KissMeData/203450/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	201100	176267445	3000	3000	3000	3000	3059
3	20230918	201000	176267445	3000	3000	3000	3000	0
4	20230918	200900	176267445	3000	3000	3000	3000	0
5	20230918	200800	176267445	3000	3000	3000	3000	0
6	20230918	200700	176267445	3000	3000	3000	3000	0
7	20230918	200600	176267445	3000	3000	3000	3000	0
8	20230918	200500	176267445	3000	3000	3000	3000	0
9	20230918	200400	176267445	3000	3000	3000	3000	0
10	20230918	200300	176267445	3000	3000	3000	3000	0
11	20230918	200200	176267445	3000	3000	3000	3000	0
12	20230918	200100	176267445	3000	3000	3000	3000	0
13	20230918	200000	176267445	3000	3000	3000	3000	0
14	20230918	195900	176267445	3000	3000	3000	3000	0
15	20230918	195800	176267445	3000	3000	3000	3000	0
16	20230918	195700	176267445	3000	3000	3000	3000	0
17	20230918	195600	176267445	3000	3000	3000	3000	0
18	20230918	195500	176267445	3000	3000	3000	3000	0
19	20230918	195400	176267445	3000	3000	3000	3000	0
20	20230918	195300	176267445	3000	3000	3000	3000	0
21	20230918	195200	176267445	3000	3000	3000	3000	0
22	20230918	195100	176267445	3000	3000	3000	3000	0
23	20230918	195000	176267445	3000	3000	3000	3000	0
24	20230918	194900	176267445	3000	3000	3000	3000	0
25	20230918	194800	176267445	3000	3000	3000	3000	0
26	20230918	194700	176267445	3000	3000	3000	3000	0
27	20230918	194600	176267445	3000	3000	3000	3000	0
28	20230918	194500	176267445	3000	3000	3000	3000	0
29	20230918	194400	176267445	3000	3000	3000	3000	0
30	20230918	194300	176267445	3000	3000	3000	3000	0
31	20230918	194200	176267445	3000	3000	3000	3000	0
32	20230918	194100	176267445	3000	3000	3000	3000	3059
33	20230918	194000	176267445	3000	3000	3000	3000	0
34	20230918	193900	176267445	3000	3000	3000	3000	0
35	20230918	193800	176267445	3000	3000	3000	3000	0
36	20230918	193700	176267445	3000	3000	3000	3000	0
37	20230918	193600	176267445	3000	3000	3000	3000	0
38	20230918	193500	176267445	3000	3000	3000	3000	0
39	20230918	193400	176267445	3000	3000	3000	3000	0
40	20230918	193300	176267445	3000	3000	3000	3000	0
41	20230918	193200	176267445	3000	3000	3000	3000	0
42	20230918	193100	176267445	3000	3000	3000	3000	0
43	20230918	193000	176267445	3000	3000	3000	3000	0
44	20230918	192900	176267445	3000	3000	3000	3000	0
45	20230918	192800	176267445	3000	3000	3000	3000	0
46	20230918	192700	176267445	3000	3000	3000	3000	0
47	20230918	192600	176267445	3000	3000	3000	3000	0
48	20230918	192500	176267445	3000	3000	3000	3000	0
49	20230918	192400	176267445	3000	3000	3000	3000	0
50	20230918	192300	176267445	3000	3000	3000	3000	0
51	20230918	192200	176267445	3000	3000	3000	3000	0
52	20230918	192100	176267445	3000	3000	3000	3000	0
53	20230918	192000	176267445	3000	3000	3000	3000	0
54	20230918	191900	176267445	3000	3000	3000	3000	0
55	20230918	191800	176267445	3000	3000	3000	3000	0
56	20230918	191700	176267445	3000	3000	3000	3000	0
57	20230918	191600	176267445	3000	3000	3000	3000	0
58	20230918	191500	176267445	3000	3000	3000	3000	0
59	20230918	191400	176267445	3000	3000	3000	3000	0
60	20230918	191300	176267445	3000	3000	3000	3000	0
61	20230918	191200	176267445	3000	3000	3000	3000	0
62	20230918	191100	176267445	3000	3000	3000	3000	3059
63	20230918	191000	176267445	3000	3000	3000	3000	0
64	20230918	190900	176267445	3000	3000	3000	3000	0
65	20230918	190800	176267445	3000	3000	3000	3000	0
66	20230918	190700	176267445	3000	3000	3000	3000	0
67	20230918	190600	176267445	3000	3000	3000	3000	0
68	20230918	190500	176267445	3000	3000	3000	3000	0
69	20230918	190400	176267445	3000	3000	3000	3000	0
70	20230918	190300	176267445	3000	3000	3000	3000	0
71	20230918	190200	176267445	3000	3000	3000	3000	0
72	20230918	190100	176267445	3000	3000	3000	3000	0
73	20230918	190000	176267445	3000	3000	3000	3000	0
74	20230918	185900	176267445	3000	3000	3000	3000	0
75	20230918	185800	176267445	3000	3000	3000	3000	0
76	20230918	185700	176267445	3000	3000	3000	3000	0
77	20230918	185600	176267445	3000	3000	3000	3000	0
78	20230918	185500	176267445	3000	3000	3000	3000	0
79	20230918	185400	176267445	3000	3000	3000	3000	0
80	20230918	185300	176267445	3000	3000	3000	3000	0
81	20230918	185200	176267445	3000	3000	3000	3000	0
82	20230918	185100	176267445	3000	3000	3000	3000	0
83	20230918	185000	176267445	3000	3000	3000	3000	0
84	20230918	184900	176267445	3000	3000	3000	3000	0
85	20230918	184800	176267445	3000	3000	3000	3000	0
86	20230918	184700	176267445	3000	3000	3000	3000	0
