KissMeData/023000/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	190500	27591300	2935	2935	2935	2935	155
3	20230922	190400	27591300	2935	2935	2935	2935	0
4	20230922	190300	27591300	2935	2935	2935	2935	0
5	20230922	190200	27591300	2935	2935	2935	2935	0
6	20230922	190100	27591300	2935	2935	2935	2935	0
7	20230922	190000	27591300	2935	2935	2935	2935	0
8	20230922	185900	27591300	2935	2935	2935	2935	0
9	20230922	185800	27591300	2935	2935	2935	2935	0
10	20230922	185700	27591300	2935	2935	2935	2935	0
11	20230922	185600	27591300	2935	2935	2935	2935	0
12	20230922	185500	27591300	2935	2935	2935	2935	0
13	20230922	185400	27591300	2935	2935	2935	2935	0
14	20230922	185300	27591300	2935	2935	2935	2935	0
15	20230922	185200	27591300	2935	2935	2935	2935	0
16	20230922	185100	27591300	2935	2935	2935	2935	0
17	20230922	185000	27591300	2935	2935	2935	2935	0
18	20230922	184900	27591300	2935	2935	2935	2935	0
19	20230922	184800	27591300	2935	2935	2935	2935	0
20	20230922	184700	27591300	2935	2935	2935	2935	0
21	20230922	184600	27591300	2935	2935	2935	2935	0
22	20230922	184500	27591300	2935	2935	2935	2935	0
23	20230922	184400	27591300	2935	2935	2935	2935	0
24	20230922	184300	27591300	2935	2935	2935	2935	0
25	20230922	184200	27591300	2935	2935	2935	2935	0
26	20230922	184100	27591300	2935	2935	2935	2935	0
27	20230922	184000	27591300	2935	2935	2935	2935	0
28	20230922	183900	27591300	2935	2935	2935	2935	0
29	20230922	183800	27591300	2935	2935	2935	2935	0
30	20230922	183700	27591300	2935	2935	2935	2935	0
31	20230922	183600	27591300	2935	2935	2935	2935	0
32	20230922	183500	27591300	2935	2935	2935	2935	155
33	20230922	183400	27591300	2935	2935	2935	2935	0
34	20230922	183300	27591300	2935	2935	2935	2935	0
35	20230922	183200	27591300	2935	2935	2935	2935	0
36	20230922	183100	27591300	2935	2935	2935	2935	0
37	20230922	183000	27591300	2935	2935	2935	2935	0
38	20230922	182900	27591300	2935	2935	2935	2935	0
39	20230922	182800	27591300	2935	2935	2935	2935	0
40	20230922	182700	27591300	2935	2935	2935	2935	0
41	20230922	182600	27591300	2935	2935	2935	2935	0
42	20230922	182500	27591300	2935	2935	2935	2935	0
43	20230922	182400	27591300	2935	2935	2935	2935	0
44	20230922	182300	27591300	2935	2935	2935	2935	0
45	20230922	182200	27591300	2935	2935	2935	2935	0
46	20230922	182100	27591300	2935	2935	2935	2935	0
47	20230922	182000	27591300	2935	2935	2935	2935	0
48	20230922	181900	27591300	2935	2935	2935	2935	0
49	20230922	181800	27591300	2935	2935	2935	2935	0
50	20230922	181700	27591300	2935	2935	2935	2935	0
51	20230922	181600	27591300	2935	2935	2935	2935	0
52	20230922	181500	27591300	2935	2935	2935	2935	0
53	20230922	181400	27591300	2935	2935	2935	2935	0
54	20230922	181300	27591300	2935	2935	2935	2935	0
55	20230922	181200	27591300	2935	2935	2935	2935	0
56	20230922	181100	27591300	2935	2935	2935	2935	0
57	20230922	181000	27591300	2935	2935	2935	2935	0
58	20230922	180900	27591300	2935	2935	2935	2935	0
59	20230922	180800	27591300	2935	2935	2935	2935	0
60	20230922	180700	27591300	2935	2935	2935	2935	0
61	20230922	180600	27591300	2935	2935	2935	2935	0
62	20230922	180500	27591300	2935	2935	2935	2935	155
63	20230922	180400	27591300	2935	2935	2935	2935	0
64	20230922	180300	27591300	2935	2935	2935	2935	0
65	20230922	180200	27591300	2935	2935	2935	2935	0
66	20230922	180100	27591300	2935	2935	2935	2935	0
67	20230922	180000	27591300	2935	2935	2935	2935	0
68	20230922	175900	27591300	2935	2935	2935	2935	0
69	20230922	175800	27591300	2935	2935	2935	2935	0
70	20230922	175700	27591300	2935	2935	2935	2935	0
71	20230922	175600	27591300	2935	2935	2935	2935	0
72	20230922	175500	27591300	2935	2935	2935	2935	0
73	20230922	175400	27591300	2935	2935	2935	2935	0
74	20230922	175300	27591300	2935	2935	2935	2935	0
75	20230922	175200	27591300	2935	2935	2935	2935	0
76	20230922	175100	27591300	2935	2935	2935	2935	0
77	20230922	175000	27591300	2935	2935	2935	2935	0
