KissMeData/070300/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193200	22814125	2830	2830	2830	2830	107
3	20230918	193100	22814125	2830	2830	2830	2830	0
4	20230918	193000	22814125	2830	2830	2830	2830	0
5	20230918	192900	22814125	2830	2830	2830	2830	0
6	20230918	192800	22814125	2830	2830	2830	2830	0
7	20230918	192700	22814125	2830	2830	2830	2830	0
8	20230918	192600	22814125	2830	2830	2830	2830	0
9	20230918	192500	22814125	2830	2830	2830	2830	0
10	20230918	192400	22814125	2830	2830	2830	2830	0
11	20230918	192300	22814125	2830	2830	2830	2830	0
12	20230918	192200	22814125	2830	2830	2830	2830	0
13	20230918	192100	22814125	2830	2830	2830	2830	0
14	20230918	192000	22814125	2830	2830	2830	2830	0
15	20230918	191900	22814125	2830	2830	2830	2830	0
16	20230918	191800	22814125	2830	2830	2830	2830	0
17	20230918	191700	22814125	2830	2830	2830	2830	0
18	20230918	191600	22814125	2830	2830	2830	2830	0
19	20230918	191500	22814125	2830	2830	2830	2830	0
20	20230918	191400	22814125	2830	2830	2830	2830	0
21	20230918	191300	22814125	2830	2830	2830	2830	0
22	20230918	191200	22814125	2830	2830	2830	2830	0
23	20230918	191100	22814125	2830	2830	2830	2830	0
24	20230918	191000	22814125	2830	2830	2830	2830	0
25	20230918	190900	22814125	2830	2830	2830	2830	0
26	20230918	190800	22814125	2830	2830	2830	2830	0
27	20230918	190700	22814125	2830	2830	2830	2830	0
28	20230918	190600	22814125	2830	2830	2830	2830	0
29	20230918	190500	22814125	2830	2830	2830	2830	0
30	20230918	190400	22814125	2830	2830	2830	2830	0
31	20230918	190300	22814125	2830	2830	2830	2830	0
32	20230918	190200	22814125	2830	2830	2830	2830	107
33	20230918	190100	22814125	2830	2830	2830	2830	0
34	20230918	190000	22814125	2830	2830	2830	2830	0
35	20230918	185900	22814125	2830	2830	2830	2830	0
36	20230918	185800	22814125	2830	2830	2830	2830	0
37	20230918	185700	22814125	2830	2830	2830	2830	0
38	20230918	185600	22814125	2830	2830	2830	2830	0
39	20230918	185500	22814125	2830	2830	2830	2830	0
40	20230918	185400	22814125	2830	2830	2830	2830	0
41	20230918	185300	22814125	2830	2830	2830	2830	0
42	20230918	185200	22814125	2830	2830	2830	2830	0
43	20230918	185100	22814125	2830	2830	2830	2830	0
44	20230918	185000	22814125	2830	2830	2830	2830	0
45	20230918	184900	22814125	2830	2830	2830	2830	0
46	20230918	184800	22814125	2830	2830	2830	2830	0
47	20230918	184700	22814125	2830	2830	2830	2830	0
48	20230918	184600	22814125	2830	2830	2830	2830	0
49	20230918	184500	22814125	2830	2830	2830	2830	0
50	20230918	184400	22814125	2830	2830	2830	2830	0
51	20230918	184300	22814125	2830	2830	2830	2830	0
52	20230918	184200	22814125	2830	2830	2830	2830	0
53	20230918	184100	22814125	2830	2830	2830	2830	0
54	20230918	184000	22814125	2830	2830	2830	2830	0
55	20230918	183900	22814125	2830	2830	2830	2830	0
56	20230918	183800	22814125	2830	2830	2830	2830	0
57	20230918	183700	22814125	2830	2830	2830	2830	0
58	20230918	183600	22814125	2830	2830	2830	2830	0
59	20230918	183500	22814125	2830	2830	2830	2830	0
60	20230918	183400	22814125	2830	2830	2830	2830	0
61	20230918	183300	22814125	2830	2830	2830	2830	0
62	20230918	183200	22814125	2830	2830	2830	2830	107
63	20230918	183100	22814125	2830	2830	2830	2830	0
64	20230918	183000	22814125	2830	2830	2830	2830	0
65	20230918	182900	22814125	2830	2830	2830	2830	0
66	20230918	182800	22814125	2830	2830	2830	2830	0
67	20230918	182700	22814125	2830	2830	2830	2830	0
68	20230918	182600	22814125	2830	2830	2830	2830	0
69	20230918	182500	22814125	2830	2830	2830	2830	0
70	20230918	182400	22814125	2830	2830	2830	2830	0
71	20230918	182300	22814125	2830	2830	2830	2830	0
72	20230918	182200	22814125	2830	2830	2830	2830	0
73	20230918	182100	22814125	2830	2830	2830	2830	0
74	20230918	182000	22814125	2830	2830	2830	2830	0
75	20230918	181900	22814125	2830	2830	2830	2830	0
76	20230918	181800	22814125	2830	2830	2830	2830	0
77	20230918	181700	22814125	2830	2830	2830	2830	0
78	20230918	181600	22814125	2830	2830	2830	2830	0
79	20230918	181500	22814125	2830	2830	2830	2830	0
80	20230918	181400	22814125	2830	2830	2830	2830	0