87	20230918	184600	176267445	3000	3000	3000	3000	0
88	20230918	184500	176267445	3000	3000	3000	3000	0
89	20230918	184400	176267445	3000	3000	3000	3000	0
90	20230918	184300	176267445	3000	3000	3000	3000	0
91	20230918	184200	176267445	3000	3000	3000	3000	0
92	20230918	184100	176267445	3000	3000	3000	3000	3059
93	20230918	184000	176267445	3000	3000	3000	3000	0
94	20230918	183900	176267445	3000	3000	3000	3000	0
95	20230918	183800	176267445	3000	3000	3000	3000	0
96	20230918	183700	176267445	3000	3000	3000	3000	0
97	20230918	183600	176267445	3000	3000	3000	3000	0
98	20230918	183500	176267445	3000	3000	3000	3000	0
99	20230918	183400	176267445	3000	3000	3000	3000	0
100	20230918	183300	176267445	3000	3000	3000	3000	0
101	20230918	183200	176267445	3000	3000	3000	3000	0
102	20230918	183100	176267445	3000	3000	3000	3000	0
103	20230918	183000	176267445	3000	3000	3000	3000	0
104	20230918	182900	176267445	3000	3000	3000	3000	0
105	20230918	182800	176267445	3000	3000	3000	3000	0
106	20230918	182700	176267445	3000	3000	3000	3000	0
107	20230918	182600	176267445	3000	3000	3000	3000	0
108	20230918	182500	176267445	3000	3000	3000	3000	0
109	20230918	182400	176267445	3000	3000	3000	3000	0
110	20230918	182300	176267445	3000	3000	3000	3000	0
111	20230918	182200	176267445	3000	3000	3000	3000	0
112	20230918	182100	176267445	3000	3000	3000	3000	0
113	20230918	182000	176267445	3000	3000	3000	3000	0
114	20230918	181900	176267445	3000	3000	3000	3000	0
115	20230918	181800	176267445	3000	3000	3000	3000	0
116	20230918	181700	176267445	3000	3000	3000	3000	0
117	20230918	181600	176267445	3000	3000	3000	3000	0
118	20230918	181500	176267445	3000	3000	3000	3000	0
119	20230918	181400	176267445	3000	3000	3000	3000	0
120	20230918	181300	176267445	3000	3000	3000	3000	0
121	20230918	181200	176267445	3000	3000	3000	3000	0
122	20230918	181100	176267445	3000	3000	3000	3000	3059
123	20230918	181000	176267445	3000	3000	3000	3000	0
124	20230918	180900	176267445	3000	3000	3000	3000	0
125	20230918	180800	176267445	3000	3000	3000	3000	0
126	20230918	180700	176267445	3000	3000	3000	3000	0
127	20230918	180600	176267445	3000	3000	3000	3000	0
128	20230918	180500	176267445	3000	3000	3000	3000	0
129	20230918	180400	176267445	3000	3000	3000	3000	0
130	20230918	180300	176267445	3000	3000	3000	3000	0
131	20230918	180200	176267445	3000	3000	3000	3000	0
132	20230918	180100	176267445	3000	3000	3000	3000	0
133	20230918	180000	176267445	3000	3000	3000	3000	0
134	20230918	175900	176267445	3000	3000	3000	3000	0
135	20230918	175800	176267445	3000	3000	3000	3000	0
136	20230918	175700	176267445	3000	3000	3000	3000	0
137	20230918	175600	176267445	3000	3000	3000	3000	0
138	20230918	175500	176267445	3000	3000	3000	3000	0
139	20230918	175400	176267445	3000	3000	3000	3000	0
140	20230918	175300	176267445	3000	3000	3000	3000	0
141	20230918	175200	176267445	3000	3000	3000	3000	0
142	20230918	175100	176267445	3000	3000	3000	3000	0
143	20230918	175000	176267445	3000	3000	3000	3000	0
144	20230918	174900	176267445	3000	3000	3000	3000	0
145	20230918	174800	176267445	3000	3000	3000	3000	0
146	20230918	174700	176267445	3000	3000	3000	3000	0
147	20230918	174600	176267445	3000	3000	3000	3000	0
148	20230918	174500	176267445	3000	3000	3000	3000	0
149	20230918	174400	176267445	3000	3000	3000	3000	0
150	20230918	174300	176267445	3000	3000	3000	3000	0
151	20230918	174200	176267445	3000	3000	3000	3000	0
152	20230918	174100	176267445	3000	3000	3000	3000	3059
153	20230918	174000	176267445	3000	3000	3000	3000	0
154	20230918	173900	176267445	3000	3000	3000	3000	0
155	20230918	173800	176267445	3000	3000	3000	3000	0
156	20230918	173700	176267445	3000	3000	3000	3000	0
157	20230918	173600	176267445	3000	3000	3000	3000	0
158	20230918	173500	176267445	3000	3000	3000	3000	0
159	20230918	173400	176267445	3000	3000	3000	3000	0
160	20230918	173300	176267445	3000	3000	3000	3000	0
161	20230918	173200	176267445	3000	3000	3000	3000	0
162	20230918	173100	176267445	3000	3000	3000	3000	0
163	20230918	173000	176267445	3000	3000	3000	3000	0
164	20230918	172900	176267445	3000	3000	3000	3000	0
165	20230918	172800	176267445	3000	3000	3000	3000	0
166	20230918	172700	176267445	3000	3000	3000	3000	0
167	20230918	172600	176267445	3000	3000	3000	3000	0
168	20230918	172500	176267445	3000	3000	3000	3000	0
169	20230918	172400	176267445	3000	3000	3000	3000	0
170	20230918	172300	176267445	3000	3000	3000	3000	0