78	20230922	174900	27591300	2935	2935	2935	2935	0
79	20230922	174800	27591300	2935	2935	2935	2935	0
80	20230922	174700	27591300	2935	2935	2935	2935	0
81	20230922	174600	27591300	2935	2935	2935	2935	0
82	20230922	174500	27591300	2935	2935	2935	2935	0
83	20230922	174400	27591300	2935	2935	2935	2935	0
84	20230922	174300	27591300	2935	2935	2935	2935	0
85	20230922	174200	27591300	2935	2935	2935	2935	0
86	20230922	174100	27591300	2935	2935	2935	2935	0
87	20230922	174000	27591300	2935	2935	2935	2935	0
88	20230922	173900	27591300	2935	2935	2935	2935	0
89	20230922	173800	27591300	2935	2935	2935	2935	0
90	20230922	173700	27591300	2935	2935	2935	2935	0
91	20230922	173600	27591300	2935	2935	2935	2935	0
92	20230922	173500	27591300	2935	2935	2935	2935	155
93	20230922	173400	27591300	2935	2935	2935	2935	0
94	20230922	173300	27591300	2935	2935	2935	2935	0
95	20230922	173200	27591300	2935	2935	2935	2935	0
96	20230922	173100	27591300	2935	2935	2935	2935	0
97	20230922	173000	27591300	2935	2935	2935	2935	0
98	20230922	172900	27591300	2935	2935	2935	2935	0
99	20230922	172800	27591300	2935	2935	2935	2935	0
100	20230922	172700	27591300	2935	2935	2935	2935	0
101	20230922	172600	27591300	2935	2935	2935	2935	0
102	20230922	172500	27591300	2935	2935	2935	2935	0
103	20230922	172400	27591300	2935	2935	2935	2935	0
104	20230922	172300	27591300	2935	2935	2935	2935	0
105	20230922	172200	27591300	2935	2935	2935	2935	0
106	20230922	172100	27591300	2935	2935	2935	2935	0
107	20230922	172000	27591300	2935	2935	2935	2935	0
108	20230922	171900	27591300	2935	2935	2935	2935	0
109	20230922	171800	27591300	2935	2935	2935	2935	0
110	20230922	171700	27591300	2935	2935	2935	2935	0
111	20230922	171600	27591300	2935	2935	2935	2935	0
112	20230922	171500	27591300	2935	2935	2935	2935	0
113	20230922	171400	27591300	2935	2935	2935	2935	0
114	20230922	171300	27591300	2935	2935	2935	2935	0
115	20230922	171200	27591300	2935	2935	2935	2935	0
116	20230922	171100	27591300	2935	2935	2935	2935	0
117	20230922	171000	27591300	2935	2935	2935	2935	0
118	20230922	170900	27591300	2935	2935	2935	2935	0
119	20230922	170800	27591300	2935	2935	2935	2935	0
120	20230922	170700	27591300	2935	2935	2935	2935	0
121	20230922	170600	27591300	2935	2935	2935	2935	0
122	20230922	170500	27591300	2935	2935	2935	2935	155
123	20230922	170400	27591300	2935	2935	2935	2935	0
124	20230922	170300	27591300	2935	2935	2935	2935	0
125	20230922	170200	27591300	2935	2935	2935	2935	0
126	20230922	170100	27591300	2935	2935	2935	2935	0
127	20230922	170000	27591300	2935	2935	2935	2935	0
128	20230922	165900	27591300	2935	2935	2935	2935	0
129	20230922	165800	27591300	2935	2935	2935	2935	0
130	20230922	165700	27591300	2935	2935	2935	2935	0
131	20230922	165600	27591300	2935	2935	2935	2935	0
132	20230922	165500	27591300	2935	2935	2935	2935	0
133	20230922	165400	27591300	2935	2935	2935	2935	0
134	20230922	165300	27591300	2935	2935	2935	2935	0
135	20230922	165200	27591300	2935	2935	2935	2935	0
136	20230922	165100	27591300	2935	2935	2935	2935	0
137	20230922	165000	27591300	2935	2935	2935	2935	0
138	20230922	164900	27591300	2935	2935	2935	2935	0
139	20230922	164800	27591300	2935	2935	2935	2935	0
140	20230922	164700	27591300	2935	2935	2935	2935	0
141	20230922	164600	27591300	2935	2935	2935	2935	0
142	20230922	164500	27591300	2935	2935	2935	2935	0
143	20230922	164400	27591300	2935	2935	2935	2935	0
144	20230922	164300	27591300	2935	2935	2935	2935	0
145	20230922	164200	27591300	2935	2935	2935	2935	0
146	20230922	164100	27591300	2935	2935	2935	2935	0
147	20230922	164000	27591300	2935	2935	2935	2935	0
148	20230922	163900	27591300	2935	2935	2935	2935	0
149	20230922	163800	27591300	2935	2935	2935	2935	0
150	20230922	163700	27591300	2935	2935	2935	2935	0
151	20230922	163600	27591300	2935	2935	2935	2935	0
152	20230922	163500	27591300	2935	2935	2935	2935	155
153	20230922	163400	27591300	2935	2935	2935	2935	0
