KissMeData/123750/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	201300	190266575	3090	3090	3090	3090	425
3	20230922	201200	190266575	3090	3090	3090	3090	0
4	20230922	201100	190266575	3090	3090	3090	3090	0
5	20230922	201000	190266575	3090	3090	3090	3090	0
6	20230922	200900	190266575	3090	3090	3090	3090	0
7	20230922	200800	190266575	3090	3090	3090	3090	0
8	20230922	200700	190266575	3090	3090	3090	3090	0
9	20230922	200600	190266575	3090	3090	3090	3090	0
10	20230922	200500	190266575	3090	3090	3090	3090	0
11	20230922	200400	190266575	3090	3090	3090	3090	0
12	20230922	200300	190266575	3090	3090	3090	3090	0
13	20230922	200200	190266575	3090	3090	3090	3090	0
14	20230922	200100	190266575	3090	3090	3090	3090	0
15	20230922	200000	190266575	3090	3090	3090	3090	0
16	20230922	195900	190266575	3090	3090	3090	3090	0
17	20230922	195800	190266575	3090	3090	3090	3090	0
18	20230922	195700	190266575	3090	3090	3090	3090	0
19	20230922	195600	190266575	3090	3090	3090	3090	0
20	20230922	195500	190266575	3090	3090	3090	3090	0
21	20230922	195400	190266575	3090	3090	3090	3090	0
22	20230922	195300	190266575	3090	3090	3090	3090	0
23	20230922	195200	190266575	3090	3090	3090	3090	0
24	20230922	195100	190266575	3090	3090	3090	3090	0
25	20230922	195000	190266575	3090	3090	3090	3090	0
26	20230922	194900	190266575	3090	3090	3090	3090	0
27	20230922	194800	190266575	3090	3090	3090	3090	0
28	20230922	194700	190266575	3090	3090	3090	3090	0
29	20230922	194600	190266575	3090	3090	3090	3090	0
30	20230922	194500	190266575	3090	3090	3090	3090	0
31	20230922	194400	190266575	3090	3090	3090	3090	0
32	20230922	194300	190266575	3090	3090	3090	3090	425
33	20230922	194200	190266575	3090	3090	3090	3090	0
34	20230922	194100	190266575	3090	3090	3090	3090	0
35	20230922	194000	190266575	3090	3090	3090	3090	0
36	20230922	193900	190266575	3090	3090	3090	3090	0
37	20230922	193800	190266575	3090	3090	3090	3090	0
38	20230922	193700	190266575	3090	3090	3090	3090	0
39	20230922	193600	190266575	3090	3090	3090	3090	0
40	20230922	193500	190266575	3090	3090	3090	3090	0
41	20230922	193400	190266575	3090	3090	3090	3090	0
42	20230922	193300	190266575	3090	3090	3090	3090	0
43	20230922	193200	190266575	3090	3090	3090	3090	0
44	20230922	193100	190266575	3090	3090	3090	3090	0
45	20230922	193000	190266575	3090	3090	3090	3090	0
46	20230922	192900	190266575	3090	3090	3090	3090	0
47	20230922	192800	190266575	3090	3090	3090	3090	0
48	20230922	192700	190266575	3090	3090	3090	3090	0
49	20230922	192600	190266575	3090	3090	3090	3090	0
50	20230922	192500	190266575	3090	3090	3090	3090	0
51	20230922	192400	190266575	3090	3090	3090	3090	0
52	20230922	192300	190266575	3090	3090	3090	3090	0
53	20230922	192200	190266575	3090	3090	3090	3090	0
54	20230922	192100	190266575	3090	3090	3090	3090	0
55	20230922	192000	190266575	3090	3090	3090	3090	0
56	20230922	191900	190266575	3090	3090	3090	3090	0
57	20230922	191800	190266575	3090	3090	3090	3090	0
58	20230922	191700	190266575	3090	3090	3090	3090	0
59	20230922	191600	190266575	3090	3090	3090	3090	0
60	20230922	191500	190266575	3090	3090	3090	3090	0
61	20230922	191400	190266575	3090	3090	3090	3090	0
62	20230922	191300	190266575	3090	3090	3090	3090	425
63	20230922	191200	190266575	3090	3090	3090	3090	0
64	20230922	191100	190266575	3090	3090	3090	3090	0
65	20230922	191000	190266575	3090	3090	3090	3090	0
66	20230922	190900	190266575	3090	3090	3090	3090	0
67	20230922	190800	190266575	3090	3090	3090	3090	0
68	20230922	190700	190266575	3090	3090	3090	3090	0
69	20230922	190600	190266575	3090	3090	3090	3090	0
70	20230922	190500	190266575	3090	3090	3090	3090	0
71	20230922	190400	190266575	3090	3090	3090	3090	0
72	20230922	190300	190266575	3090	3090	3090	3090	0
73	20230922	190200	190266575	3090	3090	3090	3090	0
74	20230922	190100	190266575	3090	3090	3090	3090	0
75	20230922	190000	190266575	3090	3090	3090	3090	0
76	20230922	185900	190266575	3090	3090	3090	3090	0
77	20230922	185800	190266575	3090	3090	3090	3090	0
78	20230922	185700	190266575	3090	3090	3090	3090	0
79	20230922	185600	190266575	3090	3090	3090	3090	0
80	20230922	185500	190266575	3090	3090	3090	3090	0
81	20230922	185400	190266575	3090	3090	3090	3090	0
82	20230922	185300	190266575	3090	3090	3090	3090	0
83	20230922	185200	190266575	3090	3090	3090	3090	0
84	20230922	185100	190266575	3090	3090	3090	3090	0
85	20230922	185000	190266575	3090	3090	3090	3090	0
86	20230922	184900	190266575	3090	3090	3090	3090	0