171	20230918	172200	176267445	3000	3000	3000	3000	0
172	20230918	172100	176267445	3000	3000	3000	3000	0
173	20230918	172000	176267445	3000	3000	3000	3000	0
174	20230918	171900	176267445	3000	3000	3000	3000	0
175	20230918	171800	176267445	3000	3000	3000	3000	0
176	20230918	171700	176267445	3000	3000	3000	3000	0
177	20230918	171600	176267445	3000	3000	3000	3000	0
178	20230918	171500	176267445	3000	3000	3000	3000	0
179	20230918	171400	176267445	3000	3000	3000	3000	0
180	20230918	171300	176267445	3000	3000	3000	3000	0
181	20230918	171200	176267445	3000	3000	3000	3000	0
182	20230918	171100	176267445	3000	3000	3000	3000	3059
183	20230918	171000	176267445	3000	3000	3000	3000	0
184	20230918	170900	176267445	3000	3000	3000	3000	0
185	20230918	170800	176267445	3000	3000	3000	3000	0
186	20230918	170700	176267445	3000	3000	3000	3000	0
187	20230918	170600	176267445	3000	3000	3000	3000	0
188	20230918	170500	176267445	3000	3000	3000	3000	0
189	20230918	170400	176267445	3000	3000	3000	3000	0
190	20230918	170300	176267445	3000	3000	3000	3000	0
191	20230918	170200	176267445	3000	3000	3000	3000	0
192	20230918	170100	176267445	3000	3000	3000	3000	0
193	20230918	170000	176267445	3000	3000	3000	3000	0
194	20230918	165900	176267445	3000	3000	3000	3000	0
195	20230918	165800	176267445	3000	3000	3000	3000	0
196	20230918	165700	176267445	3000	3000	3000	3000	0
197	20230918	165600	176267445	3000	3000	3000	3000	0
198	20230918	165500	176267445	3000	3000	3000	3000	0
199	20230918	165400	176267445	3000	3000	3000	3000	0
200	20230918	165300	176267445	3000	3000	3000	3000	0
201	20230918	165200	176267445	3000	3000	3000	3000	0
202	20230918	165100	176267445	3000	3000	3000	3000	0
203	20230918	165000	176267445	3000	3000	3000	3000	0
204	20230918	164900	176267445	3000	3000	3000	3000	0
205	20230918	164800	176267445	3000	3000	3000	3000	0
206	20230918	164700	176267445	3000	3000	3000	3000	0
207	20230918	164600	176267445	3000	3000	3000	3000	0
208	20230918	164500	176267445	3000	3000	3000	3000	0
209	20230918	164400	176267445	3000	3000	3000	3000	0
210	20230918	164300	176267445	3000	3000	3000	3000	0
211	20230918	164200	176267445	3000	3000	3000	3000	0
212	20230918	164100	176267445	3000	3000	3000	3000	3059
213	20230918	164000	176267445	3000	3000	3000	3000	0
214	20230918	163900	176267445	3000	3000	3000	3000	0
215	20230918	163800	176267445	3000	3000	3000	3000	0
216	20230918	163700	176267445	3000	3000	3000	3000	0
217	20230918	163600	176267445	3000	3000	3000	3000	0
218	20230918	163500	176267445	3000	3000	3000	3000	0
219	20230918	163400	176267445	3000	3000	3000	3000	0
220	20230918	163300	176267445	3000	3000	3000	3000	0
221	20230918	163200	176267445	3000	3000	3000	3000	0
222	20230918	163100	176267445	3000	3000	3000	3000	0
223	20230918	163000	176267445	3000	3000	3000	3000	0
224	20230918	162900	176267445	3000	3000	3000	3000	0
225	20230918	162800	176267445	3000	3000	3000	3000	0
226	20230918	162700	176267445	3000	3000	3000	3000	0
227	20230918	162600	176267445	3000	3000	3000	3000	0
228	20230918	162500	176267445	3000	3000	3000	3000	0
229	20230918	162400	176267445	3000	3000	3000	3000	0
230	20230918	162300	176267445	3000	3000	3000	3000	0
231	20230918	162200	176267445	3000	3000	3000	3000	0
232	20230918	162100	176267445	3000	3000	3000	3000	0
233	20230918	162000	176267445	3000	3000	3000	3000	0
234	20230918	161900	176267445	3000	3000	3000	3000	0
235	20230918	161800	176267445	3000	3000	3000	3000	0
236	20230918	161700	176267445	3000	3000	3000	3000	0
237	20230918	161600	176267445	3000	3000	3000	3000	0
238	20230918	161500	176267445	3000	3000	3000	3000	0
239	20230918	161400	176267445	3000	3000	3000	3000	0
240	20230918	161300	176267445	3000	3000	3000	3000	0
241	20230918	161200	176267445	3000	3000	3000	3000	0
242	20230918	161100	176267445	3000	3000	3000	3000	3059
243	20230918	161000	176267445	3000	3000	3000	3000	0
244	20230918	160900	176267445	3000	3000	3000	3000	0
245	20230918	160800	176267445	3000	3000	3000	3000	0
246	20230918	160700	176267445	3000	3000	3000	3000	0
247	20230918	160600	176267445	3000	3000	3000	3000	0
248	20230918	160500	176267445	3000	3000	3000	3000	0
249	20230918	160400	176267445	3000	3000	3000	3000	0
250	20230918	160300	176267445	3000	3000	3000	3000	0
251	20230918	160200	176267445	3000	3000	3000	3000	0
252	20230918	160100	176267445	3000	3000	3000	3000	0
253	20230918	160000	176267445	3000	3000	3000	3000	0
254	20230918	155900	176267445	3000	3000	3000	3000	0
