KissMeData/023000/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185800	52385235	3000	3000	3000	3000	83
3	20230919	185700	52385235	3000	3000	3000	3000	0
4	20230919	185600	52385235	3000	3000	3000	3000	0
5	20230919	185500	52385235	3000	3000	3000	3000	0
6	20230919	185400	52385235	3000	3000	3000	3000	0
7	20230919	185300	52385235	3000	3000	3000	3000	0
8	20230919	185200	52385235	3000	3000	3000	3000	0
9	20230919	185100	52385235	3000	3000	3000	3000	0
10	20230919	185000	52385235	3000	3000	3000	3000	0
11	20230919	184900	52385235	3000	3000	3000	3000	0
12	20230919	184800	52385235	3000	3000	3000	3000	0
13	20230919	184700	52385235	3000	3000	3000	3000	0
14	20230919	184600	52385235	3000	3000	3000	3000	0
15	20230919	184500	52385235	3000	3000	3000	3000	0
16	20230919	184400	52385235	3000	3000	3000	3000	0
17	20230919	184300	52385235	3000	3000	3000	3000	0
18	20230919	184200	52385235	3000	3000	3000	3000	0
19	20230919	184100	52385235	3000	3000	3000	3000	0
20	20230919	184000	52385235	3000	3000	3000	3000	0
21	20230919	183900	52385235	3000	3000	3000	3000	0
22	20230919	183800	52385235	3000	3000	3000	3000	0
23	20230919	183700	52385235	3000	3000	3000	3000	0
24	20230919	183600	52385235	3000	3000	3000	3000	0
25	20230919	183500	52385235	3000	3000	3000	3000	0
26	20230919	183400	52385235	3000	3000	3000	3000	0
27	20230919	183300	52385235	3000	3000	3000	3000	0
28	20230919	183200	52385235	3000	3000	3000	3000	0
29	20230919	183100	52385235	3000	3000	3000	3000	0
30	20230919	183000	52385235	3000	3000	3000	3000	0
31	20230919	182900	52385235	3000	3000	3000	3000	0
32	20230919	182800	52385235	3000	3000	3000	3000	83
33	20230919	182700	52385235	3000	3000	3000	3000	0
34	20230919	182600	52385235	3000	3000	3000	3000	0
35	20230919	182500	52385235	3000	3000	3000	3000	0
36	20230919	182400	52385235	3000	3000	3000	3000	0
37	20230919	182300	52385235	3000	3000	3000	3000	0
38	20230919	182200	52385235	3000	3000	3000	3000	0
39	20230919	182100	52385235	3000	3000	3000	3000	0
40	20230919	182000	52385235	3000	3000	3000	3000	0
41	20230919	181900	52385235	3000	3000	3000	3000	0
42	20230919	181800	52385235	3000	3000	3000	3000	0
43	20230919	181700	52385235	3000	3000	3000	3000	0
44	20230919	181600	52385235	3000	3000	3000	3000	0
45	20230919	181500	52385235	3000	3000	3000	3000	0
46	20230919	181400	52385235	3000	3000	3000	3000	0
47	20230919	181300	52385235	3000	3000	3000	3000	0
48	20230919	181200	52385235	3000	3000	3000	3000	0
49	20230919	181100	52385235	3000	3000	3000	3000	0
50	20230919	181000	52385235	3000	3000	3000	3000	0
51	20230919	180900	52385235	3000	3000	3000	3000	0
52	20230919	180800	52385235	3000	3000	3000	3000	0
53	20230919	180700	52385235	3000	3000	3000	3000	0
54	20230919	180600	52385235	3000	3000	3000	3000	0
55	20230919	180500	52385235	3000	3000	3000	3000	0
56	20230919	180400	52385235	3000	3000	3000	3000	0
57	20230919	180300	52385235	3000	3000	3000	3000	0
58	20230919	180200	52385235	3000	3000	3000	3000	0
59	20230919	180100	52385235	3000	3000	3000	3000	0
60	20230919	180000	52385235	3000	3000	3000	3000	0
61	20230919	175900	52385235	3000	3000	3000	3000	0
62	20230919	175800	52385235	3000	3000	3000	3000	83
63	20230919	175700	52385235	3000	3000	3000	3000	0
64	20230919	175600	52385235	3000	3000	3000	3000	0
65	20230919	175500	52385235	3000	3000	3000	3000	0
66	20230919	175400	52385235	3000	3000	3000	3000	0
67	20230919	175300	52385235	3000	3000	3000	3000	0
68	20230919	175200	52385235	3000	3000	3000	3000	0
69	20230919	175100	52385235	3000	3000	3000	3000	0
70	20230919	175000	52385235	3000	3000	3000	3000	0
71	20230919	174900	52385235	3000	3000	3000	3000	0
72	20230919	174800	52385235	3000	3000	3000	3000	0
73	20230919	174700	52385235	3000	3000	3000	3000	0
74	20230919	174600	52385235	3000	3000	3000	3000	0
75	20230919	174500	52385235	3000	3000	3000	3000	0
76	20230919	174400	52385235	3000	3000	3000	3000	0
