KissMeData/025890/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190000	51427670	2765	2765	2765	2765	628
3	20230914	185900	51427670	2765	2765	2765	2765	0
4	20230914	185800	51427670	2765	2765	2765	2765	0
5	20230914	185700	51427670	2765	2765	2765	2765	0
6	20230914	185600	51427670	2765	2765	2765	2765	0
7	20230914	185500	51427670	2765	2765	2765	2765	0
8	20230914	185400	51427670	2765	2765	2765	2765	0
9	20230914	185300	51427670	2765	2765	2765	2765	0
10	20230914	185200	51427670	2765	2765	2765	2765	0
11	20230914	185100	51427670	2765	2765	2765	2765	0
12	20230914	185000	51427670	2765	2765	2765	2765	0
13	20230914	184900	51427670	2765	2765	2765	2765	0
14	20230914	184800	51427670	2765	2765	2765	2765	0
15	20230914	184700	51427670	2765	2765	2765	2765	0
16	20230914	184600	51427670	2765	2765	2765	2765	0
17	20230914	184500	51427670	2765	2765	2765	2765	0
18	20230914	184400	51427670	2765	2765	2765	2765	0
19	20230914	184300	51427670	2765	2765	2765	2765	0
20	20230914	184200	51427670	2765	2765	2765	2765	0
21	20230914	184100	51427670	2765	2765	2765	2765	0
22	20230914	184000	51427670	2765	2765	2765	2765	0
23	20230914	183900	51427670	2765	2765	2765	2765	0
24	20230914	183800	51427670	2765	2765	2765	2765	0
25	20230914	183700	51427670	2765	2765	2765	2765	0
26	20230914	183600	51427670	2765	2765	2765	2765	0
27	20230914	183500	51427670	2765	2765	2765	2765	0
28	20230914	183400	51427670	2765	2765	2765	2765	0
29	20230914	183300	51427670	2765	2765	2765	2765	0
30	20230914	183200	51427670	2765	2765	2765	2765	0
31	20230914	183100	51427670	2765	2765	2765	2765	0
32	20230914	183000	51427670	2765	2765	2765	2765	628
33	20230914	182900	51427670	2765	2765	2765	2765	0
34	20230914	182800	51427670	2765	2765	2765	2765	0
35	20230914	182700	51427670	2765	2765	2765	2765	0
36	20230914	182600	51427670	2765	2765	2765	2765	0
37	20230914	182500	51427670	2765	2765	2765	2765	0
38	20230914	182400	51427670	2765	2765	2765	2765	0
39	20230914	182300	51427670	2765	2765	2765	2765	0
40	20230914	182200	51427670	2765	2765	2765	2765	0
41	20230914	182100	51427670	2765	2765	2765	2765	0
42	20230914	182000	51427670	2765	2765	2765	2765	0
43	20230914	181900	51427670	2765	2765	2765	2765	0
44	20230914	181800	51427670	2765	2765	2765	2765	0
45	20230914	181700	51427670	2765	2765	2765	2765	0
46	20230914	181600	51427670	2765	2765	2765	2765	0
47	20230914	181500	51427670	2765	2765	2765	2765	0
48	20230914	181400	51427670	2765	2765	2765	2765	0
49	20230914	181300	51427670	2765	2765	2765	2765	0
50	20230914	181200	51427670	2765	2765	2765	2765	0
51	20230914	181100	51427670	2765	2765	2765	2765	0
52	20230914	181000	51427670	2765	2765	2765	2765	0
53	20230914	180900	51427670	2765	2765	2765	2765	0
54	20230914	180800	51427670	2765	2765	2765	2765	0
55	20230914	180700	51427670	2765	2765	2765	2765	0
56	20230914	180600	51427670	2765	2765	2765	2765	0
57	20230914	180500	51427670	2765	2765	2765	2765	0
58	20230914	180400	51427670	2765	2765	2765	2765	0
59	20230914	180300	51427670	2765	2765	2765	2765	0
60	20230914	180200	51427670	2765	2765	2765	2765	0
61	20230914	180100	51427670	2765	2765	2765	2765	0
62	20230914	180000	51427670	2765	2765	2765	2765	628
63	20230914	175900	51427670	2765	2765	2765	2765	0
64	20230914	175800	51427670	2765	2765	2765	2765	0
65	20230914	175700	51427670	2765	2765	2765	2765	0
66	20230914	175600	51427670	2765	2765	2765	2765	0
67	20230914	175500	51427670	2765	2765	2765	2765	0
68	20230914	175400	51427670	2765	2765	2765	2765	0
69	20230914	175300	51427670	2765	2765	2765	2765	0
70	20230914	175200	51427670	2765	2765	2765	2765	0
71	20230914	175100	51427670	2765	2765	2765	2765	0
72	20230914	175000	51427670	2765	2765	2765	2765	0
73	20230914	174900	51427670	2765	2765	2765	2765	0
74	20230914	174800	51427670	2765	2765	2765	2765	0
75	20230914	174700	51427670	2765	2765	2765	2765	0
76	20230914	174600	51427670	2765	2765	2765	2765	0
77	20230914	174500	51427670	2765	2765	2765	2765	0