255	20230918	155800	176267445	3000	3000	3000	3000	0
256	20230918	155700	176267445	3000	3000	3000	3000	0
257	20230918	155600	176267445	3000	3000	3000	3000	0
258	20230918	155500	176267445	3000	3000	3000	3000	0
259	20230918	155400	176267445	3000	3000	3000	3000	0
260	20230918	155300	176267445	3000	3000	3000	3000	0
261	20230918	155200	176267445	3000	3000	3000	3000	0
262	20230918	155100	176267445	3000	3000	3000	3000	0
263	20230918	155000	176267445	3000	3000	3000	3000	0
264	20230918	154900	176267445	3000	3000	3000	3000	0
265	20230918	154800	176267445	3000	3000	3000	3000	0
266	20230918	154700	176267445	3000	3000	3000	3000	0
267	20230918	154600	176267445	3000	3000	3000	3000	0
268	20230918	154500	176267445	3000	3000	3000	3000	0
269	20230918	154400	176267445	3000	3000	3000	3000	0
270	20230918	154300	176267445	3000	3000	3000	3000	0
271	20230918	154200	176267445	3000	3000	3000	3000	0
272	20230918	154100	176267445	3000	3000	3000	3000	3059
273	20230918	154000	176267445	3000	3000	3000	3000	0
274	20230918	153900	176267445	3000	3000	3000	3000	0
275	20230918	153800	176267445	3000	3000	3000	3000	0
276	20230918	153700	176267445	3000	3000	3000	3000	0
277	20230918	153600	176267445	3000	3000	3000	3000	0
278	20230918	153500	176267445	3000	3000	3000	3000	0
279	20230918	153400	176267445	3000	3000	3000	3000	0
280	20230918	153300	176267445	3000	3000	3000	3000	0
281	20230918	153200	176267445	3000	3000	3000	3000	0
282	20230918	153100	176267445	3000	3000	3000	3000	0
283	20230918	153000	176267445	3000	3000	3000	3000	3059
284	20230918	152900	167090445	3010	3010	3010	3010	0
285	20230918	152800	167090445	3010	3010	3010	3010	0
286	20230918	152700	167090445	3010	3010	3010	3010	0
287	20230918	152600	167090445	3010	3010	3010	3010	0
288	20230918	152500	167090445	3010	3010	3010	3010	0
289	20230918	152400	167090445	3010	3010	3010	3010	0
290	20230918	152300	167090445	3010	3010	3010	3010	0
291	20230918	152200	167090445	3010	3010	3010	3010	0
292	20230918	152100	167090445	3010	3010	3010	3010	0
293	20230918	152000	167090445	3010	3010	3010	3010	0
294	20230918	151900	167090445	3010	3005	3010	3005	400
295	20230918	151800	165888415	3005	3005	3005	2990	63
296	20230918	151700	165699205	2990	2990	3005	2990	117
297	20230918	151600	165349360	3005	3005	3005	2990	35
298	20230918	151500	165244290	2990	2990	2990	2990	7
299	20230918	151400	165223360	3005	2990	3005	2990	9
300	20230918	151300	165196420	3005	2990	3005	2990	8
301	20230918	151200	165172485	3005	3005	3005	2985	90
302	20230918	151100	164902175	2985	2985	2985	2985	6
303	20230918	151000	164884265	2985	2985	2985	2985	7
304	20230918	150900	164863370	3005	2985	3005	2985	8
305	20230918	150800	164839470	2985	2985	2985	2985	9
306	20230918	150700	164812605	3005	2985	3005	2985	8
307	20230918	150600	164788705	2985	2985	2985	2985	7
308	20230918	150500	164767810	2985	2990	2990	2985	207
309	20230918	150400	164149665	2985	2985	2985	2985	6
310	20230918	150300	164131755	3010	2985	3010	2985	9
311	20230918	150200	164104865	3010	2990	3010	2985	123
312	20230918	150100	163737365	3010	2990	3010	2990	18
313	20230918	150000	163683325	3010	2990	3010	2990	8
314	20230918	145900	163659385	3010	2990	3010	2990	8
315	20230918	145800	163635445	3010	3005	3010	2985	582
316	20230918	145700	161886625	3005	2985	3005	2985	8
317	20230918	145600	161862725	2985	2985	2985	2985	6
318	20230918	145500	161844815	3005	2985	3005	2985	8
319	20230918	145400	161820915	3005	3000	3005	2985	38
320	20230918	145300	161707010	2990	2990	2990	2990	7
321	20230918	145200	161686080	3000	2985	3000	2980	339
322	20230918	145100	160674170	2985	2985	2985	2985	1909
323	20230918	145000	154975805	3005	2985	3005	2985	8
324	20230918	144900	154951905	2985	2985	2985	2985	6
325	20230918	144800	154933995	3005	3005	3005	2985	9
326	20230918	144700	154907090	3000	2985	3000	2985	2517
327	20230918	144600	147363695	3000	2990	3000	2985	1014
328	20230918	144500	144332860	2985	2985	2985	2985	8
329	20230918	144400	144308980	2985	2985	2985	2985	8
330	20230918	144300	144285100	2990	2985	2990	2985	8
331	20230918	144200	144261215	2985	2995	2995	2985	7
332	20230918	144100	144240310	2985	2985	2985	2985	7
333	20230918	144000	144219415	2985	2985	2985	2985	7
334	20230918	143900	144198520	2985	2985	2985	2985	7
335	20230918	143800	144177625	2985	2985	2985	2985	7
336	20230918	143700	144156730	2985	2985	2985	2985	7
337	20230918	143600	144135835	2985	2985	2985	2985	3307
