KissMeData/080420/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	193600	60865975	2990	2990	2990	2990	807
3	20230904	193500	60865975	2990	2990	2990	2990	0
4	20230904	193400	60865975	2990	2990	2990	2990	0
5	20230904	193300	60865975	2990	2990	2990	2990	0
6	20230904	193200	60865975	2990	2990	2990	2990	0
7	20230904	193100	60865975	2990	2990	2990	2990	0
8	20230904	193000	60865975	2990	2990	2990	2990	0
9	20230904	192900	60865975	2990	2990	2990	2990	0
10	20230904	192800	60865975	2990	2990	2990	2990	0
11	20230904	192700	60865975	2990	2990	2990	2990	0
12	20230904	192600	60865975	2990	2990	2990	2990	0
13	20230904	192500	60865975	2990	2990	2990	2990	0
14	20230904	192400	60865975	2990	2990	2990	2990	0
15	20230904	192300	60865975	2990	2990	2990	2990	0
16	20230904	192200	60865975	2990	2990	2990	2990	0
17	20230904	192100	60865975	2990	2990	2990	2990	0
18	20230904	192000	60865975	2990	2990	2990	2990	0
19	20230904	191900	60865975	2990	2990	2990	2990	0
20	20230904	191800	60865975	2990	2990	2990	2990	0
21	20230904	191700	60865975	2990	2990	2990	2990	0
22	20230904	191600	60865975	2990	2990	2990	2990	0
23	20230904	191500	60865975	2990	2990	2990	2990	0
24	20230904	191400	60865975	2990	2990	2990	2990	0
25	20230904	191300	60865975	2990	2990	2990	2990	0
26	20230904	191200	60865975	2990	2990	2990	2990	0
27	20230904	191100	60865975	2990	2990	2990	2990	0
28	20230904	191000	60865975	2990	2990	2990	2990	0
29	20230904	190900	60865975	2990	2990	2990	2990	0
30	20230904	190800	60865975	2990	2990	2990	2990	0
31	20230904	190700	60865975	2990	2990	2990	2990	0
32	20230904	190600	60865975	2990	2990	2990	2990	807
33	20230904	190500	60865975	2990	2990	2990	2990	0
34	20230904	190400	60865975	2990	2990	2990	2990	0
35	20230904	190300	60865975	2990	2990	2990	2990	0
36	20230904	190200	60865975	2990	2990	2990	2990	0
37	20230904	190100	60865975	2990	2990	2990	2990	0
38	20230904	190000	60865975	2990	2990	2990	2990	0
39	20230904	185900	60865975	2990	2990	2990	2990	0
40	20230904	185800	60865975	2990	2990	2990	2990	0
41	20230904	185700	60865975	2990	2990	2990	2990	0
42	20230904	185600	60865975	2990	2990	2990	2990	0
43	20230904	185500	60865975	2990	2990	2990	2990	0
44	20230904	185400	60865975	2990	2990	2990	2990	0
45	20230904	185300	60865975	2990	2990	2990	2990	0
46	20230904	185200	60865975	2990	2990	2990	2990	0
47	20230904	185100	60865975	2990	2990	2990	2990	0
48	20230904	185000	60865975	2990	2990	2990	2990	0
49	20230904	184900	60865975	2990	2990	2990	2990	0
50	20230904	184800	60865975	2990	2990	2990	2990	0
51	20230904	184700	60865975	2990	2990	2990	2990	0
52	20230904	184600	60865975	2990	2990	2990	2990	0
53	20230904	184500	60865975	2990	2990	2990	2990	0
54	20230904	184400	60865975	2990	2990	2990	2990	0
55	20230904	184300	60865975	2990	2990	2990	2990	0
56	20230904	184200	60865975	2990	2990	2990	2990	0
57	20230904	184100	60865975	2990	2990	2990	2990	0
58	20230904	184000	60865975	2990	2990	2990	2990	0
59	20230904	183900	60865975	2990	2990	2990	2990	0
60	20230904	183800	60865975	2990	2990	2990	2990	0
61	20230904	183700	60865975	2990	2990	2990	2990	0
62	20230904	183600	60865975	2990	2990	2990	2990	807
63	20230904	183500	60865975	2990	2990	2990	2990	0
64	20230904	183400	60865975	2990	2990	2990	2990	0
65	20230904	183300	60865975	2990	2990	2990	2990	0
66	20230904	183200	60865975	2990	2990	2990	2990	0
67	20230904	183100	60865975	2990	2990	2990	2990	0
68	20230904	183000	60865975	2990	2990	2990	2990	0
69	20230904	182900	60865975	2990	2990	2990	2990	0
70	20230904	182800	60865975	2990	2990	2990	2990	0
71	20230904	182700	60865975	2990	2990	2990	2990	0
72	20230904	182600	60865975	2990	2990	2990	2990	0
73	20230904	182500	60865975	2990	2990	2990	2990	0
74	20230904	182400	60865975	2990	2990	2990	2990	0
75	20230904	182300	60865975	2990	2990	2990	2990	0
76	20230904	182200	60865975	2990	2990	2990	2990	0
77	20230904	182100	60865975	2990	2990	2990	2990	0
78	20230904	182000	60865975	2990	2990	2990	2990	0
79	20230904	181900	60865975	2990	2990	2990	2990	0
80	20230904	181800	60865975	2990	2990	2990	2990	0
81	20230904	181700	60865975	2990	2990	2990	2990	0
