KissMeData/043360/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192400	33513735	2860	2860	2860	2860	854
3	20230922	192300	33513735	2860	2860	2860	2860	0
4	20230922	192200	33513735	2860	2860	2860	2860	0
5	20230922	192100	33513735	2860	2860	2860	2860	0
6	20230922	192000	33513735	2860	2860	2860	2860	0
7	20230922	191900	33513735	2860	2860	2860	2860	0
8	20230922	191800	33513735	2860	2860	2860	2860	0
9	20230922	191700	33513735	2860	2860	2860	2860	0
10	20230922	191600	33513735	2860	2860	2860	2860	0
11	20230922	191500	33513735	2860	2860	2860	2860	0
12	20230922	191400	33513735	2860	2860	2860	2860	0
13	20230922	191300	33513735	2860	2860	2860	2860	0
14	20230922	191200	33513735	2860	2860	2860	2860	0
15	20230922	191100	33513735	2860	2860	2860	2860	0
16	20230922	191000	33513735	2860	2860	2860	2860	0
17	20230922	190900	33513735	2860	2860	2860	2860	0
18	20230922	190800	33513735	2860	2860	2860	2860	0
19	20230922	190700	33513735	2860	2860	2860	2860	0
20	20230922	190600	33513735	2860	2860	2860	2860	0
21	20230922	190500	33513735	2860	2860	2860	2860	0
22	20230922	190400	33513735	2860	2860	2860	2860	0
23	20230922	190300	33513735	2860	2860	2860	2860	0
24	20230922	190200	33513735	2860	2860	2860	2860	0
25	20230922	190100	33513735	2860	2860	2860	2860	0
26	20230922	190000	33513735	2860	2860	2860	2860	0
27	20230922	185900	33513735	2860	2860	2860	2860	0
28	20230922	185800	33513735	2860	2860	2860	2860	0
29	20230922	185700	33513735	2860	2860	2860	2860	0
30	20230922	185600	33513735	2860	2860	2860	2860	0
31	20230922	185500	33513735	2860	2860	2860	2860	0
32	20230922	185400	33513735	2860	2860	2860	2860	854
33	20230922	185300	33513735	2860	2860	2860	2860	0
34	20230922	185200	33513735	2860	2860	2860	2860	0
35	20230922	185100	33513735	2860	2860	2860	2860	0
36	20230922	185000	33513735	2860	2860	2860	2860	0
37	20230922	184900	33513735	2860	2860	2860	2860	0
38	20230922	184800	33513735	2860	2860	2860	2860	0
39	20230922	184700	33513735	2860	2860	2860	2860	0
40	20230922	184600	33513735	2860	2860	2860	2860	0
41	20230922	184500	33513735	2860	2860	2860	2860	0
42	20230922	184400	33513735	2860	2860	2860	2860	0
43	20230922	184300	33513735	2860	2860	2860	2860	0
44	20230922	184200	33513735	2860	2860	2860	2860	0
45	20230922	184100	33513735	2860	2860	2860	2860	0
46	20230922	184000	33513735	2860	2860	2860	2860	0
47	20230922	183900	33513735	2860	2860	2860	2860	0
48	20230922	183800	33513735	2860	2860	2860	2860	0
49	20230922	183700	33513735	2860	2860	2860	2860	0
50	20230922	183600	33513735	2860	2860	2860	2860	0
51	20230922	183500	33513735	2860	2860	2860	2860	0
52	20230922	183400	33513735	2860	2860	2860	2860	0
53	20230922	183300	33513735	2860	2860	2860	2860	0
54	20230922	183200	33513735	2860	2860	2860	2860	0
55	20230922	183100	33513735	2860	2860	2860	2860	0
56	20230922	183000	33513735	2860	2860	2860	2860	0
57	20230922	182900	33513735	2860	2860	2860	2860	0
58	20230922	182800	33513735	2860	2860	2860	2860	0
59	20230922	182700	33513735	2860	2860	2860	2860	0
60	20230922	182600	33513735	2860	2860	2860	2860	0
61	20230922	182500	33513735	2860	2860	2860	2860	0
62	20230922	182400	33513735	2860	2860	2860	2860	854
63	20230922	182300	33513735	2860	2860	2860	2860	0
64	20230922	182200	33513735	2860	2860	2860	2860	0
65	20230922	182100	33513735	2860	2860	2860	2860	0
66	20230922	182000	33513735	2860	2860	2860	2860	0
67	20230922	181900	33513735	2860	2860	2860	2860	0
68	20230922	181800	33513735	2860	2860	2860	2860	0
69	20230922	181700	33513735	2860	2860	2860	2860	0
70	20230922	181600	33513735	2860	2860	2860	2860	0
71	20230922	181500	33513735	2860	2860	2860	2860	0
72	20230922	181400	33513735	2860	2860	2860	2860	0
73	20230922	181300	33513735	2860	2860	2860	2860	0
74	20230922	181200	33513735	2860	2860	2860	2860	0
75	20230922	181100	33513735	2860	2860	2860	2860	0
76	20230922	181000	33513735	2860	2860	2860	2860	0
77	20230922	180900	33513735	2860	2860	2860	2860	0
78	20230922	180800	33513735	2860	2860	2860	2860	0
79	20230922	180700	33513735	2860	2860	2860	2860	0