87	20230922	184800	190266575	3090	3090	3090	3090	0
88	20230922	184700	190266575	3090	3090	3090	3090	0
89	20230922	184600	190266575	3090	3090	3090	3090	0
90	20230922	184500	190266575	3090	3090	3090	3090	0
91	20230922	184400	190266575	3090	3090	3090	3090	0
92	20230922	184300	190266575	3090	3090	3090	3090	425
93	20230922	184200	190266575	3090	3090	3090	3090	0
94	20230922	184100	190266575	3090	3090	3090	3090	0
95	20230922	184000	190266575	3090	3090	3090	3090	0
96	20230922	183900	190266575	3090	3090	3090	3090	0
97	20230922	183800	190266575	3090	3090	3090	3090	0
98	20230922	183700	190266575	3090	3090	3090	3090	0
99	20230922	183600	190266575	3090	3090	3090	3090	0
100	20230922	183500	190266575	3090	3090	3090	3090	0
101	20230922	183400	190266575	3090	3090	3090	3090	0
102	20230922	183300	190266575	3090	3090	3090	3090	0
103	20230922	183200	190266575	3090	3090	3090	3090	0
104	20230922	183100	190266575	3090	3090	3090	3090	0
105	20230922	183000	190266575	3090	3090	3090	3090	0
106	20230922	182900	190266575	3090	3090	3090	3090	0
107	20230922	182800	190266575	3090	3090	3090	3090	0
108	20230922	182700	190266575	3090	3090	3090	3090	0
109	20230922	182600	190266575	3090	3090	3090	3090	0
110	20230922	182500	190266575	3090	3090	3090	3090	0
111	20230922	182400	190266575	3090	3090	3090	3090	0
112	20230922	182300	190266575	3090	3090	3090	3090	0
113	20230922	182200	190266575	3090	3090	3090	3090	0
114	20230922	182100	190266575	3090	3090	3090	3090	0
115	20230922	182000	190266575	3090	3090	3090	3090	0
116	20230922	181900	190266575	3090	3090	3090	3090	0
117	20230922	181800	190266575	3090	3090	3090	3090	0
118	20230922	181700	190266575	3090	3090	3090	3090	0
119	20230922	181600	190266575	3090	3090	3090	3090	0
120	20230922	181500	190266575	3090	3090	3090	3090	0
121	20230922	181400	190266575	3090	3090	3090	3090	0
122	20230922	181300	190266575	3090	3090	3090	3090	425
123	20230922	181200	190266575	3090	3090	3090	3090	0
124	20230922	181100	190266575	3090	3090	3090	3090	0
125	20230922	181000	190266575	3090	3090	3090	3090	0
126	20230922	180900	190266575	3090	3090	3090	3090	0
127	20230922	180800	190266575	3090	3090	3090	3090	0
128	20230922	180700	190266575	3090	3090	3090	3090	0
129	20230922	180600	190266575	3090	3090	3090	3090	0
130	20230922	180500	190266575	3090	3090	3090	3090	0
131	20230922	180400	190266575	3090	3090	3090	3090	0
132	20230922	180300	190266575	3090	3090	3090	3090	0
133	20230922	180200	190266575	3090	3090	3090	3090	0
134	20230922	180100	190266575	3090	3090	3090	3090	0
135	20230922	180000	190266575	3090	3090	3090	3090	0
136	20230922	175900	190266575	3090	3090	3090	3090	0
137	20230922	175800	190266575	3090	3090	3090	3090	0
138	20230922	175700	190266575	3090	3090	3090	3090	0
139	20230922	175600	190266575	3090	3090	3090	3090	0
140	20230922	175500	190266575	3090	3090	3090	3090	0
141	20230922	175400	190266575	3090	3090	3090	3090	0
142	20230922	175300	190266575	3090	3090	3090	3090	0
143	20230922	175200	190266575	3090	3090	3090	3090	0
144	20230922	175100	190266575	3090	3090	3090	3090	0
145	20230922	175000	190266575	3090	3090	3090	3090	0
146	20230922	174900	190266575	3090	3090	3090	3090	0
147	20230922	174800	190266575	3090	3090	3090	3090	0
148	20230922	174700	190266575	3090	3090	3090	3090	0
149	20230922	174600	190266575	3090	3090	3090	3090	0
150	20230922	174500	190266575	3090	3090	3090	3090	0
151	20230922	174400	190266575	3090	3090	3090	3090	0
152	20230922	174300	190266575	3090	3090	3090	3090	425
153	20230922	174200	190266575	3090	3090	3090	3090	0
154	20230922	174100	190266575	3090	3090	3090	3090	0
155	20230922	174000	190266575	3090	3090	3090	3090	0
156	20230922	173900	190266575	3090	3090	3090	3090	0
157	20230922	173800	190266575	3090	3090	3090	3090	0
158	20230922	173700	190266575	3090	3090	3090	3090	0
159	20230922	173600	190266575	3090	3090	3090	3090	0
160	20230922	173500	190266575	3090	3090	3090	3090	0
161	20230922	173400	190266575	3090	3090	3090	3090	0
162	20230922	173300	190266575	3090	3090	3090	3090	0
163	20230922	173200	190266575	3090	3090	3090	3090	0
164	20230922	173100	190266575	3090	3090	3090	3090	0
165	20230922	173000	190266575	3090	3090	3090	3090	0
166	20230922	172900	190266575	3090	3090	3090	3090	0
167	20230922	172800	190266575	3090	3090	3090	3090	0
168	20230922	172700	190266575	3090	3090	3090	3090	0
169	20230922	172600	190266575	3090	3090	3090	3090	0
170	20230922	172500	190266575	3090	3090	3090	3090	0