82	20230904	181600	60865975	2990	2990	2990	2990	0
83	20230904	181500	60865975	2990	2990	2990	2990	0
84	20230904	181400	60865975	2990	2990	2990	2990	0
85	20230904	181300	60865975	2990	2990	2990	2990	0
86	20230904	181200	60865975	2990	2990	2990	2990	0
87	20230904	181100	60865975	2990	2990	2990	2990	0
88	20230904	181000	60865975	2990	2990	2990	2990	0
89	20230904	180900	60865975	2990	2990	2990	2990	0
90	20230904	180800	60865975	2990	2990	2990	2990	0
91	20230904	180700	60865975	2990	2990	2990	2990	0
92	20230904	180600	60865975	2990	2990	2990	2990	807
93	20230904	180500	60865975	2990	2990	2990	2990	0
94	20230904	180400	60865975	2990	2990	2990	2990	0
95	20230904	180300	60865975	2990	2990	2990	2990	0
96	20230904	180200	60865975	2990	2990	2990	2990	0
97	20230904	180100	60865975	2990	2990	2990	2990	0
98	20230904	180000	60865975	2990	2990	2990	2990	0
99	20230904	175900	60865975	2990	2990	2990	2990	0
100	20230904	175800	60865975	2990	2990	2990	2990	0
101	20230904	175700	60865975	2990	2990	2990	2990	0
102	20230904	175600	60865975	2990	2990	2990	2990	0
103	20230904	175500	60865975	2990	2990	2990	2990	0
104	20230904	175400	60865975	2990	2990	2990	2990	0
105	20230904	175300	60865975	2990	2990	2990	2990	0
106	20230904	175200	60865975	2990	2990	2990	2990	0
107	20230904	175100	60865975	2990	2990	2990	2990	0
108	20230904	175000	60865975	2990	2990	2990	2990	0
109	20230904	174900	60865975	2990	2990	2990	2990	0
110	20230904	174800	60865975	2990	2990	2990	2990	0
111	20230904	174700	60865975	2990	2990	2990	2990	0
112	20230904	174600	60865975	2990	2990	2990	2990	0
113	20230904	174500	60865975	2990	2990	2990	2990	0
114	20230904	174400	60865975	2990	2990	2990	2990	0
115	20230904	174300	60865975	2990	2990	2990	2990	0
116	20230904	174200	60865975	2990	2990	2990	2990	0
117	20230904	174100	60865975	2990	2990	2990	2990	0
118	20230904	174000	60865975	2990	2990	2990	2990	0
119	20230904	173900	60865975	2990	2990	2990	2990	0
120	20230904	173800	60865975	2990	2990	2990	2990	0
121	20230904	173700	60865975	2990	2990	2990	2990	0
122	20230904	173600	60865975	2990	2990	2990	2990	807
123	20230904	173500	60865975	2990	2990	2990	2990	0
124	20230904	173400	60865975	2990	2990	2990	2990	0
125	20230904	173300	60865975	2990	2990	2990	2990	0
126	20230904	173200	60865975	2990	2990	2990	2990	0
127	20230904	173100	60865975	2990	2990	2990	2990	0
128	20230904	173000	60865975	2990	2990	2990	2990	0
129	20230904	172900	60865975	2990	2990	2990	2990	0
130	20230904	172800	60865975	2990	2990	2990	2990	0
131	20230904	172700	60865975	2990	2990	2990	2990	0
132	20230904	172600	60865975	2990	2990	2990	2990	0
133	20230904	172500	60865975	2990	2990	2990	2990	0
134	20230904	172400	60865975	2990	2990	2990	2990	0
135	20230904	172300	60865975	2990	2990	2990	2990	0
136	20230904	172200	60865975	2990	2990	2990	2990	0
137	20230904	172100	60865975	2990	2990	2990	2990	0
138	20230904	172000	60865975	2990	2990	2990	2990	0
139	20230904	171900	60865975	2990	2990	2990	2990	0
140	20230904	171800	60865975	2990	2990	2990	2990	0
141	20230904	171700	60865975	2990	2990	2990	2990	0
142	20230904	171600	60865975	2990	2990	2990	2990	0
143	20230904	171500	60865975	2990	2990	2990	2990	0
144	20230904	171400	60865975	2990	2990	2990	2990	0
145	20230904	171300	60865975	2990	2990	2990	2990	0
146	20230904	171200	60865975	2990	2990	2990	2990	0
147	20230904	171100	60865975	2990	2990	2990	2990	0
148	20230904	171000	60865975	2990	2990	2990	2990	0
149	20230904	170900	60865975	2990	2990	2990	2990	0
150	20230904	170800	60865975	2990	2990	2990	2990	0
151	20230904	170700	60865975	2990	2990	2990	2990	0
152	20230904	170600	60865975	2990	2990	2990	2990	807
153	20230904	170500	60865975	2990	2990	2990	2990	0
154	20230904	170400	60865975	2990	2990	2990	2990	0
155	20230904	170300	60865975	2990	2990	2990	2990	0
156	20230904	170200	60865975	2990	2990	2990	2990	0
157	20230904	170100	60865975	2990	2990	2990	2990	0
158	20230904	170000	60865975	2990	2990	2990	2990	0
159	20230904	165900	60865975	2990	2990	2990	2990	0
160	20230904	165800	60865975	2990	2990	2990	2990	0
161	20230904	165700	60865975	2990	2990	2990	2990	0