80	20230922	180600	33513735	2860	2860	2860	2860	0
81	20230922	180500	33513735	2860	2860	2860	2860	0
82	20230922	180400	33513735	2860	2860	2860	2860	0
83	20230922	180300	33513735	2860	2860	2860	2860	0
84	20230922	180200	33513735	2860	2860	2860	2860	0
85	20230922	180100	33513735	2860	2860	2860	2860	0
86	20230922	180000	33513735	2860	2860	2860	2860	0
87	20230922	175900	33513735	2860	2860	2860	2860	0
88	20230922	175800	33513735	2860	2860	2860	2860	0
89	20230922	175700	33513735	2860	2860	2860	2860	0
90	20230922	175600	33513735	2860	2860	2860	2860	0
91	20230922	175500	33513735	2860	2860	2860	2860	0
92	20230922	175400	33513735	2860	2860	2860	2860	854
93	20230922	175300	33513735	2860	2860	2860	2860	0
94	20230922	175200	33513735	2860	2860	2860	2860	0
95	20230922	175100	33513735	2860	2860	2860	2860	0
96	20230922	175000	33513735	2860	2860	2860	2860	0
97	20230922	174900	33513735	2860	2860	2860	2860	0
98	20230922	174800	33513735	2860	2860	2860	2860	0
99	20230922	174700	33513735	2860	2860	2860	2860	0
100	20230922	174600	33513735	2860	2860	2860	2860	0
101	20230922	174500	33513735	2860	2860	2860	2860	0
102	20230922	174400	33513735	2860	2860	2860	2860	0
103	20230922	174300	33513735	2860	2860	2860	2860	0
104	20230922	174200	33513735	2860	2860	2860	2860	0
105	20230922	174100	33513735	2860	2860	2860	2860	0
106	20230922	174000	33513735	2860	2860	2860	2860	0
107	20230922	173900	33513735	2860	2860	2860	2860	0
108	20230922	173800	33513735	2860	2860	2860	2860	0
109	20230922	173700	33513735	2860	2860	2860	2860	0
110	20230922	173600	33513735	2860	2860	2860	2860	0
111	20230922	173500	33513735	2860	2860	2860	2860	0
112	20230922	173400	33513735	2860	2860	2860	2860	0
113	20230922	173300	33513735	2860	2860	2860	2860	0
114	20230922	173200	33513735	2860	2860	2860	2860	0
115	20230922	173100	33513735	2860	2860	2860	2860	0
116	20230922	173000	33513735	2860	2860	2860	2860	0
117	20230922	172900	33513735	2860	2860	2860	2860	0
118	20230922	172800	33513735	2860	2860	2860	2860	0
119	20230922	172700	33513735	2860	2860	2860	2860	0
120	20230922	172600	33513735	2860	2860	2860	2860	0
121	20230922	172500	33513735	2860	2860	2860	2860	0
122	20230922	172400	33513735	2860	2860	2860	2860	854
123	20230922	172300	33513735	2860	2860	2860	2860	0
124	20230922	172200	33513735	2860	2860	2860	2860	0
125	20230922	172100	33513735	2860	2860	2860	2860	0
126	20230922	172000	33513735	2860	2860	2860	2860	0
127	20230922	171900	33513735	2860	2860	2860	2860	0
128	20230922	171800	33513735	2860	2860	2860	2860	0
129	20230922	171700	33513735	2860	2860	2860	2860	0
130	20230922	171600	33513735	2860	2860	2860	2860	0
131	20230922	171500	33513735	2860	2860	2860	2860	0
132	20230922	171400	33513735	2860	2860	2860	2860	0
133	20230922	171300	33513735	2860	2860	2860	2860	0
134	20230922	171200	33513735	2860	2860	2860	2860	0
135	20230922	171100	33513735	2860	2860	2860	2860	0
136	20230922	171000	33513735	2860	2860	2860	2860	0
137	20230922	170900	33513735	2860	2860	2860	2860	0
138	20230922	170800	33513735	2860	2860	2860	2860	0
139	20230922	170700	33513735	2860	2860	2860	2860	0
140	20230922	170600	33513735	2860	2860	2860	2860	0
141	20230922	170500	33513735	2860	2860	2860	2860	0
142	20230922	170400	33513735	2860	2860	2860	2860	0
143	20230922	170300	33513735	2860	2860	2860	2860	0
144	20230922	170200	33513735	2860	2860	2860	2860	0
145	20230922	170100	33513735	2860	2860	2860	2860	0
146	20230922	170000	33513735	2860	2860	2860	2860	0
147	20230922	165900	33513735	2860	2860	2860	2860	0
148	20230922	165800	33513735	2860	2860	2860	2860	0
149	20230922	165700	33513735	2860	2860	2860	2860	0
150	20230922	165600	33513735	2860	2860	2860	2860	0
151	20230922	165500	33513735	2860	2860	2860	2860	0
152	20230922	165400	33513735	2860	2860	2860	2860	854
153	20230922	165300	33513735	2860	2860	2860	2860	0
154	20230922	165200	33513735	2860	2860	2860	2860	0
155	20230922	165100	33513735	2860	2860	2860	2860	0
156	20230922	165000	33513735	2860	2860	2860	2860	0
157	20230922	164900	33513735	2860	2860	2860	2860	0
158	20230922	164800	33513735	2860	2860	2860	2860	0