171	20230922	172400	190266575	3090	3090	3090	3090	0
172	20230922	172300	190266575	3090	3090	3090	3090	0
173	20230922	172200	190266575	3090	3090	3090	3090	0
174	20230922	172100	190266575	3090	3090	3090	3090	0
175	20230922	172000	190266575	3090	3090	3090	3090	0
176	20230922	171900	190266575	3090	3090	3090	3090	0
177	20230922	171800	190266575	3090	3090	3090	3090	0
178	20230922	171700	190266575	3090	3090	3090	3090	0
179	20230922	171600	190266575	3090	3090	3090	3090	0
180	20230922	171500	190266575	3090	3090	3090	3090	0
181	20230922	171400	190266575	3090	3090	3090	3090	0
182	20230922	171300	190266575	3090	3090	3090	3090	425
183	20230922	171200	190266575	3090	3090	3090	3090	0
184	20230922	171100	190266575	3090	3090	3090	3090	0
185	20230922	171000	190266575	3090	3090	3090	3090	0
186	20230922	170900	190266575	3090	3090	3090	3090	0
187	20230922	170800	190266575	3090	3090	3090	3090	0
188	20230922	170700	190266575	3090	3090	3090	3090	0
189	20230922	170600	190266575	3090	3090	3090	3090	0
190	20230922	170500	190266575	3090	3090	3090	3090	0
191	20230922	170400	190266575	3090	3090	3090	3090	0
192	20230922	170300	190266575	3090	3090	3090	3090	0
193	20230922	170200	190266575	3090	3090	3090	3090	0
194	20230922	170100	190266575	3090	3090	3090	3090	0
195	20230922	170000	190266575	3090	3090	3090	3090	0
196	20230922	165900	190266575	3090	3090	3090	3090	0
197	20230922	165800	190266575	3090	3090	3090	3090	0
198	20230922	165700	190266575	3090	3090	3090	3090	0
199	20230922	165600	190266575	3090	3090	3090	3090	0
200	20230922	165500	190266575	3090	3090	3090	3090	0
201	20230922	165400	190266575	3090	3090	3090	3090	0
202	20230922	165300	190266575	3090	3090	3090	3090	0
203	20230922	165200	190266575	3090	3090	3090	3090	0
204	20230922	165100	190266575	3090	3090	3090	3090	0
205	20230922	165000	190266575	3090	3090	3090	3090	0
206	20230922	164900	190266575	3090	3090	3090	3090	0
207	20230922	164800	190266575	3090	3090	3090	3090	0
208	20230922	164700	190266575	3090	3090	3090	3090	0
209	20230922	164600	190266575	3090	3090	3090	3090	0
210	20230922	164500	190266575	3090	3090	3090	3090	0
211	20230922	164400	190266575	3090	3090	3090	3090	0
212	20230922	164300	190266575	3090	3090	3090	3090	425
213	20230922	164200	190266575	3090	3090	3090	3090	0
214	20230922	164100	190266575	3090	3090	3090	3090	0
215	20230922	164000	190266575	3090	3090	3090	3090	0
216	20230922	163900	190266575	3090	3090	3090	3090	0
217	20230922	163800	190266575	3090	3090	3090	3090	0
218	20230922	163700	190266575	3090	3090	3090	3090	0
219	20230922	163600	190266575	3090	3090	3090	3090	0
220	20230922	163500	190266575	3090	3090	3090	3090	0
221	20230922	163400	190266575	3090	3090	3090	3090	0
222	20230922	163300	190266575	3090	3090	3090	3090	0
223	20230922	163200	190266575	3090	3090	3090	3090	0
224	20230922	163100	190266575	3090	3090	3090	3090	0
225	20230922	163000	190266575	3090	3090	3090	3090	0
226	20230922	162900	190266575	3090	3090	3090	3090	0
227	20230922	162800	190266575	3090	3090	3090	3090	0
228	20230922	162700	190266575	3090	3090	3090	3090	0
229	20230922	162600	190266575	3090	3090	3090	3090	0
230	20230922	162500	190266575	3090	3090	3090	3090	0
231	20230922	162400	190266575	3090	3090	3090	3090	0
232	20230922	162300	190266575	3090	3090	3090	3090	0
233	20230922	162200	190266575	3090	3090	3090	3090	0
234	20230922	162100	190266575	3090	3090	3090	3090	0
235	20230922	162000	190266575	3090	3090	3090	3090	0
236	20230922	161900	190266575	3090	3090	3090	3090	0
237	20230922	161800	190266575	3090	3090	3090	3090	0
238	20230922	161700	190266575	3090	3090	3090	3090	0
239	20230922	161600	190266575	3090	3090	3090	3090	0
240	20230922	161500	190266575	3090	3090	3090	3090	0
241	20230922	161400	190266575	3090	3090	3090	3090	0
242	20230922	161300	190266575	3090	3090	3090	3090	425
243	20230922	161200	190266575	3090	3090	3090	3090	0
244	20230922	161100	190266575	3090	3090	3090	3090	0
245	20230922	161000	190266575	3090	3090	3090	3090	0
246	20230922	160900	190266575	3090	3090	3090	3090	0
247	20230922	160800	190266575	3090	3090	3090	3090	0
248	20230922	160700	190266575	3090	3090	3090	3090	0
249	20230922	160600	190266575	3090	3090	3090	3090	0
250	20230922	160500	190266575	3090	3090	3090	3090	0
251	20230922	160400	190266575	3090	3090	3090	3090	0
252	20230922	160300	190266575	3090	3090	3090	3090	0
253	20230922	160200	190266575	3090	3090	3090	3090	0
254	20230922	160100	190266575	3090	3090	3090	3090	0
255	20230922	160000	190266575	3090	3090	3090	3090	0