154	20230922	163300	27591300	2935	2935	2935	2935	0
155	20230922	163200	27591300	2935	2935	2935	2935	0
156	20230922	163100	27591300	2935	2935	2935	2935	0
157	20230922	163000	27591300	2935	2935	2935	2935	0
158	20230922	162900	27591300	2935	2935	2935	2935	0
159	20230922	162800	27591300	2935	2935	2935	2935	0
160	20230922	162700	27591300	2935	2935	2935	2935	0
161	20230922	162600	27591300	2935	2935	2935	2935	0
162	20230922	162500	27591300	2935	2935	2935	2935	0
163	20230922	162400	27591300	2935	2935	2935	2935	0
164	20230922	162300	27591300	2935	2935	2935	2935	0
165	20230922	162200	27591300	2935	2935	2935	2935	0
166	20230922	162100	27591300	2935	2935	2935	2935	0
167	20230922	162000	27591300	2935	2935	2935	2935	0
168	20230922	161900	27591300	2935	2935	2935	2935	0
169	20230922	161800	27591300	2935	2935	2935	2935	0
170	20230922	161700	27591300	2935	2935	2935	2935	0
171	20230922	161600	27591300	2935	2935	2935	2935	0
172	20230922	161500	27591300	2935	2935	2935	2935	0
173	20230922	161400	27591300	2935	2935	2935	2935	0
174	20230922	161300	27591300	2935	2935	2935	2935	0
175	20230922	161200	27591300	2935	2935	2935	2935	0
176	20230922	161100	27591300	2935	2935	2935	2935	0
177	20230922	161000	27591300	2935	2935	2935	2935	0
178	20230922	160900	27591300	2935	2935	2935	2935	0
179	20230922	160800	27591300	2935	2935	2935	2935	0
180	20230922	160700	27591300	2935	2935	2935	2935	0
181	20230922	160600	27591300	2935	2935	2935	2935	0
182	20230922	160500	27591300	2935	2935	2935	2935	155
183	20230922	160400	27591300	2935	2935	2935	2935	0
184	20230922	160300	27591300	2935	2935	2935	2935	0
185	20230922	160200	27591300	2935	2935	2935	2935	0
186	20230922	160100	27591300	2935	2935	2935	2935	0
187	20230922	160000	27591300	2935	2935	2935	2935	0
188	20230922	155900	27591300	2935	2935	2935	2935	0
189	20230922	155800	27591300	2935	2935	2935	2935	0
190	20230922	155700	27591300	2935	2935	2935	2935	0
191	20230922	155600	27591300	2935	2935	2935	2935	0
192	20230922	155500	27591300	2935	2935	2935	2935	0
193	20230922	155400	27591300	2935	2935	2935	2935	0
194	20230922	155300	27591300	2935	2935	2935	2935	0
195	20230922	155200	27591300	2935	2935	2935	2935	0
196	20230922	155100	27591300	2935	2935	2935	2935	0
197	20230922	155000	27591300	2935	2935	2935	2935	0
198	20230922	154900	27591300	2935	2935	2935	2935	0
199	20230922	154800	27591300	2935	2935	2935	2935	0
200	20230922	154700	27591300	2935	2935	2935	2935	0
201	20230922	154600	27591300	2935	2935	2935	2935	0
202	20230922	154500	27591300	2935	2935	2935	2935	0
203	20230922	154400	27591300	2935	2935	2935	2935	0
204	20230922	154300	27591300	2935	2935	2935	2935	0
205	20230922	154200	27591300	2935	2935	2935	2935	0
206	20230922	154100	27591300	2935	2935	2935	2935	0
207	20230922	154000	27591300	2935	2935	2935	2935	0
208	20230922	153900	27591300	2935	2935	2935	2935	0
209	20230922	153800	27591300	2935	2935	2935	2935	0
210	20230922	153700	27591300	2935	2935	2935	2935	0
211	20230922	153600	27591300	2935	2935	2935	2935	0
212	20230922	153500	27591300	2935	2935	2935	2935	155
213	20230922	153400	27591300	2935	2935	2935	2935	0
214	20230922	153300	27591300	2935	2935	2935	2935	0
215	20230922	153200	27591300	2935	2935	2935	2935	0
216	20230922	153100	27591300	2935	2935	2935	2935	0
217	20230922	153000	27591300	2935	2935	2935	2935	155
218	20230922	152900	27136375	2930	2930	2930	2930	0
219	20230922	152800	27136375	2930	2930	2930	2930	0
220	20230922	152700	27136375	2930	2930	2930	2930	0
221	20230922	152600	27136375	2930	2930	2930	2930	0
222	20230922	152500	27136375	2930	2930	2930	2930	0
223	20230922	152400	27136375	2930	2930	2930	2930	0
224	20230922	152300	27136375	2930	2930	2930	2930	0
225	20230922	152200	27136375	2930	2930	2930	2930	0
226	20230922	152100	27136375	2930	2930	2930	2930	0
227	20230922	152000	27136375	2930	2930	2930	2930	0
228	20230922	151900	27136375	2930	2930	2930	2930	0
229	20230922	151800	27136375	2930	2930	2930	2930	0
