	3000	3000	3000	3000	0
443	20230919	122500	8997195	3000	3000	3000	3000	1
444	20230919	122400	8994195	3000	3000	3000	3000	60
445	20230919	122300	8814195	3005	3005	3005	3005	0
446	20230919	122200	8814195	3005	3005	3005	3005	0
447	20230919	122100	8814195	3005	3005	3005	3005	0
448	20230919	122000	8814195	3005	3005	3005	3005	0
449	20230919	121900	8814195	3005	3005	3005	3005	0
450	20230919	121800	8814195	3005	3005	3005	3005	0
451	20230919	121700	8814195	3005	3005	3005	3005	0
452	20230919	121600	8814195	3005	3005	3005	3005	0
453	20230919	121500	8814195	3005	3005	3005	3005	0
454	20230919	121400	8814195	3005	3005	3005	3005	0
455	20230919	121300	8814195	3005	3005	3005	3005	0
456	20230919	121200	8814195	3005	3005	3005	3005	0
457	20230919	121100	8814195	3005	3005	3005	3005	0
458	20230919	121000	8814195	3005	3005	3005	3005	0
459	20230919	120900	8814195	3005	3005	3005	3005	0
460	20230919	120800	8814195	3005	3005	3005	3005	0
461	20230919	120700	8814195	3005	3005	3005	3005	0
462	20230919	120600	8814195	3005	3005	3005	3005	0
463	20230919	120500	8814195	3005	3005	3005	3005	0
464	20230919	120400	8814195	3005	3005	3005	3005	0
465	20230919	120300	8814195	3005	3005	3005	3005	0
466	20230919	120200	8814195	3005	3005	3005	3005	0
467	20230919	120100	8814195	3005	2985	3005	2985	71
468	20230919	120000	8602130	2980	2980	2980	2980	20
469	20230919	115900	8542530	2960	2960	2960	2960	0
470	20230919	115800	8542530	2960	2960	2960	2960	0
471	20230919	115700	8542530	2960	2960	2960	2960	0
472	20230919	115600	8542530	2960	2960	2960	2960	0
473	20230919	115500	8542530	2960	2960	2960	2960	0
474	20230919	115400	8542530	2960	2960	2960	2960	60
475	20230919	115300	8364930	2985	2985	2985	2985	0
476	20230919	115200	8364930	2985	2985	2985	2985	0
477	20230919	115100	8364930	2985	2985	2985	2985	0
478	20230919	115000	8364930	2985	2985	2985	2985	0
479	20230919	114900	8364930	2985	2985	2985	2985	0
480	20230919	114800	8364930	2985	2985	2985	2985	0
481	20230919	114700	8364930	2985	2985	2985	2985	0
482	20230919	114600	8364930	2985	2985	2985	2985	0
483	20230919	114500	8364930	2985	2985	2985	2985	0
484	20230919	114400	8364930	2985	2985	2985	2985	0
485	20230919	114300	8364930	2985	2985	2985	2985	0
486	20230919	114200	8364930	2985	2985	2985	2985	0
487	20230919	114100	8364930	2985	2985	2985	2985	0
488	20230919	114000	8364930	2985	2985	2985	2985	0
489	20230919	113900	8364930	2985	2985	2985	2985	0
490	20230919	113800	8364930	2985	2985	2985	2985	0
491	20230919	113700	8364930	2985	2985	2985	2985	0
492	20230919	113600	8364930	2985	2985	2985	2985	0
493	20230919	113500	8364930	2985	2985	2985	2985	0
494	20230919	113400	8364930	2985	2985	2985	2985	0
495	20230919	113300	8364930	2985	2985	2985	2985	0
496	20230919	113200	8364930	2985	2985	2985	2985	0
497	20230919	113100	8364930	2985	2985	2985	2985	0
498	20230919	113000	8364930	2985	2985	2985	2985	0
499	20230919	112900	8364930	2985	2985	2985	2985	0
500	20230919	112800	8364930	2985	2985	2985	2985	0
501	20230919	112700	8364930	2985	2985	2985	2985	0
502	20230919	112600	8364930	2985	2985	2985	2985	0
503	20230919	112500	8364930	2985	2985	2985	2985	0
504	20230919	112400	8364930	2985	2985	2985	2985	0
505	20230919	112300	8364930	2985	2985	2985	2985	0
506	20230919	112200	8364930	2985	2985	2985	2985	0
507	20230919	112100	8364930	2985	2985	2985	2985	0
508	20230919	112000	8364930	2985	2985	2985	2985	0
509	20230919	111900	8364930	2985	2985	2985	2985	2
510	20230919	111800	8358960	2995	2995	2995	2995	0