81	20230918	181300	22814125	2830	2830	2830	2830	0
82	20230918	181200	22814125	2830	2830	2830	2830	0
83	20230918	181100	22814125	2830	2830	2830	2830	0
84	20230918	181000	22814125	2830	2830	2830	2830	0
85	20230918	180900	22814125	2830	2830	2830	2830	0
86	20230918	180800	22814125	2830	2830	2830	2830	0
87	20230918	180700	22814125	2830	2830	2830	2830	0
88	20230918	180600	22814125	2830	2830	2830	2830	0
89	20230918	180500	22814125	2830	2830	2830	2830	0
90	20230918	180400	22814125	2830	2830	2830	2830	0
91	20230918	180300	22814125	2830	2830	2830	2830	0
92	20230918	180200	22814125	2830	2830	2830	2830	107
93	20230918	180100	22814125	2830	2830	2830	2830	0
94	20230918	180000	22814125	2830	2830	2830	2830	0
95	20230918	175900	22814125	2830	2830	2830	2830	0
96	20230918	175800	22814125	2830	2830	2830	2830	0
97	20230918	175700	22814125	2830	2830	2830	2830	0
98	20230918	175600	22814125	2830	2830	2830	2830	0
99	20230918	175500	22814125	2830	2830	2830	2830	0
100	20230918	175400	22814125	2830	2830	2830	2830	0
101	20230918	175300	22814125	2830	2830	2830	2830	0
102	20230918	175200	22814125	2830	2830	2830	2830	0
103	20230918	175100	22814125	2830	2830	2830	2830	0
104	20230918	175000	22814125	2830	2830	2830	2830	0
105	20230918	174900	22814125	2830	2830	2830	2830	0
106	20230918	174800	22814125	2830	2830	2830	2830	0
107	20230918	174700	22814125	2830	2830	2830	2830	0
108	20230918	174600	22814125	2830	2830	2830	2830	0
109	20230918	174500	22814125	2830	2830	2830	2830	0
110	20230918	174400	22814125	2830	2830	2830	2830	0
111	20230918	174300	22814125	2830	2830	2830	2830	0
112	20230918	174200	22814125	2830	2830	2830	2830	0
113	20230918	174100	22814125	2830	2830	2830	2830	0
114	20230918	174000	22814125	2830	2830	2830	2830	0
115	20230918	173900	22814125	2830	2830	2830	2830	0
116	20230918	173800	22814125	2830	2830	2830	2830	0
117	20230918	173700	22814125	2830	2830	2830	2830	0
118	20230918	173600	22814125	2830	2830	2830	2830	0
119	20230918	173500	22814125	2830	2830	2830	2830	0
120	20230918	173400	22814125	2830	2830	2830	2830	0
121	20230918	173300	22814125	2830	2830	2830	2830	0
122	20230918	173200	22814125	2830	2830	2830	2830	107
123	20230918	173100	22814125	2830	2830	2830	2830	0
124	20230918	173000	22814125	2830	2830	2830	2830	0
125	20230918	172900	22814125	2830	2830	2830	2830	0
126	20230918	172800	22814125	2830	2830	2830	2830	0
127	20230918	172700	22814125	2830	2830	2830	2830	0
128	20230918	172600	22814125	2830	2830	2830	2830	0
129	20230918	172500	22814125	2830	2830	2830	2830	0
130	20230918	172400	22814125	2830	2830	2830	2830	0
131	20230918	172300	22814125	2830	2830	2830	2830	0
132	20230918	172200	22814125	2830	2830	2830	2830	0
133	20230918	172100	22814125	2830	2830	2830	2830	0
134	20230918	172000	22814125	2830	2830	2830	2830	0
135	20230918	171900	22814125	2830	2830	2830	2830	0
136	20230918	171800	22814125	2830	2830	2830	2830	0
137	20230918	171700	22814125	2830	2830	2830	2830	0
138	20230918	171600	22814125	2830	2830	2830	2830	0
139	20230918	171500	22814125	2830	2830	2830	2830	0
140	20230918	171400	22814125	2830	2830	2830	2830	0
141	20230918	171300	22814125	2830	2830	2830	2830	0
142	20230918	171200	22814125	2830	2830	2830	2830	0
143	20230918	171100	22814125	2830	2830	2830	2830	0
144	20230918	171000	22814125	2830	2830	2830	2830	0
145	20230918	170900	22814125	2830	2830	2830	2830	0
146	20230918	170800	22814125	2830	2830	2830	2830	0
147	20230918	170700	22814125	2830	2830	2830	2830	0
148	20230918	170600	22814125	2830	2830	2830	2830	0
149	20230918	170500	22814125	2830	2830	2830	2830	0
150	20230918	170400	22814125	2830	2830	2830	2830	0
151	20230918	170300	22814125	2830	2830	2830	2830	0
152	20230918	170200	22814125	2830	2830	2830	2830	107
153	20230918	170100	22814125	2830	2830	2830	2830	0
154	20230918	170000	22814125	2830	2830	2830	2830	0
155	20230918	165900	22814125	2830	2830	2830	2830	0
156	20230918	165800	22814125	2830	2830	2830	2830	0
157	20230918	165700	22814125	2830	2830	2830	2830	0
158	20230918	165600	22814125	2830	2830	2830	2830	0
159	20230918	165500	22814125	2830	2830	2830	2830	0
160	20230918	165400	22814125	2830	2830	2830	2830	0