159	20230922	164700	33513735	2860	2860	2860	2860	0
160	20230922	164600	33513735	2860	2860	2860	2860	0
161	20230922	164500	33513735	2860	2860	2860	2860	0
162	20230922	164400	33513735	2860	2860	2860	2860	0
163	20230922	164300	33513735	2860	2860	2860	2860	0
164	20230922	164200	33513735	2860	2860	2860	2860	0
165	20230922	164100	33513735	2860	2860	2860	2860	0
166	20230922	164000	33513735	2860	2860	2860	2860	0
167	20230922	163900	33513735	2860	2860	2860	2860	0
168	20230922	163800	33513735	2860	2860	2860	2860	0
169	20230922	163700	33513735	2860	2860	2860	2860	0
170	20230922	163600	33513735	2860	2860	2860	2860	0
171	20230922	163500	33513735	2860	2860	2860	2860	0
172	20230922	163400	33513735	2860	2860	2860	2860	0
173	20230922	163300	33513735	2860	2860	2860	2860	0
174	20230922	163200	33513735	2860	2860	2860	2860	0
175	20230922	163100	33513735	2860	2860	2860	2860	0
176	20230922	163000	33513735	2860	2860	2860	2860	0
177	20230922	162900	33513735	2860	2860	2860	2860	0
178	20230922	162800	33513735	2860	2860	2860	2860	0
179	20230922	162700	33513735	2860	2860	2860	2860	0
180	20230922	162600	33513735	2860	2860	2860	2860	0
181	20230922	162500	33513735	2860	2860	2860	2860	0
182	20230922	162400	33513735	2860	2860	2860	2860	854
183	20230922	162300	33513735	2860	2860	2860	2860	0
184	20230922	162200	33513735	2860	2860	2860	2860	0
185	20230922	162100	33513735	2860	2860	2860	2860	0
186	20230922	162000	33513735	2860	2860	2860	2860	0
187	20230922	161900	33513735	2860	2860	2860	2860	0
188	20230922	161800	33513735	2860	2860	2860	2860	0
189	20230922	161700	33513735	2860	2860	2860	2860	0
190	20230922	161600	33513735	2860	2860	2860	2860	0
191	20230922	161500	33513735	2860	2860	2860	2860	0
192	20230922	161400	33513735	2860	2860	2860	2860	0
193	20230922	161300	33513735	2860	2860	2860	2860	0
194	20230922	161200	33513735	2860	2860	2860	2860	0
195	20230922	161100	33513735	2860	2860	2860	2860	0
196	20230922	161000	33513735	2860	2860	2860	2860	0
197	20230922	160900	33513735	2860	2860	2860	2860	0
198	20230922	160800	33513735	2860	2860	2860	2860	0
199	20230922	160700	33513735	2860	2860	2860	2860	0
200	20230922	160600	33513735	2860	2860	2860	2860	0
201	20230922	160500	33513735	2860	2860	2860	2860	0
202	20230922	160400	33513735	2860	2860	2860	2860	0
203	20230922	160300	33513735	2860	2860	2860	2860	0
204	20230922	160200	33513735	2860	2860	2860	2860	0
205	20230922	160100	33513735	2860	2860	2860	2860	0
206	20230922	160000	33513735	2860	2860	2860	2860	0
207	20230922	155900	33513735	2860	2860	2860	2860	0
208	20230922	155800	33513735	2860	2860	2860	2860	0
209	20230922	155700	33513735	2860	2860	2860	2860	0
210	20230922	155600	33513735	2860	2860	2860	2860	0
211	20230922	155500	33513735	2860	2860	2860	2860	0
212	20230922	155400	33513735	2860	2860	2860	2860	854
213	20230922	155300	33513735	2860	2860	2860	2860	0
214	20230922	155200	33513735	2860	2860	2860	2860	0
215	20230922	155100	33513735	2860	2860	2860	2860	0
216	20230922	155000	33513735	2860	2860	2860	2860	0
217	20230922	154900	33513735	2860	2860	2860	2860	0
218	20230922	154800	33513735	2860	2860	2860	2860	0
219	20230922	154700	33513735	2860	2860	2860	2860	0
220	20230922	154600	33513735	2860	2860	2860	2860	0
221	20230922	154500	33513735	2860	2860	2860	2860	0
222	20230922	154400	33513735	2860	2860	2860	2860	0
223	20230922	154300	33513735	2860	2860	2860	2860	0
224	20230922	154200	33513735	2860	2860	2860	2860	0
225	20230922	154100	33513735	2860	2860	2860	2860	0
226	20230922	154000	33513735	2860	2860	2860	2860	0
227	20230922	153900	33513735	2860	2860	2860	2860	0
228	20230922	153800	33513735	2860	2860	2860	2860	0
229	20230922	153700	33513735	2860	2860	2860	2860	0
230	20230922	153600	33513735	2860	2860	2860	2860	0
231	20230922	153500	33513735	2860	2860	2860	2860	0
232	20230922	153400	33513735	2860	2860	2860	2860	0
233	20230922	153300	33513735	2860	2860	2860	2860	0
234	20230922	153200	33513735	2860	2860	2860	2860	0
235	20230922	153100	33513735	2860	2860	2860	2860	0
236	20230922	153000	33513735	2860	2860	2860	2860	854