162	20230904	165600	60865975	2990	2990	2990	2990	0
163	20230904	165500	60865975	2990	2990	2990	2990	0
164	20230904	165400	60865975	2990	2990	2990	2990	0
165	20230904	165300	60865975	2990	2990	2990	2990	0
166	20230904	165200	60865975	2990	2990	2990	2990	0
167	20230904	165100	60865975	2990	2990	2990	2990	0
168	20230904	165000	60865975	2990	2990	2990	2990	0
169	20230904	164900	60865975	2990	2990	2990	2990	0
170	20230904	164800	60865975	2990	2990	2990	2990	0
171	20230904	164700	60865975	2990	2990	2990	2990	0
172	20230904	164600	60865975	2990	2990	2990	2990	0
173	20230904	164500	60865975	2990	2990	2990	2990	0
174	20230904	164400	60865975	2990	2990	2990	2990	0
175	20230904	164300	60865975	2990	2990	2990	2990	0
176	20230904	164200	60865975	2990	2990	2990	2990	0
177	20230904	164100	60865975	2990	2990	2990	2990	0
178	20230904	164000	60865975	2990	2990	2990	2990	0
179	20230904	163900	60865975	2990	2990	2990	2990	0
180	20230904	163800	60865975	2990	2990	2990	2990	0
181	20230904	163700	60865975	2990	2990	2990	2990	0
182	20230904	163600	60865975	2990	2990	2990	2990	807
183	20230904	163500	60865975	2990	2990	2990	2990	0
184	20230904	163400	60865975	2990	2990	2990	2990	0
185	20230904	163300	60865975	2990	2990	2990	2990	0
186	20230904	163200	60865975	2990	2990	2990	2990	0
187	20230904	163100	60865975	2990	2990	2990	2990	0
188	20230904	163000	60865975	2990	2990	2990	2990	0
189	20230904	162900	60865975	2990	2990	2990	2990	0
190	20230904	162800	60865975	2990	2990	2990	2990	0
191	20230904	162700	60865975	2990	2990	2990	2990	0
192	20230904	162600	60865975	2990	2990	2990	2990	0
193	20230904	162500	60865975	2990	2990	2990	2990	0
194	20230904	162400	60865975	2990	2990	2990	2990	0
195	20230904	162300	60865975	2990	2990	2990	2990	0
196	20230904	162200	60865975	2990	2990	2990	2990	0
197	20230904	162100	60865975	2990	2990	2990	2990	0
198	20230904	162000	60865975	2990	2990	2990	2990	0
199	20230904	161900	60865975	2990	2990	2990	2990	0
200	20230904	161800	60865975	2990	2990	2990	2990	0
201	20230904	161700	60865975	2990	2990	2990	2990	0
202	20230904	161600	60865975	2990	2990	2990	2990	0
203	20230904	161500	60865975	2990	2990	2990	2990	0
204	20230904	161400	60865975	2990	2990	2990	2990	0
205	20230904	161300	60865975	2990	2990	2990	2990	0
206	20230904	161200	60865975	2990	2990	2990	2990	0
207	20230904	161100	60865975	2990	2990	2990	2990	0
208	20230904	161000	60865975	2990	2990	2990	2990	0
209	20230904	160900	60865975	2990	2990	2990	2990	0
210	20230904	160800	60865975	2990	2990	2990	2990	0
211	20230904	160700	60865975	2990	2990	2990	2990	0
212	20230904	160600	60865975	2990	2990	2990	2990	807
213	20230904	160500	60865975	2990	2990	2990	2990	0
214	20230904	160400	60865975	2990	2990	2990	2990	0
215	20230904	160300	60865975	2990	2990	2990	2990	0
216	20230904	160200	60865975	2990	2990	2990	2990	0
217	20230904	160100	60865975	2990	2990	2990	2990	0
218	20230904	160000	60865975	2990	2990	2990	2990	0
219	20230904	155900	60865975	2990	2990	2990	2990	0
220	20230904	155800	60865975	2990	2990	2990	2990	0
221	20230904	155700	60865975	2990	2990	2990	2990	0
222	20230904	155600	60865975	2990	2990	2990	2990	0
223	20230904	155500	60865975	2990	2990	2990	2990	0
224	20230904	155400	60865975	2990	2990	2990	2990	0
225	20230904	155300	60865975	2990	2990	2990	2990	0
226	20230904	155200	60865975	2990	2990	2990	2990	0
227	20230904	155100	60865975	2990	2990	2990	2990	0
228	20230904	155000	60865975	2990	2990	2990	2990	0
229	20230904	154900	60865975	2990	2990	2990	2990	0
230	20230904	154800	60865975	2990	2990	2990	2990	0
231	20230904	154700	60865975	2990	2990	2990	2990	0
232	20230904	154600	60865975	2990	2990	2990	2990	0
233	20230904	154500	60865975	2990	2990	2990	2990	0
234	20230904	154400	60865975	2990	2990	2990	2990	0
235	20230904	154300	60865975	2990	2990	2990	2990	0
236	20230904	154200	60865975	2990	2990	2990	2990	0
237	20230904	154100	60865975	2990	2990	2990	2990	0
238	20230904	154000	60865975	2990	2990	2990	2990	0
239	20230904	153900	60865975	2990	2990	2990	2990	0
240	20230904	153800	60865975	2990	2990	2990	2990	0
241	20230904	153700	60865975	2990	2990	2990	2990	0
