KissMeData/054540/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192100	95527665	3940	3940	3940	3940	533
3	20230914	192000	95527665	3940	3940	3940	3940	0
4	20230914	191900	95527665	3940	3940	3940	3940	0
5	20230914	191800	95527665	3940	3940	3940	3940	0
6	20230914	191700	95527665	3940	3940	3940	3940	0
7	20230914	191600	95527665	3940	3940	3940	3940	0
8	20230914	191500	95527665	3940	3940	3940	3940	0
9	20230914	191400	95527665	3940	3940	3940	3940	0
10	20230914	191300	95527665	3940	3940	3940	3940	0
11	20230914	191200	95527665	3940	3940	3940	3940	0
12	20230914	191100	95527665	3940	3940	3940	3940	0
13	20230914	191000	95527665	3940	3940	3940	3940	0
14	20230914	190900	95527665	3940	3940	3940	3940	0
15	20230914	190800	95527665	3940	3940	3940	3940	0
16	20230914	190700	95527665	3940	3940	3940	3940	0
17	20230914	190600	95527665	3940	3940	3940	3940	0
18	20230914	190500	95527665	3940	3940	3940	3940	0
19	20230914	190400	95527665	3940	3940	3940	3940	0
20	20230914	190300	95527665	3940	3940	3940	3940	0
21	20230914	190200	95527665	3940	3940	3940	3940	0
22	20230914	190100	95527665	3940	3940	3940	3940	0
23	20230914	190000	95527665	3940	3940	3940	3940	0
24	20230914	185900	95527665	3940	3940	3940	3940	0
25	20230914	185800	95527665	3940	3940	3940	3940	0
26	20230914	185700	95527665	3940	3940	3940	3940	0
27	20230914	185600	95527665	3940	3940	3940	3940	0
28	20230914	185500	95527665	3940	3940	3940	3940	0
29	20230914	185400	95527665	3940	3940	3940	3940	0
30	20230914	185300	95527665	3940	3940	3940	3940	0
31	20230914	185200	95527665	3940	3940	3940	3940	0
32	20230914	185100	95527665	3940	3940	3940	3940	533
33	20230914	185000	95527665	3940	3940	3940	3940	0
34	20230914	184900	95527665	3940	3940	3940	3940	0
35	20230914	184800	95527665	3940	3940	3940	3940	0
36	20230914	184700	95527665	3940	3940	3940	3940	0
37	20230914	184600	95527665	3940	3940	3940	3940	0
38	20230914	184500	95527665	3940	3940	3940	3940	0
39	20230914	184400	95527665	3940	3940	3940	3940	0
40	20230914	184300	95527665	3940	3940	3940	3940	0
41	20230914	184200	95527665	3940	3940	3940	3940	0
42	20230914	184100	95527665	3940	3940	3940	3940	0
43	20230914	184000	95527665	3940	3940	3940	3940	0
44	20230914	183900	95527665	3940	3940	3940	3940	0
45	20230914	183800	95527665	3940	3940	3940	3940	0
46	20230914	183700	95527665	3940	3940	3940	3940	0
47	20230914	183600	95527665	3940	3940	3940	3940	0
48	20230914	183500	95527665	3940	3940	3940	3940	0
49	20230914	183400	95527665	3940	3940	3940	3940	0
50	20230914	183300	95527665	3940	3940	3940	3940	0
51	20230914	183200	95527665	3940	3940	3940	3940	0
52	20230914	183100	95527665	3940	3940	3940	3940	0
53	20230914	183000	95527665	3940	3940	3940	3940	0
54	20230914	182900	95527665	3940	3940	3940	3940	0
55	20230914	182800	95527665	3940	3940	3940	3940	0
56	20230914	182700	95527665	3940	3940	3940	3940	0
57	20230914	182600	95527665	3940	3940	3940	3940	0
58	20230914	182500	95527665	3940	3940	3940	3940	0
59	20230914	182400	95527665	3940	3940	3940	3940	0
60	20230914	182300	95527665	3940	3940	3940	3940	0
61	20230914	182200	95527665	3940	3940	3940	3940	0
62	20230914	182100	95527665	3940	3940	3940	3940	533
63	20230914	182000	95527665	3940	3940	3940	3940	0
64	20230914	181900	95527665	3940	3940	3940	3940	0
65	20230914	181800	95527665	3940	3940	3940	3940	0
66	20230914	181700	95527665	3940	3940	3940	3940	0
67	20230914	181600	95527665	3940	3940	3940	3940	0
68	20230914	181500	95527665	3940	3940	3940	3940	0
69	20230914	181400	95527665	3940	3940	3940	3940	0
70	20230914	181300	95527665	3940	3940	3940	3940	0
71	20230914	181200	95527665	3940	3940	3940	3940	0
72	20230914	181100	95527665	3940	3940	3940	3940	0
73	20230914	181000	95527665	3940	3940	3940	3940	0
74	20230914	180900	95527665	3940	3940	3940	3940	0
75	20230914	180800	95527665	3940	3940	3940	3940	0
76	20230914	180700	95527665	3940	3940	3940	3940	0
77	20230914	180600	95527665	3940	3940	3940	3940	0
78	20230914	180500	95527665	3940	3940	3940	3940	0
79	20230914	180400	95527665	3940	3940	3940	3940	0