230	20230922	151700	27136375	2930	2930	2930	2930	2
231	20230922	151600	27130515	2930	2930	2930	2930	0
232	20230922	151500	27130515	2930	2930	2930	2930	0
233	20230922	151400	27130515	2930	2930	2930	2930	0
234	20230922	151300	27130515	2930	2930	2930	2930	0
235	20230922	151200	27130515	2930	2930	2930	2930	0
236	20230922	151100	27130515	2930	2930	2930	2930	0
237	20230922	151000	27130515	2930	2930	2930	2930	0
238	20230922	150900	27130515	2930	2930	2935	2925	6
239	20230922	150800	27112935	2935	2935	2935	2935	0
240	20230922	150700	27112935	2935	2935	2935	2935	50
241	20230922	150600	26966185	2935	2935	2935	2935	0
242	20230922	150500	26966185	2935	2935	2935	2935	0
243	20230922	150400	26966185	2935	2935	2935	2935	20
244	20230922	150300	26907485	2935	2935	2935	2935	0
245	20230922	150200	26907485	2935	2935	2935	2935	0
246	20230922	150100	26907485	2935	2935	2935	2935	0
247	20230922	150000	26907485	2935	2935	2935	2935	1
248	20230922	145900	26904550	2935	2935	2935	2935	0
249	20230922	145800	26904550	2935	2935	2935	2935	0
250	20230922	145700	26904550	2935	2920	2935	2920	3
251	20230922	145600	26895775	2920	2920	2920	2920	0
252	20230922	145500	26895775	2920	2920	2920	2920	0
253	20230922	145400	26895775	2920	2920	2920	2920	0
254	20230922	145300	26895775	2920	2920	2920	2920	0
255	20230922	145200	26895775	2920	2920	2920	2920	0
256	20230922	145100	26895775	2920	2920	2920	2920	0
257	20230922	145000	26895775	2920	2920	2920	2920	0
258	20230922	144900	26895775	2920	2920	2920	2920	0
259	20230922	144800	26895775	2920	2920	2920	2920	2
260	20230922	144700	26889935	2935	2935	2935	2935	0
261	20230922	144600	26889935	2935	2935	2935	2935	0
262	20230922	144500	26889935	2935	2935	2935	2935	0
263	20230922	144400	26889935	2935	2935	2935	2935	0
264	20230922	144300	26889935	2935	2935	2935	2935	1
265	20230922	144200	26887000	2915	2915	2915	2915	400
266	20230922	144100	25721000	2915	2915	2915	2910	437
267	20230922	144000	24447155	2915	2915	2915	2915	70
268	20230922	143900	24243105	2915	2920	2920	2915	21
269	20230922	143800	24181790	2920	2920	2920	2920	0
270	20230922	143700	24181790	2920	2920	2920	2920	0
271	20230922	143600	24181790	2920	2920	2920	2920	0
272	20230922	143500	24181790	2920	2920	2920	2920	0
273	20230922	143400	24181790	2920	2920	2920	2920	0
274	20230922	143300	24181790	2920	2930	2930	2920	383
275	20230922	143200	23061050	2930	2925	2930	2925	342
276	20230922	143100	22058995	2930	2930	2930	2930	0
277	20230922	143000	22058995	2930	2930	2930	2930	0
278	20230922	142900	22058995	2930	2930	2930	2930	1
279	20230922	142800	22056065	2925	2925	2925	2925	0
280	20230922	142700	22056065	2925	2925	2925	2925	10
281	20230922	142600	22026815	2925	2925	2925	2925	0
282	20230922	142500	22026815	2925	2925	2925	2925	0
283	20230922	142400	22026815	2925	2925	2925	2925	0
284	20230922	142300	22026815	2925	2925	2925	2925	0
285	20230922	142200	22026815	2925	2925	2925	2925	0
286	20230922	142100	22026815	2925	2925	2925	2925	2
287	20230922	142000	22020965	2925	2930	2930	2925	96
288	20230922	141900	21740155	2935	2935	2935	2935	0
289	20230922	141800	21740155	2935	2935	2935	2935	4
290	20230922	141700	21728415	2940	2940	2940	2940	0
291	20230922	141600	21728415	2940	2940	2940	2940	0
292	20230922	141500	21728415	2940	2940	2940	2940	0
293	20230922	141400	21728415	2940	2940	2940	2940	0
294	20230922	141300	21728415	2940	2940	2940	2940	20
295	20230922	141200	21669615	2940	2940	2940	2940	0
296	20230922	141100	21669615	2940	2940	2940	2940	0
297	20230922	141000	21669615	2940	2940	2940	2940	0
298	20230922	140900	21669615	2940	2935	2940	2935	44
299	20230922	140800	21540305	2930	2930	2930	2930	0
300	20230922	140700	21540305	2930	2930	2930	2930	0
301	20230922	140600	21540305	2930	2930	2930	2930	0
302	20230922	140500	21540305	2930	2935	2935	2930	3
303	20230922	140400	21531505	2940	2940	2940	2940	0
304	20230922	140300	21531505	2940	2940	2940	2940	0