77	20230919	174300	52385235	3000	3000	3000	3000	0
78	20230919	174200	52385235	3000	3000	3000	3000	0
79	20230919	174100	52385235	3000	3000	3000	3000	0
80	20230919	174000	52385235	3000	3000	3000	3000	0
81	20230919	173900	52385235	3000	3000	3000	3000	0
82	20230919	173800	52385235	3000	3000	3000	3000	0
83	20230919	173700	52385235	3000	3000	3000	3000	0
84	20230919	173600	52385235	3000	3000	3000	3000	0
85	20230919	173500	52385235	3000	3000	3000	3000	0
86	20230919	173400	52385235	3000	3000	3000	3000	0
87	20230919	173300	52385235	3000	3000	3000	3000	0
88	20230919	173200	52385235	3000	3000	3000	3000	0
89	20230919	173100	52385235	3000	3000	3000	3000	0
90	20230919	173000	52385235	3000	3000	3000	3000	0
91	20230919	172900	52385235	3000	3000	3000	3000	0
92	20230919	172800	52385235	3000	3000	3000	3000	83
93	20230919	172700	52385235	3000	3000	3000	3000	0
94	20230919	172600	52385235	3000	3000	3000	3000	0
95	20230919	172500	52385235	3000	3000	3000	3000	0
96	20230919	172400	52385235	3000	3000	3000	3000	0
97	20230919	172300	52385235	3000	3000	3000	3000	0
98	20230919	172200	52385235	3000	3000	3000	3000	0
99	20230919	172100	52385235	3000	3000	3000	3000	0
100	20230919	172000	52385235	3000	3000	3000	3000	0
101	20230919	171900	52385235	3000	3000	3000	3000	0
102	20230919	171800	52385235	3000	3000	3000	3000	0
103	20230919	171700	52385235	3000	3000	3000	3000	0
104	20230919	171600	52385235	3000	3000	3000	3000	0
105	20230919	171500	52385235	3000	3000	3000	3000	0
106	20230919	171400	52385235	3000	3000	3000	3000	0
107	20230919	171300	52385235	3000	3000	3000	3000	0
108	20230919	171200	52385235	3000	3000	3000	3000	0
109	20230919	171100	52385235	3000	3000	3000	3000	0
110	20230919	171000	52385235	3000	3000	3000	3000	0
111	20230919	170900	52385235	3000	3000	3000	3000	0
112	20230919	170800	52385235	3000	3000	3000	3000	0
113	20230919	170700	52385235	3000	3000	3000	3000	0
114	20230919	170600	52385235	3000	3000	3000	3000	0
115	20230919	170500	52385235	3000	3000	3000	3000	0
116	20230919	170400	52385235	3000	3000	3000	3000	0
117	20230919	170300	52385235	3000	3000	3000	3000	0
118	20230919	170200	52385235	3000	3000	3000	3000	0
119	20230919	170100	52385235	3000	3000	3000	3000	0
120	20230919	170000	52385235	3000	3000	3000	3000	0
121	20230919	165900	52385235	3000	3000	3000	3000	0
122	20230919	165800	52385235	3000	3000	3000	3000	83
123	20230919	165700	52385235	3000	3000	3000	3000	0
124	20230919	165600	52385235	3000	3000	3000	3000	0
125	20230919	165500	52385235	3000	3000	3000	3000	0
126	20230919	165400	52385235	3000	3000	3000	3000	0
127	20230919	165300	52385235	3000	3000	3000	3000	0
128	20230919	165200	52385235	3000	3000	3000	3000	0
129	20230919	165100	52385235	3000	3000	3000	3000	0
130	20230919	165000	52385235	3000	3000	3000	3000	0
131	20230919	164900	52385235	3000	3000	3000	3000	0
132	20230919	164800	52385235	3000	3000	3000	3000	0
133	20230919	164700	52385235	3000	3000	3000	3000	0
134	20230919	164600	52385235	3000	3000	3000	3000	0
135	20230919	164500	52385235	3000	3000	3000	3000	0
136	20230919	164400	52385235	3000	3000	3000	3000	0
137	20230919	164300	52385235	3000	3000	3000	3000	0
138	20230919	164200	52385235	3000	3000	3000	3000	0
139	20230919	164100	52385235	3000	3000	3000	3000	0
140	20230919	164000	52385235	3000	3000	3000	3000	0
141	20230919	163900	52385235	3000	3000	3000	3000	0
142	20230919	163800	52385235	3000	3000	3000	3000	0
143	20230919	163700	52385235	3000	3000	3000	3000	0
144	20230919	163600	52385235	3000	3000	3000	3000	0
145	20230919	163500	52385235	3000	3000	3000	3000	0
146	20230919	163400	52385235	3000	3000	3000	3000	0
147	20230919	163300	52385235	3000	3000	3000	3000	0
148	20230919	163200	52385235	3000	3000	3000	3000	0
149	20230919	163100	52385235	3000	3000	3000	3000	0
150	20230919	163000	52385235	3000	3000	3000	3000	0
151	20230919	162900	52385235	3000	3000	3000	3000	0
152	20230919	162800	52385235	3000	3000	3000	3000	83