161	20230918	165300	22814125	2830	2830	2830	2830	0
162	20230918	165200	22814125	2830	2830	2830	2830	0
163	20230918	165100	22814125	2830	2830	2830	2830	0
164	20230918	165000	22814125	2830	2830	2830	2830	0
165	20230918	164900	22814125	2830	2830	2830	2830	0
166	20230918	164800	22814125	2830	2830	2830	2830	0
167	20230918	164700	22814125	2830	2830	2830	2830	0
168	20230918	164600	22814125	2830	2830	2830	2830	0
169	20230918	164500	22814125	2830	2830	2830	2830	0
170	20230918	164400	22814125	2830	2830	2830	2830	0
171	20230918	164300	22814125	2830	2830	2830	2830	0
172	20230918	164200	22814125	2830	2830	2830	2830	0
173	20230918	164100	22814125	2830	2830	2830	2830	0
174	20230918	164000	22814125	2830	2830	2830	2830	0
175	20230918	163900	22814125	2830	2830	2830	2830	0
176	20230918	163800	22814125	2830	2830	2830	2830	0
177	20230918	163700	22814125	2830	2830	2830	2830	0
178	20230918	163600	22814125	2830	2830	2830	2830	0
179	20230918	163500	22814125	2830	2830	2830	2830	0
180	20230918	163400	22814125	2830	2830	2830	2830	0
181	20230918	163300	22814125	2830	2830	2830	2830	0
182	20230918	163200	22814125	2830	2830	2830	2830	107
183	20230918	163100	22814125	2830	2830	2830	2830	0
184	20230918	163000	22814125	2830	2830	2830	2830	0
185	20230918	162900	22814125	2830	2830	2830	2830	0
186	20230918	162800	22814125	2830	2830	2830	2830	0
187	20230918	162700	22814125	2830	2830	2830	2830	0
188	20230918	162600	22814125	2830	2830	2830	2830	0
189	20230918	162500	22814125	2830	2830	2830	2830	0
190	20230918	162400	22814125	2830	2830	2830	2830	0
191	20230918	162300	22814125	2830	2830	2830	2830	0
192	20230918	162200	22814125	2830	2830	2830	2830	0
193	20230918	162100	22814125	2830	2830	2830	2830	0
194	20230918	162000	22814125	2830	2830	2830	2830	0
195	20230918	161900	22814125	2830	2830	2830	2830	0
196	20230918	161800	22814125	2830	2830	2830	2830	0
197	20230918	161700	22814125	2830	2830	2830	2830	0
198	20230918	161600	22814125	2830	2830	2830	2830	0
199	20230918	161500	22814125	2830	2830	2830	2830	0
200	20230918	161400	22814125	2830	2830	2830	2830	0
201	20230918	161300	22814125	2830	2830	2830	2830	0
202	20230918	161200	22814125	2830	2830	2830	2830	0
203	20230918	161100	22814125	2830	2830	2830	2830	0
204	20230918	161000	22814125	2830	2830	2830	2830	0
205	20230918	160900	22814125	2830	2830	2830	2830	0
206	20230918	160800	22814125	2830	2830	2830	2830	0
207	20230918	160700	22814125	2830	2830	2830	2830	0
208	20230918	160600	22814125	2830	2830	2830	2830	0
209	20230918	160500	22814125	2830	2830	2830	2830	0
210	20230918	160400	22814125	2830	2830	2830	2830	0
211	20230918	160300	22814125	2830	2830	2830	2830	0
212	20230918	160200	22814125	2830	2830	2830	2830	107
213	20230918	160100	22814125	2830	2830	2830	2830	0
214	20230918	160000	22814125	2830	2830	2830	2830	0
215	20230918	155900	22814125	2830	2830	2830	2830	0
216	20230918	155800	22814125	2830	2830	2830	2830	0
217	20230918	155700	22814125	2830	2830	2830	2830	0
218	20230918	155600	22814125	2830	2830	2830	2830	0
219	20230918	155500	22814125	2830	2830	2830	2830	0
220	20230918	155400	22814125	2830	2830	2830	2830	0
221	20230918	155300	22814125	2830	2830	2830	2830	0
222	20230918	155200	22814125	2830	2830	2830	2830	0
223	20230918	155100	22814125	2830	2830	2830	2830	0
224	20230918	155000	22814125	2830	2830	2830	2830	0
225	20230918	154900	22814125	2830	2830	2830	2830	0
226	20230918	154800	22814125	2830	2830	2830	2830	0
227	20230918	154700	22814125	2830	2830	2830	2830	0
228	20230918	154600	22814125	2830	2830	2830	2830	0
229	20230918	154500	22814125	2830	2830	2830	2830	0
230	20230918	154400	22814125	2830	2830	2830	2830	0
231	20230918	154300	22814125	2830	2830	2830	2830	0
232	20230918	154200	22814125	2830	2830	2830	2830	0
233	20230918	154100	22814125	2830	2830	2830	2830	0
234	20230918	154000	22814125	2830	2830	2830	2830	0
235	20230918	153900	22814125	2830	2830	2830	2830	0
236	20230918	153800	22814125	2830	2830	2830	2830	0
237	20230918	153700	22814125	2830	2830	2830	2830	0
238	20230918	153600	22814125	2830	2830	2830	2830	0