305	20230922	140200	21531505	2940	2940	2940	2940	0
306	20230922	140100	21531505	2940	2940	2940	2940	0
307	20230922	140000	21531505	2940	2940	2940	2940	0
308	20230922	135900	21531505	2940	2940	2940	2940	0
309	20230922	135800	21531505	2940	2940	2940	2940	0
310	20230922	135700	21531505	2940	2940	2940	2940	0
311	20230922	135600	21531505	2940	2940	2940	2940	0
312	20230922	135500	21531505	2940	2940	2940	2940	0
313	20230922	135400	21531505	2940	2930	2940	2930	122
314	20230922	135300	21173135	2930	2930	2930	2930	2
315	20230922	135200	21167275	2930	2930	2930	2930	0
316	20230922	135100	21167275	2930	2930	2930	2930	0
317	20230922	135000	21167275	2930	2930	2930	2930	0
318	20230922	134900	21167275	2930	2930	2930	2930	0
319	20230922	134800	21167275	2930	2930	2930	2930	0
320	20230922	134700	21167275	2930	2930	2930	2930	0
321	20230922	134600	21167275	2930	2930	2930	2930	250
322	20230922	134500	20434775	2930	2930	2930	2930	0
323	20230922	134400	20434775	2930	2925	2930	2925	6
324	20230922	134300	20417220	2915	2920	2920	2915	602
325	20230922	134200	18660570	2930	2930	2930	2930	0
326	20230922	134100	18660570	2930	2930	2930	2930	0
327	20230922	134000	18660570	2930	2930	2930	2930	0
328	20230922	133900	18660570	2930	2920	2930	2920	4
329	20230922	133800	18648880	2920	2920	2920	2920	328
330	20230922	133700	17691120	2930	2930	2930	2930	0
331	20230922	133600	17691120	2930	2930	2930	2930	0
332	20230922	133500	17691120	2930	2930	2930	2930	1
333	20230922	133400	17688190	2925	2925	2925	2925	0
334	20230922	133300	17688190	2925	2925	2925	2925	0
335	20230922	133200	17688190	2925	2925	2925	2925	21
336	20230922	133100	17626765	2930	2930	2930	2930	0
337	20230922	133000	17626765	2930	2930	2930	2930	0
338	20230922	132900	17626765	2930	2930	2930	2930	0
339	20230922	132800	17626765	2930	2930	2930	2930	1
340	20230922	132700	17623835	2930	2930	2930	2930	0
341	20230922	132600	17623835	2930	2930	2930	2930	0
342	20230922	132500	17623835	2930	2930	2930	2930	0
343	20230922	132400	17623835	2930	2930	2930	2930	0
344	20230922	132300	17623835	2930	2930	2930	2930	0
345	20230922	132200	17623835	2930	2930	2930	2930	0
346	20230922	132100	17623835	2930	2930	2930	2930	0
347	20230922	132000	17623835	2930	2930	2930	2930	0
348	20230922	131900	17623835	2930	2930	2930	2930	0
349	20230922	131800	17623835	2930	2930	2930	2930	0
350	20230922	131700	17623835	2930	2930	2930	2930	0
351	20230922	131600	17623835	2930	2930	2930	2930	0
352	20230922	131500	17623835	2930	2930	2930	2930	0
353	20230922	131400	17623835	2930	2930	2930	2930	0
354	20230922	131300	17623835	2930	2930	2930	2930	1
355	20230922	131200	17620905	2935	2935	2935	2935	0
356	20230922	131100	17620905	2935	2935	2935	2935	0
357	20230922	131000	17620905	2935	2935	2935	2935	0
358	20230922	130900	17620905	2935	2935	2935	2935	0
359	20230922	130800	17620905	2935	2935	2935	2935	0
360	20230922	130700	17620905	2935	2935	2935	2935	0
361	20230922	130600	17620905	2935	2935	2935	2935	0
362	20230922	130500	17620905	2935	2935	2935	2935	0
363	20230922	130400	17620905	2935	2935	2935	2935	0
364	20230922	130300	17620905	2935	2935	2935	2935	0
365	20230922	130200	17620905	2935	2935	2935	2935	0
366	20230922	130100	17620905	2935	2935	2935	2935	0
367	20230922	130000	17620905	2935	2935	2935	2935	0
368	20230922	125900	17620905	2935	2935	2935	2935	0
369	20230922	125800	17620905	2935	2935	2935	2935	0
370	20230922	125700	17620905	2935	2935	2935	2935	0
371	20230922	125600	17620905	2935	2935	2935	2935	0
372	20230922	125500	17620905	2935	2935	2935	2935	0
373	20230922	125400	17620905	2935	2935	2935	2935	0
374	20230922	125300	17620905	2935	2935	2935	2935	0
375	20230922	125200	17620905	2935	2935	2935	2935	0
376	20230922	125100	17620905	2935	2935	2935	2935	0
377	20230922	125000	17620905	2935	2935	2935	2935	0
378	20230922	124900	17620905	2935	2935	2935	2935	0
379	20230922	124800	17620905	2935	2935	2935	2935	0
380	20230922	124700	17620905	2935	2930	2935	2930	3