237	20230922	152900	31071295	2860	2860	2860	2860	0
238	20230922	152800	31071295	2860	2860	2860	2860	0
239	20230922	152700	31071295	2860	2860	2860	2860	0
240	20230922	152600	31071295	2860	2860	2860	2860	0
241	20230922	152500	31071295	2860	2860	2860	2860	0
242	20230922	152400	31071295	2860	2860	2860	2860	0
243	20230922	152300	31071295	2860	2860	2860	2860	0
244	20230922	152200	31071295	2860	2860	2860	2860	0
245	20230922	152100	31071295	2860	2860	2860	2860	0
246	20230922	152000	31071295	2860	2860	2860	2860	0
247	20230922	151900	31071295	2860	2860	2860	2860	0
248	20230922	151800	31071295	2860	2860	2860	2860	0
249	20230922	151700	31071295	2860	2860	2860	2860	0
250	20230922	151600	31071295	2860	2860	2860	2860	0
251	20230922	151500	31071295	2860	2860	2860	2860	0
252	20230922	151400	31071295	2860	2860	2860	2860	0
253	20230922	151300	31071295	2860	2860	2860	2860	0
254	20230922	151200	31071295	2860	2860	2860	2860	0
255	20230922	151100	31071295	2860	2860	2860	2860	0
256	20230922	151000	31071295	2860	2860	2860	2860	0
257	20230922	150900	31071295	2860	2860	2860	2860	0
258	20230922	150800	31071295	2860	2860	2860	2860	0
259	20230922	150700	31071295	2860	2860	2860	2860	0
260	20230922	150600	31071295	2860	2860	2860	2860	0
261	20230922	150500	31071295	2860	2860	2860	2860	0
262	20230922	150400	31071295	2860	2860	2860	2860	0
263	20230922	150300	31071295	2860	2860	2860	2860	0
264	20230922	150200	31071295	2860	2850	2860	2850	3
265	20230922	150100	31062735	2830	2830	2830	2830	0
266	20230922	150000	31062735	2830	2830	2830	2830	141
267	20230922	145900	30663705	2855	2855	2855	2855	0
268	20230922	145800	30663705	2855	2855	2855	2855	0
269	20230922	145700	30663705	2855	2855	2855	2855	0
270	20230922	145600	30663705	2855	2855	2855	2855	0
271	20230922	145500	30663705	2855	2855	2855	2855	0
272	20230922	145400	30663705	2855	2855	2855	2855	0
273	20230922	145300	30663705	2855	2855	2855	2855	0
274	20230922	145200	30663705	2855	2855	2855	2855	0
275	20230922	145100	30663705	2855	2855	2855	2855	0
276	20230922	145000	30663705	2855	2830	2855	2830	2
277	20230922	144900	30658020	2860	2860	2860	2860	0
278	20230922	144800	30658020	2860	2860	2860	2860	0
279	20230922	144700	30658020	2860	2860	2860	2860	0
280	20230922	144600	30658020	2860	2860	2860	2860	0
281	20230922	144500	30658020	2860	2860	2860	2860	0
282	20230922	144400	30658020	2860	2860	2860	2860	0
283	20230922	144300	30658020	2860	2860	2860	2860	0
284	20230922	144200	30658020	2860	2860	2860	2860	0
285	20230922	144100	30658020	2860	2860	2860	2860	0
286	20230922	144000	30658020	2860	2860	2860	2860	0
287	20230922	143900	30658020	2860	2860	2860	2860	0
288	20230922	143800	30658020	2860	2860	2860	2860	0
289	20230922	143700	30658020	2860	2860	2860	2860	0
290	20230922	143600	30658020	2860	2860	2860	2860	0
291	20230922	143500	30658020	2860	2860	2860	2860	0
292	20230922	143400	30658020	2860	2860	2860	2860	0
293	20230922	143300	30658020	2860	2860	2860	2860	0
294	20230922	143200	30658020	2860	2860	2860	2860	0
295	20230922	143100	30658020	2860	2860	2860	2860	0
296	20230922	143000	30658020	2860	2860	2860	2860	0
297	20230922	142900	30658020	2860	2860	2860	2860	20
298	20230922	142800	30600820	2860	2860	2860	2860	0
299	20230922	142700	30600820	2860	2860	2860	2860	0
300	20230922	142600	30600820	2860	2850	2860	2850	2
301	20230922	142500	30595110	2845	2845	2845	2845	0
302	20230922	142400	30595110	2845	2855	2860	2845	6
303	20230922	142300	30577985	2845	2845	2845	2845	0
304	20230922	142200	30577985	2845	2845	2845	2845	134
305	20230922	142100	30196755	2845	2845	2845	2845	0
306	20230922	142000	30196755	2845	2845	2845	2845	0
307	20230922	141900	30196755	2845	2845	2845	2845	0
308	20230922	141800	30196755	2845	2845	2845	2845	0
309	20230922	141700	30196755	2845	2845	2845	2845	0
310	20230922	141600	30196755	2845	2845	2845	2845	0
311	20230922	141500	30196755	2845	2845	2845	2845	0
312	20230922	141400	30196755	2845	2845	2845	2845	0
313	20230922	141300	30196755	2845	2845	2845	2845	0