80	20230914	180300	95527665	3940	3940	3940	3940	0
81	20230914	180200	95527665	3940	3940	3940	3940	0
82	20230914	180100	95527665	3940	3940	3940	3940	0
83	20230914	180000	95527665	3940	3940	3940	3940	0
84	20230914	175900	95527665	3940	3940	3940	3940	0
85	20230914	175800	95527665	3940	3940	3940	3940	0
86	20230914	175700	95527665	3940	3940	3940	3940	0
87	20230914	175600	95527665	3940	3940	3940	3940	0
88	20230914	175500	95527665	3940	3940	3940	3940	0
89	20230914	175400	95527665	3940	3940	3940	3940	0
90	20230914	175300	95527665	3940	3940	3940	3940	0
91	20230914	175200	95527665	3940	3940	3940	3940	0
92	20230914	175100	95527665	3940	3940	3940	3940	533
93	20230914	175000	95527665	3940	3940	3940	3940	0
94	20230914	174900	95527665	3940	3940	3940	3940	0
95	20230914	174800	95527665	3940	3940	3940	3940	0
96	20230914	174700	95527665	3940	3940	3940	3940	0
97	20230914	174600	95527665	3940	3940	3940	3940	0
98	20230914	174500	95527665	3940	3940	3940	3940	0
99	20230914	174400	95527665	3940	3940	3940	3940	0
100	20230914	174300	95527665	3940	3940	3940	3940	0
101	20230914	174200	95527665	3940	3940	3940	3940	0
102	20230914	174100	95527665	3940	3940	3940	3940	0
103	20230914	174000	95527665	3940	3940	3940	3940	0
104	20230914	173900	95527665	3940	3940	3940	3940	0
105	20230914	173800	95527665	3940	3940	3940	3940	0
106	20230914	173700	95527665	3940	3940	3940	3940	0
107	20230914	173600	95527665	3940	3940	3940	3940	0
108	20230914	173500	95527665	3940	3940	3940	3940	0
109	20230914	173400	95527665	3940	3940	3940	3940	0
110	20230914	173300	95527665	3940	3940	3940	3940	0
111	20230914	173200	95527665	3940	3940	3940	3940	0
112	20230914	173100	95527665	3940	3940	3940	3940	0
113	20230914	173000	95527665	3940	3940	3940	3940	0
114	20230914	172900	95527665	3940	3940	3940	3940	0
115	20230914	172800	95527665	3940	3940	3940	3940	0
116	20230914	172700	95527665	3940	3940	3940	3940	0
117	20230914	172600	95527665	3940	3940	3940	3940	0
118	20230914	172500	95527665	3940	3940	3940	3940	0
119	20230914	172400	95527665	3940	3940	3940	3940	0
120	20230914	172300	95527665	3940	3940	3940	3940	0
121	20230914	172200	95527665	3940	3940	3940	3940	0
122	20230914	172100	95527665	3940	3940	3940	3940	533
123	20230914	172000	95527665	3940	3940	3940	3940	0
124	20230914	171900	95527665	3940	3940	3940	3940	0
125	20230914	171800	95527665	3940	3940	3940	3940	0
126	20230914	171700	95527665	3940	3940	3940	3940	0
127	20230914	171600	95527665	3940	3940	3940	3940	0
128	20230914	171500	95527665	3940	3940	3940	3940	0
129	20230914	171400	95527665	3940	3940	3940	3940	0
130	20230914	171300	95527665	3940	3940	3940	3940	0
131	20230914	171200	95527665	3940	3940	3940	3940	0
132	20230914	171100	95527665	3940	3940	3940	3940	0
133	20230914	171000	95527665	3940	3940	3940	3940	0
134	20230914	170900	95527665	3940	3940	3940	3940	0
135	20230914	170800	95527665	3940	3940	3940	3940	0
136	20230914	170700	95527665	3940	3940	3940	3940	0
137	20230914	170600	95527665	3940	3940	3940	3940	0
138	20230914	170500	95527665	3940	3940	3940	3940	0
139	20230914	170400	95527665	3940	3940	3940	3940	0
140	20230914	170300	95527665	3940	3940	3940	3940	0
141	20230914	170200	95527665	3940	3940	3940	3940	0
142	20230914	170100	95527665	3940	3940	3940	3940	0
143	20230914	170000	95527665	3940	3940	3940	3940	0
144	20230914	165900	95527665	3940	3940	3940	3940	0
145	20230914	165800	95527665	3940	3940	3940	3940	0
146	20230914	165700	95527665	3940	3940	3940	3940	0
147	20230914	165600	95527665	3940	3940	3940	3940	0
148	20230914	165500	95527665	3940	3940	3940	3940	0
149	20230914	165400	95527665	3940	3940	3940	3940	0
150	20230914	165300	95527665	3940	3940	3940	3940	0
151	20230914	165200	95527665	3940	3940	3940	3940	0
152	20230914	165100	95527665	3940	3940	3940	3940	533
153	20230914	165000	95527665	3940	3940	3940	3940	0
154	20230914	164900	95527665	3940	3940	3940	3940	0
155	20230914	164800	95527665	3940	3940	3940	3940	0
156	20230914	164700	95527665	3940	3940	3940	3940	0
157	20230914	164600	95527665	3940	3940	3940	3940	0