239	20230918	153500	22814125	2830	2830	2830	2830	0
240	20230918	153400	22814125	2830	2830	2830	2830	0
241	20230918	153300	22814125	2830	2830	2830	2830	0
242	20230918	153200	22814125	2830	2830	2830	2830	107
243	20230918	153100	22814125	2830	2830	2830	2830	0
244	20230918	153000	22814125	2830	2830	2830	2830	107
245	20230918	152900	22511315	2825	2825	2825	2825	0
246	20230918	152800	22511315	2825	2825	2825	2825	0
247	20230918	152700	22511315	2825	2825	2825	2825	0
248	20230918	152600	22511315	2825	2825	2825	2825	0
249	20230918	152500	22511315	2825	2825	2825	2825	0
250	20230918	152400	22511315	2825	2825	2825	2825	0
251	20230918	152300	22511315	2825	2825	2825	2825	0
252	20230918	152200	22511315	2825	2825	2825	2825	0
253	20230918	152100	22511315	2825	2825	2825	2825	0
254	20230918	152000	22511315	2825	2825	2825	2825	0
255	20230918	151900	22511315	2825	2825	2825	2825	1
256	20230918	151800	22508490	2815	2815	2815	2815	7
257	20230918	151700	22488785	2815	2815	2815	2815	7
258	20230918	151600	22469080	2815	2815	2815	2815	8
259	20230918	151500	22446560	2815	2825	2825	2815	9
260	20230918	151400	22421205	2825	2825	2830	2815	12
261	20230918	151300	22387365	2830	2825	2830	2815	10
262	20230918	151200	22359190	2825	2815	2825	2815	8
263	20230918	151100	22336660	2830	2830	2830	2815	123
264	20230918	151000	21990275	2825	2825	2830	2815	12
265	20230918	150900	21956445	2825	2825	2830	2815	60
266	20230918	150800	21786965	2825	2825	2830	2815	10
267	20230918	150700	21758780	2815	2830	2830	2815	14
268	20230918	150600	21719280	2830	2815	2830	2815	12
269	20230918	150500	21685425	2815	2815	2815	2815	7
270	20230918	150400	21665720	2815	2815	2815	2815	8
271	20230918	150300	21643200	2815	2815	2815	2815	7
272	20230918	150200	21623495	2830	2825	2830	2815	67
273	20230918	150100	21434255	2815	2815	2815	2815	8
274	20230918	150000	21411735	2815	2815	2815	2815	10
275	20230918	145900	21383585	2815	2825	2825	2815	887
276	20230918	145800	18879090	2825	2825	2825	2825	7
277	20230918	145700	18859315	2825	2825	2825	2825	7
278	20230918	145600	18839540	2825	2825	2825	2825	136
279	20230918	145500	18455340	2825	2825	2825	2825	515
280	20230918	145400	17000465	2825	2825	2825	2825	7
281	20230918	145300	16980690	2825	2825	2825	2825	17
282	20230918	145200	16932665	2825	2825	2825	2825	7
283	20230918	145100	16912890	2825	2825	2825	2825	7
284	20230918	145000	16893115	2825	2825	2825	2825	8
285	20230918	144900	16870515	2825	2825	2825	2825	7
286	20230918	144800	16850740	2825	2825	2825	2825	7
287	20230918	144700	16830965	2825	2825	2825	2825	8
288	20230918	144600	16808365	2825	2825	2825	2825	7
289	20230918	144500	16788590	2825	2825	2825	2825	7
290	20230918	144400	16768815	2825	2825	2825	2825	8
291	20230918	144300	16746215	2825	2825	2825	2825	7
292	20230918	144200	16726440	2825	2825	2825	2825	7
293	20230918	144100	16706665	2825	2825	2825	2825	8
294	20230918	144000	16684065	2825	2825	2825	2825	7
295	20230918	143900	16664290	2825	2825	2825	2825	8
296	20230918	143800	16641690	2825	2825	2825	2825	7
297	20230918	143700	16621915	2825	2825	2825	2825	7
298	20230918	143600	16602140	2825	2825	2825	2825	8
299	20230918	143500	16579540	2825	2825	2825	2825	7
300	20230918	143400	16559765	2825	2825	2825	2825	7
301	20230918	143300	16539990	2825	2825	2825	2825	8
302	20230918	143200	16517390	2825	2825	2825	2825	7
303	20230918	143100	16497615	2825	2825	2825	2825	7
304	20230918	143000	16477840	2825	2825	2825	2825	8
305	20230918	142900	16455240	2825	2825	2825	2825	7
306	20230918	142800	16435465	2825	2825	2825	2825	7
307	20230918	142700	16415690	2825	2825	2825	2825	8
308	20230918	142600	16393090	2825	2825	2825	2825	7
309	20230918	142500	16373315	2825	2825	2825	2825	7
310	20230918	142400	16353540	2825	2825	2825	2825	8
311	20230918	142300	16330940	2825	2825	2825	2825	7
312	20230918	142200	16311165	2825	2825	2825	2825	7
313	20230918	142100	16291390	2825	2825	2825	2825	8
314	20230918	142000	16268790	2825	2825	2825	2825	7
315	20230918	141900	16249015	2825	2825	2825	2825	8
316	20230918	141800	16226415	2825	2825	2825	2825	7
317	20230918	141700	16206640	2825	2825	2825	2825	7