78	20230914	174400	51427670	2765	2765	2765	2765	0
79	20230914	174300	51427670	2765	2765	2765	2765	0
80	20230914	174200	51427670	2765	2765	2765	2765	0
81	20230914	174100	51427670	2765	2765	2765	2765	0
82	20230914	174000	51427670	2765	2765	2765	2765	0
83	20230914	173900	51427670	2765	2765	2765	2765	0
84	20230914	173800	51427670	2765	2765	2765	2765	0
85	20230914	173700	51427670	2765	2765	2765	2765	0
86	20230914	173600	51427670	2765	2765	2765	2765	0
87	20230914	173500	51427670	2765	2765	2765	2765	0
88	20230914	173400	51427670	2765	2765	2765	2765	0
89	20230914	173300	51427670	2765	2765	2765	2765	0
90	20230914	173200	51427670	2765	2765	2765	2765	0
91	20230914	173100	51427670	2765	2765	2765	2765	0
92	20230914	173000	51427670	2765	2765	2765	2765	628
93	20230914	172900	51427670	2765	2765	2765	2765	0
94	20230914	172800	51427670	2765	2765	2765	2765	0
95	20230914	172700	51427670	2765	2765	2765	2765	0
96	20230914	172600	51427670	2765	2765	2765	2765	0
97	20230914	172500	51427670	2765	2765	2765	2765	0
98	20230914	172400	51427670	2765	2765	2765	2765	0
99	20230914	172300	51427670	2765	2765	2765	2765	0
100	20230914	172200	51427670	2765	2765	2765	2765	0
101	20230914	172100	51427670	2765	2765	2765	2765	0
102	20230914	172000	51427670	2765	2765	2765	2765	0
103	20230914	171900	51427670	2765	2765	2765	2765	0
104	20230914	171800	51427670	2765	2765	2765	2765	0
105	20230914	171700	51427670	2765	2765	2765	2765	0
106	20230914	171600	51427670	2765	2765	2765	2765	0
107	20230914	171500	51427670	2765	2765	2765	2765	0
108	20230914	171400	51427670	2765	2765	2765	2765	0
109	20230914	171300	51427670	2765	2765	2765	2765	0
110	20230914	171200	51427670	2765	2765	2765	2765	0
111	20230914	171100	51427670	2765	2765	2765	2765	0
112	20230914	171000	51427670	2765	2765	2765	2765	0
113	20230914	170900	51427670	2765	2765	2765	2765	0
114	20230914	170800	51427670	2765	2765	2765	2765	0
115	20230914	170700	51427670	2765	2765	2765	2765	0
116	20230914	170600	51427670	2765	2765	2765	2765	0
117	20230914	170500	51427670	2765	2765	2765	2765	0
118	20230914	170400	51427670	2765	2765	2765	2765	0
119	20230914	170300	51427670	2765	2765	2765	2765	0
120	20230914	170200	51427670	2765	2765	2765	2765	0
121	20230914	170100	51427670	2765	2765	2765	2765	0
122	20230914	170000	51427670	2765	2765	2765	2765	628
123	20230914	165900	51427670	2765	2765	2765	2765	0
124	20230914	165800	51427670	2765	2765	2765	2765	0
125	20230914	165700	51427670	2765	2765	2765	2765	0
126	20230914	165600	51427670	2765	2765	2765	2765	0
127	20230914	165500	51427670	2765	2765	2765	2765	0
128	20230914	165400	51427670	2765	2765	2765	2765	0
129	20230914	165300	51427670	2765	2765	2765	2765	0
130	20230914	165200	51427670	2765	2765	2765	2765	0
131	20230914	165100	51427670	2765	2765	2765	2765	0
132	20230914	165000	51427670	2765	2765	2765	2765	0
133	20230914	164900	51427670	2765	2765	2765	2765	0
134	20230914	164800	51427670	2765	2765	2765	2765	0
135	20230914	164700	51427670	2765	2765	2765	2765	0
136	20230914	164600	51427670	2765	2765	2765	2765	0
137	20230914	164500	51427670	2765	2765	2765	2765	0
138	20230914	164400	51427670	2765	2765	2765	2765	0
139	20230914	164300	51427670	2765	2765	2765	2765	0
140	20230914	164200	51427670	2765	2765	2765	2765	0
141	20230914	164100	51427670	2765	2765	2765	2765	0
142	20230914	164000	51427670	2765	2765	2765	2765	0
143	20230914	163900	51427670	2765	2765	2765	2765	0
144	20230914	163800	51427670	2765	2765	2765	2765	0
145	20230914	163700	51427670	2765	2765	2765	2765	0
146	20230914	163600	51427670	2765	2765	2765	2765	0
147	20230914	163500	51427670	2765	2765	2765	2765	0
148	20230914	163400	51427670	2765	2765	2765	2765	0
149	20230914	163300	51427670	2765	2765	2765	2765	0
150	20230914	163200	51427670	2765	2765	2765	2765	0
151	20230914	163100	51427670	2765	2765	2765	2765	0
152	20230914	163000	51427670	2765	2765	2765	2765	628