158	20230914	164500	95527665	3940	3940	3940	3940	0
159	20230914	164400	95527665	3940	3940	3940	3940	0
160	20230914	164300	95527665	3940	3940	3940	3940	0
161	20230914	164200	95527665	3940	3940	3940	3940	0
162	20230914	164100	95527665	3940	3940	3940	3940	0
163	20230914	164000	95527665	3940	3940	3940	3940	0
164	20230914	163900	95527665	3940	3940	3940	3940	0
165	20230914	163800	95527665	3940	3940	3940	3940	0
166	20230914	163700	95527665	3940	3940	3940	3940	0
167	20230914	163600	95527665	3940	3940	3940	3940	0
168	20230914	163500	95527665	3940	3940	3940	3940	0
169	20230914	163400	95527665	3940	3940	3940	3940	0
170	20230914	163300	95527665	3940	3940	3940	3940	0
171	20230914	163200	95527665	3940	3940	3940	3940	0
172	20230914	163100	95527665	3940	3940	3940	3940	0
173	20230914	163000	95527665	3940	3940	3940	3940	0
174	20230914	162900	95527665	3940	3940	3940	3940	0
175	20230914	162800	95527665	3940	3940	3940	3940	0
176	20230914	162700	95527665	3940	3940	3940	3940	0
177	20230914	162600	95527665	3940	3940	3940	3940	0
178	20230914	162500	95527665	3940	3940	3940	3940	0
179	20230914	162400	95527665	3940	3940	3940	3940	0
180	20230914	162300	95527665	3940	3940	3940	3940	0
181	20230914	162200	95527665	3940	3940	3940	3940	0
182	20230914	162100	95527665	3940	3940	3940	3940	533
183	20230914	162000	95527665	3940	3940	3940	3940	0
184	20230914	161900	95527665	3940	3940	3940	3940	0
185	20230914	161800	95527665	3940	3940	3940	3940	0
186	20230914	161700	95527665	3940	3940	3940	3940	0
187	20230914	161600	95527665	3940	3940	3940	3940	0
188	20230914	161500	95527665	3940	3940	3940	3940	0
189	20230914	161400	95527665	3940	3940	3940	3940	0
190	20230914	161300	95527665	3940	3940	3940	3940	0
191	20230914	161200	95527665	3940	3940	3940	3940	0
192	20230914	161100	95527665	3940	3940	3940	3940	0
193	20230914	161000	95527665	3940	3940	3940	3940	0
194	20230914	160900	95527665	3940	3940	3940	3940	0
195	20230914	160800	95527665	3940	3940	3940	3940	0
196	20230914	160700	95527665	3940	3940	3940	3940	0
197	20230914	160600	95527665	3940	3940	3940	3940	0
198	20230914	160500	95527665	3940	3940	3940	3940	0
199	20230914	160400	95527665	3940	3940	3940	3940	0
200	20230914	160300	95527665	3940	3940	3940	3940	0
201	20230914	160200	95527665	3940	3940	3940	3940	0
202	20230914	160100	95527665	3940	3940	3940	3940	0
203	20230914	160000	95527665	3940	3940	3940	3940	0
204	20230914	155900	95527665	3940	3940	3940	3940	0
205	20230914	155800	95527665	3940	3940	3940	3940	0
206	20230914	155700	95527665	3940	3940	3940	3940	0
207	20230914	155600	95527665	3940	3940	3940	3940	0
208	20230914	155500	95527665	3940	3940	3940	3940	0
209	20230914	155400	95527665	3940	3940	3940	3940	0
210	20230914	155300	95527665	3940	3940	3940	3940	0
211	20230914	155200	95527665	3940	3940	3940	3940	0
212	20230914	155100	95527665	3940	3940	3940	3940	533
213	20230914	155000	95527665	3940	3940	3940	3940	0
214	20230914	154900	95527665	3940	3940	3940	3940	0
215	20230914	154800	95527665	3940	3940	3940	3940	0
216	20230914	154700	95527665	3940	3940	3940	3940	0
217	20230914	154600	95527665	3940	3940	3940	3940	0
218	20230914	154500	95527665	3940	3940	3940	3940	0
219	20230914	154400	95527665	3940	3940	3940	3940	0
220	20230914	154300	95527665	3940	3940	3940	3940	0
221	20230914	154200	95527665	3940	3940	3940	3940	0
222	20230914	154100	95527665	3940	3940	3940	3940	0
223	20230914	154000	95527665	3940	3940	3940	3940	0
224	20230914	153900	95527665	3940	3940	3940	3940	0
225	20230914	153800	95527665	3940	3940	3940	3940	0
226	20230914	153700	95527665	3940	3940	3940	3940	0
227	20230914	153600	95527665	3940	3940	3940	3940	0
228	20230914	153500	95527665	3940	3940	3940	3940	0
229	20230914	153400	95527665	3940	3940	3940	3940	0
230	20230914	153300	95527665	3940	3940	3940	3940	0
231	20230914	153200	95527665	3940	3940	3940	3940	0
232	20230914	153100	95527665	3940	3940	3940	3940	0
233	20230914	153000	95527665	3940	3940	3940	3940	533
234	20230914	152900	93427645	3920	3920	3920	3920	0
235	20230914	152800	93427645	3920	3920	3920	3920	0