338	20230918	143500	134264440	2995	2985	2995	2985	108
339	20230918	143400	133942050	2985	2985	2985	2985	6
340	20230918	143300	133924140	2985	2985	2985	2985	107
341	20230918	143200	133604745	2985	2985	2985	2985	10
342	20230918	143100	133574895	2985	2985	2985	2985	7
343	20230918	143000	133554000	2995	2985	2995	2985	8
344	20230918	142900	133530110	2990	2990	2990	2990	17
345	20230918	142800	133479280	2990	2990	2990	2990	7
346	20230918	142700	133458350	2990	2990	2990	2990	6
347	20230918	142600	133440410	3005	2985	3005	2985	31
348	20230918	142500	133347820	2985	2990	2990	2985	7
349	20230918	142400	133326910	3005	2990	3005	2990	8
350	20230918	142300	133302975	3005	2995	3005	2980	2178
351	20230918	142200	126773585	2995	2980	2995	2980	565
352	20230918	142100	125084295	2990	2980	2990	2980	1124
353	20230918	142000	121734095	2990	2985	2990	2985	1028
354	20230918	141900	118665425	2990	2990	2990	2985	196
355	20230918	141800	118079415	2990	2985	2990	2985	87
356	20230918	141700	117819320	2995	2995	2995	2985	85
357	20230918	141600	117564815	2985	2985	2985	2985	7
358	20230918	141500	117543920	2985	2985	2985	2985	37
359	20230918	141400	117433475	2995	2995	2995	2985	208
360	20230918	141300	116810585	2995	2985	2995	2985	8
361	20230918	141200	116786695	2985	2985	2985	2985	6
362	20230918	141100	116768785	2985	2985	2985	2985	7
363	20230918	141000	116747890	2985	2985	2985	2985	7
364	20230918	140900	116726995	2995	2985	2995	2985	8
365	20230918	140800	116703105	2995	2985	2995	2985	25
366	20230918	140700	116628300	2985	2985	2985	2985	7
367	20230918	140600	116607405	2995	2985	2995	2985	57
368	20230918	140500	116436760	2995	2990	2995	2990	54
369	20230918	140400	116275190	3000	3000	3000	3000	0
370	20230918	140300	116275190	3000	3000	3000	3000	0
371	20230918	140200	116275190	3000	3000	3000	3000	0
372	20230918	140100	116275190	3000	3000	3000	3000	0
373	20230918	140000	116275190	3000	3000	3000	3000	0
374	20230918	135900	116275190	3000	3000	3000	3000	0
375	20230918	135800	116275190	3000	3000	3000	3000	0
376	20230918	135700	116275190	3000	3000	3000	3000	0
377	20230918	135600	116275190	3000	3000	3000	3000	0
378	20230918	135500	116275190	3000	3000	3000	3000	0
379	20230918	135400	116275190	3000	3000	3000	3000	0
380	20230918	135300	116275190	3000	3000	3000	3000	0
381	20230918	135200	116275190	3000	3000	3000	3000	0
382	20230918	135100	116275190	3000	3000	3000	3000	0
383	20230918	135000	116275190	3000	3000	3000	3000	0
384	20230918	134900	116275190	3000	3000	3000	3000	0
385	20230918	134800	116275190	3000	3000	3000	3000	0
386	20230918	134700	116275190	3000	3000	3000	3000	0
387	20230918	134600	116275190	3000	3000	3000	3000	0
388	20230918	134500	116275190	3000	3000	3000	3000	0
389	20230918	134400	116275190	3000	3000	3000	3000	0
390	20230918	134300	116275190	3000	3000	3000	3000	0
391	20230918	134200	116275190	3000	3000	3000	3000	0
392	20230918	134100	116275190	3000	3000	3000	3000	0
393	20230918	134000	116275190	3000	3000	3000	3000	0
394	20230918	133900	116275190	3000	3000	3000	3000	0
395	20230918	133800	116275190	3000	3000	3000	3000	0
396	20230918	133700	116275190	3000	3000	3000	3000	0
397	20230918	133600	116275190	3000	3000	3000	3000	0
398	20230918	133500	116275190	3000	3000	3000	3000	0
399	20230918	133400	116275190	3000	3000	3000	3000	0
400	20230918	133300	116275190	3000	3000	3000	3000	0
401	20230918	133200	116275190	3000	3000	3000	3000	0
402	20230918	133100	116275190	3000	3000	3000	3000	1
403	20230918	133000	116272190	2985	2985	2985	2985	0
404	20230918	132900	116272190	2985	2985	2985	2985	0
405	20230918	132800	116272190	2985	2985	2985	2985	0
406	20230918	132700	116272190	2985	2985	2985	2985	0
407	20230918	132600	116272190	2985	2985	2985	2985	0
408	20230918	132500	116272190	2985	2985	2985	2985	289
409	20230918	132400	115409525	2990	2995	2995	2990	204
410	20230918	132300	114799280	3005	3005	3005	3005	0
411	20230918	132200	114799280	3005	3005	3005	3005	0
412	20230918	132100	114799280	3005	3005	3005	3005	0
413	20230918	132000	114799280	3005	3005	3005	3005	0
414	20230918	131900	114799280	3005	3005	3005	3005	0
415	20230918	131800	114799280	3005	3005	3005	3005	0
416	20230918	131700	114799280	3005	2995	3005	2995	43
417	20230918	131600	114670485	2995	2995	2995	2995	0
418	20230918	131500	114670485	2995	2995	2995	2995	0
419	20230918	131400	114670485	2995	2995	2995	2995	0
420	20230918	131300	114670485	2995	2995	2995	2995	1
421	20230918	131200	114667490	3000	3000	3000	3000	0