153	20230914	162900	51427670	2765	2765	2765	2765	0
154	20230914	162800	51427670	2765	2765	2765	2765	0
155	20230914	162700	51427670	2765	2765	2765	2765	0
156	20230914	162600	51427670	2765	2765	2765	2765	0
157	20230914	162500	51427670	2765	2765	2765	2765	0
158	20230914	162400	51427670	2765	2765	2765	2765	0
159	20230914	162300	51427670	2765	2765	2765	2765	0
160	20230914	162200	51427670	2765	2765	2765	2765	0
161	20230914	162100	51427670	2765	2765	2765	2765	0
162	20230914	162000	51427670	2765	2765	2765	2765	0
163	20230914	161900	51427670	2765	2765	2765	2765	0
164	20230914	161800	51427670	2765	2765	2765	2765	0
165	20230914	161700	51427670	2765	2765	2765	2765	0
166	20230914	161600	51427670	2765	2765	2765	2765	0
167	20230914	161500	51427670	2765	2765	2765	2765	0
168	20230914	161400	51427670	2765	2765	2765	2765	0
169	20230914	161300	51427670	2765	2765	2765	2765	0
170	20230914	161200	51427670	2765	2765	2765	2765	0
171	20230914	161100	51427670	2765	2765	2765	2765	0
172	20230914	161000	51427670	2765	2765	2765	2765	0
173	20230914	160900	51427670	2765	2765	2765	2765	0
174	20230914	160800	51427670	2765	2765	2765	2765	0
175	20230914	160700	51427670	2765	2765	2765	2765	0
176	20230914	160600	51427670	2765	2765	2765	2765	0
177	20230914	160500	51427670	2765	2765	2765	2765	0
178	20230914	160400	51427670	2765	2765	2765	2765	0
179	20230914	160300	51427670	2765	2765	2765	2765	0
180	20230914	160200	51427670	2765	2765	2765	2765	0
181	20230914	160100	51427670	2765	2765	2765	2765	0
182	20230914	160000	51427670	2765	2765	2765	2765	628
183	20230914	155900	51427670	2765	2765	2765	2765	0
184	20230914	155800	51427670	2765	2765	2765	2765	0
185	20230914	155700	51427670	2765	2765	2765	2765	0
186	20230914	155600	51427670	2765	2765	2765	2765	0
187	20230914	155500	51427670	2765	2765	2765	2765	0
188	20230914	155400	51427670	2765	2765	2765	2765	0
189	20230914	155300	51427670	2765	2765	2765	2765	0
190	20230914	155200	51427670	2765	2765	2765	2765	0
191	20230914	155100	51427670	2765	2765	2765	2765	0
192	20230914	155000	51427670	2765	2765	2765	2765	0
193	20230914	154900	51427670	2765	2765	2765	2765	0
194	20230914	154800	51427670	2765	2765	2765	2765	0
195	20230914	154700	51427670	2765	2765	2765	2765	0
196	20230914	154600	51427670	2765	2765	2765	2765	0
197	20230914	154500	51427670	2765	2765	2765	2765	0
198	20230914	154400	51427670	2765	2765	2765	2765	0
199	20230914	154300	51427670	2765	2765	2765	2765	0
200	20230914	154200	51427670	2765	2765	2765	2765	0
201	20230914	154100	51427670	2765	2765	2765	2765	0
202	20230914	154000	51427670	2765	2765	2765	2765	0
203	20230914	153900	51427670	2765	2765	2765	2765	0
204	20230914	153800	51427670	2765	2765	2765	2765	0
205	20230914	153700	51427670	2765	2765	2765	2765	0
206	20230914	153600	51427670	2765	2765	2765	2765	0
207	20230914	153500	51427670	2765	2765	2765	2765	0
208	20230914	153400	51427670	2765	2765	2765	2765	0
209	20230914	153300	51427670	2765	2765	2765	2765	0
210	20230914	153200	51427670	2765	2765	2765	2765	0
211	20230914	153100	51427670	2765	2765	2765	2765	0
212	20230914	153000	51427670	2765	2765	2765	2765	1256
213	20230914	152900	49691250	2765	2765	2765	2765	0
214	20230914	152800	49691250	2765	2765	2765	2765	0
215	20230914	152700	49691250	2765	2765	2765	2765	0
216	20230914	152600	49691250	2765	2765	2765	2765	0
217	20230914	152500	49691250	2765	2765	2765	2765	0
218	20230914	152400	49691250	2765	2765	2765	2765	0
219	20230914	152300	49691250	2765	2765	2765	2765	0
220	20230914	152200	49691250	2765	2765	2765	2765	0
221	20230914	152100	49691250	2765	2765	2765	2765	0
222	20230914	152000	49691250	2765	2765	2765	2765	0
223	20230914	151900	49691250	2765	2765	2765	2765	2
224	20230914	151800	49685720	2760	2760	2760	2760	0
225	20230914	151700	49685720	2760	2760	2765	2760	80
226	20230914	151600	49464870	2760	2760	2760	2760	212
227	20230914	151500	48879750	2765	2765	2765	2765	1