153	20230919	162700	52385235	3000	3000	3000	3000	0
154	20230919	162600	52385235	3000	3000	3000	3000	0
155	20230919	162500	52385235	3000	3000	3000	3000	0
156	20230919	162400	52385235	3000	3000	3000	3000	0
157	20230919	162300	52385235	3000	3000	3000	3000	0
158	20230919	162200	52385235	3000	3000	3000	3000	0
159	20230919	162100	52385235	3000	3000	3000	3000	0
160	20230919	162000	52385235	3000	3000	3000	3000	0
161	20230919	161900	52385235	3000	3000	3000	3000	0
162	20230919	161800	52385235	3000	3000	3000	3000	0
163	20230919	161700	52385235	3000	3000	3000	3000	0
164	20230919	161600	52385235	3000	3000	3000	3000	0
165	20230919	161500	52385235	3000	3000	3000	3000	0
166	20230919	161400	52385235	3000	3000	3000	3000	0
167	20230919	161300	52385235	3000	3000	3000	3000	0
168	20230919	161200	52385235	3000	3000	3000	3000	0
169	20230919	161100	52385235	3000	3000	3000	3000	0
170	20230919	161000	52385235	3000	3000	3000	3000	0
171	20230919	160900	52385235	3000	3000	3000	3000	0
172	20230919	160800	52385235	3000	3000	3000	3000	0
173	20230919	160700	52385235	3000	3000	3000	3000	0
174	20230919	160600	52385235	3000	3000	3000	3000	0
175	20230919	160500	52385235	3000	3000	3000	3000	0
176	20230919	160400	52385235	3000	3000	3000	3000	0
177	20230919	160300	52385235	3000	3000	3000	3000	0
178	20230919	160200	52385235	3000	3000	3000	3000	0
179	20230919	160100	52385235	3000	3000	3000	3000	0
180	20230919	160000	52385235	3000	3000	3000	3000	0
181	20230919	155900	52385235	3000	3000	3000	3000	0
182	20230919	155800	52385235	3000	3000	3000	3000	83
183	20230919	155700	52385235	3000	3000	3000	3000	0
184	20230919	155600	52385235	3000	3000	3000	3000	0
185	20230919	155500	52385235	3000	3000	3000	3000	0
186	20230919	155400	52385235	3000	3000	3000	3000	0
187	20230919	155300	52385235	3000	3000	3000	3000	0
188	20230919	155200	52385235	3000	3000	3000	3000	0
189	20230919	155100	52385235	3000	3000	3000	3000	0
190	20230919	155000	52385235	3000	3000	3000	3000	0
191	20230919	154900	52385235	3000	3000	3000	3000	0
192	20230919	154800	52385235	3000	3000	3000	3000	0
193	20230919	154700	52385235	3000	3000	3000	3000	0
194	20230919	154600	52385235	3000	3000	3000	3000	0
195	20230919	154500	52385235	3000	3000	3000	3000	0
196	20230919	154400	52385235	3000	3000	3000	3000	0
197	20230919	154300	52385235	3000	3000	3000	3000	0
198	20230919	154200	52385235	3000	3000	3000	3000	0
199	20230919	154100	52385235	3000	3000	3000	3000	0
200	20230919	154000	52385235	3000	3000	3000	3000	0
201	20230919	153900	52385235	3000	3000	3000	3000	0
202	20230919	153800	52385235	3000	3000	3000	3000	0
203	20230919	153700	52385235	3000	3000	3000	3000	0
204	20230919	153600	52385235	3000	3000	3000	3000	0
205	20230919	153500	52385235	3000	3000	3000	3000	0
206	20230919	153400	52385235	3000	3000	3000	3000	0
207	20230919	153300	52385235	3000	3000	3000	3000	0
208	20230919	153200	52385235	3000	3000	3000	3000	0
209	20230919	153100	52385235	3000	3000	3000	3000	0
210	20230919	153000	52385235	3000	3000	3000	3000	83
211	20230919	152900	52136235	3000	3000	3000	3000	0
212	20230919	152800	52136235	3000	3000	3000	3000	0
213	20230919	152700	52136235	3000	3000	3000	3000	0
214	20230919	152600	52136235	3000	3000	3000	3000	0
215	20230919	152500	52136235	3000	3000	3000	3000	0
216	20230919	152400	52136235	3000	3000	3000	3000	0
217	20230919	152300	52136235	3000	3000	3000	3000	0
218	20230919	152200	52136235	3000	3000	3000	3000	0
219	20230919	152100	52136235	3000	3000	3000	3000	0
220	20230919	152000	52136235	3000	3000	3000	3000	0
221	20230919	151900	52136235	3000	2995	3000	2995	2
222	20230919	151800	52130240	2995	2995	2995	2995	1
223	20230919	151700	52127245	3000	2995	3000	2995	4
224	20230919	151600	52115255	2995	2995	2995	2995	2
225	20230919	151500	52109265	3000	2995	3000	2995	2
226	20230919	151400	52103270	3005	3005	3005	2995	4