422	20230918	131100	114667490	3000	3000	3000	3000	0
423	20230918	131000	114667490	3000	3000	3000	3000	1
424	20230918	130900	114664490	3005	3005	3005	3005	0
425	20230918	130800	114664490	3005	3005	3005	3005	0
426	20230918	130700	114664490	3005	3005	3005	3005	0
427	20230918	130600	114664490	3005	3005	3005	3005	0
428	20230918	130500	114664490	3005	3005	3005	3005	0
429	20230918	130400	114664490	3005	3000	3005	3000	100
430	20230918	130300	114364485	3000	3000	3000	3000	1
431	20230918	130200	114361485	2995	2995	2995	2995	0
432	20230918	130100	114361485	2995	2995	2995	2995	1
433	20230918	130000	114358490	2990	2990	2990	2990	10
434	20230918	125900	114328590	2990	2990	2990	2990	2
435	20230918	125800	114322610	2990	2990	2990	2990	0
436	20230918	125700	114322610	2990	2990	2990	2990	0
437	20230918	125600	114322610	2990	2990	2990	2990	0
438	20230918	125500	114322610	2990	2990	2990	2990	0
439	20230918	125400	114322610	2990	2990	2990	2990	0
440	20230918	125300	114322610	2990	2990	2990	2990	1
441	20230918	125200	114319620	2985	2985	2985	2985	0
442	20230918	125100	114319620	2985	2990	2990	2985	34
443	20230918	125000	114218100	2990	2990	2990	2990	32
444	20230918	124900	114122420	2990	2990	2990	2990	0
445	20230918	124800	114122420	2990	2990	2990	2990	10
446	20230918	124700	114092520	2990	2990	2990	2990	0
447	20230918	124600	114092520	2990	2990	2990	2990	1
448	20230918	124500	114089530	2990	2995	2995	2990	56
449	20230918	124400	113921820	2995	2995	2995	2995	0
450	20230918	124300	113921820	2995	2995	2995	2995	0
451	20230918	124200	113921820	2995	2995	2995	2995	0
452	20230918	124100	113921820	2995	2995	2995	2995	670
453	20230918	124000	111915170	3000	3000	3000	3000	0
454	20230918	123900	111915170	3000	3000	3000	3000	0
455	20230918	123800	111915170	3000	3000	3000	3000	4
456	20230918	123700	111903170	3005	3005	3005	3005	0
457	20230918	123600	111903170	3005	3005	3005	3005	0
458	20230918	123500	111903170	3005	3005	3005	3005	0
459	20230918	123400	111903170	3005	3005	3005	3005	0
460	20230918	123300	111903170	3005	3005	3005	3005	0
461	20230918	123200	111903170	3005	3005	3005	3005	0
462	20230918	123100	111903170	3005	3005	3005	3005	0
463	20230918	123000	111903170	3005	3005	3005	3005	0
464	20230918	122900	111903170	3005	3005	3005	3005	0
465	20230918	122800	111903170	3005	3005	3005	3005	0
466	20230918	122700	111903170	3005	3005	3005	3005	0
467	20230918	122600	111903170	3005	3005	3005	3005	0
468	20230918	122500	111903170	3005	3005	3005	3005	0
469	20230918	122400	111903170	3005	3005	3005	3005	0
470	20230918	122300	111903170	3005	3005	3005	3005	0
471	20230918	122200	111903170	3005	3005	3005	3005	5
472	20230918	122100	111888145	2995	2995	2995	2995	0
473	20230918	122000	111888145	2995	2995	2995	2995	72
474	20230918	121900	111672505	3005	3005	3005	3005	0
475	20230918	121800	111672505	3005	3000	3005	3000	45
476	20230918	121700	111537490	3000	3000	3000	3000	0
477	20230918	121600	111537490	3000	3000	3000	3000	0
478	20230918	121500	111537490	3000	3000	3000	3000	0
479	20230918	121400	111537490	3000	3000	3000	3000	0
480	20230918	121300	111537490	3000	3000	3000	3000	0
481	20230918	121200	111537490	3000	3000	3000	3000	0
482	20230918	121100	111537490	3000	3000	3000	3000	0
483	20230918	121000	111537490	3000	3000	3000	3000	0
484	20230918	120900	111537490	3000	3000	3000	3000	0
485	20230918	120800	111537490	3000	3000	3000	3000	0
486	20230918	120700	111537490	3000	3000	3000	3000	0
487	20230918	120600	111537490	3000	3000	3000	3000	0
488	20230918	120500	111537490	3000	3000	3000	3000	61
489	20230918	120400	111354490	3005	3000	3005	3000	105
490	20230918	120300	111039465	3000	3000	3000	3000	0
491	20230918	120200	111039465	3000	3000	3000	3000	0
492	20230918	120100	111039465	3000	3000	3000	3000	6
493	20230918	120000	111021465	3000	3000	3000	3000	259
494	20230918	115900	110244465	3005	3005	3005	3005	0
495	20230918	115800	110244465	3005	3005	3005	3005	0
496	20230918	115700	110244465	3005	3005	3005	3005	0
497	20230918	115600	110244465	3005	3005	3005	3005	0
498	20230918	115500	110244465	3005	3005	3005	3005	0
499	20230918	115400	110244465	3005	3005	3005	3005	0
500	20230918	115300	110244465	3005	3005	3005	3005	0
501	20230918	115200	110244465	3005	3005	3005	3005	0
502	20230918	115100	110244465	3005	3005	3005	3005	0
503	20230918	115000	110244465	3005	3005	3005	3005	0
504	20230918	114900	110244465	3005	3005	3005	3005	0