256	20230922	155900	190266575	3090	3090	3090	3090	0
257	20230922	155800	190266575	3090	3090	3090	3090	0
258	20230922	155700	190266575	3090	3090	3090	3090	0
259	20230922	155600	190266575	3090	3090	3090	3090	0
260	20230922	155500	190266575	3090	3090	3090	3090	0
261	20230922	155400	190266575	3090	3090	3090	3090	0
262	20230922	155300	190266575	3090	3090	3090	3090	0
263	20230922	155200	190266575	3090	3090	3090	3090	0
264	20230922	155100	190266575	3090	3090	3090	3090	0
265	20230922	155000	190266575	3090	3090	3090	3090	0
266	20230922	154900	190266575	3090	3090	3090	3090	0
267	20230922	154800	190266575	3090	3090	3090	3090	0
268	20230922	154700	190266575	3090	3090	3090	3090	0
269	20230922	154600	190266575	3090	3090	3090	3090	0
270	20230922	154500	190266575	3090	3090	3090	3090	0
271	20230922	154400	190266575	3090	3090	3090	3090	0
272	20230922	154300	190266575	3090	3090	3090	3090	425
273	20230922	154200	190266575	3090	3090	3090	3090	0
274	20230922	154100	190266575	3090	3090	3090	3090	0
275	20230922	154000	190266575	3090	3090	3090	3090	0
276	20230922	153900	190266575	3090	3090	3090	3090	0
277	20230922	153800	190266575	3090	3090	3090	3090	0
278	20230922	153700	190266575	3090	3090	3090	3090	0
279	20230922	153600	190266575	3090	3090	3090	3090	0
280	20230922	153500	190266575	3090	3090	3090	3090	0
281	20230922	153400	190266575	3090	3090	3090	3090	0
282	20230922	153300	190266575	3090	3090	3090	3090	0
283	20230922	153200	190266575	3090	3090	3090	3090	0
284	20230922	153100	190266575	3090	3090	3090	3090	0
285	20230922	153000	190266575	3090	3090	3090	3090	425
286	20230922	152900	188953325	3090	3090	3090	3090	0
287	20230922	152800	188953325	3090	3090	3090	3090	0
288	20230922	152700	188953325	3090	3090	3090	3090	0
289	20230922	152600	188953325	3090	3090	3090	3090	0
290	20230922	152500	188953325	3090	3090	3090	3090	0
291	20230922	152400	188953325	3090	3090	3090	3090	0
292	20230922	152300	188953325	3090	3090	3090	3090	0
293	20230922	152200	188953325	3090	3090	3090	3090	0
294	20230922	152100	188953325	3090	3090	3090	3090	0
295	20230922	152000	188953325	3090	3090	3090	3090	0
296	20230922	151900	188953325	3090	3075	3090	3075	4
297	20230922	151800	188940980	3085	3085	3085	3085	1
298	20230922	151700	188937895	3085	3085	3085	3085	1
299	20230922	151600	188934810	3085	3085	3085	3085	3
300	20230922	151500	188925555	3080	3095	3095	3080	43
301	20230922	151400	188793085	3100	3085	3100	3085	55
302	20230922	151300	188622750	3085	3075	3085	3075	15
303	20230922	151200	188576615	3045	3045	3045	3045	0
304	20230922	151100	188576615	3045	3045	3045	3045	0
305	20230922	151000	188576615	3045	3045	3045	3045	0
306	20230922	150900	188576615	3045	3045	3045	3045	102
307	20230922	150800	188266025	3045	3045	3045	3045	0
308	20230922	150700	188266025	3045	3045	3045	3045	2
309	20230922	150600	188259935	3025	3025	3025	3025	0
310	20230922	150500	188259935	3025	3025	3025	3025	6
311	20230922	150400	188241785	3045	3045	3045	3045	2
312	20230922	150300	188235695	3045	3045	3045	3045	0
313	20230922	150200	188235695	3045	3045	3045	3045	2
314	20230922	150100	188229605	3045	3045	3045	3045	0
315	20230922	150000	188229605	3045	3045	3045	3045	35
316	20230922	145900	188123030	3050	3050	3050	3050	0
317	20230922	145800	188123030	3050	3050	3050	3050	0
318	20230922	145700	188123030	3050	3050	3050	3050	2
319	20230922	145600	188116930	3050	3050	3050	3050	0
320	20230922	145500	188116930	3050	3050	3050	3050	2
321	20230922	145400	188110830	3060	3060	3060	3060	0
322	20230922	145300	188110830	3060	3060	3060	3060	0
323	20230922	145200	188110830	3060	3035	3060	3035	411
324	20230922	145100	186855710	3035	3035	3035	3035	0
325	20230922	145000	186855710	3035	3035	3035	3035	0
326	20230922	144900	186855710	3035	3035	3035	3035	0
327	20230922	144800	186855710	3035	3035	3035	3035	3
328	20230922	144700	186846605	3025	3025	3025	3025	0
329	20230922	144600	186846605	3025	3025	3025	3025	0
330	20230922	144500	186846605	3025	3025	3025	3025	0
331	20230922	144400	186846605	3025	3025	3025	3025	0
332	20230922	144300	186846605	3025	3025	3025	3025	0
333	20230922	144200	186846605	3025	3025	3025	3025	0
334	20230922	144100	186846605	3025	3025	3025	3025	0
335	20230922	144000	186846605	3025	3025	3025	3025	0
336	20230922	143900	186846605	3025	3025	3025	3025	0
337	20230922	143800	186846605	3025	3025	3025	3025	0
338	20230922	143700	186846605	3025	3025	3025	3025	0
339	20230922	143600	186846605	3025	3035	3035	3025	453