227	20230919	151300	52091265	3000	3000	3000	3000	1
228	20230919	151200	52088265	3005	2990	3005	2990	3
229	20230919	151100	52079270	2985	2985	2985	2985	1943
230	20230919	151000	46279415	2990	2990	2990	2990	8
231	20230919	150900	46255495	2995	2995	2995	2995	0
232	20230919	150800	46255495	2995	2990	2995	2990	4
233	20230919	150700	46243530	2995	2990	2995	2990	5
234	20230919	150600	46228575	2990	2990	2990	2990	0
235	20230919	150500	46228575	2990	2990	2990	2990	139
236	20230919	150400	45812965	2995	2995	2995	2995	0
237	20230919	150300	45812965	2995	2995	2995	2995	13
238	20230919	150200	45774030	3000	3000	3000	3000	0
239	20230919	150100	45774030	3000	3000	3000	3000	3
240	20230919	150000	45765030	3000	3000	3000	3000	31
241	20230919	145900	45672030	3005	3005	3005	3005	0
242	20230919	145800	45672030	3005	3005	3005	3005	0
243	20230919	145700	45672030	3005	3005	3005	3005	0
244	20230919	145600	45672030	3005	3005	3005	3005	0
245	20230919	145500	45672030	3005	3005	3005	3005	0
246	20230919	145400	45672030	3005	3005	3005	3005	1
247	20230919	145300	45669025	3010	3010	3010	3010	0
248	20230919	145200	45669025	3010	3010	3010	3010	0
249	20230919	145100	45669025	3010	3010	3010	3010	0
250	20230919	145000	45669025	3010	3020	3020	3005	6
251	20230919	144900	45650960	3015	3005	3015	3005	67
252	20230919	144800	45449605	3005	3005	3005	3005	0
253	20230919	144700	45449605	3005	3005	3005	3005	1
254	20230919	144600	45446600	2995	2995	2995	2995	0
255	20230919	144500	45446600	2995	2995	2995	2995	0
256	20230919	144400	45446600	2995	2995	2995	2995	0
257	20230919	144300	45446600	2995	2995	2995	2995	0
258	20230919	144200	45446600	2995	2995	2995	2995	0
259	20230919	144100	45446600	2995	3005	3005	2995	99
260	20230919	144000	45150075	3010	2995	3010	2995	144
261	20230919	143900	44718365	2990	2990	2990	2990	0
262	20230919	143800	44718365	2990	2990	2990	2990	0
263	20230919	143700	44718365	2990	2990	2990	2990	0
264	20230919	143600	44718365	2990	2990	2990	2990	0
265	20230919	143500	44718365	2990	2990	2990	2990	1
266	20230919	143400	44715375	2995	2995	2995	2995	2
267	20230919	143300	44709385	2990	2990	2990	2990	2
268	20230919	143200	44703405	2990	2995	2995	2990	1026
269	20230919	143100	41630665	2995	2995	2995	2995	0
270	20230919	143000	41630665	2995	2995	2995	2995	0
271	20230919	142900	41630665	2995	2995	2995	2995	0
272	20230919	142800	41630665	2995	2995	2995	2995	0
273	20230919	142700	41630665	2995	2995	2995	2995	0
274	20230919	142600	41630665	2995	2995	2995	2995	0
275	20230919	142500	41630665	2995	2995	2995	2995	0
276	20230919	142400	41630665	2995	2995	2995	2995	0
277	20230919	142300	41630665	2995	2995	2995	2995	0
278	20230919	142200	41630665	2995	2995	2995	2995	1
279	20230919	142100	41627670	2990	2990	2990	2990	0
280	20230919	142000	41627670	2990	2990	2990	2990	0
281	20230919	141900	41627670	2990	2990	2990	2990	0
282	20230919	141800	41627670	2990	2990	2990	2990	0
283	20230919	141700	41627670	2990	2990	2990	2990	0
284	20230919	141600	41627670	2990	2990	2990	2990	0
285	20230919	141500	41627670	2990	2990	2990	2990	0
286	20230919	141400	41627670	2990	2990	2990	2990	0
287	20230919	141300	41627670	2990	2990	2990	2990	39
288	20230919	141200	41511060	2995	2995	2995	2995	0
289	20230919	141100	41511060	2995	2995	2995	2995	1
290	20230919	141000	41508065	2990	2990	2990	2990	0
291	20230919	140900	41508065	2990	2990	2990	2990	0
292	20230919	140800	41508065	2990	2990	2990	2990	10
293	20230919	140700	41478165	2995	2995	2995	2995	0
294	20230919	140600	41478165	2995	2995	2995	2995	0
295	20230919	140500	41478165	2995	2995	2995	2995	6
296	20230919	140400	41460195	2995	2995	2995	2995	0
297	20230919	140300	41460195	2995	2995	2995	2995	3
298	20230919	140200	41451210	2995	2995	2995	2995	10
299	20230919	140100	41421260	2995	2995	2995	2995	0
300	20230919	140000	41421260	2995	2995	2995	2995	0
301	20230919	135900	41421260	2995	2995	2995	2995	0