318	20230918	141600	16186865	2825	2825	2825	2825	8
319	20230918	141500	16164265	2825	2825	2825	2825	7
320	20230918	141400	16144490	2825	2825	2825	2825	7
321	20230918	141300	16124715	2825	2825	2825	2825	8
322	20230918	141200	16102115	2825	2825	2825	2825	7
323	20230918	141100	16082340	2825	2825	2825	2825	7
324	20230918	141000	16062565	2825	2825	2825	2825	8
325	20230918	140900	16039965	2825	2825	2825	2825	7
326	20230918	140800	16020190	2825	2825	2825	2825	7
327	20230918	140700	16000415	2825	2825	2825	2825	8
328	20230918	140600	15977815	2825	2825	2825	2825	7
329	20230918	140500	15958040	2825	2825	2825	2825	7
330	20230918	140400	15938265	2825	2825	2825	2825	8
331	20230918	140300	15915665	2825	2825	2825	2825	7
332	20230918	140200	15895890	2825	2825	2825	2825	7
333	20230918	140100	15876115	2825	2825	2825	2825	0
334	20230918	140000	15876115	2825	2825	2825	2825	0
335	20230918	135900	15876115	2825	2825	2825	2825	0
336	20230918	135800	15876115	2825	2825	2825	2825	0
337	20230918	135700	15876115	2825	2825	2825	2825	0
338	20230918	135600	15876115	2825	2825	2825	2825	287
339	20230918	135500	15065340	2825	2825	2825	2825	0
340	20230918	135400	15065340	2825	2825	2825	2825	0
341	20230918	135300	15065340	2825	2825	2825	2825	0
342	20230918	135200	15065340	2825	2825	2825	2825	117
343	20230918	135100	14734815	2830	2830	2830	2830	0
344	20230918	135000	14734815	2830	2830	2830	2830	0
345	20230918	134900	14734815	2830	2830	2830	2830	0
346	20230918	134800	14734815	2830	2830	2830	2830	1
347	20230918	134700	14731985	2830	2830	2830	2830	0
348	20230918	134600	14731985	2830	2830	2830	2830	0
349	20230918	134500	14731985	2830	2830	2830	2830	0
350	20230918	134400	14731985	2830	2830	2830	2830	0
351	20230918	134300	14731985	2830	2830	2830	2830	0
352	20230918	134200	14731985	2830	2830	2830	2830	0
353	20230918	134100	14731985	2830	2830	2830	2830	0
354	20230918	134000	14731985	2830	2830	2830	2830	0
355	20230918	133900	14731985	2830	2830	2830	2830	1
356	20230918	133800	14729155	2830	2830	2830	2830	0
357	20230918	133700	14729155	2830	2830	2830	2830	0
358	20230918	133600	14729155	2830	2830	2830	2830	0
359	20230918	133500	14729155	2830	2830	2830	2830	0
360	20230918	133400	14729155	2830	2830	2830	2830	0
361	20230918	133300	14729155	2830	2830	2830	2830	0
362	20230918	133200	14729155	2830	2830	2830	2830	0
363	20230918	133100	14729155	2830	2830	2830	2830	0
364	20230918	133000	14729155	2830	2830	2830	2830	0
365	20230918	132900	14729155	2830	2830	2830	2830	0
366	20230918	132800	14729155	2830	2830	2830	2830	1
367	20230918	132700	14726325	2825	2825	2825	2825	974
368	20230918	132600	11974775	2820	2820	2820	2820	0
369	20230918	132500	11974775	2820	2820	2820	2820	1
370	20230918	132400	11971955	2830	2830	2830	2830	0
371	20230918	132300	11971955	2830	2830	2830	2830	0
372	20230918	132200	11971955	2830	2830	2830	2830	0
373	20230918	132100	11971955	2830	2830	2830	2830	0
374	20230918	132000	11971955	2830	2830	2830	2830	0
375	20230918	131900	11971955	2830	2830	2830	2830	0
376	20230918	131800	11971955	2830	2830	2830	2830	0
377	20230918	131700	11971955	2830	2830	2830	2830	0
378	20230918	131600	11971955	2830	2830	2830	2830	0
379	20230918	131500	11971955	2830	2830	2830	2830	0
380	20230918	131400	11971955	2830	2830	2830	2830	0
381	20230918	131300	11971955	2830	2830	2830	2830	0
382	20230918	131200	11971955	2830	2830	2830	2830	0
383	20230918	131100	11971955	2830	2830	2830	2830	0
384	20230918	131000	11971955	2830	2830	2830	2830	0
385	20230918	130900	11971955	2830	2830	2830	2830	0
386	20230918	130800	11971955	2830	2830	2830	2830	0
387	20230918	130700	11971955	2830	2830	2830	2830	0
388	20230918	130600	11971955	2830	2830	2830	2830	0
389	20230918	130500	11971955	2830	2830	2830	2830	0
390	20230918	130400	11971955	2830	2830	2830	2830	0
391	20230918	130300	11971955	2830	2830	2830	2830	0
392	20230918	130200	11971955	2830	2830	2830	2830	0
393	20230918	130100	11971955	2830	2830	2830	2830	0
394	20230918	130000	11971955	2830	2830	2830	2830	0
395	20230918	125900	11971955	2830	2830	2830	2830	0
396	20230918	125800	11971955	2830	2830	2830	2830	50