314	20230922	141200	30196755	2845	2845	2845	2845	0
315	20230922	141100	30196755	2845	2845	2845	2845	0
316	20230922	141000	30196755	2845	2845	2845	2845	0
317	20230922	140900	30196755	2845	2845	2845	2845	0
318	20230922	140800	30196755	2845	2845	2845	2845	0
319	20230922	140700	30196755	2845	2845	2845	2845	0
320	20230922	140600	30196755	2845	2845	2845	2845	0
321	20230922	140500	30196755	2845	2845	2845	2845	0
322	20230922	140400	30196755	2845	2845	2845	2845	0
323	20230922	140300	30196755	2845	2845	2845	2845	0
324	20230922	140200	30196755	2845	2845	2845	2845	0
325	20230922	140100	30196755	2845	2845	2845	2845	0
326	20230922	140000	30196755	2845	2845	2845	2845	0
327	20230922	135900	30196755	2845	2845	2845	2845	0
328	20230922	135800	30196755	2845	2845	2845	2845	0
329	20230922	135700	30196755	2845	2835	2845	2835	3
330	20230922	135600	30188240	2830	2830	2830	2830	0
331	20230922	135500	30188240	2830	2830	2830	2830	0
332	20230922	135400	30188240	2830	2830	2830	2830	0
333	20230922	135300	30188240	2830	2830	2830	2830	1
334	20230922	135200	30185410	2830	2830	2830	2830	0
335	20230922	135100	30185410	2830	2830	2830	2830	50
336	20230922	135000	30043910	2845	2845	2845	2845	1
337	20230922	134900	30041065	2830	2830	2830	2830	0
338	20230922	134800	30041065	2830	2830	2830	2830	0
339	20230922	134700	30041065	2830	2830	2830	2830	0
340	20230922	134600	30041065	2830	2830	2830	2830	0
341	20230922	134500	30041065	2830	2830	2830	2830	0
342	20230922	134400	30041065	2830	2830	2830	2830	0
343	20230922	134300	30041065	2830	2830	2830	2830	0
344	20230922	134200	30041065	2830	2830	2830	2830	0
345	20230922	134100	30041065	2830	2830	2830	2830	0
346	20230922	134000	30041065	2830	2830	2830	2830	0
347	20230922	133900	30041065	2830	2830	2830	2830	0
348	20230922	133800	30041065	2830	2830	2830	2830	0
349	20230922	133700	30041065	2830	2830	2830	2830	0
350	20230922	133600	30041065	2830	2830	2830	2830	0
351	20230922	133500	30041065	2830	2830	2830	2830	0
352	20230922	133400	30041065	2830	2830	2830	2830	0
353	20230922	133300	30041065	2830	2830	2830	2830	1
354	20230922	133200	30038235	2860	2860	2860	2860	0
355	20230922	133100	30038235	2860	2860	2860	2860	0
356	20230922	133000	30038235	2860	2860	2860	2860	0
357	20230922	132900	30038235	2860	2860	2860	2860	0
358	20230922	132800	30038235	2860	2860	2860	2860	0
359	20230922	132700	30038235	2860	2860	2860	2860	0
360	20230922	132600	30038235	2860	2860	2860	2860	0
361	20230922	132500	30038235	2860	2815	2860	2815	3335
362	20230922	132400	20571750	2815	2815	2815	2815	0
363	20230922	132300	20571750	2815	2815	2815	2815	0
364	20230922	132200	20571750	2815	2815	2815	2815	0
365	20230922	132100	20571750	2815	2815	2815	2815	0
366	20230922	132000	20571750	2815	2815	2815	2815	0
367	20230922	131900	20571750	2815	2815	2815	2815	0
368	20230922	131800	20571750	2815	2815	2815	2815	0
369	20230922	131700	20571750	2815	2815	2815	2815	0
370	20230922	131600	20571750	2815	2815	2815	2815	0
371	20230922	131500	20571750	2815	2815	2815	2815	0
372	20230922	131400	20571750	2815	2815	2815	2815	0
373	20230922	131300	20571750	2815	2815	2815	2815	0
374	20230922	131200	20571750	2815	2815	2815	2815	0
375	20230922	131100	20571750	2815	2815	2815	2815	0
376	20230922	131000	20571750	2815	2815	2815	2815	0
377	20230922	130900	20571750	2815	2815	2815	2815	0
378	20230922	130800	20571750	2815	2815	2815	2815	0
379	20230922	130700	20571750	2815	2815	2815	2815	0
380	20230922	130600	20571750	2815	2815	2815	2815	0
381	20230922	130500	20571750	2815	2815	2815	2815	0
382	20230922	130400	20571750	2815	2815	2815	2815	0
383	20230922	130300	20571750	2815	2815	2815	2815	0
384	20230922	130200	20571750	2815	2815	2815	2815	0
385	20230922	130100	20571750	2815	2815	2815	2815	0
386	20230922	130000	20571750	2815	2815	2815	2815	2
387	20230922	125900	20566120	2805	2805	2805	2805	0
388	20230922	125800	20566120	2805	2805	2805	2805	0
389	20230922	125700	20566120	2805	2805	2805	2805	0
390	20230922	125600	20566120	2805	2805	2805	2805	0
391	20230922	125500	20566120	2805	2805	2805	2805	0