302	20230919	135800	41421260	2995	2995	2995	2995	0
303	20230919	135700	41421260	2995	2995	2995	2995	0
304	20230919	135600	41421260	2995	2995	2995	2995	24
305	20230919	135500	41349380	2995	2995	2995	2995	0
306	20230919	135400	41349380	2995	2995	2995	2995	0
307	20230919	135300	41349380	2995	2995	2995	2995	47
308	20230919	135200	41208615	2995	2995	2995	2995	0
309	20230919	135100	41208615	2995	2995	2995	2995	0
310	20230919	135000	41208615	2995	2995	2995	2995	0
311	20230919	134900	41208615	2995	2995	2995	2990	603
312	20230919	134800	39405635	2995	2995	2995	2995	0
313	20230919	134700	39405635	2995	2995	2995	2995	0
314	20230919	134600	39405635	2995	2995	2995	2995	0
315	20230919	134500	39405635	2995	2995	2995	2995	0
316	20230919	134400	39405635	2995	2995	2995	2995	0
317	20230919	134300	39405635	2995	2995	2995	2995	0
318	20230919	134200	39405635	2995	2995	2995	2995	131
319	20230919	134100	39013290	2995	2995	2995	2995	80
320	20230919	134000	38773690	2995	2995	2995	2995	6
321	20230919	133900	38755720	2995	2995	2995	2995	356
322	20230919	133800	37689500	3000	3000	3000	3000	20
323	20230919	133700	37629500	3000	3000	3000	3000	0
324	20230919	133600	37629500	3000	3000	3000	3000	5
325	20230919	133500	37614500	3000	3000	3000	3000	0
326	20230919	133400	37614500	3000	3000	3000	3000	0
327	20230919	133300	37614500	3000	3000	3000	3000	0
328	20230919	133200	37614500	3000	3000	3000	3000	0
329	20230919	133100	37614500	3000	3000	3000	3000	0
330	20230919	133000	37614500	3000	3000	3000	3000	1
331	20230919	132900	37611500	2995	2995	2995	2995	0
332	20230919	132800	37611500	2995	2995	2995	2995	0
333	20230919	132700	37611500	2995	2995	2995	2995	466
334	20230919	132600	36215830	3005	3005	3005	3005	0
335	20230919	132500	36215830	3005	2995	3005	2995	2
336	20230919	132400	36209830	3000	3000	3000	3000	2
337	20230919	132300	36203830	3005	3005	3005	3005	0
338	20230919	132200	36203830	3005	3000	3005	3000	2
339	20230919	132100	36197825	2995	2995	2995	2995	1
340	20230919	132000	36194830	3005	3005	3005	3005	0
341	20230919	131900	36194830	3005	3005	3005	3005	0
342	20230919	131800	36194830	3005	3005	3005	3005	0
343	20230919	131700	36194830	3005	3005	3005	3005	0
344	20230919	131600	36194830	3005	3005	3005	3005	30
345	20230919	131500	36104680	3005	3005	3005	3005	50
346	20230919	131400	35954430	3005	3005	3005	3005	60
347	20230919	131300	35774130	3005	3005	3005	3005	0
348	20230919	131200	35774130	3005	3005	3005	3005	0
349	20230919	131100	35774130	3005	3005	3005	3005	0
350	20230919	131000	35774130	3005	3005	3005	3005	0
351	20230919	130900	35774130	3005	3005	3005	3005	0
352	20230919	130800	35774130	3005	3005	3005	3005	0
353	20230919	130700	35774130	3005	3005	3005	3005	0
354	20230919	130600	35774130	3005	3005	3005	3005	0
355	20230919	130500	35774130	3005	3005	3005	3005	0
356	20230919	130400	35774130	3005	3005	3005	3005	0
357	20230919	130300	35774130	3005	3005	3005	3005	0
358	20230919	130200	35774130	3005	3005	3005	3005	0
359	20230919	130100	35774130	3005	3005	3005	3005	0
360	20230919	130000	35774130	3005	3005	3005	3005	0
361	20230919	125900	35774130	3005	3005	3005	3005	0
362	20230919	125800	35774130	3005	3005	3005	3005	30
363	20230919	125700	35683980	3000	3000	3000	3000	100
364	20230919	125600	35383980	3000	3000	3000	3000	0
365	20230919	125500	35383980	3000	3000	3000	3000	706
366	20230919	125400	33265980	3005	3005	3005	3005	3
367	20230919	125300	33256965	3010	3010	3010	3010	0
368	20230919	125200	33256965	3010	3010	3010	3010	0
369	20230919	125100	33256965	3010	3010	3010	3010	0
370	20230919	125000	33256965	3010	3010	3010	3010	1
371	20230919	124900	33253955	3010	3010	3010	3010	0
372	20230919	124800	33253955	3010	3010	3010	3010	11
373	20230919	124700	33220845	3010	3010	3010	3010	0
374	20230919	124600	33220845	3010	3010	3010	3010	0
375	20230919	124500	33220845	3010	3010	3010	3010	0