236	20230914	152700	93427645	3920	3920	3920	3920	0
237	20230914	152600	93427645	3920	3920	3920	3920	0
238	20230914	152500	93427645	3920	3920	3920	3920	0
239	20230914	152400	93427645	3920	3920	3920	3920	0
240	20230914	152300	93427645	3920	3920	3920	3920	0
241	20230914	152200	93427645	3920	3920	3920	3920	0
242	20230914	152100	93427645	3920	3920	3920	3920	0
243	20230914	152000	93427645	3920	3920	3920	3920	0
244	20230914	151900	93427645	3920	3930	3930	3920	34
245	20230914	151800	93294265	3940	3940	3940	3940	0
246	20230914	151700	93294265	3940	3940	3940	3940	10
247	20230914	151600	93254865	3925	3925	3925	3925	25
248	20230914	151500	93156740	3925	3925	3925	3925	10
249	20230914	151400	93117490	3925	3925	3925	3925	0
250	20230914	151300	93117490	3925	3925	3925	3925	0
251	20230914	151200	93117490	3925	3925	3925	3925	100
252	20230914	151100	92724990	3925	3925	3925	3925	0
253	20230914	151000	92724990	3925	3925	3925	3925	0
254	20230914	150900	92724990	3925	3925	3925	3925	36
255	20230914	150800	92583690	3925	3925	3925	3925	31
256	20230914	150700	92462015	3920	3920	3920	3920	0
257	20230914	150600	92462015	3920	3920	3920	3920	0
258	20230914	150500	92462015	3920	3920	3920	3920	0
259	20230914	150400	92462015	3920	3920	3920	3920	0
260	20230914	150300	92462015	3920	3920	3920	3920	0
261	20230914	150200	92462015	3920	3920	3920	3920	25
262	20230914	150100	92364015	3920	3920	3920	3920	0
263	20230914	150000	92364015	3920	3920	3920	3920	0
264	20230914	145900	92364015	3920	3920	3920	3920	0
265	20230914	145800	92364015	3920	3920	3920	3920	10
266	20230914	145700	92324815	3920	3920	3920	3920	0
267	20230914	145600	92324815	3920	3920	3920	3920	0
268	20230914	145500	92324815	3920	3920	3920	3920	10
269	20230914	145400	92285615	3920	3930	3930	3920	4179
270	20230914	145300	75890325	3930	3940	3940	3930	31
271	20230914	145200	75768345	3945	3945	3945	3945	0
272	20230914	145100	75768345	3945	3945	3945	3945	0
273	20230914	145000	75768345	3945	3945	3945	3945	0
274	20230914	144900	75768345	3945	3945	3945	3945	11
275	20230914	144800	75724950	3945	3945	3945	3945	10
276	20230914	144700	75685500	3925	3925	3925	3925	0
277	20230914	144600	75685500	3925	3925	3925	3925	0
278	20230914	144500	75685500	3925	3925	3925	3925	0
279	20230914	144400	75685500	3925	3940	3940	3925	1005
280	20230914	144300	71736740	3945	3945	3945	3945	0
281	20230914	144200	71736740	3945	3945	3945	3945	0
282	20230914	144100	71736740	3945	3945	3945	3945	547
283	20230914	144000	69578825	3945	3945	3945	3945	10
284	20230914	143900	69539375	3950	3950	3950	3950	0
285	20230914	143800	69539375	3950	3950	3950	3950	0
286	20230914	143700	69539375	3950	3950	3950	3950	0
287	20230914	143600	69539375	3950	3950	3950	3950	0
288	20230914	143500	69539375	3950	3950	3950	3950	0
289	20230914	143400	69539375	3950	3950	3950	3950	0
290	20230914	143300	69539375	3950	3950	3950	3950	0
291	20230914	143200	69539375	3950	3950	3950	3950	0
292	20230914	143100	69539375	3950	3945	3950	3945	67
293	20230914	143000	69275055	3950	3950	3950	3950	0
294	20230914	142900	69275055	3950	3950	3950	3950	1
295	20230914	142800	69271105	3950	3950	3950	3950	10
296	20230914	142700	69231605	3945	3945	3945	3945	0
297	20230914	142600	69231605	3945	3940	3945	3940	1377
298	20230914	142500	63799725	3940	3940	3940	3940	0
299	20230914	142400	63799725	3940	3940	3940	3940	0
300	20230914	142300	63799725	3940	3940	3940	3940	0
301	20230914	142200	63799725	3940	3940	3940	3940	0
302	20230914	142100	63799725	3940	3940	3940	3940	0
303	20230914	142000	63799725	3940	3940	3940	3940	0
304	20230914	141900	63799725	3940	3940	3940	3940	0
305	20230914	141800	63799725	3940	3940	3940	3940	0
306	20230914	141700	63799725	3940	3940	3940	3940	0
307	20230914	141600	63799725	3940	3940	3940	3940	0
308	20230914	141500	63799725	3940	3940	3940	3940	0
309	20230914	141400	63799725	3940	3940	3940	3940	0
310	20230914	141300	63799725	3940	3940	3940	3940	0
311	20230914	141200	63799725	3940	3940	3940	3940	0
312	20230914	141100	63799725	3940	3940	3940	3940	0