340	20230922	143500	185473380	3015	3015	3015	3015	0
341	20230922	143400	185473380	3015	3015	3015	3015	0
342	20230922	143300	185473380	3015	3015	3015	3015	0
343	20230922	143200	185473380	3015	3025	3025	3015	600
344	20230922	143100	183664305	3030	3030	3030	3030	0
345	20230922	143000	183664305	3030	3030	3030	3030	0
346	20230922	142900	183664305	3030	3030	3030	3030	0
347	20230922	142800	183664305	3030	3030	3030	3030	0
348	20230922	142700	183664305	3030	3030	3030	3030	58
349	20230922	142600	183488565	3030	3030	3030	3030	0
350	20230922	142500	183488565	3030	3030	3030	3030	0
351	20230922	142400	183488565	3030	3030	3030	3030	14
352	20230922	142300	183446145	3030	3030	3030	3030	13
353	20230922	142200	183406755	3030	3035	3035	3030	375
354	20230922	142100	182270500	3045	3045	3045	3045	0
355	20230922	142000	182270500	3045	3045	3045	3045	0
356	20230922	141900	182270500	3045	3045	3045	3045	0
357	20230922	141800	182270500	3045	3045	3045	3045	0
358	20230922	141700	182270500	3045	3045	3045	3045	0
359	20230922	141600	182270500	3045	3045	3045	3045	0
360	20230922	141500	182270500	3045	3045	3045	3045	0
361	20230922	141400	182270500	3045	3045	3045	3045	0
362	20230922	141300	182270500	3045	3045	3045	3045	0
363	20230922	141200	182270500	3045	3045	3045	3045	0
364	20230922	141100	182270500	3045	3045	3045	3045	0
365	20230922	141000	182270500	3045	3045	3045	3045	0
366	20230922	140900	182270500	3045	3045	3045	3045	0
367	20230922	140800	182270500	3045	3045	3045	3045	1
368	20230922	140700	182267455	3040	3040	3040	3040	300
369	20230922	140600	181355455	3040	3040	3040	3040	0
370	20230922	140500	181355455	3040	3040	3040	3040	16
371	20230922	140400	181306815	3040	3040	3040	3040	0
372	20230922	140300	181306815	3040	3040	3040	3040	0
373	20230922	140200	181306815	3040	3040	3040	3040	0
374	20230922	140100	181306815	3040	3040	3040	3040	0
375	20230922	140000	181306815	3040	3040	3040	3040	0
376	20230922	135900	181306815	3040	3040	3040	3040	0
377	20230922	135800	181306815	3040	3040	3040	3040	0
378	20230922	135700	181306815	3040	3040	3040	3040	0
379	20230922	135600	181306815	3040	3040	3040	3040	0
380	20230922	135500	181306815	3040	3040	3040	3040	1
381	20230922	135400	181303775	3025	3025	3025	3025	0
382	20230922	135300	181303775	3025	3025	3025	3025	0
383	20230922	135200	181303775	3025	3025	3025	3025	0
384	20230922	135100	181303775	3025	3025	3025	3025	0
385	20230922	135000	181303775	3025	3025	3025	3025	0
386	20230922	134900	181303775	3025	3025	3025	3025	0
387	20230922	134800	181303775	3025	3025	3025	3025	0
388	20230922	134700	181303775	3025	3025	3025	3025	0
389	20230922	134600	181303775	3025	3025	3025	3025	0
390	20230922	134500	181303775	3025	3025	3025	3025	0
391	20230922	134400	181303775	3025	3025	3025	3025	0
392	20230922	134300	181303775	3025	3025	3025	3025	17
393	20230922	134200	181252350	3025	3025	3025	3025	491
394	20230922	134100	179767075	3025	3025	3025	3025	18
395	20230922	134000	179712625	3050	3050	3050	3050	1
396	20230922	133900	179709575	3040	3040	3040	3040	1
397	20230922	133800	179706535	3040	3040	3040	3040	0
398	20230922	133700	179706535	3040	3040	3040	3040	0
399	20230922	133600	179706535	3040	3040	3040	3040	0
400	20230922	133500	179706535	3040	3040	3040	3040	0
401	20230922	133400	179706535	3040	3040	3040	3040	1
402	20230922	133300	179703495	3015	3015	3015	3015	0
403	20230922	133200	179703495	3015	3015	3015	3015	0
404	20230922	133100	179703495	3015	3035	3035	3015	1478
405	20230922	133000	175225840	3045	3040	3045	3040	3
406	20230922	132900	175216715	3035	3035	3040	3030	335
407	20230922	132800	174201485	3030	3040	3040	3030	1490
408	20230922	132700	169685745	3075	3045	3075	3035	2145
409	20230922	132600	163119535	3050	3050	3050	3050	0
410	20230922	132500	163119535	3050	3050	3050	3050	0
411	20230922	132400	163119535	3050	3050	3050	3050	0
412	20230922	132300	163119535	3050	3050	3050	3050	0
413	20230922	132200	163119535	3050	3050	3050	3050	0
414	20230922	132100	163119535	3050	3050	3050	3050	0
415	20230922	132000	163119535	3050	3050	3050	3050	0
416	20230922	131900	163119535	3050	3050	3050	3050	0
417	20230922	131800	163119535	3050	3050	3050	3050	3610
418	20230922	131700	152109035	3050	3055	3055	3050	5
419	20230922	131600	152093765	3055	3055	3055	3055	106
420	20230922	131500	151769935	3055	3055	3055	3055	2
421	20230922	131400	151763825	3055	3065	3065	3055	70
422	20230922	131300	151549295	3065	3065	3065	3065	0
423	20230922	131200	151549295	3065	3065	3065	3065	0