376	20230919	124400	33220845	3010	3010	3010	3010	1
377	20230919	124300	33217835	3010	3010	3010	3010	0
378	20230919	124200	33217835	3010	3010	3010	3010	0
379	20230919	124100	33217835	3010	3010	3010	3010	0
380	20230919	124000	33217835	3010	3010	3010	3010	2
381	20230919	123900	33211815	3005	3005	3005	3005	0
382	20230919	123800	33211815	3005	3005	3005	3005	0
383	20230919	123700	33211815	3005	3005	3005	3005	0
384	20230919	123600	33211815	3005	3005	3005	3005	0
385	20230919	123500	33211815	3005	3005	3005	3005	0
386	20230919	123400	33211815	3005	3005	3005	3005	0
387	20230919	123300	33211815	3005	3005	3005	3005	10
388	20230919	123200	33181765	3005	3005	3005	3005	0
389	20230919	123100	33181765	3005	3005	3005	3005	0
390	20230919	123000	33181765	3005	3005	3005	3005	0
391	20230919	122900	33181765	3005	3005	3005	3005	0
392	20230919	122800	33181765	3005	3005	3005	3005	0
393	20230919	122700	33181765	3005	3005	3005	3005	0
394	20230919	122600	33181765	3005	3005	3005	3005	10
395	20230919	122500	33151715	3005	3005	3005	3005	0
396	20230919	122400	33151715	3005	3005	3005	3005	10
397	20230919	122300	33121665	3005	3005	3005	3005	10
398	20230919	122200	33091615	3005	3005	3005	3005	0
399	20230919	122100	33091615	3005	3005	3005	3005	0
400	20230919	122000	33091615	3005	3005	3005	3005	0
401	20230919	121900	33091615	3005	3005	3005	3005	0
402	20230919	121800	33091615	3005	3005	3005	3005	0
403	20230919	121700	33091615	3005	3005	3005	3005	0
404	20230919	121600	33091615	3005	3005	3005	3005	0
405	20230919	121500	33091615	3005	3005	3005	3005	1
406	20230919	121400	33088610	3000	3000	3000	3000	0
407	20230919	121300	33088610	3000	3000	3000	3000	0
408	20230919	121200	33088610	3000	3000	3000	3000	0
409	20230919	121100	33088610	3000	3000	3000	3000	0
410	20230919	121000	33088610	3000	3000	3000	3000	0
411	20230919	120900	33088610	3000	3000	3000	3000	0
412	20230919	120800	33088610	3000	3000	3000	3000	0
413	20230919	120700	33088610	3000	3000	3000	3000	0
414	20230919	120600	33088610	3000	3000	3000	3000	0
415	20230919	120500	33088610	3000	3000	3000	3000	0
416	20230919	120400	33088610	3000	3000	3000	3000	0
417	20230919	120300	33088610	3000	3000	3000	3000	0
418	20230919	120200	33088610	3000	3000	3000	3000	0
419	20230919	120100	33088610	3000	3010	3010	3000	2679
420	20230919	120000	25050930	3010	3010	3010	3010	6
421	20230919	115900	25032870	3005	3005	3005	3005	0
422	20230919	115800	25032870	3005	3005	3005	3005	0
423	20230919	115700	25032870	3005	3005	3005	3005	0
424	20230919	115600	25032870	3005	3005	3005	3005	0
425	20230919	115500	25032870	3005	3005	3005	3005	12
426	20230919	115400	24996810	3005	3005	3005	3005	0
427	20230919	115300	24996810	3005	3005	3005	3005	1000
428	20230919	115200	21991810	3010	3010	3010	3010	0
429	20230919	115100	21991810	3010	3010	3010	3010	0
430	20230919	115000	21991810	3010	3010	3010	3010	0
431	20230919	114900	21991810	3010	3010	3010	3010	0
432	20230919	114800	21991810	3010	3010	3010	3010	0
433	20230919	114700	21991810	3010	3010	3010	3010	0
434	20230919	114600	21991810	3010	3010	3010	3010	0
435	20230919	114500	21991810	3010	3010	3010	3010	1
436	20230919	114400	21988800	3010	3010	3010	3010	1
437	20230919	114300	21985790	3010	3010	3010	3010	0
438	20230919	114200	21985790	3010	3010	3010	3010	0
439	20230919	114100	21985790	3010	3010	3010	3010	1001
440	20230919	114000	18972780	3010	3010	3010	3010	0
441	20230919	113900	18972780	3010	3010	3010	3010	0
442	20230919	113800	18972780	3010	3010	3010	3010	0
443	20230919	113700	18972780	3010	3010	3010	3010	0
444	20230919	113600	18972780	3010	3010	3010	3010	0
445	20230919	113500	18972780	3010	3010	3010	3010	0
446	20230919	113400	18972780	3010	3010	3010	3010	0
447	20230919	113300	18972780	3010	3010	3010	3010	2
448	20230919	113200	18966760	3015	3015	3015	3015	2
449	20230919	113100	18960730	3015	3015	3015	3015	75
450	20230919	113000	18734605	3015	3015	3015	3015	0