242	20230904	153600	60865975	2990	2990	2990	2990	807
243	20230904	153500	60865975	2990	2990	2990	2990	0
244	20230904	153400	60865975	2990	2990	2990	2990	0
245	20230904	153300	60865975	2990	2990	2990	2990	0
246	20230904	153200	60865975	2990	2990	2990	2990	0
247	20230904	153100	60865975	2990	2990	2990	2990	0
248	20230904	153000	60865975	2990	2990	2990	2990	807
249	20230904	152900	58453045	2990	2990	2990	2990	0
250	20230904	152800	58453045	2990	2990	2990	2990	0
251	20230904	152700	58453045	2990	2990	2990	2990	0
252	20230904	152600	58453045	2990	2990	2990	2990	0
253	20230904	152500	58453045	2990	2990	2990	2990	0
254	20230904	152400	58453045	2990	2990	2990	2990	0
255	20230904	152300	58453045	2990	2990	2990	2990	0
256	20230904	152200	58453045	2990	2990	2990	2990	0
257	20230904	152100	58453045	2990	2990	2990	2990	0
258	20230904	152000	58453045	2990	2990	2990	2990	0
259	20230904	151900	58453045	2990	2990	2990	2990	0
260	20230904	151800	58453045	2990	2965	2990	2965	101
261	20230904	151700	58153555	2990	2990	2990	2990	0
262	20230904	151600	58153555	2990	2990	2990	2990	0
263	20230904	151500	58153555	2990	2990	2990	2990	0
264	20230904	151400	58153555	2990	2985	2990	2985	9
265	20230904	151300	58126685	2975	2975	2975	2975	5
266	20230904	151200	58111810	2990	2990	2990	2990	0
267	20230904	151100	58111810	2990	2990	2990	2990	0
268	20230904	151000	58111810	2990	2990	2990	2990	0
269	20230904	150900	58111810	2990	2990	2990	2990	0
270	20230904	150800	58111810	2990	2985	2990	2985	31
271	20230904	150700	58019270	2980	2980	2980	2980	42
272	20230904	150600	57894110	2980	2980	2980	2980	0
273	20230904	150500	57894110	2980	2975	2980	2975	6
274	20230904	150400	57876255	2970	2970	2970	2970	3
275	20230904	150300	57867345	2970	2980	2980	2970	133
276	20230904	150200	57472010	2980	2980	2980	2980	0
277	20230904	150100	57472010	2980	2980	2980	2980	0
278	20230904	150000	57472010	2980	2980	2980	2980	1
279	20230904	145900	57469030	2975	2980	2980	2975	325
280	20230904	145800	56500550	2980	2980	2980	2980	0
281	20230904	145700	56500550	2980	2980	2980	2980	0
282	20230904	145600	56500550	2980	2980	2980	2980	0
283	20230904	145500	56500550	2980	2980	2980	2980	0
284	20230904	145400	56500550	2980	2980	2980	2980	0
285	20230904	145300	56500550	2980	2980	2980	2980	6
286	20230904	145200	56482670	2970	2970	2970	2970	0
287	20230904	145100	56482670	2970	2970	2970	2970	0
288	20230904	145000	56482670	2970	2970	2970	2970	2
289	20230904	144900	56476730	2980	2980	2980	2980	0
290	20230904	144800	56476730	2980	2980	2980	2980	1
291	20230904	144700	56473750	2970	2970	2970	2970	5
292	20230904	144600	56458900	2970	2970	2970	2970	11
293	20230904	144500	56426230	2975	2975	2975	2975	1
294	20230904	144400	56423255	2980	2975	2980	2975	317
295	20230904	144300	55480170	2980	2975	2980	2975	185
296	20230904	144200	54929790	2975	2975	2975	2975	32
297	20230904	144100	54834590	2970	2970	2975	2970	68
298	20230904	144000	54632390	2975	2970	2975	2970	60
299	20230904	143900	54453895	2975	2975	2975	2975	0
300	20230904	143800	54453895	2975	2955	2975	2955	118
301	20230904	143700	54104940	2975	2975	2975	2975	0
302	20230904	143600	54104940	2975	2975	2975	2975	0
303	20230904	143500	54104940	2975	2975	2975	2975	0
304	20230904	143400	54104940	2975	2975	2975	2975	0
305	20230904	143300	54104940	2975	2975	2975	2975	0
306	20230904	143200	54104940	2975	2975	2975	2975	0
307	20230904	143100	54104940	2975	2975	2975	2975	0
308	20230904	143000	54104940	2975	2975	2975	2975	0
309	20230904	142900	54104940	2975	2975	2975	2975	0
310	20230904	142800	54104940	2975	2975	2975	2975	0
311	20230904	142700	54104940	2975	2975	2975	2975	0
312	20230904	142600	54104940	2975	2975	2975	2975	0
313	20230904	142500	54104940	2975	2975	2975	2975	0
314	20230904	142400	54104940	2975	2975	2975	2975	1
315	20230904	142300	54101965	2960	2960	2960	2960	0
316	20230904	142200	54101965	2960	2960	2960	2960	5
317	20230904	142100	54087165	2975	2975	2975	2975	1
318	20230904	142000	54084190	2955	2960	2960	2955	705
319	20230904	141900	52000340	2975	2975	2975	2975	0
320	20230904	141800	52000340	2975	2975	2975	2975	0
321	20230904	141700	52000340	2975	2975	2975	2975	0