313	20230914	141000	63799725	3940	3940	3940	3940	0
314	20230914	140900	63799725	3940	3940	3940	3940	0
315	20230914	140800	63799725	3940	3940	3940	3940	0
316	20230914	140700	63799725	3940	3940	3940	3940	4
317	20230914	140600	63783965	3935	3935	3935	3935	0
318	20230914	140500	63783965	3935	3935	3935	3935	0
319	20230914	140400	63783965	3935	3935	3935	3935	0
320	20230914	140300	63783965	3935	3935	3935	3935	1012
321	20230914	140200	59801745	3940	3940	3940	3940	0
322	20230914	140100	59801745	3940	3940	3940	3940	0
323	20230914	140000	59801745	3940	3940	3940	3940	15
324	20230914	135900	59742645	3940	3940	3940	3940	0
325	20230914	135800	59742645	3940	3940	3940	3940	0
326	20230914	135700	59742645	3940	3940	3940	3940	0
327	20230914	135600	59742645	3940	3940	3940	3940	0
328	20230914	135500	59742645	3940	3940	3940	3940	0
329	20230914	135400	59742645	3940	3940	3940	3940	0
330	20230914	135300	59742645	3940	3940	3940	3940	0
331	20230914	135200	59742645	3940	3940	3940	3940	0
332	20230914	135100	59742645	3940	3940	3940	3940	0
333	20230914	135000	59742645	3940	3940	3940	3940	0
334	20230914	134900	59742645	3940	3940	3940	3940	0
335	20230914	134800	59742645	3940	3940	3940	3940	0
336	20230914	134700	59742645	3940	3940	3940	3940	0
337	20230914	134600	59742645	3940	3940	3940	3940	0
338	20230914	134500	59742645	3940	3940	3940	3940	0
339	20230914	134400	59742645	3940	3940	3940	3940	0
340	20230914	134300	59742645	3940	3940	3940	3940	53
341	20230914	134200	59533825	3945	3945	3945	3945	0
342	20230914	134100	59533825	3945	3945	3945	3945	0
343	20230914	134000	59533825	3945	3945	3945	3945	0
344	20230914	133900	59533825	3945	3945	3945	3945	0
345	20230914	133800	59533825	3945	3945	3945	3945	0
346	20230914	133700	59533825	3945	3945	3945	3945	0
347	20230914	133600	59533825	3945	3945	3945	3945	203
348	20230914	133500	58732990	3940	3940	3940	3940	0
349	20230914	133400	58732990	3940	3940	3940	3940	0
350	20230914	133300	58732990	3940	3940	3940	3940	0
351	20230914	133200	58732990	3940	3940	3940	3940	0
352	20230914	133100	58732990	3940	3940	3940	3940	0
353	20230914	133000	58732990	3940	3940	3940	3940	0
354	20230914	132900	58732990	3940	3940	3940	3940	0
355	20230914	132800	58732990	3940	3940	3940	3940	0
356	20230914	132700	58732990	3940	3940	3940	3940	0
357	20230914	132600	58732990	3940	3940	3940	3940	37
358	20230914	132500	58587210	3945	3945	3945	3945	0
359	20230914	132400	58587210	3945	3945	3945	3945	0
360	20230914	132300	58587210	3945	3945	3945	3945	1
361	20230914	132200	58583265	3940	3940	3940	3940	0
362	20230914	132100	58583265	3940	3940	3940	3940	0
363	20230914	132000	58583265	3940	3940	3940	3940	0
364	20230914	131900	58583265	3940	3940	3940	3940	0
365	20230914	131800	58583265	3940	3940	3940	3940	0
366	20230914	131700	58583265	3940	3940	3940	3940	0
367	20230914	131600	58583265	3940	3940	3940	3940	0
368	20230914	131500	58583265	3940	3940	3940	3940	0
369	20230914	131400	58583265	3940	3940	3940	3940	0
370	20230914	131300	58583265	3940	3940	3940	3940	0
371	20230914	131200	58583265	3940	3940	3940	3940	0
372	20230914	131100	58583265	3940	3940	3940	3940	26
373	20230914	131000	58480825	3940	3940	3940	3940	0
374	20230914	130900	58480825	3940	3940	3940	3940	0
375	20230914	130800	58480825	3940	3940	3940	3940	0
376	20230914	130700	58480825	3940	3940	3940	3940	0
377	20230914	130600	58480825	3940	3940	3940	3940	0
378	20230914	130500	58480825	3940	3940	3940	3940	0
379	20230914	130400	58480825	3940	3940	3940	3940	0
380	20230914	130300	58480825	3940	3935	3940	3935	187
381	20230914	130200	57744365	3935	3935	3935	3935	0
382	20230914	130100	57744365	3935	3935	3935	3935	0
383	20230914	130000	57744365	3935	3935	3935	3935	8
384	20230914	125900	57712885	3935	3935	3935	3935	0
385	20230914	125800	57712885	3935	3935	3935	3935	0
386	20230914	125700	57712885	3935	3935	3935	3935	0
387	20230914	125600	57712885	3935	3935	3935	3935	450
388	20230914	125500	55942135	3940	3940	3940	3940	0
389	20230914	125400	55942135	3940	3940	3940	3940	0
390	20230914	125300	55942135	3940	3940	3940	3940	0