451	20230919	112900	18734605	3015	3015	3015	3015	0
452	20230919	112800	18734605	3015	3015	3015	3015	640
453	20230919	112700	16805005	3015	3015	3015	3015	0
454	20230919	112600	16805005	3015	3015	3015	3015	0
455	20230919	112500	16805005	3015	3015	3015	3015	0
456	20230919	112400	16805005	3015	3015	3015	3015	0
457	20230919	112300	16805005	3015	3015	3015	3015	0
458	20230919	112200	16805005	3015	3015	3015	3015	0
459	20230919	112100	16805005	3015	3015	3015	3015	0
460	20230919	112000	16805005	3015	3015	3015	3015	0
461	20230919	111900	16805005	3015	3015	3015	3015	0
462	20230919	111800	16805005	3015	3015	3015	3015	0
463	20230919	111700	16805005	3015	3015	3015	3015	0
464	20230919	111600	16805005	3015	3015	3015	3015	0
465	20230919	111500	16805005	3015	3015	3015	3015	0
466	20230919	111400	16805005	3015	3015	3015	3015	0
467	20230919	111300	16805005	3015	3015	3015	3015	0
468	20230919	111200	16805005	3015	3015	3015	3015	0
469	20230919	111100	16805005	3015	3015	3015	3015	100
470	20230919	111000	16503505	3025	3025	3025	3025	0
471	20230919	110900	16503505	3025	3025	3025	3025	0
472	20230919	110800	16503505	3025	3025	3025	3025	0
473	20230919	110700	16503505	3025	3025	3025	3025	0
474	20230919	110600	16503505	3025	3025	3025	3025	1
475	20230919	110500	16500480	3035	3035	3035	3035	0
476	20230919	110400	16500480	3035	3035	3035	3035	0
477	20230919	110300	16500480	3035	3035	3035	3035	0
478	20230919	110200	16500480	3035	3035	3035	3035	0
479	20230919	110100	16500480	3035	3035	3035	3035	0
480	20230919	110000	16500480	3035	3020	3035	3020	4
481	20230919	105900	16488380	3015	3030	3030	3015	1003
482	20230919	105800	13460615	3035	3035	3035	3035	0
483	20230919	105700	13460615	3035	3035	3035	3035	0
484	20230919	105600	13460615	3035	3035	3035	3035	0
485	20230919	105500	13460615	3035	3035	3035	3035	0
486	20230919	105400	13460615	3035	3035	3035	3035	1
487	20230919	105300	13457580	3040	3035	3040	3035	5
488	20230919	105200	13442400	3035	3035	3035	3035	0
489	20230919	105100	13442400	3035	3035	3035	3035	1
490	20230919	105000	13439365	3040	3040	3040	3040	0
491	20230919	104900	13439365	3040	3040	3040	3040	0
492	20230919	104800	13439365	3040	3035	3040	3035	100
493	20230919	104700	13135490	3045	3040	3045	3030	702
494	20230919	104600	11008390	3035	3035	3035	3035	2
495	20230919	104500	11002320	3030	3030	3045	3030	12
496	20230919	104400	10965940	3040	3040	3040	3040	0
497	20230919	104300	10965940	3040	3040	3040	3040	0
498	20230919	104200	10965940	3040	3040	3040	3040	0
499	20230919	104100	10965940	3040	3040	3040	3040	0
500	20230919	104000	10965940	3040	3040	3040	3040	0
501	20230919	103900	10965940	3040	3040	3040	3040	0
502	20230919	103800	10965940	3040	3040	3040	3040	0
503	20230919	103700	10965940	3040	3040	3040	3040	0
504	20230919	103600	10965940	3040	3040	3040	3040	0
505	20230919	103500	10965940	3040	3030	3040	3030	4
506	20230919	103400	10953810	3045	3045	3045	3045	0
507	20230919	103300	10953810	3045	3045	3045	3045	0
508	20230919	103200	10953810	3045	3030	3045	3030	7
509	20230919	103100	10932575	3030	3030	3030	3030	1
510	20230919	103000	10929545	3025	3025	3025	3025	0
511	20230919	102900	10929545	3025	3025	3025	3025	0
512	20230919	102800	10929545	3025	3025	3025	3025	0
513	20230919	102700	10929545	3025	3025	3025	3025	0
514	20230919	102600	10929545	3025	3030	3045	3025	10
515	20230919	102500	10899200	3030	3030	3030	3030	0
516	20230919	102400	10899200	3030	3030	3030	3030	0
517	20230919	102300	10899200	3030	3030	3030	3030	0
518	20230919	102200	10899200	3030	3030	3030	3030	1
519	20230919	102100	10896170	3030	3015	3030	3015	141
520	20230919	102000	10470385	3015	3015	3015	3015	0
521	20230919	101900	10470385	3015	3015	3015	3015	0
522	20230919	101800	10470385	3015	3015	3015	3015	1
523	20230919	101700	10467370	3010	3010	3010	3010	0
524	20230919	101600	10467370	3010	3010	3010	3010	54
525	20230919	101500	10304830	3020	3020	3020	3020	1