505	20230918	114800	110244465	3005	3000	3005	3000	39
506	20230918	114700	110127440	3000	3000	3000	3000	0
507	20230918	114600	110127440	3000	3000	3000	3000	60
508	20230918	114500	109947440	3000	3000	3000	3000	0
509	20230918	114400	109947440	3000	3000	3000	3000	33
510	20230918	114300	109848440	3000	3000	3000	3000	0
511	20230918	114200	109848440	3000	3000	3000	3000	0
512	20230918	114100	109848440	3000	3000	3000	3000	0
513	20230918	114000	109848440	3000	3000	3000	3000	6
514	20230918	113900	109830440	3000	3000	3000	3000	0
515	20230918	113800	109830440	3000	3000	3000	3000	0
516	20230918	113700	109830440	3000	3000	3000	3000	0
517	20230918	113600	109830440	3000	3000	3000	3000	1200
518	20230918	113500	106230440	3000	3000	3000	3000	460
519	20230918	113400	104850440	3000	3000	3000	3000	0
520	20230918	113300	104850440	3000	3000	3000	3000	0
521	20230918	113200	104850440	3000	3000	3000	3000	0
522	20230918	113100	104850440	3000	3000	3000	3000	6
523	20230918	113000	104832440	3000	3000	3000	3000	0
524	20230918	112900	104832440	3000	3000	3000	3000	1
525	20230918	112800	104829440	3000	3000	3000	3000	0
526	20230918	112700	104829440	3000	3000	3000	3000	300
527	20230918	112600	103929440	3000	3000	3000	3000	0
528	20230918	112500	103929440	3000	3000	3000	3000	282
529	20230918	112400	103083440	2995	2990	2995	2985	344
530	20230918	112300	102054705	2995	2995	2995	2995	0
531	20230918	112200	102054705	2995	2995	2995	2995	0
532	20230918	112100	102054705	2995	2995	2995	2995	0
533	20230918	112000	102054705	2995	2995	2995	2995	1180
534	20230918	111900	98520605	2995	2995	2995	2995	0
535	20230918	111800	98520605	2995	2995	2995	2995	500
536	20230918	111700	97023105	2995	2995	2995	2995	120
537	20230918	111600	96663705	2995	2995	2995	2995	200
538	20230918	111500	96064705	2995	2995	2995	2995	5
539	20230918	111400	96049730	2990	2990	2990	2990	529
540	20230918	111300	94468020	2990	2990	2990	2990	0
541	20230918	111200	94468020	2990	2990	2990	2990	0
542	20230918	111100	94468020	2990	2990	2990	2990	128
543	20230918	111000	94085300	2990	2990	2990	2990	120
544	20230918	110900	93726500	2990	2990	2990	2990	211
545	20230918	110800	93095610	2990	2990	2990	2990	851
546	20230918	110700	90551120	2990	2990	2990	2990	450
547	20230918	110600	89205620	2990	2990	2990	2990	400
548	20230918	110500	88009620	2985	2985	2985	2985	0
549	20230918	110400	88009620	2985	2985	2985	2985	0
550	20230918	110300	88009620	2985	2985	2985	2985	100
551	20230918	110200	87711120	2990	2990	2990	2990	498
552	20230918	110100	86222100	2990	2980	2990	2980	2642
553	20230918	110000	78324830	2985	2985	2985	2985	67
554	20230918	105900	78124835	2985	2985	2985	2985	0
555	20230918	105800	78124835	2985	2985	2985	2985	0
556	20230918	105700	78124835	2985	2985	2985	2985	0
557	20230918	105600	78124835	2985	2985	2985	2985	1
558	20230918	105500	78121850	2985	2985	2985	2985	1
559	20230918	105400	78118865	2965	2965	2965	2965	1719
560	20230918	105300	73022030	2985	2985	2985	2985	0
561	20230918	105200	73022030	2985	2985	2985	2985	30
562	20230918	105100	72932480	2965	2965	2965	2965	1
563	20230918	105000	72929515	2985	2985	2985	2985	0
564	20230918	104900	72929515	2985	2985	2985	2985	0
565	20230918	104800	72929515	2985	2985	2985	2985	0
566	20230918	104700	72929515	2985	2985	2985	2985	0
567	20230918	104600	72929515	2985	2985	2985	2985	0
568	20230918	104500	72929515	2985	2985	2985	2985	0
569	20230918	104400	72929515	2985	2985	2985	2985	25
570	20230918	104300	72854890	2990	2970	2990	2965	400
571	20230918	104200	71666505	2990	2990	2990	2990	0
572	20230918	104100	71666505	2990	2980	2990	2970	8203
573	20230918	104000	47290355	2990	2990	2990	2990	8
574	20230918	103900	47266435	2990	2990	2990	2990	2
575	20230918	103800	47260455	2995	2995	2995	2995	11
576	20230918	103700	47227510	2975	2980	2980	2975	1000
577	20230918	103600	44249825	2995	2995	2995	2995	1
578	20230918	103500	44246830	2995	2995	2995	2995	0
579	20230918	103400	44246830	2995	2995	2995	2995	0
580	20230918	103300	44246830	2995	2995	2995	2995	0
581	20230918	103200	44246830	2995	2995	2995	2995	0
582	20230918	103100	44246830	2995	2990	2995	2990	30
583	20230918	103000	44157125	2990	2990	2990	2990	0
584	20230918	102900	44157125	2990	2985	2990	2980	1001
585	20230918	102800	41174130	2995	2995	2995	2995	0
586	20230918	102700	41174130	2995	2995	2995	2995	0
587	20230918	102600	41174130	2995	2995	2995	2995	0
588	20230918	102500	41174130	2995	2995	2995	2995	1