392	20230922	125400	20566120	2805	2805	2805	2805	0
393	20230922	125300	20566120	2805	2805	2805	2805	0
394	20230922	125200	20566120	2805	2805	2805	2805	0
395	20230922	125100	20566120	2805	2805	2805	2805	0
396	20230922	125000	20566120	2805	2805	2805	2805	0
397	20230922	124900	20566120	2805	2805	2805	2805	0
398	20230922	124800	20566120	2805	2805	2805	2805	0
399	20230922	124700	20566120	2805	2805	2805	2805	0
400	20230922	124600	20566120	2805	2805	2805	2805	0
401	20230922	124500	20566120	2805	2805	2805	2805	0
402	20230922	124400	20566120	2805	2805	2805	2805	0
403	20230922	124300	20566120	2805	2805	2805	2805	0
404	20230922	124200	20566120	2805	2805	2805	2805	0
405	20230922	124100	20566120	2805	2805	2805	2805	0
406	20230922	124000	20566120	2805	2805	2805	2805	0
407	20230922	123900	20566120	2805	2805	2805	2805	0
408	20230922	123800	20566120	2805	2805	2805	2805	0
409	20230922	123700	20566120	2805	2805	2805	2805	0
410	20230922	123600	20566120	2805	2805	2805	2805	0
411	20230922	123500	20566120	2805	2805	2805	2805	0
412	20230922	123400	20566120	2805	2805	2805	2805	0
413	20230922	123300	20566120	2805	2805	2805	2805	0
414	20230922	123200	20566120	2805	2805	2805	2805	0
415	20230922	123100	20566120	2805	2805	2805	2805	454
416	20230922	123000	19292650	2805	2805	2805	2805	0
417	20230922	122900	19292650	2805	2805	2805	2805	1
418	20230922	122800	19289845	2795	2795	2795	2795	0
419	20230922	122700	19289845	2795	2795	2795	2795	0
420	20230922	122600	19289845	2795	2795	2795	2795	0
421	20230922	122500	19289845	2795	2795	2795	2795	0
422	20230922	122400	19289845	2795	2795	2795	2795	0
423	20230922	122300	19289845	2795	2795	2795	2795	0
424	20230922	122200	19289845	2795	2795	2795	2795	0
425	20230922	122100	19289845	2795	2795	2795	2795	0
426	20230922	122000	19289845	2795	2795	2795	2795	0
427	20230922	121900	19289845	2795	2795	2795	2795	0
428	20230922	121800	19289845	2795	2795	2795	2795	0
429	20230922	121700	19289845	2795	2795	2795	2795	0
430	20230922	121600	19289845	2795	2795	2795	2795	0
431	20230922	121500	19289845	2795	2795	2795	2795	210
432	20230922	121400	18702895	2800	2800	2800	2800	0
433	20230922	121300	18702895	2800	2800	2800	2795	47
434	20230922	121200	18571300	2810	2810	2810	2810	0
435	20230922	121100	18571300	2810	2810	2810	2810	0
436	20230922	121000	18571300	2810	2810	2810	2810	0
437	20230922	120900	18571300	2810	2810	2810	2810	0
438	20230922	120800	18571300	2810	2810	2810	2810	0
439	20230922	120700	18571300	2810	2810	2810	2810	21
440	20230922	120600	18512290	2810	2810	2810	2810	0
441	20230922	120500	18512290	2810	2810	2810	2810	0
442	20230922	120400	18512290	2810	2810	2810	2810	0
443	20230922	120300	18512290	2810	2810	2810	2810	0
444	20230922	120200	18512290	2810	2810	2810	2810	0
445	20230922	120100	18512290	2810	2810	2810	2810	0
446	20230922	120000	18512290	2810	2810	2810	2810	5
447	20230922	115900	18498240	2810	2810	2810	2810	0
448	20230922	115800	18498240	2810	2810	2810	2810	0
449	20230922	115700	18498240	2810	2810	2810	2810	0
450	20230922	115600	18498240	2810	2810	2810	2810	4
451	20230922	115500	18487000	2810	2810	2810	2810	0
452	20230922	115400	18487000	2810	2810	2810	2810	0
453	20230922	115300	18487000	2810	2810	2810	2810	0
454	20230922	115200	18487000	2810	2810	2810	2810	5
455	20230922	115100	18472950	2810	2810	2810	2810	0
456	20230922	115000	18472950	2810	2810	2810	2810	0
457	20230922	114900	18472950	2810	2810	2810	2810	0
458	20230922	114800	18472950	2810	2810	2810	2810	5
459	20230922	114700	18458900	2815	2815	2815	2815	1
460	20230922	114600	18456085	2815	2815	2815	2815	16
461	20230922	114500	18411045	2815	2815	2815	2815	5
462	20230922	114400	18396970	2815	2815	2815	2815	0
463	20230922	114300	18396970	2815	2815	2815	2815	0
464	20230922	114200	18396970	2815	2815	2815	2815	0
465	20230922	114100	18396970	2815	2815	2815	2815	5
466	20230922	114000	18382895	2815	2815	2815	2815	0
467	20230922	113900	18382895	2815	2815	2815	2815	0
468	20230922	113800	18382895	2815	2815	2815	2815	0
469	20230922	113700	18382895	2815	2815	2815	2815	5