526	20230919	101400	10301810	3020	3020	3020	3020	0
527	20230919	101300	10301810	3020	3020	3020	3020	0
528	20230919	101200	10301810	3020	3020	3020	3020	0
529	20230919	101100	10301810	3020	3020	3020	3020	0
530	20230919	101000	10301810	3020	3020	3020	3020	0
531	20230919	100900	10301810	3020	3015	3020	3015	14
532	20230919	100800	10259595	3015	3015	3015	3015	0
533	20230919	100700	10259595	3015	3015	3015	3015	0
534	20230919	100600	10259595	3015	3015	3015	3015	0
535	20230919	100500	10259595	3015	3015	3015	3015	0
536	20230919	100400	10259595	3015	3015	3015	3015	48
537	20230919	100300	10114875	3020	3020	3020	3020	1
538	20230919	100200	10111855	3025	3020	3025	3020	9
539	20230919	100100	10084640	3025	3025	3025	3025	0
540	20230919	100000	10084640	3025	3025	3025	3025	0
541	20230919	095900	10084640	3025	3025	3025	3025	0
542	20230919	095800	10084640	3025	3025	3040	3025	23
543	20230919	095700	10015000	3020	3020	3020	3020	0
544	20230919	095600	10015000	3020	3020	3020	3020	0
545	20230919	095500	10015000	3020	3020	3020	3020	0
546	20230919	095400	10015000	3020	3020	3020	3020	0
547	20230919	095300	10015000	3020	3020	3020	3020	0
548	20230919	095200	10015000	3020	3035	3035	3020	7
549	20230919	095100	9993815	3030	3020	3050	3020	155
550	20230919	095000	9524830	3020	3020	3020	3020	0
551	20230919	094900	9524830	3020	3020	3020	3020	0
552	20230919	094800	9524830	3020	3020	3020	3020	0
553	20230919	094700	9524830	3020	3020	3020	3020	3
554	20230919	094600	9515770	3020	3020	3020	3020	0
555	20230919	094500	9515770	3020	3020	3020	3020	0
556	20230919	094400	9515770	3020	3020	3020	3020	97
557	20230919	094300	9222830	3020	3020	3020	3020	0
558	20230919	094200	9222830	3020	3020	3020	3020	0
559	20230919	094100	9222830	3020	3020	3020	3020	0
560	20230919	094000	9222830	3020	3020	3020	3020	0
561	20230919	093900	9222830	3020	3020	3020	3020	0
562	20230919	093800	9222830	3020	3025	3025	3020	9
563	20230919	093700	9195610	3025	3025	3025	3025	0
564	20230919	093600	9195610	3025	3025	3025	3025	0
565	20230919	093500	9195610	3025	3025	3025	3025	0
566	20230919	093400	9195610	3025	3025	3025	3025	0
567	20230919	093300	9195610	3025	3025	3025	3025	1
568	20230919	093200	9192585	3020	3020	3020	3020	1
569	20230919	093100	9189565	3025	3025	3025	3025	0
570	20230919	093000	9189565	3025	3025	3025	3025	0
571	20230919	092900	9189565	3025	3025	3025	3025	0
572	20230919	092800	9189565	3025	3025	3025	3025	60
573	20230919	092700	9008065	3020	3020	3020	3020	1
574	20230919	092600	9005045	3020	3020	3020	3020	0
575	20230919	092500	9005045	3020	3020	3020	3020	0
576	20230919	092400	9005045	3020	3020	3020	3020	0
577	20230919	092300	9005045	3020	3020	3020	3020	0
578	20230919	092200	9005045	3020	3020	3020	3020	1
579	20230919	092100	9002025	3025	3025	3025	3025	0
580	20230919	092000	9002025	3025	3025	3025	3025	0
581	20230919	091900	9002025	3025	3025	3025	3025	0
582	20230919	091800	9002025	3025	3025	3025	3025	9
583	20230919	091700	8974800	3020	3020	3020	3020	20
584	20230919	091600	8914400	3025	3025	3025	3025	0
585	20230919	091500	8914400	3025	3025	3025	3025	0
586	20230919	091400	8914400	3025	3025	3025	3025	100
587	20230919	091300	8611900	3025	3025	3025	3025	0
588	20230919	091200	8611900	3025	3030	3050	3025	116
589	20230919	091100	8259765	3040	3040	3040	3040	0
590	20230919	091000	8259765	3040	3040	3040	3040	0
591	20230919	090900	8259765	3040	3040	3040	3040	0
592	20230919	090800	8259765	3040	3040	3040	3040	100
593	20230919	090700	7955765	3015	3055	3055	3015	289
594	20230919	090600	7083400	3065	3030	3090	3030	607
595	20230919	090500	5226590	3030	2995	3030	2995	1001
596	20230919	090400	2197675	3015	3015	3015	3015	0
597	20230919	090300	2197675	3015	3015	3015	3015	0
598	20230919	090200	2197675	3015	3015	3015	3015	1
599	20230919	090100	2194660	2990	2990	2990	2990	0
600	20230919	090000	2194660	2990	2990	2990	2990	734