397	20230918	125700	11830455	2830	2830	2830	2830	0
398	20230918	125600	11830455	2830	2830	2830	2830	0
399	20230918	125500	11830455	2830	2830	2830	2830	0
400	20230918	125400	11830455	2830	2830	2830	2830	0
401	20230918	125300	11830455	2830	2830	2830	2830	0
402	20230918	125200	11830455	2830	2830	2830	2830	0
403	20230918	125100	11830455	2830	2830	2830	2830	0
404	20230918	125000	11830455	2830	2830	2830	2830	36
405	20230918	124900	11728575	2830	2830	2830	2830	0
406	20230918	124800	11728575	2830	2830	2830	2830	0
407	20230918	124700	11728575	2830	2830	2830	2830	0
408	20230918	124600	11728575	2830	2830	2830	2830	0
409	20230918	124500	11728575	2830	2830	2830	2830	0
410	20230918	124400	11728575	2830	2830	2830	2830	0
411	20230918	124300	11728575	2830	2830	2830	2830	1
412	20230918	124200	11725745	2820	2820	2820	2820	0
413	20230918	124100	11725745	2820	2820	2820	2820	0
414	20230918	124000	11725745	2820	2820	2820	2820	0
415	20230918	123900	11725745	2820	2820	2820	2820	100
416	20230918	123800	11443745	2820	2820	2820	2820	0
417	20230918	123700	11443745	2820	2820	2820	2820	0
418	20230918	123600	11443745	2820	2820	2820	2820	0
419	20230918	123500	11443745	2820	2820	2820	2820	0
420	20230918	123400	11443745	2820	2820	2820	2820	0
421	20230918	123300	11443745	2820	2820	2820	2820	0
422	20230918	123200	11443745	2820	2820	2820	2820	1
423	20230918	123100	11440925	2830	2830	2830	2830	0
424	20230918	123000	11440925	2830	2830	2830	2830	0
425	20230918	122900	11440925	2830	2830	2830	2830	0
426	20230918	122800	11440925	2830	2830	2830	2830	0
427	20230918	122700	11440925	2830	2830	2830	2830	0
428	20230918	122600	11440925	2830	2830	2830	2830	2
429	20230918	122500	11435265	2830	2830	2830	2830	0
430	20230918	122400	11435265	2830	2830	2830	2830	0
431	20230918	122300	11435265	2830	2830	2830	2830	0
432	20230918	122200	11435265	2830	2830	2830	2830	0
433	20230918	122100	11435265	2830	2830	2830	2830	0
434	20230918	122000	11435265	2830	2830	2830	2830	0
435	20230918	121900	11435265	2830	2830	2830	2830	0
436	20230918	121800	11435265	2830	2830	2830	2830	0
437	20230918	121700	11435265	2830	2830	2830	2830	0
438	20230918	121600	11435265	2830	2830	2830	2830	2
439	20230918	121500	11429605	2830	2830	2830	2830	0
440	20230918	121400	11429605	2830	2830	2830	2830	0
441	20230918	121300	11429605	2830	2830	2830	2830	0
442	20230918	121200	11429605	2830	2830	2830	2830	0
443	20230918	121100	11429605	2830	2830	2830	2830	0
444	20230918	121000	11429605	2830	2830	2830	2830	0
445	20230918	120900	11429605	2830	2830	2830	2830	0
446	20230918	120800	11429605	2830	2830	2830	2830	0
447	20230918	120700	11429605	2830	2830	2830	2830	0
448	20230918	120600	11429605	2830	2830	2830	2830	0
449	20230918	120500	11429605	2830	2830	2830	2830	0
450	20230918	120400	11429605	2830	2830	2830	2830	0
451	20230918	120300	11429605	2830	2830	2830	2830	0
452	20230918	120200	11429605	2830	2830	2830	2830	126
453	20230918	120100	11073025	2830	2830	2830	2830	0
454	20230918	120000	11073025	2830	2830	2830	2830	0
455	20230918	115900	11073025	2830	2830	2830	2830	0
456	20230918	115800	11073025	2830	2830	2830	2830	0
457	20230918	115700	11073025	2830	2830	2830	2830	1
458	20230918	115600	11070195	2830	2830	2830	2830	0
459	20230918	115500	11070195	2830	2830	2830	2830	0
460	20230918	115400	11070195	2830	2830	2830	2830	0
461	20230918	115300	11070195	2830	2830	2830	2830	0
462	20230918	115200	11070195	2830	2830	2830	2830	0
463	20230918	115100	11070195	2830	2830	2830	2830	0
464	20230918	115000	11070195	2830	2830	2830	2830	0
465	20230918	114900	11070195	2830	2830	2830	2830	0
466	20230918	114800	11070195	2830	2830	2830	2830	0
467	20230918	114700	11070195	2830	2830	2830	2830	0
468	20230918	114600	11070195	2830	2830	2830	2830	0
469	20230918	114500	11070195	2830	2830	2830	2830	0
470	20230918	114400	11070195	2830	2830	2830	2830	0
471	20230918	114300	11070195	2830	2830	2830	2830	0
472	20230918	114200	11070195	2830	2830	2830	2830	0
473	20230918	114100	11070195	2830	2830	2830	2830	0
474	20230918	114000	11070195	2830	2830	2830	2830	0
475	20230918	113900	11070195	2830	2830	2830	2830	0