589	20230918	102400	41171135	2990	2990	2990	2990	0
590	20230918	102300	41171135	2990	2990	2990	2990	100
591	20230918	102200	40872135	3000	3000	3000	3000	0
592	20230918	102100	40872135	3000	3000	3000	3000	0
593	20230918	102000	40872135	3000	3000	3000	3000	0
594	20230918	101900	40872135	3000	3000	3000	3000	0
595	20230918	101800	40872135	3000	3000	3000	3000	0
596	20230918	101700	40872135	3000	2985	3000	2980	50
597	20230918	101600	40722725	3000	3000	3000	3000	0
598	20230918	101500	40722725	3000	3000	3000	2980	1368
599	20230918	101400	36635275	3005	3000	3005	3000	100
600	20230918	101300	36335265	3000	3000	3000	3000	3
601	20230918	101200	36326265	3005	3005	3005	3005	0
602	20230918	101100	36326265	3005	3005	3005	3005	1
603	20230918	101000	36323260	3010	3010	3010	3010	0
604	20230918	100900	36323260	3010	3010	3010	3010	0
605	20230918	100800	36323260	3010	3010	3010	3010	0
606	20230918	100700	36323260	3010	3010	3010	3010	0
607	20230918	100600	36323260	3010	3010	3010	3010	0
608	20230918	100500	36323260	3010	3005	3010	3005	151
609	20230918	100400	35869500	3005	3010	3010	3000	124
610	20230918	100300	35497475	3005	3000	3005	3000	1159
611	20230918	100200	32015175	3010	3010	3010	3010	1
612	20230918	100100	32012165	3010	3010	3010	3010	0
613	20230918	100000	32012165	3010	3010	3010	3010	1
614	20230918	095900	32009155	3000	3010	3010	3000	951
615	20230918	095800	29155850	3015	3015	3015	3015	0
616	20230918	095700	29155850	3015	3015	3015	3015	0
617	20230918	095600	29155850	3015	3015	3015	3015	1
618	20230918	095500	29152835	3015	3015	3015	3015	0
619	20230918	095400	29152835	3015	3015	3015	3015	0
620	20230918	095300	29152835	3015	3015	3015	3015	0
621	20230918	095200	29152835	3015	3015	3015	3015	166
622	20230918	095100	28652345	3020	3020	3020	3020	8
623	20230918	095000	28628185	3020	3020	3020	3020	0
624	20230918	094900	28628185	3020	3020	3020	3020	0
625	20230918	094800	28628185	3020	3020	3020	3020	303
626	20230918	094700	27713125	3025	3025	3025	3025	0
627	20230918	094600	27713125	3025	3015	3025	3015	38
628	20230918	094500	27598525	3025	3025	3025	3025	22
629	20230918	094400	27531975	3025	3025	3025	3025	0
630	20230918	094300	27531975	3025	3015	3025	3005	199
631	20230918	094200	26932460	3015	3025	3025	3015	110
632	20230918	094100	26600270	3020	3020	3020	3020	20
633	20230918	094000	26539870	3020	3020	3025	3020	49
634	20230918	093900	26391865	3025	3020	3025	3020	42
635	20230918	093800	26264885	3025	3020	3025	3020	36
636	20230918	093700	26156055	3025	3025	3025	3025	0
637	20230918	093600	26156055	3025	3020	3025	3020	55
638	20230918	093500	25989930	3020	3020	3025	3020	1355
639	20230918	093400	21893300	3020	3020	3020	3020	0
640	20230918	093300	21893300	3020	3020	3020	3020	0
641	20230918	093200	21893300	3020	3020	3020	3020	1
642	20230918	093100	21890280	3000	3010	3010	3000	218
643	20230918	093000	21235415	3025	3025	3025	3025	0
644	20230918	092900	21235415	3025	3025	3025	3025	0
645	20230918	092800	21235415	3025	3025	3025	3025	0
646	20230918	092700	21235415	3025	3010	3025	3010	80
647	20230918	092600	20994585	3025	3025	3025	3025	0
648	20230918	092500	20994585	3025	3025	3025	3025	0
649	20230918	092400	20994585	3025	3025	3025	3025	0
650	20230918	092300	20994585	3025	3025	3025	3025	0
651	20230918	092200	20994585	3025	3025	3025	3025	0
652	20230918	092100	20994585	3025	3010	3025	3010	506
653	20230918	092000	19471435	3025	3025	3025	3025	1
654	20230918	091900	19468410	3025	3025	3025	3025	0
655	20230918	091800	19468410	3025	3025	3025	3025	0
656	20230918	091700	19468410	3025	3015	3025	3015	1156
657	20230918	091600	15974900	3020	3015	3020	3010	912
658	20230918	091500	13229025	3025	3025	3025	3025	0
659	20230918	091400	13229025	3025	3025	3025	3025	0
660	20230918	091300	13229025	3025	3025	3025	3025	0
661	20230918	091200	13229025	3025	3020	3025	3020	1125
662	20230918	091100	9831310	3020	3020	3020	3020	573
663	20230918	091000	8100850	3020	3020	3020	3020	0
664	20230918	090900	8100850	3020	3015	3020	3015	120
665	20230918	090800	7738950	3015	3015	3015	3015	1
666	20230918	090700	7735935	3020	3015	3020	3015	624
667	20230918	090600	5854555	3015	3015	3015	3015	0
668	20230918	090500	5854555	3015	3010	3015	3010	422
669	20230918	090400	4583330	3010	3005	3010	3000	312
670	20230918	090300	3646560	3010	3010	3010	3010	121
671	20230918	090200	3282350	3010	3010	3010	3010	8
672	20230918	090100	3258270	3010	3010	3010	3010	146
673	20230918	090000	2818810	3015	3015	3015	3010	935