470	20230922	113600	18368820	2815	2815	2815	2815	0
471	20230922	113500	18368820	2815	2815	2815	2815	0
472	20230922	113400	18368820	2815	2815	2815	2815	5
473	20230922	113300	18354745	2825	2825	2825	2825	0
474	20230922	113200	18354745	2825	2825	2825	2825	0
475	20230922	113100	18354745	2825	2825	2825	2825	30
476	20230922	113000	18269995	2825	2825	2825	2825	5
477	20230922	112900	18255870	2825	2825	2825	2825	0
478	20230922	112800	18255870	2825	2825	2825	2825	0
479	20230922	112700	18255870	2825	2825	2825	2825	0
480	20230922	112600	18255870	2825	2825	2825	2825	5
481	20230922	112500	18241745	2830	2830	2830	2830	0
482	20230922	112400	18241745	2830	2830	2830	2830	0
483	20230922	112300	18241745	2830	2830	2830	2830	5
484	20230922	112200	18227595	2780	2780	2780	2780	10
485	20230922	112100	18199795	2830	2830	2830	2830	0
486	20230922	112000	18199795	2830	2830	2830	2830	0
487	20230922	111900	18199795	2830	2830	2830	2830	5
488	20230922	111800	18185645	2830	2830	2830	2830	0
489	20230922	111700	18185645	2830	2830	2830	2830	0
490	20230922	111600	18185645	2830	2830	2830	2830	0
491	20230922	111500	18185645	2830	2830	2830	2830	5
492	20230922	111400	18171495	2830	2830	2830	2830	0
493	20230922	111300	18171495	2830	2830	2830	2830	0
494	20230922	111200	18171495	2830	2830	2830	2830	0
495	20230922	111100	18171495	2830	2830	2830	2830	5
496	20230922	111000	18157345	2830	2830	2830	2830	0
497	20230922	110900	18157345	2830	2830	2830	2830	0
498	20230922	110800	18157345	2830	2830	2830	2830	5
499	20230922	110700	18143195	2830	2830	2830	2830	0
500	20230922	110600	18143195	2830	2830	2830	2830	0
501	20230922	110500	18143195	2830	2830	2830	2830	0
502	20230922	110400	18143195	2830	2830	2830	2830	5
503	20230922	110300	18129045	2830	2830	2830	2830	0
504	20230922	110200	18129045	2830	2830	2830	2830	0
505	20230922	110100	18129045	2830	2830	2830	2830	0
506	20230922	110000	18129045	2830	2830	2830	2830	5
507	20230922	105900	18114895	2830	2785	2830	2785	302
508	20230922	105800	17273780	2785	2785	2785	2785	29
509	20230922	105700	17193015	2785	2790	2790	2775	818
510	20230922	105600	14917080	2790	2790	2790	2790	0
511	20230922	105500	14917080	2790	2790	2790	2790	0
512	20230922	105400	14917080	2790	2790	2790	2790	0
513	20230922	105300	14917080	2790	2790	2790	2790	5
514	20230922	105200	14903130	2790	2790	2790	2790	0
515	20230922	105100	14903130	2790	2790	2790	2790	0
516	20230922	105000	14903130	2790	2790	2790	2790	0
517	20230922	104900	14903130	2790	2790	2790	2790	5
518	20230922	104800	14889180	2790	2790	2790	2790	0
519	20230922	104700	14889180	2790	2790	2790	2790	0
520	20230922	104600	14889180	2790	2790	2790	2790	5
521	20230922	104500	14875230	2790	2790	2790	2790	0
522	20230922	104400	14875230	2790	2790	2790	2790	0
523	20230922	104300	14875230	2790	2790	2790	2790	0
524	20230922	104200	14875230	2790	2790	2790	2790	17
525	20230922	104100	14827800	2790	2790	2790	2790	0
526	20230922	104000	14827800	2790	2790	2790	2790	151
527	20230922	103900	14406510	2790	2790	2790	2790	0
528	20230922	103800	14406510	2790	2790	2790	2790	5
529	20230922	103700	14392560	2790	2790	2790	2790	0
530	20230922	103600	14392560	2790	2790	2790	2790	0
531	20230922	103500	14392560	2790	2790	2790	2790	0
532	20230922	103400	14392560	2790	2790	2790	2790	5
533	20230922	103300	14378610	2790	2790	2790	2790	162
534	20230922	103200	13926630	2790	2790	2790	2790	0
535	20230922	103100	13926630	2790	2790	2790	2790	4
536	20230922	103000	13915470	2790	2790	2790	2790	0
537	20230922	102900	13915470	2790	2790	2790	2790	0
538	20230922	102800	13915470	2790	2790	2790	2790	0
539	20230922	102700	13915470	2790	2790	2790	2790	5
540	20230922	102600	13901520	2790	2790	2790	2790	0
541	20230922	102500	13901520	2790	2790	2790	2790	0
542	20230922	102400	13901520	2790	2790	2790	2790	0
543	20230922	102300	13901520	2790	2790	2790	2790	5
544	20230922	102200	13887570	2790	2790	2790	2790	0
545	20230922	102100	13887570	2790	2790	2790	2790	0
546	20230922	102000	13887570	2790	2790	2790	2790	5
547	20230922	101900	13873620	2790	2790	2790	2790	0