391	20230914	125200	55942135	3940	3940	3940	3940	322
392	20230914	125100	54673455	3940	3940	3940	3940	0
393	20230914	125000	54673455	3940	3940	3940	3940	0
394	20230914	124900	54673455	3940	3940	3940	3940	300
395	20230914	124800	53491455	3940	3940	3940	3940	0
396	20230914	124700	53491455	3940	3940	3940	3940	0
397	20230914	124600	53491455	3940	3940	3940	3940	619
398	20230914	124500	51052595	3945	3945	3945	3945	100
399	20230914	124400	50658095	3945	3945	3945	3945	0
400	20230914	124300	50658095	3945	3945	3945	3945	0
401	20230914	124200	50658095	3945	3945	3945	3945	0
402	20230914	124100	50658095	3945	3945	3945	3945	0
403	20230914	124000	50658095	3945	3945	3945	3945	1
404	20230914	123900	50654150	3945	3945	3945	3945	1
405	20230914	123800	50650205	3945	3945	3945	3945	0
406	20230914	123700	50650205	3945	3945	3945	3945	0
407	20230914	123600	50650205	3945	3945	3945	3945	1
408	20230914	123500	50646260	3945	3945	3945	3945	0
409	20230914	123400	50646260	3945	3945	3945	3945	10
410	20230914	123300	50606810	3945	3945	3945	3945	0
411	20230914	123200	50606810	3945	3945	3945	3945	0
412	20230914	123100	50606810	3945	3945	3945	3945	0
413	20230914	123000	50606810	3945	3945	3945	3945	0
414	20230914	122900	50606810	3945	3945	3945	3945	0
415	20230914	122800	50606810	3945	3945	3945	3945	0
416	20230914	122700	50606810	3945	3945	3945	3945	0
417	20230914	122600	50606810	3945	3945	3945	3945	0
418	20230914	122500	50606810	3945	3945	3945	3945	50
419	20230914	122400	50409560	3945	3945	3945	3945	0
420	20230914	122300	50409560	3945	3945	3945	3945	0
421	20230914	122200	50409560	3945	3945	3945	3945	0
422	20230914	122100	50409560	3945	3945	3945	3945	0
423	20230914	122000	50409560	3945	3945	3945	3945	0
424	20230914	121900	50409560	3945	3945	3945	3945	0
425	20230914	121800	50409560	3945	3945	3945	3945	0
426	20230914	121700	50409560	3945	3945	3945	3945	0
427	20230914	121600	50409560	3945	3945	3945	3945	0
428	20230914	121500	50409560	3945	3945	3945	3945	0
429	20230914	121400	50409560	3945	3945	3945	3945	126
430	20230914	121300	49912490	3945	3945	3945	3945	0
431	20230914	121200	49912490	3945	3945	3945	3945	0
432	20230914	121100	49912490	3945	3945	3945	3945	0
433	20230914	121000	49912490	3945	3945	3945	3945	0
434	20230914	120900	49912490	3945	3945	3945	3945	0
435	20230914	120800	49912490	3945	3945	3945	3945	0
436	20230914	120700	49912490	3945	3945	3945	3945	0
437	20230914	120600	49912490	3945	3945	3945	3945	0
438	20230914	120500	49912490	3945	3945	3945	3945	0
439	20230914	120400	49912490	3945	3945	3945	3945	0
440	20230914	120300	49912490	3945	3945	3945	3945	0
441	20230914	120200	49912490	3945	3945	3945	3945	0
442	20230914	120100	49912490	3945	3945	3945	3945	1
443	20230914	120000	49908545	3950	3950	3950	3950	0
444	20230914	115900	49908545	3950	3950	3950	3950	0
445	20230914	115800	49908545	3950	3950	3950	3950	0
446	20230914	115700	49908545	3950	3950	3950	3950	0
447	20230914	115600	49908545	3950	3950	3950	3950	0
448	20230914	115500	49908545	3950	3950	3950	3950	0
449	20230914	115400	49908545	3950	3950	3950	3950	0
450	20230914	115300	49908545	3950	3950	3950	3950	0
451	20230914	115200	49908545	3950	3950	3950	3950	0
452	20230914	115100	49908545	3950	3950	3950	3950	0
453	20230914	115000	49908545	3950	3950	3950	3950	0
454	20230914	114900	49908545	3950	3950	3950	3950	0
455	20230914	114800	49908545	3950	3950	3950	3950	0
456	20230914	114700	49908545	3950	3950	3950	3950	0
457	20230914	114600	49908545	3950	3950	3950	3950	0
458	20230914	114500	49908545	3950	3950	3950	3950	0
459	20230914	114400	49908545	3950	3950	3950	3950	0
460	20230914	114300	49908545	3950	3950	3950	3950	0
461	20230914	114200	49908545	3950	3950	3950	3950	0
462	20230914	114100	49908545	3950	3950	3950	3950	0
463	20230914	114000	49908545	3950	3950	3950	3950	0
464	20230914	113900	49908545	3950	3950	3950	3950	0
465	20230914	113800	49908545	3950	3950	3950	3950	0
466	20230914	113700	49908545	3950	3950	3950	3950	0
467	20230914	113600	49908545	3950	3950	3950	3950	0
468	20230914	113500	49908545	3950	3950	3950	3950	0