381	20230922	124600	17612110	2940	2940	2940	2940	0
382	20230922	124500	17612110	2940	2940	2940	2940	0
383	20230922	124400	17612110	2940	2940	2940	2940	0
384	20230922	124300	17612110	2940	2930	2940	2930	3
385	20230922	124200	17603310	2930	2930	2930	2930	0
386	20230922	124100	17603310	2930	2935	2935	2930	522
387	20230922	124000	16071515	2940	2940	2940	2940	0
388	20230922	123900	16071515	2940	2940	2940	2940	0
389	20230922	123800	16071515	2940	2940	2940	2940	0
390	20230922	123700	16071515	2940	2940	2940	2940	0
391	20230922	123600	16071515	2940	2940	2940	2940	0
392	20230922	123500	16071515	2940	2940	2940	2940	0
393	20230922	123400	16071515	2940	2940	2940	2940	0
394	20230922	123300	16071515	2940	2940	2940	2940	0
395	20230922	123200	16071515	2940	2940	2940	2940	0
396	20230922	123100	16071515	2940	2940	2940	2940	0
397	20230922	123000	16071515	2940	2940	2940	2940	0
398	20230922	122900	16071515	2940	2935	2940	2935	107
399	20230922	122800	15757120	2935	2935	2935	2935	0
400	20230922	122700	15757120	2935	2935	2935	2935	0
401	20230922	122600	15757120	2935	2935	2935	2935	13
402	20230922	122500	15718965	2940	2940	2940	2940	0
403	20230922	122400	15718965	2940	2940	2940	2940	0
404	20230922	122300	15718965	2940	2940	2940	2940	0
405	20230922	122200	15718965	2940	2940	2940	2940	0
406	20230922	122100	15718965	2940	2940	2940	2940	0
407	20230922	122000	15718965	2940	2940	2940	2940	0
408	20230922	121900	15718965	2940	2940	2940	2940	0
409	20230922	121800	15718965	2940	2935	2940	2935	29
410	20230922	121700	15633825	2930	2930	2930	2930	0
411	20230922	121600	15633825	2930	2930	2930	2930	0
412	20230922	121500	15633825	2930	2930	2930	2930	131
413	20230922	121400	15249995	2935	2935	2935	2935	0
414	20230922	121300	15249995	2935	2935	2935	2935	0
415	20230922	121200	15249995	2935	2935	2935	2935	0
416	20230922	121100	15249995	2935	2935	2935	2935	0
417	20230922	121000	15249995	2935	2935	2935	2935	0
418	20230922	120900	15249995	2935	2935	2935	2935	0
419	20230922	120800	15249995	2935	2935	2935	2935	0
420	20230922	120700	15249995	2935	2935	2935	2935	0
421	20230922	120600	15249995	2935	2935	2935	2935	0
422	20230922	120500	15249995	2935	2935	2935	2935	0
423	20230922	120400	15249995	2935	2935	2935	2935	0
424	20230922	120300	15249995	2935	2935	2935	2935	0
425	20230922	120200	15249995	2935	2935	2935	2935	0
426	20230922	120100	15249995	2935	2935	2935	2935	0
427	20230922	120000	15249995	2935	2935	2935	2935	0
428	20230922	115900	15249995	2935	2935	2935	2935	0
429	20230922	115800	15249995	2935	2930	2935	2930	504
430	20230922	115700	13773255	2935	2935	2935	2935	0
431	20230922	115600	13773255	2935	2935	2935	2935	0
432	20230922	115500	13773255	2935	2935	2935	2935	0
433	20230922	115400	13773255	2935	2935	2935	2935	0
434	20230922	115300	13773255	2935	2935	2935	2935	0
435	20230922	115200	13773255	2935	2935	2935	2935	0
436	20230922	115100	13773255	2935	2935	2935	2935	0
437	20230922	115000	13773255	2935	2935	2935	2935	0
438	20230922	114900	13773255	2935	2935	2935	2935	0
439	20230922	114800	13773255	2935	2935	2935	2935	0
440	20230922	114700	13773255	2935	2935	2935	2935	0
441	20230922	114600	13773255	2935	2935	2935	2935	0
442	20230922	114500	13773255	2935	2935	2935	2935	0
443	20230922	114400	13773255	2935	2935	2935	2935	0
444	20230922	114300	13773255	2935	2935	2935	2935	20
445	20230922	114200	13714555	2935	2935	2935	2935	0
446	20230922	114100	13714555	2935	2935	2935	2935	0
447	20230922	114000	13714555	2935	2935	2935	2935	0
448	20230922	113900	13714555	2935	2935	2935	2935	1
449	20230922	113800	13711620	2935	2935	2935	2935	0
450	20230922	113700	13711620	2935	2935	2935	2935	0
451	20230922	113600	13711620	2935	2935	2935	2935	0
452	20230922	113500	13711620	2935	2935	2935	2935	24
453	20230922	113400	13641180	2935	2935	2935	2935	0
454	20230922	113300	13641180	2935	2935	2935	2935	47
455	20230922	113200	13503235	2935	2935	2935	2935	1