322	20230904	141600	52000340	2975	2975	2975	2975	0
323	20230904	141500	52000340	2975	2975	2975	2975	0
324	20230904	141400	52000340	2975	2975	2975	2975	0
325	20230904	141300	52000340	2975	2975	2975	2975	0
326	20230904	141200	52000340	2975	2975	2975	2975	0
327	20230904	141100	52000340	2975	2975	2975	2975	0
328	20230904	141000	52000340	2975	2975	2975	2975	0
329	20230904	140900	52000340	2975	2975	2975	2975	0
330	20230904	140800	52000340	2975	2975	2975	2975	1
331	20230904	140700	51997365	2960	2960	2960	2960	0
332	20230904	140600	51997365	2960	2960	2960	2960	0
333	20230904	140500	51997365	2960	2960	2960	2960	0
334	20230904	140400	51997365	2960	2960	2960	2960	0
335	20230904	140300	51997365	2960	2960	2960	2960	60
336	20230904	140200	51819765	2975	2975	2975	2975	0
337	20230904	140100	51819765	2975	2970	2975	2970	2
338	20230904	140000	51813820	2970	2970	2970	2970	0
339	20230904	135900	51813820	2970	2965	2970	2965	3
340	20230904	135800	51804920	2970	2970	2970	2970	0
341	20230904	135700	51804920	2970	2970	2970	2970	1
342	20230904	135600	51801950	2960	2965	2965	2960	507
343	20230904	135500	50298700	2970	2970	2970	2970	0
344	20230904	135400	50298700	2970	2970	2970	2970	0
345	20230904	135300	50298700	2970	2970	2970	2970	0
346	20230904	135200	50298700	2970	2970	2970	2970	0
347	20230904	135100	50298700	2970	2970	2970	2970	0
348	20230904	135000	50298700	2970	2970	2970	2970	1
349	20230904	134900	50295730	2970	2970	2970	2970	100
350	20230904	134800	49998730	2965	2965	2965	2965	0
351	20230904	134700	49998730	2965	2965	2965	2965	33
352	20230904	134600	49900885	2970	2970	2970	2970	0
353	20230904	134500	49900885	2970	2970	2970	2970	0
354	20230904	134400	49900885	2970	2970	2970	2970	1
355	20230904	134300	49897915	2965	2965	2965	2965	0
356	20230904	134200	49897915	2965	2965	2965	2965	0
357	20230904	134100	49897915	2965	2965	2965	2965	1
358	20230904	134000	49894950	2970	2970	2970	2970	0
359	20230904	133900	49894950	2970	2970	2970	2970	1
360	20230904	133800	49891980	2965	2965	2965	2965	5
361	20230904	133700	49877155	2970	2970	2970	2970	0
362	20230904	133600	49877155	2970	2970	2970	2970	0
363	20230904	133500	49877155	2970	2970	2970	2970	1
364	20230904	133400	49874185	2965	2965	2965	2965	200
365	20230904	133300	49281185	2970	2970	2970	2970	0
366	20230904	133200	49281185	2970	2970	2970	2970	0
367	20230904	133100	49281185	2970	2970	2970	2970	0
368	20230904	133000	49281185	2970	2970	2970	2970	0
369	20230904	132900	49281185	2970	2970	2970	2970	0
370	20230904	132800	49281185	2970	2970	2970	2970	0
371	20230904	132700	49281185	2970	2970	2970	2970	399
372	20230904	132600	48096155	2970	2970	2970	2970	0
373	20230904	132500	48096155	2970	2970	2970	2970	0
374	20230904	132400	48096155	2970	2965	2970	2965	267
375	20230904	132300	47304495	2965	2965	2965	2965	0
376	20230904	132200	47304495	2965	2965	2965	2965	0
377	20230904	132100	47304495	2965	2965	2965	2965	0
378	20230904	132000	47304495	2965	2965	2965	2965	1
379	20230904	131900	47301530	2975	2975	2975	2975	0
380	20230904	131800	47301530	2975	2975	2975	2975	0
381	20230904	131700	47301530	2975	2965	2975	2965	22
382	20230904	131600	47236290	2975	2975	2975	2975	0
383	20230904	131500	47236290	2975	2975	2975	2975	0
384	20230904	131400	47236290	2975	2975	2975	2975	0
385	20230904	131300	47236290	2975	2975	2975	2975	0
386	20230904	131200	47236290	2975	2975	2975	2975	2
387	20230904	131100	47230340	2965	2970	2970	2965	30
388	20230904	131000	47141385	2980	2980	2980	2980	0
389	20230904	130900	47141385	2980	2980	2980	2980	0
390	20230904	130800	47141385	2980	2980	2980	2980	0
391	20230904	130700	47141385	2980	2980	2980	2980	0
392	20230904	130600	47141385	2980	2970	2980	2970	4
393	20230904	130500	47129490	2980	2965	2980	2960	59
394	20230904	130400	46954750	2980	2980	2980	2980	0
395	20230904	130300	46954750	2980	2980	2980	2980	0
396	20230904	130200	46954750	2980	2980	2980	2980	1
397	20230904	130100	46951770	2975	2975	2975	2975	0
398	20230904	130000	46951770	2975	2975	2975	2975	0
399	20230904	125900	46951770	2975	2975	2975	2975	0
400	20230904	125800	46951770	2975	2975	2975	2975	0