228	20230914	151400	48876985	2765	2760	2765	2760	8
229	20230914	151300	48854900	2765	2765	2765	2760	165
230	20230914	151200	48398990	2765	2760	2765	2760	29
231	20230914	151100	48318945	2760	2740	2765	2740	104
232	20230914	151000	48031855	2765	2745	2765	2745	351
233	20230914	150900	47062735	2750	2745	2750	2745	308
234	20230914	150800	46216740	2745	2745	2745	2745	0
235	20230914	150700	46216740	2745	2745	2745	2745	0
236	20230914	150600	46216740	2745	2750	2750	2745	2
237	20230914	150500	46211245	2740	2740	2740	2740	0
238	20230914	150400	46211245	2740	2740	2740	2740	0
239	20230914	150300	46211245	2740	2740	2750	2740	43
240	20230914	150200	46093025	2775	2775	2775	2775	0
241	20230914	150100	46093025	2775	2735	2775	2735	2000
242	20230914	150000	40590870	2735	2735	2735	2735	1
243	20230914	145900	40588135	2735	2735	2735	2735	2
244	20230914	145800	40582665	2735	2735	2735	2735	0
245	20230914	145700	40582665	2735	2735	2735	2735	1
246	20230914	145600	40579930	2735	2735	2735	2735	1
247	20230914	145500	40577195	2735	2735	2735	2735	205
248	20230914	145400	40016520	2735	2735	2735	2735	0
249	20230914	145300	40016520	2735	2735	2735	2735	1
250	20230914	145200	40013785	2740	2735	2740	2735	7
251	20230914	145100	39994610	2735	2740	2740	2735	43
252	20230914	145000	39876805	2725	2725	2725	2725	0
253	20230914	144900	39876805	2725	2725	2725	2725	0
254	20230914	144800	39876805	2725	2725	2725	2725	0
255	20230914	144700	39876805	2725	2725	2725	2725	2
256	20230914	144600	39871355	2740	2740	2740	2740	0
257	20230914	144500	39871355	2740	2740	2740	2740	6
258	20230914	144400	39854915	2745	2745	2745	2745	0
259	20230914	144300	39854915	2745	2745	2745	2745	0
260	20230914	144200	39854915	2745	2745	2745	2745	0
261	20230914	144100	39854915	2745	2745	2745	2745	0
262	20230914	144000	39854915	2745	2745	2745	2745	0
263	20230914	143900	39854915	2745	2745	2745	2745	0
264	20230914	143800	39854915	2745	2745	2745	2745	50
265	20230914	143700	39717665	2740	2740	2740	2740	2
266	20230914	143600	39712185	2740	2740	2740	2740	3
267	20230914	143500	39703965	2740	2740	2745	2740	80
268	20230914	143400	39484760	2740	2740	2740	2740	114
269	20230914	143300	39172400	2745	2745	2745	2745	3
270	20230914	143200	39164165	2750	2750	2750	2750	0
271	20230914	143100	39164165	2750	2750	2750	2750	0
272	20230914	143000	39164165	2750	2750	2750	2750	0
273	20230914	142900	39164165	2750	2750	2750	2750	6
274	20230914	142800	39147665	2730	2730	2730	2730	236
275	20230914	142700	38503385	2725	2725	2725	2725	0
276	20230914	142600	38503385	2725	2725	2725	2725	0
277	20230914	142500	38503385	2725	2725	2725	2725	0
278	20230914	142400	38503385	2725	2725	2725	2725	0
279	20230914	142300	38503385	2725	2725	2725	2725	0
280	20230914	142200	38503385	2725	2730	2730	2725	20
281	20230914	142100	38448880	2730	2735	2735	2725	520
282	20230914	142000	37030395	2735	2740	2740	2735	18
283	20230914	141900	36981125	2740	2750	2750	2740	249
284	20230914	141800	36297645	2750	2750	2755	2750	233
285	20230914	141700	35656545	2755	2755	2755	2750	50
286	20230914	141600	35518825	2750	2745	2750	2745	121
287	20230914	141500	35186115	2745	2745	2745	2745	10
288	20230914	141400	35158665	2745	2740	2745	2740	217
289	20230914	141300	34563015	2740	2745	2745	2740	69
290	20230914	141200	34373620	2740	2740	2740	2740	11
291	20230914	141100	34343480	2740	2740	2740	2740	1
292	20230914	141000	34340740	2735	2730	2735	2730	191
293	20230914	140900	33819065	2735	2745	2745	2735	157
294	20230914	140800	33389610	2740	2740	2740	2740	287
295	20230914	140700	32603230	2735	2730	2735	2730	1128
296	20230914	140600	29519220	2730	2735	2735	2730	160
297	20230914	140500	29081670	2730	2730	2730	2730	5
298	20230914	140400	29068020	2730	2725	2730	2725	132
299	20230914	140300	28707695	2725	2725	2725	2725	6
300	20230914	140200	28691345	2730	2725	2730	2725	102
301	20230914	140100	28412895	2730	2715	2730	2715	75
302	20230914	140000	28208305	2715	2715	2715	2715	1