456	20230922	113100	13500300	2935	2935	2935	2935	2
457	20230922	113000	13494430	2935	2935	2935	2935	28
458	20230922	112900	13412250	2935	2935	2935	2935	0
459	20230922	112800	13412250	2935	2935	2935	2935	0
460	20230922	112700	13412250	2935	2935	2935	2935	0
461	20230922	112600	13412250	2935	2935	2935	2935	0
462	20230922	112500	13412250	2935	2935	2935	2935	0
463	20230922	112400	13412250	2935	2935	2935	2935	0
464	20230922	112300	13412250	2935	2935	2935	2935	0
465	20230922	112200	13412250	2935	2935	2935	2935	10
466	20230922	112100	13382900	2940	2940	2940	2940	0
467	20230922	112000	13382900	2940	2940	2940	2940	0
468	20230922	111900	13382900	2940	2940	2940	2940	0
469	20230922	111800	13382900	2940	2940	2940	2940	0
470	20230922	111700	13382900	2940	2940	2940	2940	6
471	20230922	111600	13365260	2940	2940	2940	2940	1
472	20230922	111500	13362320	2935	2935	2935	2935	0
473	20230922	111400	13362320	2935	2935	2935	2935	0
474	20230922	111300	13362320	2935	2935	2935	2935	0
475	20230922	111200	13362320	2935	2935	2935	2935	0
476	20230922	111100	13362320	2935	2935	2935	2935	0
477	20230922	111000	13362320	2935	2935	2935	2935	0
478	20230922	110900	13362320	2935	2935	2940	2935	51
479	20230922	110800	13212630	2935	2935	2935	2935	0
480	20230922	110700	13212630	2935	2935	2935	2935	0
481	20230922	110600	13212630	2935	2935	2935	2935	0
482	20230922	110500	13212630	2935	2935	2935	2935	0
483	20230922	110400	13212630	2935	2935	2935	2935	0
484	20230922	110300	13212630	2935	2935	2935	2935	0
485	20230922	110200	13212630	2935	2935	2935	2935	28
486	20230922	110100	13130450	2940	2940	2940	2940	0
487	20230922	110000	13130450	2940	2940	2940	2940	0
488	20230922	105900	13130450	2940	2940	2940	2940	0
489	20230922	105800	13130450	2940	2940	2940	2940	0
490	20230922	105700	13130450	2940	2940	2940	2940	0
491	20230922	105600	13130450	2940	2940	2940	2940	0
492	20230922	105500	13130450	2940	2940	2940	2940	30
493	20230922	105400	13042250	2940	2940	2940	2940	0
494	20230922	105300	13042250	2940	2940	2940	2940	0
495	20230922	105200	13042250	2940	2940	2940	2940	0
496	20230922	105100	13042250	2940	2940	2940	2940	0
497	20230922	105000	13042250	2940	2940	2940	2940	0
498	20230922	104900	13042250	2940	2940	2940	2940	0
499	20230922	104800	13042250	2940	2940	2940	2940	0
500	20230922	104700	13042250	2940	2940	2940	2940	1
501	20230922	104600	13039310	2940	2940	2940	2940	0
502	20230922	104500	13039310	2940	2940	2940	2940	0
503	20230922	104400	13039310	2940	2940	2940	2940	0
504	20230922	104300	13039310	2940	2940	2940	2940	0
505	20230922	104200	13039310	2940	2940	2940	2940	0
506	20230922	104100	13039310	2940	2940	2940	2940	0
507	20230922	104000	13039310	2940	2940	2940	2940	0
508	20230922	103900	13039310	2940	2940	2940	2940	0
509	20230922	103800	13039310	2940	2940	2940	2940	14
510	20230922	103700	12998150	2940	2940	2940	2940	0
511	20230922	103600	12998150	2940	2940	2940	2940	0
512	20230922	103500	12998150	2940	2940	2940	2940	0
513	20230922	103400	12998150	2940	2940	2940	2940	14
514	20230922	103300	12956990	2940	2940	2940	2940	1
515	20230922	103200	12954050	2925	2925	2925	2925	0
516	20230922	103100	12954050	2925	2930	2930	2925	13
517	20230922	103000	12915965	2940	2940	2940	2940	0
518	20230922	102900	12915965	2940	2940	2940	2940	0
519	20230922	102800	12915965	2940	2940	2940	2940	0
520	20230922	102700	12915965	2940	2935	2940	2915	10
521	20230922	102600	12886700	2940	2935	2940	2935	10
522	20230922	102500	12857335	2935	2935	2935	2935	0
523	20230922	102400	12857335	2935	2935	2935	2935	0
524	20230922	102300	12857335	2935	2935	2935	2935	0
525	20230922	102200	12857335	2935	2935	2935	2935	0
526	20230922	102100	12857335	2935	2935	2935	2935	0
527	20230922	102000	12857335	2935	2915	2935	2915	181
528	20230922	101900	12328815	2915	2915	2915	2915	10
529	20230922	101800	12299665	2920	2920	2920	2920	0
530	20230922	101700	12299665	2920	2920	2920	2920	0
531	20230922	101600	12299665	2920	2920	2920	2920	0