401	20230904	125700	46951770	2975	2975	2975	2975	200
402	20230904	125600	46356770	2980	2980	2980	2980	0
403	20230904	125500	46356770	2980	2980	2980	2980	0
404	20230904	125400	46356770	2980	2980	2980	2980	0
405	20230904	125300	46356770	2980	2975	2980	2975	3
406	20230904	125200	46347835	2975	2975	2975	2975	0
407	20230904	125100	46347835	2975	2975	2975	2975	0
408	20230904	125000	46347835	2975	2975	2975	2975	4
409	20230904	124900	46335935	2980	2975	2980	2975	2
410	20230904	124800	46329980	2965	2965	2965	2965	0
411	20230904	124700	46329980	2965	2965	2965	2965	0
412	20230904	124600	46329980	2965	2965	2965	2965	0
413	20230904	124500	46329980	2965	2965	2965	2965	0
414	20230904	124400	46329980	2965	2960	2965	2960	2
415	20230904	124300	46324055	2980	2980	2980	2980	0
416	20230904	124200	46324055	2980	2965	2980	2965	103
417	20230904	124100	46017520	2960	2960	2960	2960	0
418	20230904	124000	46017520	2960	2960	2960	2960	1
419	20230904	123900	46014560	2980	2980	2980	2980	1
420	20230904	123800	46011580	2960	2960	2960	2960	0
421	20230904	123700	46011580	2960	2960	2960	2960	2
422	20230904	123600	46005660	2960	2960	2960	2960	0
423	20230904	123500	46005660	2960	2960	2960	2960	0
424	20230904	123400	46005660	2960	2975	2975	2960	311
425	20230904	123300	45084980	2975	2975	2975	2975	12
426	20230904	123200	45049280	2975	2975	2975	2975	1
427	20230904	123100	45046305	2985	2985	2985	2985	0
428	20230904	123000	45046305	2985	2985	2985	2985	0
429	20230904	122900	45046305	2985	2985	2985	2985	0
430	20230904	122800	45046305	2985	2985	2985	2985	0
431	20230904	122700	45046305	2985	2960	2985	2960	6
432	20230904	122600	45028470	2975	2975	2975	2975	0
433	20230904	122500	45028470	2975	2975	2975	2975	1
434	20230904	122400	45025495	2985	2985	2985	2985	0
435	20230904	122300	45025495	2985	2985	2985	2985	1
436	20230904	122200	45022510	2990	2990	2990	2990	0
437	20230904	122100	45022510	2990	2990	2990	2990	0
438	20230904	122000	45022510	2990	2990	2990	2990	0
439	20230904	121900	45022510	2990	2990	2990	2990	0
440	20230904	121800	45022510	2990	2990	2990	2990	22
441	20230904	121700	44956730	2990	2990	2990	2990	1
442	20230904	121600	44953740	2960	2980	2990	2960	56
443	20230904	121500	44786870	2980	2980	2980	2980	0
444	20230904	121400	44786870	2980	2980	2980	2980	0
445	20230904	121300	44786870	2980	2980	2980	2980	0
446	20230904	121200	44786870	2980	2980	2980	2980	0
447	20230904	121100	44786870	2980	2980	2980	2980	10
448	20230904	121000	44757070	2980	2980	2980	2980	0
449	20230904	120900	44757070	2980	2980	2980	2980	0
450	20230904	120800	44757070	2980	2980	2980	2980	0
451	20230904	120700	44757070	2980	2980	2980	2980	0
452	20230904	120600	44757070	2980	2970	2980	2960	33
453	20230904	120500	44659125	2985	2985	2985	2985	0
454	20230904	120400	44659125	2985	2985	2985	2985	0
455	20230904	120300	44659125	2985	2985	2985	2985	0
456	20230904	120200	44659125	2985	2985	2985	2985	0
457	20230904	120100	44659125	2985	2985	2985	2985	0
458	20230904	120000	44659125	2985	2985	2985	2985	0
459	20230904	115900	44659125	2985	2985	2985	2985	0
460	20230904	115800	44659125	2985	2985	2985	2985	0
461	20230904	115700	44659125	2985	2985	2985	2985	0
462	20230904	115600	44659125	2985	2985	2985	2985	0
463	20230904	115500	44659125	2985	2985	2985	2985	0
464	20230904	115400	44659125	2985	2985	2985	2985	0
465	20230904	115300	44659125	2985	2985	2985	2985	0
466	20230904	115200	44659125	2985	2985	2985	2985	1
467	20230904	115100	44656140	2990	2990	2990	2990	0
468	20230904	115000	44656140	2990	2990	2990	2990	0
469	20230904	114900	44656140	2990	2990	2990	2990	0
470	20230904	114800	44656140	2990	2990	2990	2990	0
471	20230904	114700	44656140	2990	2990	2990	2990	0
472	20230904	114600	44656140	2990	2970	2990	2970	3
473	20230904	114500	44647210	2990	2990	2990	2990	1
474	20230904	114400	44644220	2975	2975	2975	2975	11
475	20230904	114300	44611495	2990	2990	2990	2990	0
476	20230904	114200	44611495	2990	2985	2990	2985	11
477	20230904	114100	44578655	2980	2980	2980	2980	0
478	20230904	114000	44578655	2980	2980	2980	2980	0
479	20230904	113900	44578655	2980	2980	2980	2980	19
480	20230904	113800	44522035	3000	3000	3000	3000	0