548	20230922	101800	13873620	2790	2790	2790	2790	0
549	20230922	101700	13873620	2790	2790	2790	2790	0
550	20230922	101600	13873620	2790	2790	2790	2790	5
551	20230922	101500	13859670	2790	2790	2790	2790	0
552	20230922	101400	13859670	2790	2790	2790	2790	0
553	20230922	101300	13859670	2790	2790	2790	2790	0
554	20230922	101200	13859670	2790	2790	2790	2790	5
555	20230922	101100	13845720	2790	2790	2790	2790	0
556	20230922	101000	13845720	2790	2790	2790	2790	0
557	20230922	100900	13845720	2790	2790	2790	2790	5
558	20230922	100800	13831770	2790	2790	2790	2790	0
559	20230922	100700	13831770	2790	2790	2790	2790	0
560	20230922	100600	13831770	2790	2790	2790	2790	0
561	20230922	100500	13831770	2790	2790	2790	2790	5
562	20230922	100400	13817820	2790	2790	2790	2790	0
563	20230922	100300	13817820	2790	2790	2790	2790	0
564	20230922	100200	13817820	2790	2790	2790	2790	0
565	20230922	100100	13817820	2790	2790	2790	2790	5
566	20230922	100000	13803870	2795	2795	2795	2795	0
567	20230922	095900	13803870	2795	2795	2795	2795	0
568	20230922	095800	13803870	2795	2795	2795	2795	0
569	20230922	095700	13803870	2795	2795	2795	2795	5
570	20230922	095600	13789895	2795	2795	2795	2795	0
571	20230922	095500	13789895	2795	2795	2795	2795	0
572	20230922	095400	13789895	2795	2795	2795	2795	5
573	20230922	095300	13775920	2795	2795	2795	2795	0
574	20230922	095200	13775920	2795	2795	2795	2795	0
575	20230922	095100	13775920	2795	2795	2795	2795	0
576	20230922	095000	13775920	2795	2785	2795	2735	2411
577	20230922	094900	7150760	2780	2780	2780	2780	3
578	20230922	094800	7142420	2805	2805	2805	2805	39
579	20230922	094700	7033025	2805	2805	2805	2805	0
580	20230922	094600	7033025	2805	2805	2805	2805	5
581	20230922	094500	7019000	2805	2805	2805	2805	0
582	20230922	094400	7019000	2805	2805	2805	2805	0
583	20230922	094300	7019000	2805	2805	2805	2805	146
584	20230922	094200	6609470	2805	2805	2805	2805	0
585	20230922	094100	6609470	2805	2805	2805	2805	0
586	20230922	094000	6609470	2805	2805	2805	2805	0
587	20230922	093900	6609470	2805	2805	2805	2805	5
588	20230922	093800	6595445	2805	2805	2805	2805	0
589	20230922	093700	6595445	2805	2805	2805	2805	0
590	20230922	093600	6595445	2805	2805	2805	2805	0
591	20230922	093500	6595445	2805	2805	2805	2805	5
592	20230922	093400	6581420	2805	2805	2805	2805	0
593	20230922	093300	6581420	2805	2805	2805	2805	0
594	20230922	093200	6581420	2805	2805	2805	2805	5
595	20230922	093100	6567395	2805	2805	2805	2805	0
596	20230922	093000	6567395	2805	2805	2805	2805	0
597	20230922	092900	6567395	2805	2805	2805	2805	0
598	20230922	092800	6567395	2805	2805	2805	2805	5
599	20230922	092700	6553370	2830	2830	2830	2830	0
600	20230922	092600	6553370	2830	2830	2830	2830	1
601	20230922	092500	6550540	2785	2785	2785	2785	0
602	20230922	092400	6550540	2785	2785	2785	2785	266
603	20230922	092300	5809730	2780	2780	2780	2780	159
604	20230922	092200	5367710	2765	2820	2820	2725	1605
605	20230922	092100	958540	2830	2830	2830	2830	0
606	20230922	092000	958540	2830	2830	2830	2830	5
607	20230922	091900	944390	2830	2830	2830	2830	0
608	20230922	091800	944390	2830	2830	2830	2830	1
609	20230922	091700	941560	2835	2835	2835	2830	66
610	20230922	091600	754460	2825	2825	2825	2825	0
611	20230922	091500	754460	2825	2825	2825	2825	0
612	20230922	091400	754460	2825	2825	2825	2825	2
613	20230922	091300	748810	2820	2820	2820	2820	2
614	20230922	091200	743170	2825	2825	2825	2825	0
615	20230922	091100	743170	2825	2815	2825	2815	5
616	20230922	091000	729085	2805	2805	2805	2805	0
617	20230922	090900	729085	2805	2795	2805	2795	11
618	20230922	090800	698295	2795	2795	2795	2795	0
619	20230922	090700	698295	2795	2795	2795	2795	0
620	20230922	090600	698295	2795	2795	2795	2795	0
621	20230922	090500	698295	2795	2795	2795	2795	0
622	20230922	090400	698295	2795	2795	2795	2795	37
623	20230922	090300	594880	2790	2790	2790	2790	9
624	20230922	090200	569770	2790	2790	2790	2790	5
625	20230922	090100	555820	2800	2800	2800	2800	3
626	20230922	090000	547420	2830	2835	2835	2765	197