469	20230914	113400	49908545	3950	3950	3950	3950	0
470	20230914	113300	49908545	3950	3950	3950	3950	0
471	20230914	113200	49908545	3950	3950	3950	3950	0
472	20230914	113100	49908545	3950	3950	3950	3950	1
473	20230914	113000	49904595	3920	3920	3920	3920	13
474	20230914	112900	49853635	3950	3950	3950	3950	126
475	20230914	112800	49355935	3950	3930	3950	3930	1000
476	20230914	112700	45416085	3920	3920	3920	3920	18
477	20230914	112600	45345525	3920	3920	3920	3920	1000
478	20230914	112500	41425525	3930	3930	3930	3930	0
479	20230914	112400	41425525	3930	3930	3930	3930	0
480	20230914	112300	41425525	3930	3930	3930	3930	0
481	20230914	112200	41425525	3930	3930	3930	3930	0
482	20230914	112100	41425525	3930	3930	3930	3930	0
483	20230914	112000	41425525	3930	3930	3930	3930	0
484	20230914	111900	41425525	3930	3930	3930	3930	0
485	20230914	111800	41425525	3930	3930	3930	3930	3
486	20230914	111700	41413735	3930	3930	3930	3930	20
487	20230914	111600	41335135	3920	3920	3920	3920	0
488	20230914	111500	41335135	3920	3920	3920	3920	700
489	20230914	111400	38591135	3920	3920	3920	3920	0
490	20230914	111300	38591135	3920	3920	3920	3920	0
491	20230914	111200	38591135	3920	3920	3920	3920	206
492	20230914	111100	37783615	3920	3920	3920	3920	0
493	20230914	111000	37783615	3920	3920	3920	3920	0
494	20230914	110900	37783615	3920	3920	3920	3920	1414
495	20230914	110800	32240735	3920	3920	3920	3920	0
496	20230914	110700	32240735	3920	3920	3920	3920	0
497	20230914	110600	32240735	3920	3920	3920	3920	0
498	20230914	110500	32240735	3920	3920	3920	3920	586
499	20230914	110400	29943615	3920	3920	3920	3920	0
500	20230914	110300	29943615	3920	3925	3925	3920	114
501	20230914	110200	29496655	3920	3920	3920	3920	0
502	20230914	110100	29496655	3920	3920	3920	3920	0
503	20230914	110000	29496655	3920	3920	3920	3920	0
504	20230914	105900	29496655	3920	3920	3920	3920	0
505	20230914	105800	29496655	3920	3920	3920	3920	0
506	20230914	105700	29496655	3920	3920	3920	3920	0
507	20230914	105600	29496655	3920	3920	3920	3920	0
508	20230914	105500	29496655	3920	3920	3920	3920	0
509	20230914	105400	29496655	3920	3920	3920	3920	0
510	20230914	105300	29496655	3920	3920	3920	3920	0
511	20230914	105200	29496655	3920	3920	3920	3920	0
512	20230914	105100	29496655	3920	3920	3920	3920	0
513	20230914	105000	29496655	3920	3925	3925	3920	763
514	20230914	104900	26503130	3930	3930	3930	3930	0
515	20230914	104800	26503130	3930	3930	3930	3930	0
516	20230914	104700	26503130	3930	3930	3930	3930	3
517	20230914	104600	26491340	3930	3930	3930	3930	139
518	20230914	104500	25945070	3930	3930	3930	3930	0
519	20230914	104400	25945070	3930	3930	3930	3930	0
520	20230914	104300	25945070	3930	3930	3930	3930	0
521	20230914	104200	25945070	3930	3930	3930	3930	0
522	20230914	104100	25945070	3930	3930	3930	3930	3
523	20230914	104000	25933280	3930	3930	3930	3930	57
524	20230914	103900	25709270	3930	3930	3930	3930	0
525	20230914	103800	25709270	3930	3930	3930	3930	0
526	20230914	103700	25709270	3930	3930	3930	3930	0
527	20230914	103600	25709270	3930	3930	3930	3930	0
528	20230914	103500	25709270	3930	3930	3930	3930	0
529	20230914	103400	25709270	3930	3930	3930	3930	0
530	20230914	103300	25709270	3930	3930	3930	3930	0
531	20230914	103200	25709270	3930	3930	3930	3930	0
532	20230914	103100	25709270	3930	3930	3930	3930	328
533	20230914	103000	24420230	3925	3925	3925	3925	884
534	20230914	102900	20950530	3930	3930	3930	3930	3
535	20230914	102800	20938740	3930	3930	3930	3930	0
536	20230914	102700	20938740	3930	3930	3930	3930	113
537	20230914	102600	20494650	3930	3930	3930	3930	5
538	20230914	102500	20475000	3930	3930	3930	3930	0
539	20230914	102400	20475000	3930	3930	3930	3930	0
540	20230914	102300	20475000	3930	3930	3930	3930	0
541	20230914	102200	20475000	3930	3930	3930	3930	0
542	20230914	102100	20475000	3930	3930	3930	3930	1
543	20230914	102000	20471070	3935	3935	3935	3935	0
544	20230914	101900	20471070	3935	3935	3935	3935	0
545	20230914	101800	20471070	3935	3935	3935	3935	0