303	20230914	135900	28205590	2715	2720	2720	2715	123
304	20230914	135800	27871035	2715	2720	2725	2715	90
305	20230914	135700	27625820	2720	2720	2720	2720	151
306	20230914	135600	27215100	2715	2715	2715	2715	7
307	20230914	135500	27196095	2725	2710	2725	2710	592
308	20230914	135400	25585305	2705	2705	2705	2705	0
309	20230914	135300	25585305	2705	2705	2705	2705	0
310	20230914	135200	25585305	2705	2705	2705	2705	0
311	20230914	135100	25585305	2705	2705	2705	2705	0
312	20230914	135000	25585305	2705	2705	2705	2705	0
313	20230914	134900	25585305	2705	2705	2705	2705	0
314	20230914	134800	25585305	2705	2705	2705	2705	0
315	20230914	134700	25585305	2705	2705	2705	2705	0
316	20230914	134600	25585305	2705	2705	2705	2705	20
317	20230914	134500	25531205	2710	2710	2710	2710	0
318	20230914	134400	25531205	2710	2705	2710	2705	714
319	20230914	134300	23599660	2705	2705	2705	2705	0
320	20230914	134200	23599660	2705	2705	2705	2705	5
321	20230914	134100	23586135	2705	2705	2705	2705	7
322	20230914	134000	23567200	2700	2700	2700	2700	0
323	20230914	133900	23567200	2700	2700	2700	2700	0
324	20230914	133800	23567200	2700	2700	2700	2700	5
325	20230914	133700	23553700	2700	2700	2705	2700	12
326	20230914	133600	23521265	2700	2705	2705	2700	122
327	20230914	133500	23191275	2705	2705	2705	2705	7
328	20230914	133400	23172340	2705	2705	2705	2705	0
329	20230914	133300	23172340	2705	2705	2705	2705	0
330	20230914	133200	23172340	2705	2700	2705	2700	15
331	20230914	133100	23131770	2705	2705	2705	2700	25
332	20230914	133000	23064185	2700	2700	2700	2700	8
333	20230914	132900	23042585	2705	2705	2705	2705	223
334	20230914	132800	22439370	2705	2705	2705	2705	0
335	20230914	132700	22439370	2705	2705	2705	2705	13
336	20230914	132600	22404205	2705	2705	2705	2705	0
337	20230914	132500	22404205	2705	2705	2705	2705	0
338	20230914	132400	22404205	2705	2705	2705	2705	0
339	20230914	132300	22404205	2705	2705	2705	2705	0
340	20230914	132200	22404205	2705	2705	2705	2705	0
341	20230914	132100	22404205	2705	2705	2705	2705	0
342	20230914	132000	22404205	2705	2705	2705	2705	0
343	20230914	131900	22404205	2705	2705	2705	2705	0
344	20230914	131800	22404205	2705	2705	2705	2705	0
345	20230914	131700	22404205	2705	2705	2705	2705	0
346	20230914	131600	22404205	2705	2705	2705	2705	0
347	20230914	131500	22404205	2705	2705	2705	2705	0
348	20230914	131400	22404205	2705	2705	2705	2705	0
349	20230914	131300	22404205	2705	2705	2705	2705	0
350	20230914	131200	22404205	2705	2705	2705	2705	1
351	20230914	131100	22401500	2700	2700	2700	2700	0
352	20230914	131000	22401500	2700	2700	2700	2700	0
353	20230914	130900	22401500	2700	2700	2700	2700	53
354	20230914	130800	22258400	2705	2705	2705	2705	0
355	20230914	130700	22258400	2705	2705	2705	2705	717
356	20230914	130600	20318915	2705	2705	2705	2705	0
357	20230914	130500	20318915	2705	2705	2705	2705	0
358	20230914	130400	20318915	2705	2705	2705	2705	0
359	20230914	130300	20318915	2705	2705	2705	2705	0
360	20230914	130200	20318915	2705	2705	2705	2705	0
361	20230914	130100	20318915	2705	2705	2705	2705	0
362	20230914	130000	20318915	2705	2705	2705	2705	0
363	20230914	125900	20318915	2705	2705	2705	2705	11
364	20230914	125800	20289160	2705	2705	2705	2705	0
365	20230914	125700	20289160	2705	2705	2705	2705	0
366	20230914	125600	20289160	2705	2705	2705	2705	0
367	20230914	125500	20289160	2705	2705	2705	2705	0
368	20230914	125400	20289160	2705	2705	2705	2705	1
369	20230914	125300	20286455	2700	2700	2700	2700	1
370	20230914	125200	20283755	2705	2705	2705	2705	0
371	20230914	125100	20283755	2705	2705	2705	2705	0
372	20230914	125000	20283755	2705	2705	2705	2705	0
373	20230914	124900	20283755	2705	2705	2705	2705	0
374	20230914	124800	20283755	2705	2705	2705	2705	0
375	20230914	124700	20283755	2705	2705	2705	2705	0
376	20230914	124600	20283755	2705	2705	2705	2705	0
377	20230914	124500	20283755	2705	2705	2705	2705	0