424	20230922	131100	151549295	3065	3065	3065	3065	0
425	20230922	131000	151549295	3065	3065	3065	3065	0
426	20230922	130900	151549295	3065	3065	3065	3065	0
427	20230922	130800	151549295	3065	3065	3065	3065	0
428	20230922	130700	151549295	3065	3065	3065	3065	14
429	20230922	130600	151506385	3060	3060	3060	3060	0
430	20230922	130500	151506385	3060	3060	3060	3060	148
431	20230922	130400	151053505	3060	3065	3065	3060	68
432	20230922	130300	150845095	3065	3065	3065	3065	0
433	20230922	130200	150845095	3065	3065	3065	3065	0
434	20230922	130100	150845095	3065	3065	3065	3065	0
435	20230922	130000	150845095	3065	3065	3065	3065	0
436	20230922	125900	150845095	3065	3065	3065	3065	0
437	20230922	125800	150845095	3065	3065	3065	3065	10
438	20230922	125700	150814445	3065	3065	3065	3065	0
439	20230922	125600	150814445	3065	3065	3065	3065	0
440	20230922	125500	150814445	3065	3065	3065	3065	0
441	20230922	125400	150814445	3065	3065	3065	3065	74
442	20230922	125300	150587635	3065	3065	3065	3065	0
443	20230922	125200	150587635	3065	3065	3065	3065	16
444	20230922	125100	150538595	3050	3050	3050	3050	0
445	20230922	125000	150538595	3050	3050	3050	3050	0
446	20230922	124900	150538595	3050	3050	3050	3050	0
447	20230922	124800	150538595	3050	3050	3050	3050	0
448	20230922	124700	150538595	3050	3050	3050	3050	0
449	20230922	124600	150538595	3050	3050	3050	3050	0
450	20230922	124500	150538595	3050	3050	3050	3050	0
451	20230922	124400	150538595	3050	3050	3050	3050	0
452	20230922	124300	150538595	3050	3050	3050	3050	0
453	20230922	124200	150538595	3050	3050	3050	3050	0
454	20230922	124100	150538595	3050	3050	3050	3050	20
455	20230922	124000	150477595	3050	3050	3050	3050	0
456	20230922	123900	150477595	3050	3050	3050	3050	0
457	20230922	123800	150477595	3050	3050	3050	3050	0
458	20230922	123700	150477595	3050	3050	3050	3050	0
459	20230922	123600	150477595	3050	3050	3050	3050	0
460	20230922	123500	150477595	3050	3050	3050	3050	0
461	20230922	123400	150477595	3050	3050	3050	3050	1149
462	20230922	123300	146973145	3050	3050	3050	3050	0
463	20230922	123200	146973145	3050	3050	3050	3050	0
464	20230922	123100	146973145	3050	3050	3050	3050	0
465	20230922	123000	146973145	3050	3050	3050	3050	0
466	20230922	122900	146973145	3050	3050	3050	3050	0
467	20230922	122800	146973145	3050	3050	3050	3050	0
468	20230922	122700	146973145	3050	3055	3055	3050	388
469	20230922	122600	145788905	3055	3055	3055	3055	0
470	20230922	122500	145788905	3055	3055	3055	3055	0
471	20230922	122400	145788905	3055	3055	3055	3055	0
472	20230922	122300	145788905	3055	3055	3055	3055	0
473	20230922	122200	145788905	3055	3055	3055	3055	0
474	20230922	122100	145788905	3055	3055	3055	3055	1
475	20230922	122000	145785850	3055	3055	3055	3055	0
476	20230922	121900	145785850	3055	3055	3055	3055	0
477	20230922	121800	145785850	3055	3055	3055	3055	0
478	20230922	121700	145785850	3055	3055	3055	3055	0
479	20230922	121600	145785850	3055	3055	3055	3055	0
480	20230922	121500	145785850	3055	3055	3055	3055	0
481	20230922	121400	145785850	3055	3055	3055	3055	0
482	20230922	121300	145785850	3055	3055	3055	3055	0
483	20230922	121200	145785850	3055	3055	3055	3055	0
484	20230922	121100	145785850	3055	3055	3055	3055	0
485	20230922	121000	145785850	3055	3055	3055	3055	0
486	20230922	120900	145785850	3055	3055	3055	3055	0
487	20230922	120800	145785850	3055	3055	3055	3055	0
488	20230922	120700	145785850	3055	3055	3055	3055	0
489	20230922	120600	145785850	3055	3055	3055	3055	0
490	20230922	120500	145785850	3055	3055	3055	3055	0
491	20230922	120400	145785850	3055	3055	3055	3055	41
492	20230922	120300	145660595	3055	3055	3055	3055	0
493	20230922	120200	145660595	3055	3055	3055	3055	0
494	20230922	120100	145660595	3055	3055	3055	3055	0
495	20230922	120000	145660595	3055	3055	3055	3055	0
496	20230922	115900	145660595	3055	3055	3055	3055	0
497	20230922	115800	145660595	3055	3055	3055	3055	0
498	20230922	115700	145660595	3055	3055	3055	3055	0
499	20230922	115600	145660595	3055	3055	3055	3055	537
500	20230922	115500	144020060	3060	3075	3075	3055	2991
501	20230922	115400	134852255	3080	3080	3080	3080	1
502	20230922	115300	134849175	3075	3075	3075	3075	0
503	20230922	115200	134849175	3075	3075	3075	3075	0
504	20230922	115100	134849175	3075	3075	3075	3075	0
505	20230922	115000	134849175	3075	3075	3075	3075	0
506	20230922	114900	134849175	3075	3075	3075	3075	0
507	20230922	114800	134849175	3075	3075	3075	3075	2