532	20230922	101500	12299665	2920	2920	2920	2920	0
533	20230922	101400	12299665	2920	2920	2920	2920	102
534	20230922	101300	12001825	2920	2920	2920	2920	0
535	20230922	101200	12001825	2920	2920	2920	2920	0
536	20230922	101100	12001825	2920	2920	2920	2920	0
537	20230922	101000	12001825	2920	2920	2920	2920	0
538	20230922	100900	12001825	2920	2920	2920	2920	0
539	20230922	100800	12001825	2920	2920	2920	2920	0
540	20230922	100700	12001825	2920	2920	2920	2920	0
541	20230922	100600	12001825	2920	2920	2920	2920	0
542	20230922	100500	12001825	2920	2905	2920	2905	101
543	20230922	100400	11708405	2920	2920	2920	2920	0
544	20230922	100300	11708405	2920	2920	2920	2920	0
545	20230922	100200	11708405	2920	2910	2920	2910	192
546	20230922	100100	11149665	2915	2915	2915	2915	0
547	20230922	100000	11149665	2915	2915	2915	2915	0
548	20230922	095900	11149665	2915	2915	2915	2915	0
549	20230922	095800	11149665	2915	2915	2915	2915	0
550	20230922	095700	11149665	2915	2915	2915	2915	0
551	20230922	095600	11149665	2915	2915	2915	2915	22
552	20230922	095500	11085535	2920	2920	2920	2920	0
553	20230922	095400	11085535	2920	2920	2920	2920	0
554	20230922	095300	11085535	2920	2915	2920	2915	75
555	20230922	095200	10866900	2915	2915	2915	2915	0
556	20230922	095100	10866900	2915	2915	2915	2915	30
557	20230922	095000	10779450	2910	2910	2910	2910	0
558	20230922	094900	10779450	2910	2910	2910	2910	0
559	20230922	094800	10779450	2910	2910	2910	2910	0
560	20230922	094700	10779450	2910	2915	2915	2910	179
561	20230922	094600	10258265	2920	2920	2920	2920	0
562	20230922	094500	10258265	2920	2920	2920	2920	0
563	20230922	094400	10258265	2920	2930	2930	2920	201
564	20230922	094300	9669355	2935	2930	2935	2930	2
565	20230922	094200	9663490	2935	2935	2935	2935	0
566	20230922	094100	9663490	2935	2935	2935	2935	1
567	20230922	094000	9660555	2935	2935	2935	2935	0
568	20230922	093900	9660555	2935	2935	2935	2935	0
569	20230922	093800	9660555	2935	2935	2935	2935	1
570	20230922	093700	9657620	2920	2920	2920	2920	1
571	20230922	093600	9654700	2935	2935	2935	2935	0
572	20230922	093500	9654700	2935	2935	2935	2935	0
573	20230922	093400	9654700	2935	2935	2935	2935	8
574	20230922	093300	9631220	2935	2935	2935	2935	0
575	20230922	093200	9631220	2935	2915	2935	2915	8
576	20230922	093100	9607780	2915	2915	2915	2915	0
577	20230922	093000	9607780	2915	2915	2915	2915	0
578	20230922	092900	9607780	2915	2915	2915	2915	1
579	20230922	092800	9604865	2940	2940	2940	2940	0
580	20230922	092700	9604865	2940	2940	2940	2940	0
581	20230922	092600	9604865	2940	2940	2940	2940	5
582	20230922	092500	9590165	2940	2940	2940	2940	0
583	20230922	092400	9590165	2940	2940	2940	2940	0
584	20230922	092300	9590165	2940	2940	2940	2940	0
585	20230922	092200	9590165	2940	2940	2940	2940	300
586	20230922	092100	8708165	2920	2920	2920	2920	1
587	20230922	092000	8705245	2940	2940	2940	2940	0
588	20230922	091900	8705245	2940	2940	2940	2940	0
589	20230922	091800	8705245	2940	2940	2940	2940	0
590	20230922	091700	8705245	2940	2940	2940	2940	1
591	20230922	091600	8702305	2940	2940	2940	2940	0
592	20230922	091500	8702305	2940	2940	2940	2940	0
593	20230922	091400	8702305	2940	2940	2940	2940	0
594	20230922	091300	8702305	2940	2935	2940	2935	16
595	20230922	091200	8655340	2915	2915	2915	2915	1
596	20230922	091100	8652425	2935	2935	2935	2935	0
597	20230922	091000	8652425	2935	2935	2935	2935	0
598	20230922	090900	8652425	2935	2910	2935	2910	798
599	20230922	090800	6330220	2905	2910	2910	2905	283
600	20230922	090700	5506695	2910	2910	2910	2910	500
601	20230922	090600	4051695	2910	2910	2910	2910	1
602	20230922	090500	4048785	2910	2920	2930	2910	248
603	20230922	090400	3323735	2905	2910	2910	2905	979
604	20230922	090300	478990	2910	2920	2920	2910	154
605	20230922	090200	29330	2940	2940	2940	2940	1
606	20230922	090100	26390	2925	2935	2935	2925	6
607	20230922	090000	8815	2935	2940	2940	2935	3