378	20230914	124400	20283755	2705	2705	2705	2705	0
379	20230914	124300	20283755	2705	2705	2705	2705	0
380	20230914	124200	20283755	2705	2705	2705	2705	0
381	20230914	124100	20283755	2705	2705	2705	2705	0
382	20230914	124000	20283755	2705	2705	2705	2705	0
383	20230914	123900	20283755	2705	2705	2705	2705	0
384	20230914	123800	20283755	2705	2705	2705	2705	0
385	20230914	123700	20283755	2705	2705	2705	2705	0
386	20230914	123600	20283755	2705	2705	2705	2705	0
387	20230914	123500	20283755	2705	2705	2705	2705	0
388	20230914	123400	20283755	2705	2705	2705	2705	0
389	20230914	123300	20283755	2705	2705	2705	2705	0
390	20230914	123200	20283755	2705	2705	2705	2705	0
391	20230914	123100	20283755	2705	2705	2705	2705	0
392	20230914	123000	20283755	2705	2705	2705	2705	11
393	20230914	122900	20254000	2700	2700	2700	2700	0
394	20230914	122800	20254000	2700	2700	2700	2700	0
395	20230914	122700	20254000	2700	2700	2700	2700	0
396	20230914	122600	20254000	2700	2700	2700	2700	0
397	20230914	122500	20254000	2700	2700	2700	2700	0
398	20230914	122400	20254000	2700	2700	2700	2700	0
399	20230914	122300	20254000	2700	2700	2700	2700	0
400	20230914	122200	20254000	2700	2700	2700	2700	0
401	20230914	122100	20254000	2700	2700	2700	2700	0
402	20230914	122000	20254000	2700	2700	2700	2700	0
403	20230914	121900	20254000	2700	2700	2700	2700	0
404	20230914	121800	20254000	2700	2700	2700	2700	0
405	20230914	121700	20254000	2700	2700	2700	2700	0
406	20230914	121600	20254000	2700	2700	2700	2700	0
407	20230914	121500	20254000	2700	2700	2700	2700	0
408	20230914	121400	20254000	2700	2700	2700	2700	2
409	20230914	121300	20248600	2700	2700	2700	2700	2
410	20230914	121200	20243200	2700	2705	2705	2700	76
411	20230914	121100	20037630	2705	2705	2705	2705	0
412	20230914	121000	20037630	2705	2705	2705	2705	0
413	20230914	120900	20037630	2705	2705	2705	2705	0
414	20230914	120800	20037630	2705	2705	2705	2705	0
415	20230914	120700	20037630	2705	2705	2705	2705	0
416	20230914	120600	20037630	2705	2705	2705	2705	0
417	20230914	120500	20037630	2705	2705	2705	2705	0
418	20230914	120400	20037630	2705	2705	2705	2705	0
419	20230914	120300	20037630	2705	2705	2705	2705	0
420	20230914	120200	20037630	2705	2705	2705	2705	0
421	20230914	120100	20037630	2705	2705	2705	2705	0
422	20230914	120000	20037630	2705	2705	2705	2705	0
423	20230914	115900	20037630	2705	2705	2705	2705	0
424	20230914	115800	20037630	2705	2705	2705	2705	0
425	20230914	115700	20037630	2705	2705	2705	2705	0
426	20230914	115600	20037630	2705	2705	2705	2705	0
427	20230914	115500	20037630	2705	2705	2705	2705	0
428	20230914	115400	20037630	2705	2705	2705	2705	0
429	20230914	115300	20037630	2705	2705	2705	2705	0
430	20230914	115200	20037630	2705	2705	2705	2705	0
431	20230914	115100	20037630	2705	2705	2705	2705	0
432	20230914	115000	20037630	2705	2700	2705	2700	3
433	20230914	114900	20029520	2705	2700	2705	2700	13
434	20230914	114800	19994360	2700	2705	2705	2700	32
435	20230914	114700	19907805	2705	2705	2705	2705	0
436	20230914	114600	19907805	2705	2705	2705	2705	0
437	20230914	114500	19907805	2705	2705	2705	2705	0
438	20230914	114400	19907805	2705	2700	2705	2700	19
439	20230914	114300	19856425	2700	2700	2700	2700	4
440	20230914	114200	19845625	2705	2700	2705	2700	80
441	20230914	114100	19629575	2695	2695	2695	2695	0
442	20230914	114000	19629575	2695	2695	2695	2695	0
443	20230914	113900	19629575	2695	2695	2695	2695	0
444	20230914	113800	19629575	2695	2695	2695	2695	0
445	20230914	113700	19629575	2695	2695	2695	2695	0
446	20230914	113600	19629575	2695	2695	2695	2695	13
447	20230914	113500	19594540	2695	2695	2695	2695	0
448	20230914	113400	19594540	2695	2695	2695	2695	0
449	20230914	113300	19594540	2695	2695	2695	2695	0
450	20230914	113200	19594540	2695	2695	2695	2695	0
451	20230914	113100	19594540	2695	2695	2695	2695	0
452	20230914	113000	19594540	2695	2695	2695	2695	0