511	20230919	111700	8358960	2995	2995	2995	2995	0
512	20230919	111600	8358960	2995	2995	2995	2995	0
513	20230919	111500	8358960	2995	2995	2995	2995	0
514	20230919	111400	8358960	2995	2995	2995	2995	0
515	20230919	111300	8358960	2995	2995	2995	2995	0
516	20230919	111200	8358960	2995	2995	2995	2995	0
517	20230919	111100	8358960	2995	2995	2995	2995	0
518	20230919	111000	8358960	2995	2995	2995	2995	0
519	20230919	110900	8358960	2995	2995	2995	2995	0
520	20230919	110800	8358960	2995	2995	2995	2995	0
521	20230919	110700	8358960	2995	2995	2995	2995	1
522	20230919	110600	8355965	3000	3000	3000	3000	0
523	20230919	110500	8355965	3000	3000	3000	3000	0
524	20230919	110400	8355965	3000	3000	3000	3000	0
525	20230919	110300	8355965	3000	3000	3000	3000	0
526	20230919	110200	8355965	3000	3000	3000	3000	0
527	20230919	110100	8355965	3000	2995	3000	2995	71
528	20230919	110000	8143015	3000	3000	3000	3000	0
529	20230919	105900	8143015	3000	3000	3000	3000	0
530	20230919	105800	8143015	3000	3000	3000	3000	0
531	20230919	105700	8143015	3000	3000	3000	3000	0
532	20230919	105600	8143015	3000	3000	3000	3000	0
533	20230919	105500	8143015	3000	3000	3000	3000	0
534	20230919	105400	8143015	3000	3000	3000	3000	0
535	20230919	105300	8143015	3000	3000	3000	3000	0
536	20230919	105200	8143015	3000	3000	3000	3000	0
537	20230919	105100	8143015	3000	3000	3000	3000	0
538	20230919	105000	8143015	3000	3000	3000	3000	14
539	20230919	104900	8101015	3000	3000	3000	3000	0
540	20230919	104800	8101015	3000	3000	3000	3000	0
541	20230919	104700	8101015	3000	3000	3000	3000	0
542	20230919	104600	8101015	3000	3000	3000	3000	0
543	20230919	104500	8101015	3000	3000	3000	3000	0
544	20230919	104400	8101015	3000	3000	3000	3000	0
545	20230919	104300	8101015	3000	3000	3000	3000	0
546	20230919	104200	8101015	3000	3000	3000	3000	0
547	20230919	104100	8101015	3000	3000	3000	3000	0
548	20230919	104000	8101015	3000	3000	3000	3000	0
549	20230919	103900	8101015	3000	3000	3000	3000	0
550	20230919	103800	8101015	3000	3000	3000	3000	0
551	20230919	103700	8101015	3000	3000	3000	3000	0
552	20230919	103600	8101015	3000	3000	3000	3000	0
553	20230919	103500	8101015	3000	3000	3000	3000	1
554	20230919	103400	8098015	2995	2995	2995	2995	1
555	20230919	103300	8095020	3000	3000	3000	3000	0
556	20230919	103200	8095020	3000	3000	3000	3000	0
557	20230919	103100	8095020	3000	3000	3000	3000	0
558	20230919	103000	8095020	3000	3000	3000	3000	0
559	20230919	102900	8095020	3000	3000	3000	3000	1
560	20230919	102800	8092020	2990	2990	2990	2990	0
561	20230919	102700	8092020	2990	2990	2990	2990	0
562	20230919	102600	8092020	2990	2990	2990	2990	0
563	20230919	102500	8092020	2990	2990	2990	2990	0
564	20230919	102400	8092020	2990	2990	2990	2990	0
565	20230919	102300	8092020	2990	2990	2990	2990	0
566	20230919	102200	8092020	2990	2990	2990	2990	0
567	20230919	102100	8092020	2990	2990	2990	2990	0
568	20230919	102000	8092020	2990	2990	2990	2990	0
569	20230919	101900	8092020	2990	2990	2990	2990	0
570	20230919	101800	8092020	2990	2990	2990	2990	0
571	20230919	101700	8092020	2990	2985	2990	2985	100
572	20230919	101600	7793070	2985	2985	2985	2985	0
573	20230919	101500	7793070	2985	2985	2985	2985	0
574	20230919	101400	7793070	2985	2980	2985	2980	30
575	20230919	101300	7703620	2960	2960	2960	2960	0
576	20230919	101200	7703620	2960	2960	2960	2960	0
577	20230919	101100	7703620	2960	2960	3005	2960	527
578	20230919	101000	6138770	2950	2950	2950	2950	0
579	20230919	100900	6138770	2950	2950	2950	2950	0