508	20230922	114700	134843025	3075	3075	3075	3075	0
509	20230922	114600	134843025	3075	3075	3075	3075	0
510	20230922	114500	134843025	3075	3075	3075	3075	0
511	20230922	114400	134843025	3075	3075	3075	3075	0
512	20230922	114300	134843025	3075	3075	3075	3075	0
513	20230922	114200	134843025	3075	3075	3075	3075	18
514	20230922	114100	134787675	3075	3080	3085	3075	639
515	20230922	114000	132818245	3070	3070	3070	3070	0
516	20230922	113900	132818245	3070	3070	3070	3070	0
517	20230922	113800	132818245	3070	3070	3070	3070	0
518	20230922	113700	132818245	3070	3070	3070	3070	0
519	20230922	113600	132818245	3070	3070	3070	3070	0
520	20230922	113500	132818245	3070	3070	3070	3070	0
521	20230922	113400	132818245	3070	3070	3070	3070	0
522	20230922	113300	132818245	3070	3070	3070	3070	0
523	20230922	113200	132818245	3070	3070	3070	3070	0
524	20230922	113100	132818245	3070	3070	3070	3070	0
525	20230922	113000	132818245	3070	3070	3070	3070	0
526	20230922	112900	132818245	3070	3070	3070	3070	103
527	20230922	112800	132502035	3075	3075	3075	3075	0
528	20230922	112700	132502035	3075	3075	3075	3075	0
529	20230922	112600	132502035	3075	3075	3075	3075	0
530	20230922	112500	132502035	3075	3075	3075	3075	0
531	20230922	112400	132502035	3075	3085	3085	3075	7
532	20230922	112300	132480460	3085	3085	3085	3085	56
533	20230922	112200	132307700	3085	3085	3085	3085	0
534	20230922	112100	132307700	3085	3085	3085	3085	0
535	20230922	112000	132307700	3085	3085	3085	3085	0
536	20230922	111900	132307700	3085	3085	3085	3085	0
537	20230922	111800	132307700	3085	3085	3085	3085	1
538	20230922	111700	132304615	3085	3085	3085	3085	0
539	20230922	111600	132304615	3085	3085	3085	3085	68
540	20230922	111500	132094835	3085	3085	3085	3085	0
541	20230922	111400	132094835	3085	3085	3085	3085	0
542	20230922	111300	132094835	3085	3085	3085	3085	0
543	20230922	111200	132094835	3085	3085	3085	3085	34
544	20230922	111100	131989945	3085	3085	3085	3085	0
545	20230922	111000	131989945	3085	3085	3085	3085	0
546	20230922	110900	131989945	3085	3085	3085	3085	0
547	20230922	110800	131989945	3085	3080	3085	3080	338
548	20230922	110700	130947665	3080	3080	3080	3080	21
549	20230922	110600	130882985	3080	3080	3080	3080	0
550	20230922	110500	130882985	3080	3080	3080	3080	7
551	20230922	110400	130861425	3080	3055	3080	3055	3
552	20230922	110300	130852235	3060	3060	3060	3060	0
553	20230922	110200	130852235	3060	3060	3060	3060	0
554	20230922	110100	130852235	3060	3060	3060	3060	0
555	20230922	110000	130852235	3060	3060	3060	3060	0
556	20230922	105900	130852235	3060	3060	3060	3060	0
557	20230922	105800	130852235	3060	3060	3060	3060	377
558	20230922	105700	129698615	3070	3070	3070	3070	0
559	20230922	105600	129698615	3070	3070	3070	3070	3647
560	20230922	105500	118502325	3065	3065	3065	3065	0
561	20230922	105400	118502325	3065	3065	3065	3065	0
562	20230922	105300	118502325	3065	3065	3065	3065	0
563	20230922	105200	118502325	3065	3065	3065	3065	0
564	20230922	105100	118502325	3065	3065	3065	3065	0
565	20230922	105000	118502325	3065	3065	3065	3065	0
566	20230922	104900	118502325	3065	3065	3065	3065	0
567	20230922	104800	118502325	3065	3065	3065	3065	0
568	20230922	104700	118502325	3065	3065	3065	3065	0
569	20230922	104600	118502325	3065	3065	3065	3065	0
570	20230922	104500	118502325	3065	3065	3065	3065	2
571	20230922	104400	118496195	3070	3070	3070	3070	0
572	20230922	104300	118496195	3070	3070	3070	3070	0
573	20230922	104200	118496195	3070	3070	3070	3070	0
574	20230922	104100	118496195	3070	3060	3070	3060	190
575	20230922	104000	117914785	3060	3060	3060	3060	0
576	20230922	103900	117914785	3060	3070	3070	3060	41
577	20230922	103800	117789310	3045	3045	3050	3045	21
578	20230922	103700	117725270	3050	3050	3050	3045	613
579	20230922	103600	115855625	3045	3045	3045	3045	1
580	20230922	103500	115852580	3050	3050	3050	3050	0
581	20230922	103400	115852580	3050	3035	3050	3035	262
582	20230922	103300	115057125	3050	3035	3050	3035	2469
583	20230922	103200	107546590	3025	3025	3025	3025	138
584	20230922	103100	107129140	3035	3035	3035	3035	1000
585	20230922	103000	104094140	3040	3010	3040	3010	2786
586	20230922	102900	95672795	3010	3005	3010	3005	3894
587	20230922	102800	83954355	2995	2995	2995	2995	67
588	20230922	102700	83753690	3005	3005	3005	3005	470
589	20230922	102600	82341340	3005	2990	3005	2990	116
590	20230922	102500	81993510	3005	3005	3005	3005	0