453	20230914	112900	19594540	2695	2695	2695	2695	0
454	20230914	112800	19594540	2695	2695	2695	2695	0
455	20230914	112700	19594540	2695	2695	2695	2695	0
456	20230914	112600	19594540	2695	2695	2695	2695	8
457	20230914	112500	19572980	2695	2695	2695	2695	7
458	20230914	112400	19554115	2695	2695	2695	2695	209
459	20230914	112300	18990860	2700	2700	2700	2700	0
460	20230914	112200	18990860	2700	2700	2700	2700	0
461	20230914	112100	18990860	2700	2700	2700	2700	0
462	20230914	112000	18990860	2700	2700	2700	2700	0
463	20230914	111900	18990860	2700	2700	2700	2700	0
464	20230914	111800	18990860	2700	2700	2700	2700	8
465	20230914	111700	18969260	2695	2695	2695	2695	0
466	20230914	111600	18969260	2695	2695	2695	2695	0
467	20230914	111500	18969260	2695	2695	2695	2695	0
468	20230914	111400	18969260	2695	2695	2695	2695	0
469	20230914	111300	18969260	2695	2695	2695	2695	0
470	20230914	111200	18969260	2695	2695	2695	2695	0
471	20230914	111100	18969260	2695	2695	2695	2695	0
472	20230914	111000	18969260	2695	2695	2695	2695	0
473	20230914	110900	18969260	2695	2695	2695	2695	0
474	20230914	110800	18969260	2695	2695	2695	2695	0
475	20230914	110700	18969260	2695	2695	2695	2695	0
476	20230914	110600	18969260	2695	2695	2695	2695	0
477	20230914	110500	18969260	2695	2695	2695	2695	0
478	20230914	110400	18969260	2695	2695	2695	2695	0
479	20230914	110300	18969260	2695	2695	2695	2695	0
480	20230914	110200	18969260	2695	2695	2695	2695	0
481	20230914	110100	18969260	2695	2695	2695	2695	0
482	20230914	110000	18969260	2695	2695	2695	2695	0
483	20230914	105900	18969260	2695	2695	2695	2695	0
484	20230914	105800	18969260	2695	2695	2695	2695	0
485	20230914	105700	18969260	2695	2695	2695	2695	0
486	20230914	105600	18969260	2695	2695	2695	2695	0
487	20230914	105500	18969260	2695	2695	2695	2695	0
488	20230914	105400	18969260	2695	2695	2695	2695	0
489	20230914	105300	18969260	2695	2695	2695	2695	20
490	20230914	105200	18915360	2695	2695	2695	2695	0
491	20230914	105100	18915360	2695	2695	2695	2695	0
492	20230914	105000	18915360	2695	2695	2695	2695	0
493	20230914	104900	18915360	2695	2695	2695	2695	0
494	20230914	104800	18915360	2695	2695	2695	2695	0
495	20230914	104700	18915360	2695	2695	2695	2695	0
496	20230914	104600	18915360	2695	2695	2695	2695	0
497	20230914	104500	18915360	2695	2695	2695	2695	0
498	20230914	104400	18915360	2695	2695	2695	2695	0
499	20230914	104300	18915360	2695	2695	2695	2695	0
500	20230914	104200	18915360	2695	2695	2695	2695	0
501	20230914	104100	18915360	2695	2695	2695	2695	169
502	20230914	104000	18459905	2695	2695	2695	2695	29
503	20230914	103900	18381750	2695	2695	2695	2695	28
504	20230914	103800	18306290	2695	2695	2695	2695	767
505	20230914	103700	16239225	2705	2705	2705	2705	0
506	20230914	103600	16239225	2705	2705	2705	2705	0
507	20230914	103500	16239225	2705	2705	2705	2705	0
508	20230914	103400	16239225	2705	2705	2705	2705	0
509	20230914	103300	16239225	2705	2705	2705	2705	0
510	20230914	103200	16239225	2705	2705	2705	2705	0
511	20230914	103100	16239225	2705	2705	2705	2705	0
512	20230914	103000	16239225	2705	2705	2705	2705	0
513	20230914	102900	16239225	2705	2705	2705	2705	0
514	20230914	102800	16239225	2705	2705	2705	2705	0
515	20230914	102700	16239225	2705	2705	2705	2705	0
516	20230914	102600	16239225	2705	2705	2705	2705	0
517	20230914	102500	16239225	2705	2705	2705	2705	0
518	20230914	102400	16239225	2705	2705	2705	2705	0
519	20230914	102300	16239225	2705	2705	2705	2705	0
520	20230914	102200	16239225	2705	2705	2705	2705	0
521	20230914	102100	16239225	2705	2705	2705	2705	0
522	20230914	102000	16239225	2705	2705	2705	2705	0
523	20230914	101900	16239225	2705	2705	2705	2705	0
524	20230914	101800	16239225	2705	2705	2705	2705	0
525	20230914	101700	16239225	2705	2705	2705	2705	0
526	20230914	101600	16239225	2705	2705	2705	2705	0
527	20230914	101500	16239225	2705	2705	2705	2705	0