481	20230904	113700	44522035	3000	3000	3000	3000	0
482	20230904	113600	44522035	3000	2980	3000	2980	58
483	20230904	113500	44348480	2990	2985	2990	2980	516
484	20230904	113400	42808240	2990	2990	2990	2990	0
485	20230904	113300	42808240	2990	2970	2990	2970	124
486	20230904	113200	42439290	2970	2970	2970	2970	0
487	20230904	113100	42439290	2970	2970	2970	2970	1
488	20230904	113000	42436320	2970	2970	2970	2970	0
489	20230904	112900	42436320	2970	2970	2970	2970	0
490	20230904	112800	42436320	2970	2970	2970	2970	0
491	20230904	112700	42436320	2970	2970	2970	2970	0
492	20230904	112600	42436320	2970	2960	2970	2955	515
493	20230904	112500	40914405	2970	2970	2970	2970	0
494	20230904	112400	40914405	2970	2970	2970	2970	0
495	20230904	112300	40914405	2970	2970	2970	2970	0
496	20230904	112200	40914405	2970	2970	2970	2970	0
497	20230904	112100	40914405	2970	2970	2970	2970	0
498	20230904	112000	40914405	2970	2970	2970	2970	0
499	20230904	111900	40914405	2970	2960	2970	2960	271
500	20230904	111800	40111405	2965	2965	2965	2965	0
501	20230904	111700	40111405	2965	2965	2965	2965	33
502	20230904	111600	40013560	2965	2965	2965	2965	0
503	20230904	111500	40013560	2965	2965	2965	2965	0
504	20230904	111400	40013560	2965	2960	2965	2960	2
505	20230904	111300	40007635	2960	2960	2960	2960	205
506	20230904	111200	39400835	2955	2955	2955	2955	350
507	20230904	111100	38366585	2960	2960	2960	2960	0
508	20230904	111000	38366585	2960	2960	2960	2960	0
509	20230904	110900	38366585	2960	2960	2960	2960	0
510	20230904	110800	38366585	2960	2960	2960	2960	0
511	20230904	110700	38366585	2960	2960	2960	2960	0
512	20230904	110600	38366585	2960	2960	2960	2960	0
513	20230904	110500	38366585	2960	2960	2960	2960	0
514	20230904	110400	38366585	2960	2960	2960	2960	0
515	20230904	110300	38366585	2960	2960	2960	2960	0
516	20230904	110200	38366585	2960	2960	2960	2960	0
517	20230904	110100	38366585	2960	2960	2960	2960	0
518	20230904	110000	38366585	2960	2960	2960	2960	0
519	20230904	105900	38366585	2960	2960	2960	2960	10
520	20230904	105800	38336985	2960	2960	2960	2960	20
521	20230904	105700	38277785	2960	2955	2960	2955	366
522	20230904	105600	37196250	2960	2960	2960	2960	0
523	20230904	105500	37196250	2960	2960	2960	2960	21
524	20230904	105400	37134090	2965	2965	2965	2965	0
525	20230904	105300	37134090	2965	2965	2965	2965	0
526	20230904	105200	37134090	2965	2965	2965	2965	0
527	20230904	105100	37134090	2965	2965	2965	2965	0
528	20230904	105000	37134090	2965	2965	2965	2965	0
529	20230904	104900	37134090	2965	2965	2965	2965	0
530	20230904	104800	37134090	2965	2965	2965	2965	0
531	20230904	104700	37134090	2965	2960	2965	2960	12
532	20230904	104600	37098545	2955	2955	2955	2955	270
533	20230904	104500	36300695	2965	2965	2965	2965	0
534	20230904	104400	36300695	2965	2965	2965	2965	0
535	20230904	104300	36300695	2965	2960	2965	2960	5
536	20230904	104200	36285890	2960	2960	2960	2960	111
537	20230904	104100	35957330	2960	2960	2960	2960	19
538	20230904	104000	35901090	2965	2960	2965	2955	540
539	20230904	103900	34305330	2965	2965	2965	2965	0
540	20230904	103800	34305330	2965	2965	2965	2965	0
541	20230904	103700	34305330	2965	2965	2965	2965	1
542	20230904	103600	34302365	2970	2970	2970	2970	26
543	20230904	103500	34225145	2975	2975	2975	2975	0
544	20230904	103400	34225145	2975	2975	2975	2975	0
545	20230904	103300	34225145	2975	2975	2975	2975	0
546	20230904	103200	34225145	2975	2975	2975	2975	0
547	20230904	103100	34225145	2975	2975	2975	2975	0
548	20230904	103000	34225145	2975	2975	2975	2975	0
549	20230904	102900	34225145	2975	2975	2975	2975	0
550	20230904	102800	34225145	2975	2975	2975	2975	0
551	20230904	102700	34225145	2975	2975	2975	2975	8
552	20230904	102600	34201345	2975	2975	2975	2975	0
553	20230904	102500	34201345	2975	2975	2975	2975	2
554	20230904	102400	34195395	2975	2975	2975	2975	0
555	20230904	102300	34195395	2975	2965	2975	2965	2
556	20230904	102200	34189455	2955	2955	2955	2955	1
557	20230904	102100	34186500	2955	2955	2955	2955	1
558	20230904	102000	34183545	2970	2970	2970	2970	0
559	20230904	101900	34183545	2970	2970	2970	2960	5