546	20230914	101700	20471070	3935	3935	3935	3935	0
547	20230914	101600	20471070	3935	3935	3935	3935	0
548	20230914	101500	20471070	3935	3935	3935	3935	5
549	20230914	101400	20451395	3930	3930	3930	3930	0
550	20230914	101300	20451395	3930	3930	3930	3930	0
551	20230914	101200	20451395	3930	3930	3930	3930	0
552	20230914	101100	20451395	3930	3930	3930	3930	0
553	20230914	101000	20451395	3930	3930	3930	3930	5
554	20230914	100900	20431745	3930	3930	3930	3930	0
555	20230914	100800	20431745	3930	3930	3930	3930	0
556	20230914	100700	20431745	3930	3930	3930	3930	0
557	20230914	100600	20431745	3930	3930	3930	3930	0
558	20230914	100500	20431745	3930	3930	3930	3930	0
559	20230914	100400	20431745	3930	3930	3930	3930	0
560	20230914	100300	20431745	3930	3930	3930	3930	0
561	20230914	100200	20431745	3930	3930	3930	3930	0
562	20230914	100100	20431745	3930	3930	3930	3930	0
563	20230914	100000	20431745	3930	3930	3930	3930	1175
564	20230914	095900	15813995	3930	3930	3930	3930	800
565	20230914	095800	12669995	3935	3935	3935	3935	0
566	20230914	095700	12669995	3935	3935	3935	3935	0
567	20230914	095600	12669995	3935	3935	3935	3935	300
568	20230914	095500	11489495	3930	3930	3930	3930	0
569	20230914	095400	11489495	3930	3930	3930	3930	0
570	20230914	095300	11489495	3930	3930	3930	3930	0
571	20230914	095200	11489495	3930	3930	3930	3930	1
572	20230914	095100	11485565	3930	3930	3930	3930	2
573	20230914	095000	11477705	3935	3930	3935	3930	70
574	20230914	094900	11202600	3930	3930	3930	3930	0
575	20230914	094800	11202600	3930	3930	3930	3930	0
576	20230914	094700	11202600	3930	3930	3930	3930	0
577	20230914	094600	11202600	3930	3930	3930	3930	0
578	20230914	094500	11202600	3930	3930	3930	3930	0
579	20230914	094400	11202600	3930	3930	3930	3930	0
580	20230914	094300	11202600	3930	3930	3930	3930	11
581	20230914	094200	11159370	3930	3930	3930	3930	11
582	20230914	094100	11116140	3935	3935	3935	3935	300
583	20230914	094000	9935640	3935	3935	3935	3935	0
584	20230914	093900	9935640	3935	3935	3935	3935	0
585	20230914	093800	9935640	3935	3935	3935	3935	11
586	20230914	093700	9892355	3935	3935	3935	3935	0
587	20230914	093600	9892355	3935	3935	3935	3935	1
588	20230914	093500	9888420	3935	3935	3935	3935	0
589	20230914	093400	9888420	3935	3935	3935	3935	2
590	20230914	093300	9880550	3935	3935	3935	3935	101
591	20230914	093200	9483115	3935	3935	3935	3935	0
592	20230914	093100	9483115	3935	3935	3935	3935	2
593	20230914	093000	9475245	3930	3930	3930	3930	0
594	20230914	092900	9475245	3930	3930	3930	3930	0
595	20230914	092800	9475245	3930	3930	3930	3930	0
596	20230914	092700	9475245	3930	3930	3930	3930	0
597	20230914	092600	9475245	3930	3930	3930	3930	0
598	20230914	092500	9475245	3930	3930	3930	3930	948
599	20230914	092400	5749605	3935	3935	3935	3935	0
600	20230914	092300	5749605	3935	3935	3935	3935	0
601	20230914	092200	5749605	3935	3935	3935	3935	10
602	20230914	092100	5710255	3935	3935	3935	3935	0
603	20230914	092000	5710255	3935	3935	3935	3935	0
604	20230914	091900	5710255	3935	3935	3935	3935	0
605	20230914	091800	5710255	3935	3935	3935	3935	10
606	20230914	091700	5670905	3940	3935	3940	3935	44
607	20230914	091600	5497760	3930	3930	3930	3930	1
608	20230914	091500	5493830	3930	3930	3930	3930	0
609	20230914	091400	5493830	3930	3930	3930	3930	0
610	20230914	091300	5493830	3930	3930	3930	3930	0
611	20230914	091200	5493830	3930	3930	3930	3930	0
612	20230914	091100	5493830	3930	3945	3950	3930	405
613	20230914	091000	3894445	3930	3930	3930	3930	6
614	20230914	090900	3870865	3930	3930	3930	3930	17
615	20230914	090800	3804055	3930	3930	3930	3930	0
616	20230914	090700	3804055	3930	3930	3930	3930	371
617	20230914	090600	2346025	3935	3935	3935	3935	0
618	20230914	090500	2346025	3935	3935	3935	3935	0
619	20230914	090400	2346025	3935	3935	3935	3935	0
620	20230914	090300	2346025	3935	3945	3945	3935	15
621	20230914	090200	2286980	3930	3930	3930	3930	0
622	20230914	090100	2286980	3930	3940	3940	3930	4
623	20230914	090000	2271245	3945	3950	3950	3945	575