528	20230914	101400	16239225	2705	2705	2705	2705	0
529	20230914	101300	16239225	2705	2705	2705	2705	0
530	20230914	101200	16239225	2705	2705	2705	2705	0
531	20230914	101100	16239225	2705	2705	2705	2705	0
532	20230914	101000	16239225	2705	2705	2705	2705	0
533	20230914	100900	16239225	2705	2705	2705	2705	0
534	20230914	100800	16239225	2705	2705	2705	2705	0
535	20230914	100700	16239225	2705	2705	2705	2705	0
536	20230914	100600	16239225	2705	2705	2705	2705	0
537	20230914	100500	16239225	2705	2705	2705	2705	0
538	20230914	100400	16239225	2705	2705	2705	2705	0
539	20230914	100300	16239225	2705	2705	2705	2705	0
540	20230914	100200	16239225	2705	2705	2705	2705	0
541	20230914	100100	16239225	2705	2705	2705	2705	0
542	20230914	100000	16239225	2705	2705	2705	2705	0
543	20230914	095900	16239225	2705	2705	2705	2705	0
544	20230914	095800	16239225	2705	2705	2705	2705	1
545	20230914	095700	16236520	2695	2695	2695	2695	0
546	20230914	095600	16236520	2695	2695	2695	2695	0
547	20230914	095500	16236520	2695	2695	2695	2695	524
548	20230914	095400	14824340	2705	2705	2705	2705	0
549	20230914	095300	14824340	2705	2695	2705	2695	50
550	20230914	095200	14689320	2695	2695	2695	2695	8
551	20230914	095100	14667760	2700	2695	2700	2695	36
552	20230914	095000	14570595	2695	2695	2695	2695	193
553	20230914	094900	14050460	2695	2695	2695	2695	0
554	20230914	094800	14050460	2695	2695	2695	2695	0
555	20230914	094700	14050460	2695	2695	2695	2695	0
556	20230914	094600	14050460	2695	2695	2695	2695	0
557	20230914	094500	14050460	2695	2695	2695	2695	0
558	20230914	094400	14050460	2695	2695	2695	2695	0
559	20230914	094300	14050460	2695	2695	2695	2695	0
560	20230914	094200	14050460	2695	2695	2695	2695	0
561	20230914	094100	14050460	2695	2695	2695	2695	1
562	20230914	094000	14047765	2675	2675	2675	2675	0
563	20230914	093900	14047765	2675	2675	2675	2675	0
564	20230914	093800	14047765	2675	2685	2685	2675	500
565	20230914	093700	12707810	2700	2700	2700	2700	0
566	20230914	093600	12707810	2700	2700	2700	2700	5
567	20230914	093500	12694310	2700	2700	2700	2700	0
568	20230914	093400	12694310	2700	2700	2700	2700	0
569	20230914	093300	12694310	2700	2700	2700	2700	0
570	20230914	093200	12694310	2700	2700	2700	2700	1
571	20230914	093100	12691610	2695	2695	2695	2695	1
572	20230914	093000	12688915	2700	2695	2700	2695	30
573	20230914	092900	12608060	2685	2685	2685	2685	0
574	20230914	092800	12608060	2685	2685	2685	2685	215
575	20230914	092700	12030785	2680	2680	2680	2680	0
576	20230914	092600	12030785	2680	2680	2680	2680	0
577	20230914	092500	12030785	2680	2680	2680	2680	0
578	20230914	092400	12030785	2680	2680	2680	2680	3
579	20230914	092300	12022745	2680	2680	2680	2680	0
580	20230914	092200	12022745	2680	2680	2680	2680	0
581	20230914	092100	12022745	2680	2680	2680	2680	0
582	20230914	092000	12022745	2680	2680	2680	2680	0
583	20230914	091900	12022745	2680	2680	2680	2680	0
584	20230914	091800	12022745	2680	2680	2680	2680	0
585	20230914	091700	12022745	2680	2685	2685	2680	420
586	20230914	091600	10897045	2680	2680	2680	2680	0
587	20230914	091500	10897045	2680	2680	2680	2680	428
588	20230914	091400	9750005	2670	2670	2670	2670	0
589	20230914	091300	9750005	2670	2670	2670	2670	0
590	20230914	091200	9750005	2670	2670	2670	2670	0
591	20230914	091100	9750005	2670	2670	2670	2670	0
592	20230914	091000	9750005	2670	2670	2670	2670	0
593	20230914	090900	9750005	2670	2670	2670	2670	0
594	20230914	090800	9750005	2670	2670	2670	2670	0
595	20230914	090700	9750005	2670	2670	2670	2670	0
596	20230914	090600	9750005	2670	2670	2670	2670	30
597	20230914	090500	9669905	2675	2685	2685	2675	78
598	20230914	090400	9461240	2690	2695	2695	2690	1073
599	20230914	090300	6569510	2675	2675	2675	2675	0
600	20230914	090200	6569510	2675	2675	2675	2675	0
601	20230914	090100	6569510	2675	2675	2675	2675	45
602	20230914	090000	6449135	2695	2695	2695	2695	2393