560	20230904	101800	34168725	2960	2960	2960	2960	241
561	20230904	101700	33455365	2970	2970	2970	2970	0
562	20230904	101600	33455365	2970	2970	2970	2970	0
563	20230904	101500	33455365	2970	2970	2970	2970	0
564	20230904	101400	33455365	2970	2970	2970	2970	0
565	20230904	101300	33455365	2970	2970	2970	2970	0
566	20230904	101200	33455365	2970	2970	2970	2970	0
567	20230904	101100	33455365	2970	2970	2970	2970	0
568	20230904	101000	33455365	2970	2960	2970	2960	33
569	20230904	100900	33357575	2955	2960	2960	2955	264
570	20230904	100800	32576955	2975	2975	2975	2975	0
571	20230904	100700	32576955	2975	2975	2975	2975	0
572	20230904	100600	32576955	2975	2975	2975	2975	1
573	20230904	100500	32573980	2970	2970	2970	2970	1
574	20230904	100400	32571010	2975	2975	2975	2975	0
575	20230904	100300	32571010	2975	2975	2975	2975	0
576	20230904	100200	32571010	2975	2960	2975	2955	510
577	20230904	100100	31061900	2985	2985	2985	2985	1
578	20230904	100000	31058915	2965	2965	2965	2965	278
579	20230904	095900	30234645	2985	2970	2985	2970	260
580	20230904	095800	29462430	2970	2970	2970	2970	307
581	20230904	095700	28550640	2995	2995	2995	2995	0
582	20230904	095600	28550640	2995	2995	2995	2995	0
583	20230904	095500	28550640	2995	2995	2995	2995	0
584	20230904	095400	28550640	2995	2995	2995	2995	0
585	20230904	095300	28550640	2995	2995	2995	2995	0
586	20230904	095200	28550640	2995	2995	2995	2995	0
587	20230904	095100	28550640	2995	2995	2995	2995	0
588	20230904	095000	28550640	2995	2995	2995	2995	0
589	20230904	094900	28550640	2995	2995	2995	2995	0
590	20230904	094800	28550640	2995	2995	2995	2995	0
591	20230904	094700	28550640	2995	2995	2995	2995	0
592	20230904	094600	28550640	2995	2995	2995	2995	0
593	20230904	094500	28550640	2995	2995	2995	2995	0
594	20230904	094400	28550640	2995	2980	2995	2975	11
595	20230904	094300	28517775	2995	2995	2995	2995	0
596	20230904	094200	28517775	2995	2995	2995	2995	1
597	20230904	094100	28514780	3000	2985	3000	2985	56
598	20230904	094000	28347475	2985	2980	2985	2980	130
599	20230904	093900	27959505	3000	2995	3000	2995	150
600	20230904	093800	27509815	3000	2990	3000	2990	200
601	20230904	093700	26909930	3000	2985	3000	2985	13
602	20230904	093600	26871095	2985	2980	2985	2980	21
603	20230904	093500	26808510	2980	2970	2980	2970	3
604	20230904	093400	26799585	2995	2995	2995	2995	33
605	20230904	093300	26700750	2995	2995	2995	2995	0
606	20230904	093200	26700750	2995	2970	2995	2965	183
607	20230904	093100	26157205	2990	2985	2990	2985	10
608	20230904	093000	26127325	2990	2990	2990	2990	1
609	20230904	092900	26124335	2970	2970	2970	2970	764
610	20230904	092800	23855255	2970	2980	2980	2970	7
611	20230904	092700	23834415	2995	2995	2995	2985	13
612	20230904	092600	23795590	3000	3000	3000	2990	25
613	20230904	092500	23720800	3000	3000	3000	3000	0
614	20230904	092400	23720800	3000	3000	3000	3000	0
615	20230904	092300	23720800	3000	3000	3000	3000	0
616	20230904	092200	23720800	3000	3000	3000	3000	0
617	20230904	092100	23720800	3000	3000	3000	3000	2
618	20230904	092000	23714800	3010	2995	3010	2995	19
619	20230904	091900	23657795	3010	3015	3015	3000	1058
620	20230904	091800	20483740	3000	3020	3020	3000	12
621	20230904	091700	20447520	3030	3025	3030	3005	1015
622	20230904	091600	17378805	3025	3005	3025	3005	1287
623	20230904	091500	13494640	3010	3000	3010	3000	674
624	20230904	091400	11472620	3000	2985	3000	2985	504
625	20230904	091300	9961625	2985	2970	2985	2965	230
626	20230904	091200	9279050	2995	2995	2995	2995	10
627	20230904	091100	9249100	2995	2990	2995	2990	140
628	20230904	091000	8830445	2990	2990	2995	2990	12
629	20230904	090900	8794560	2995	2990	2995	2990	261
630	20230904	090800	8014165	2995	2995	2995	2995	0
631	20230904	090700	8014165	2995	2995	2995	2995	18
632	20230904	090600	7960255	2995	2970	2995	2965	1086
633	20230904	090500	4735895	2970	2975	2995	2970	301
634	20230904	090400	3840405	2995	2995	2995	2995	5
635	20230904	090300	3825430	2995	2995	2995	2995	0
636	20230904	090200	3825430	2995	2980	2995	2980	340
637	20230904	090100	2812200	2980	2985	2985	2975	517
638	20230904	090000	1272875	2995	2995	2995	2995	425