476	20230918	113800	11070195	2830	2830	2830	2830	20
477	20230918	113700	11013595	2830	2830	2830	2830	0
478	20230918	113600	11013595	2830	2830	2830	2830	0
479	20230918	113500	11013595	2830	2830	2830	2830	0
480	20230918	113400	11013595	2830	2830	2830	2830	0
481	20230918	113300	11013595	2830	2830	2830	2830	0
482	20230918	113200	11013595	2830	2830	2830	2830	31
483	20230918	113100	10925865	2830	2830	2830	2830	19
484	20230918	113000	10872095	2830	2830	2830	2830	0
485	20230918	112900	10872095	2830	2825	2830	2825	13
486	20230918	112800	10835355	2830	2830	2830	2830	0
487	20230918	112700	10835355	2830	2830	2830	2830	0
488	20230918	112600	10835355	2830	2830	2830	2830	0
489	20230918	112500	10835355	2830	2830	2830	2830	0
490	20230918	112400	10835355	2830	2830	2830	2830	0
491	20230918	112300	10835355	2830	2830	2830	2830	0
492	20230918	112200	10835355	2830	2830	2830	2830	50
493	20230918	112100	10693855	2830	2830	2830	2830	25
494	20230918	112000	10623105	2830	2830	2830	2830	0
495	20230918	111900	10623105	2830	2830	2830	2830	0
496	20230918	111800	10623105	2830	2830	2830	2830	0
497	20230918	111700	10623105	2830	2830	2830	2830	0
498	20230918	111600	10623105	2830	2830	2830	2830	0
499	20230918	111500	10623105	2830	2830	2830	2830	0
500	20230918	111400	10623105	2830	2830	2830	2830	0
501	20230918	111300	10623105	2830	2830	2830	2830	0
502	20230918	111200	10623105	2830	2830	2830	2830	0
503	20230918	111100	10623105	2830	2830	2830	2830	0
504	20230918	111000	10623105	2830	2830	2830	2830	0
505	20230918	110900	10623105	2830	2830	2830	2830	0
506	20230918	110800	10623105	2830	2830	2830	2830	0
507	20230918	110700	10623105	2830	2830	2830	2830	0
508	20230918	110600	10623105	2830	2830	2830	2830	0
509	20230918	110500	10623105	2830	2830	2830	2830	0
510	20230918	110400	10623105	2830	2830	2830	2830	172
511	20230918	110300	10136345	2830	2830	2830	2830	15
512	20230918	110200	10093895	2830	2830	2830	2830	0
513	20230918	110100	10093895	2830	2830	2830	2830	5
514	20230918	110000	10079745	2820	2820	2820	2820	0
515	20230918	105900	10079745	2820	2820	2820	2820	96
516	20230918	105800	9809025	2830	2830	2830	2830	0
517	20230918	105700	9809025	2830	2830	2830	2830	0
518	20230918	105600	9809025	2830	2830	2830	2830	0
519	20230918	105500	9809025	2830	2830	2830	2830	10
520	20230918	105400	9780725	2830	2830	2830	2830	0
521	20230918	105300	9780725	2830	2830	2830	2830	0
522	20230918	105200	9780725	2830	2830	2830	2830	0
523	20230918	105100	9780725	2830	2830	2830	2830	0
524	20230918	105000	9780725	2830	2830	2830	2830	0
525	20230918	104900	9780725	2830	2830	2830	2830	0
526	20230918	104800	9780725	2830	2830	2830	2830	0
527	20230918	104700	9780725	2830	2830	2830	2830	10
528	20230918	104600	9752425	2830	2830	2830	2830	0
529	20230918	104500	9752425	2830	2830	2830	2830	0
530	20230918	104400	9752425	2830	2830	2830	2830	0
531	20230918	104300	9752425	2830	2830	2830	2830	0
532	20230918	104200	9752425	2830	2830	2830	2830	0
533	20230918	104100	9752425	2830	2830	2830	2830	0
534	20230918	104000	9752425	2830	2830	2830	2830	0
535	20230918	103900	9752425	2830	2830	2830	2830	0
536	20230918	103800	9752425	2830	2830	2830	2830	0
537	20230918	103700	9752425	2830	2830	2830	2830	0
538	20230918	103600	9752425	2830	2830	2830	2830	0
539	20230918	103500	9752425	2830	2830	2830	2830	0
540	20230918	103400	9752425	2830	2830	2830	2830	0
541	20230918	103300	9752425	2830	2830	2830	2830	0
542	20230918	103200	9752425	2830	2830	2830	2830	0
543	20230918	103100	9752425	2830	2830	2830	2830	0
544	20230918	103000	9752425	2830	2830	2830	2830	1
545	20230918	102900	9749595	2830	2830	2830	2830	0
546	20230918	102800	9749595	2830	2830	2830	2830	0
547	20230918	102700	9749595	2830	2830	2830	2830	0
548	20230918	102600	9749595	2830	2830	2830	2830	0
549	20230918	102500	9749595	2830	2830	2830	2830	0
550	20230918	102400	9749595	2830	2830	2830	2830	0
551	20230918	102300	9749595	2830	2830	2830	2830	0
552	20230918	102200	9749595	2830	2830	2830	2830	0
553	20230918	102100	9749595	2830	2830	2830	2830	0
554	20230918	102000	9749595	2830	2835	2835	2830	19