580	20230919	100800	6138770	2950	2950	2950	2950	5
581	20230919	100700	6124020	2955	2955	2955	2955	0
582	20230919	100600	6124020	2955	2955	2955	2955	0
583	20230919	100500	6124020	2955	2955	2955	2955	14
584	20230919	100400	6082650	2960	2960	2960	2960	0
585	20230919	100300	6082650	2960	2960	2960	2960	0
586	20230919	100200	6082650	2960	2960	2960	2960	0
587	20230919	100100	6082650	2960	2960	2960	2960	71
588	20230919	100000	5872490	2960	2960	2960	2960	0
589	20230919	095900	5872490	2960	2960	2960	2960	100
590	20230919	095800	5576490	2955	2955	2955	2955	0
591	20230919	095700	5576490	2955	2955	2955	2955	0
592	20230919	095600	5576490	2955	2955	2955	2955	0
593	20230919	095500	5576490	2955	2955	2955	2955	0
594	20230919	095400	5576490	2955	2955	2955	2955	0
595	20230919	095300	5576490	2955	2955	2955	2955	1
596	20230919	095200	5573535	2955	2955	2955	2955	0
597	20230919	095100	5573535	2955	2955	2955	2955	0
598	20230919	095000	5573535	2955	2955	2955	2955	0
599	20230919	094900	5573535	2955	2955	2955	2955	0
600	20230919	094800	5573535	2955	2955	2955	2955	1
601	20230919	094700	5570580	2955	2955	2955	2955	1
602	20230919	094600	5567625	2955	2955	2955	2955	0
603	20230919	094500	5567625	2955	2955	2955	2955	0
604	20230919	094400	5567625	2955	2955	2955	2955	0
605	20230919	094300	5567625	2955	2955	2955	2955	1
606	20230919	094200	5564670	2955	2955	2955	2955	0
607	20230919	094100	5564670	2955	2955	2955	2955	0
608	20230919	094000	5564670	2955	2955	2955	2955	1
609	20230919	093900	5561715	2960	2960	2960	2960	0
610	20230919	093800	5561715	2960	2960	2960	2960	0
611	20230919	093700	5561715	2960	2960	2960	2960	1
612	20230919	093600	5558755	2950	2950	2950	2950	14
613	20230919	093500	5517455	2945	2950	2950	2945	52
614	20230919	093400	5364310	2960	2960	2960	2960	0
615	20230919	093300	5364310	2960	2960	2960	2960	0
616	20230919	093200	5364310	2960	2960	2960	2960	0
617	20230919	093100	5364310	2960	2960	2960	2960	1
618	20230919	093000	5361350	2960	2955	2960	2955	10
619	20230919	092900	5331760	2945	2945	2945	2945	0
620	20230919	092800	5331760	2945	2945	2945	2945	0
621	20230919	092700	5331760	2945	2945	2945	2945	0
622	20230919	092600	5331760	2945	2945	2945	2945	0
623	20230919	092500	5331760	2945	2945	2945	2945	0
624	20230919	092400	5331760	2945	2945	2945	2945	0
625	20230919	092300	5331760	2945	2945	2945	2945	8
626	20230919	092200	5308200	2945	2945	2945	2945	7
627	20230919	092100	5287585	2950	2950	2950	2950	5
628	20230919	092000	5272835	2955	2955	2955	2955	0
629	20230919	091900	5272835	2955	2955	2955	2955	0
630	20230919	091800	5272835	2955	2955	2955	2955	1
631	20230919	091700	5269880	2955	2955	2955	2955	0
632	20230919	091600	5269880	2955	2955	2955	2955	0
633	20230919	091500	5269880	2955	2955	2955	2955	3
634	20230919	091400	5261015	2960	2960	2960	2960	0
635	20230919	091300	5261015	2960	2960	2960	2960	1
636	20230919	091200	5258055	2965	2965	2965	2965	0
637	20230919	091100	5258055	2965	2965	2965	2965	71
638	20230919	091000	5047540	2960	2960	2960	2960	2
639	20230919	090900	5041620	2940	2940	2940	2940	0
640	20230919	090800	5041620	2940	2940	2940	2940	0
641	20230919	090700	5041620	2940	2940	2940	2940	0
642	20230919	090600	5041620	2940	2940	2940	2940	0
643	20230919	090500	5041620	2940	2940	2940	2940	0
644	20230919	090400	5041620	2940	2940	2940	2940	76
645	20230919	090300	4818180	2940	2940	2940	2940	0
646	20230919	090200	4818180	2940	2955	2955	2940	366
647	20230919	090100	3736950	2960	2980	2980	2960	416
648	20230919	090000	2501430	2985	2985	2985	2985	838