591	20230922	102400	81993510	3005	3005	3005	3005	0
592	20230922	102300	81993510	3005	3005	3005	3005	0
593	20230922	102200	81993510	3005	3005	3005	3005	1
594	20230922	102100	81990505	2990	3000	3000	2990	5572
595	20230922	102000	65317455	3005	3005	3005	3005	0
596	20230922	101900	65317455	3005	3005	3005	3005	0
597	20230922	101800	65317455	3005	3005	3005	3005	10
598	20230922	101700	65287405	3005	3005	3005	3000	1174
599	20230922	101600	61764260	3005	3005	3005	3005	0
600	20230922	101500	61764260	3005	3005	3005	3005	0
601	20230922	101400	61764260	3005	3005	3005	3005	0
602	20230922	101300	61764260	3005	3005	3005	3005	0
603	20230922	101200	61764260	3005	3005	3005	3005	228
604	20230922	101100	61079120	3005	3005	3005	3005	0
605	20230922	101000	61079120	3005	3005	3005	3005	5
606	20230922	100900	61064095	3005	3005	3005	3005	150
607	20230922	100800	60613345	3005	3005	3005	3005	0
608	20230922	100700	60613345	3005	3005	3005	3005	0
609	20230922	100600	60613345	3005	3010	3010	3005	2
610	20230922	100500	60607330	3010	3010	3010	3010	0
611	20230922	100400	60607330	3010	3010	3010	3010	0
612	20230922	100300	60607330	3010	3010	3010	3010	0
613	20230922	100200	60607330	3010	3010	3010	3010	1
614	20230922	100100	60604320	3010	3010	3010	3010	0
615	20230922	100000	60604320	3010	3010	3010	3010	0
616	20230922	095900	60604320	3010	3010	3010	3010	0
617	20230922	095800	60604320	3010	3010	3010	3010	0
618	20230922	095700	60604320	3010	3010	3010	3010	0
619	20230922	095600	60604320	3010	3010	3010	3010	0
620	20230922	095500	60604320	3010	3010	3010	3010	1
621	20230922	095400	60601310	3005	3005	3005	3005	0
622	20230922	095300	60601310	3005	3005	3005	3005	0
623	20230922	095200	60601310	3005	3005	3005	3005	0
624	20230922	095100	60601310	3005	3005	3005	3005	50
625	20230922	095000	60451060	3000	3000	3000	3000	0
626	20230922	094900	60451060	3000	3005	3005	3000	1847
627	20230922	094800	54903510	3010	3010	3010	3010	0
628	20230922	094700	54903510	3010	3010	3010	3010	0
629	20230922	094600	54903510	3010	3010	3010	3010	0
630	20230922	094500	54903510	3010	3010	3010	3010	401
631	20230922	094400	53696500	3010	3010	3010	3010	0
632	20230922	094300	53696500	3010	3010	3010	3010	119
633	20230922	094200	53338310	3015	3015	3015	3015	49
634	20230922	094100	53190575	3010	3010	3010	3010	0
635	20230922	094000	53190575	3010	3010	3010	3010	407
636	20230922	093900	51965505	3015	3015	3015	3015	0
637	20230922	093800	51965505	3015	3015	3015	3015	100
638	20230922	093700	51664005	3015	3015	3015	3015	0
639	20230922	093600	51664005	3015	3015	3015	3015	3432
640	20230922	093500	41316525	3010	3010	3010	3010	0
641	20230922	093400	41316525	3010	3010	3010	3010	1
642	20230922	093300	41313515	3005	3005	3005	3005	0
643	20230922	093200	41313515	3005	3005	3005	3005	153
644	20230922	093100	40853750	3015	3015	3015	3015	1000
645	20230922	093000	37838750	3005	3005	3005	3005	0
646	20230922	092900	37838750	3005	3005	3005	3005	0
647	20230922	092800	37838750	3005	3005	3005	3005	130
648	20230922	092700	37448100	3000	3000	3000	3000	0
649	20230922	092600	37448100	3000	3000	3000	3000	1247
650	20230922	092500	33707100	3000	3000	3000	3000	537
651	20230922	092400	32096100	3015	3015	3015	3015	0
652	20230922	092300	32096100	3015	3015	3015	3015	0
653	20230922	092200	32096100	3015	3015	3015	3015	0
654	20230922	092100	32096100	3015	3015	3015	3015	0
655	20230922	092000	32096100	3015	3015	3015	3015	3
656	20230922	091900	32087055	2995	3015	3015	2995	193
657	20230922	091800	31508085	2995	2995	2995	2995	0
658	20230922	091700	31508085	2995	3000	3015	2995	1333
659	20230922	091600	27513590	3000	3000	3000	3000	70
660	20230922	091500	27303590	3015	3015	3015	3015	101
661	20230922	091400	26999075	3015	3015	3015	3015	33
662	20230922	091300	26899580	3000	3000	3000	3000	0
663	20230922	091200	26899580	3000	3000	3000	3000	3
664	20230922	091100	26890580	3005	3005	3005	3005	223
665	20230922	091000	26220465	3000	3000	3000	3000	609
666	20230922	090900	24393465	2985	2985	2985	2985	900
667	20230922	090800	21706965	2985	2985	2985	2985	374
668	20230922	090700	20590575	2985	2970	2985	2965	2591
669	20230922	090600	12893240	2970	2970	2970	2970	5
670	20230922	090500	12878390	2970	2975	2975	2970	378
671	20230922	090400	11754930	2995	2985	2995	2975	262
672	20230922	090300	10974100	2980	2985	3000	2980	783
673	20230922	090200	8634540	3000	3000	3000	3000	0
674	20230922	090100	8634540	3000	3010	3010	2990	2395
675	20230922	090000	1440540	3020	3020	3020	3020	477