555	20230918	101900	9695820	2830	2830	2830	2830	5
556	20230918	101800	9681670	2835	2835	2835	2835	0
557	20230918	101700	9681670	2835	2835	2835	2835	0
558	20230918	101600	9681670	2835	2835	2835	2835	0
559	20230918	101500	9681670	2835	2835	2835	2835	0
560	20230918	101400	9681670	2835	2835	2835	2835	1
561	20230918	101300	9678835	2830	2830	2830	2830	92
562	20230918	101200	9418475	2830	2830	2830	2830	0
563	20230918	101100	9418475	2830	2830	2830	2830	1
564	20230918	101000	9415645	2830	2830	2830	2830	0
565	20230918	100900	9415645	2830	2830	2830	2830	0
566	20230918	100800	9415645	2830	2830	2830	2830	0
567	20230918	100700	9415645	2830	2830	2830	2830	0
568	20230918	100600	9415645	2830	2830	2830	2830	0
569	20230918	100500	9415645	2830	2830	2830	2830	0
570	20230918	100400	9415645	2830	2830	2830	2830	1
571	20230918	100300	9412815	2815	2815	2815	2815	0
572	20230918	100200	9412815	2815	2815	2815	2815	0
573	20230918	100100	9412815	2815	2815	2815	2815	0
574	20230918	100000	9412815	2815	2815	2815	2815	0
575	20230918	095900	9412815	2815	2810	2815	2810	897
576	20230918	095800	6891820	2815	2815	2815	2815	100
577	20230918	095700	6610320	2820	2820	2820	2820	0
578	20230918	095600	6610320	2820	2820	2820	2820	0
579	20230918	095500	6610320	2820	2820	2820	2820	99
580	20230918	095400	6331140	2825	2825	2825	2825	2
581	20230918	095300	6325490	2825	2825	2825	2825	24
582	20230918	095200	6257690	2830	2830	2830	2830	0
583	20230918	095100	6257690	2830	2830	2830	2830	0
584	20230918	095000	6257690	2830	2830	2830	2830	0
585	20230918	094900	6257690	2830	2830	2830	2830	0
586	20230918	094800	6257690	2830	2830	2830	2830	10
587	20230918	094700	6229390	2835	2835	2835	2835	0
588	20230918	094600	6229390	2835	2835	2835	2835	0
589	20230918	094500	6229390	2835	2835	2835	2835	0
590	20230918	094400	6229390	2835	2835	2835	2835	10
591	20230918	094300	6201040	2835	2835	2835	2835	5
592	20230918	094200	6186865	2835	2835	2835	2835	0
593	20230918	094100	6186865	2835	2835	2835	2835	0
594	20230918	094000	6186865	2835	2835	2835	2835	0
595	20230918	093900	6186865	2835	2835	2835	2835	0
596	20230918	093800	6186865	2835	2835	2835	2835	0
597	20230918	093700	6186865	2835	2835	2835	2835	0
598	20230918	093600	6186865	2835	2835	2835	2835	0
599	20230918	093500	6186865	2835	2835	2835	2835	0
600	20230918	093400	6186865	2835	2835	2835	2835	0
601	20230918	093300	6186865	2835	2835	2835	2835	4
602	20230918	093200	6175525	2840	2840	2840	2840	0
603	20230918	093100	6175525	2840	2840	2840	2840	0
604	20230918	093000	6175525	2840	2840	2840	2840	0
605	20230918	092900	6175525	2840	2840	2840	2840	396
606	20230918	092800	5050885	2845	2845	2845	2845	0
607	20230918	092700	5050885	2845	2845	2845	2845	15
608	20230918	092600	5008210	2860	2860	2860	2860	0
609	20230918	092500	5008210	2860	2860	2860	2860	0
610	20230918	092400	5008210	2860	2860	2860	2860	0
611	20230918	092300	5008210	2860	2860	2860	2860	95
612	20230918	092200	4736510	2890	2860	2890	2860	263
613	20230918	092100	3984300	2840	2845	2845	2840	100
614	20230918	092000	3700295	2860	2860	2860	2860	0
615	20230918	091900	3700295	2860	2860	2860	2860	0
616	20230918	091800	3700295	2860	2860	2860	2860	430
617	20230918	091700	2470495	2860	2860	2860	2860	0
618	20230918	091600	2470495	2860	2860	2860	2860	0
619	20230918	091500	2470495	2860	2860	2860	2860	0
620	20230918	091400	2470495	2860	2860	2860	2860	25
621	20230918	091300	2398995	2860	2860	2860	2860	0
622	20230918	091200	2398995	2860	2860	2860	2860	0
623	20230918	091100	2398995	2860	2860	2860	2860	0
624	20230918	091000	2398995	2860	2850	2860	2850	178
625	20230918	090900	1891685	2850	2850	2850	2850	0
626	20230918	090800	1891685	2850	2850	2850	2850	1
627	20230918	090700	1888835	2845	2845	2845	2845	18
628	20230918	090600	1837625	2845	2845	2845	2845	0
629	20230918	090500	1837625	2845	2845	2845	2845	18
630	20230918	090400	1786415	2845	2845	2845	2845	0
631	20230918	090300	1786415	2845	2845	2845	2845	1
632	20230918	090200	1783570	2840	2840	2840	2840	0
633	20230918	090100	1783570	2840	2840	2840	2840	2
634	20230918	090000	1777890	2850	2840	2850	2840	626