KissMeData/080420/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193800	66817685	2980	2980	2980	2980	822
3	20230906	193700	66817685	2980	2980	2980	2980	0
4	20230906	193600	66817685	2980	2980	2980	2980	0
5	20230906	193500	66817685	2980	2980	2980	2980	0
6	20230906	193400	66817685	2980	2980	2980	2980	0
7	20230906	193300	66817685	2980	2980	2980	2980	0
8	20230906	193200	66817685	2980	2980	2980	2980	0
9	20230906	193100	66817685	2980	2980	2980	2980	0
10	20230906	193000	66817685	2980	2980	2980	2980	0
11	20230906	192900	66817685	2980	2980	2980	2980	0
12	20230906	192800	66817685	2980	2980	2980	2980	0
13	20230906	192700	66817685	2980	2980	2980	2980	0
14	20230906	192600	66817685	2980	2980	2980	2980	0
15	20230906	192500	66817685	2980	2980	2980	2980	0
16	20230906	192400	66817685	2980	2980	2980	2980	0
17	20230906	192300	66817685	2980	2980	2980	2980	0
18	20230906	192200	66817685	2980	2980	2980	2980	0
19	20230906	192100	66817685	2980	2980	2980	2980	0
20	20230906	192000	66817685	2980	2980	2980	2980	0
21	20230906	191900	66817685	2980	2980	2980	2980	0
22	20230906	191800	66817685	2980	2980	2980	2980	0
23	20230906	191700	66817685	2980	2980	2980	2980	0
24	20230906	191600	66817685	2980	2980	2980	2980	0
25	20230906	191500	66817685	2980	2980	2980	2980	0
26	20230906	191400	66817685	2980	2980	2980	2980	0
27	20230906	191300	66817685	2980	2980	2980	2980	0
28	20230906	191200	66817685	2980	2980	2980	2980	0
29	20230906	191100	66817685	2980	2980	2980	2980	0
30	20230906	191000	66817685	2980	2980	2980	2980	0
31	20230906	190900	66817685	2980	2980	2980	2980	0
32	20230906	190800	66817685	2980	2980	2980	2980	822
33	20230906	190700	66817685	2980	2980	2980	2980	0
34	20230906	190600	66817685	2980	2980	2980	2980	0
35	20230906	190500	66817685	2980	2980	2980	2980	0
36	20230906	190400	66817685	2980	2980	2980	2980	0
37	20230906	190300	66817685	2980	2980	2980	2980	0
38	20230906	190200	66817685	2980	2980	2980	2980	0
39	20230906	190100	66817685	2980	2980	2980	2980	0
40	20230906	190000	66817685	2980	2980	2980	2980	0
41	20230906	185900	66817685	2980	2980	2980	2980	0
42	20230906	185800	66817685	2980	2980	2980	2980	0
43	20230906	185700	66817685	2980	2980	2980	2980	0
44	20230906	185600	66817685	2980	2980	2980	2980	0
45	20230906	185500	66817685	2980	2980	2980	2980	0
46	20230906	185400	66817685	2980	2980	2980	2980	0
47	20230906	185300	66817685	2980	2980	2980	2980	0
48	20230906	185200	66817685	2980	2980	2980	2980	0
49	20230906	185100	66817685	2980	2980	2980	2980	0
50	20230906	185000	66817685	2980	2980	2980	2980	0
51	20230906	184900	66817685	2980	2980	2980	2980	0
52	20230906	184800	66817685	2980	2980	2980	2980	0
53	20230906	184700	66817685	2980	2980	2980	2980	0
54	20230906	184600	66817685	2980	2980	2980	2980	0
55	20230906	184500	66817685	2980	2980	2980	2980	0
56	20230906	184400	66817685	2980	2980	2980	2980	0
57	20230906	184300	66817685	2980	2980	2980	2980	0
58	20230906	184200	66817685	2980	2980	2980	2980	0
59	20230906	184100	66817685	2980	2980	2980	2980	0
60	20230906	184000	66817685	2980	2980	2980	2980	0
61	20230906	183900	66817685	2980	2980	2980	2980	0
62	20230906	183800	66817685	2980	2980	2980	2980	822
63	20230906	183700	66817685	2980	2980	2980	2980	0
64	20230906	183600	66817685	2980	2980	2980	2980	0
65	20230906	183500	66817685	2980	2980	2980	2980	0
66	20230906	183400	66817685	2980	2980	2980	2980	0
67	20230906	183300	66817685	2980	2980	2980	2980	0
68	20230906	183200	66817685	2980	2980	2980	2980	0
69	20230906	183100	66817685	2980	2980	2980	2980	0
70	20230906	183000	66817685	2980	2980	2980	2980	0
71	20230906	182900	66817685	2980	2980	2980	2980	0
72	20230906	182800	66817685	2980	2980	2980	2980	0
73	20230906	182700	66817685	2980	2980	2980	2980	0
74	20230906	182600	66817685	2980	2980	2980	2980	0
75	20230906	182500	66817685	2980	2980	2980	2980	0
76	20230906	182400	66817685	2980	2980	2980	2980	0
77	20230906	182300	66817685	2980	2980	2980	2980	0
78	20230906	182200	66817685	2980	2980	2980	2980	0
79	20230906	182100	66817685	2980	2980	2980	2980	0
80	20230906	182000	66817685	2980	2980	2980	2980	0
81	20230906	181900	66817685	2980	2980	2980	2980	0
82	20230906	181800	66817685	2980	2980	2980	2980	0
83	20230906	181700	66817685	2980	2980	2980	2980	0
84	20230906	181600	66817685	2980	2980	2980	2980	0
85	20230906	181500	66817685	2980	2980	2980	2980	0
86	20230906	181400	66817685	2980	2980	2980	2980	0
87	20230906	181300	66817685	2980	2980	2980	2980	0
88	20230906	181200	66817685	2980	2980	2980	2980	0
89	20230906	181100	66817685	2980	2980	2980	2980	0
90	20230906	181000	66817685	2980	2980	2980	2980	0
91	20230906	180900	66817685	2980	2980	2980	2980	0
92	20230906	180800	66817685	2980	2980	2980	2980	822
93	20230906	180700	66817685	2980	2980	2980	2980	0
94	20230906	180600	66817685	2980	2980	2980	2980	0
95	20230906	180500	66817685	2980	2980	2980	2980	0
96	20230906	180400	66817685	2980	2980	2980	2980	0
97	20230906	180300	66817685	2980	2980	2980	2980	0
98	20230906	180200	66817685	2980	2980	2980	2980	0
99	20230906	180100	66817685	2980	2980	2980	2980	0
100	20230906	180000	66817685	2980	2980	2980	2980	0
101	20230906	175900	66817685	2980	2980	2980	2980	0
102	20230906	175800	66817685	2980	2980	2980	2980	0
103	20230906	175700	66817685	2980	2980	2980	2980	0
104	20230906	175600	66817685	2980	2980	2980	2980	0
105	20230906	175500	66817685	2980	2980	2980	2980	0
106	20230906	175400	66817685	2980	2980	2980	2980	0
107	20230906	175300	66817685	2980	2980	2980	2980	0
108	20230906	175200	66817685	2980	2980	2980	2980	0
109	20230906	175100	66817685	2980	2980	2980	2980	0
110	20230906	175000	66817685	2980	2980	2980	2980	0
111	20230906	174900	66817685	2980	2980	2980	2980	0
112	20230906	174800	66817685	2980	2980	2980	2980	0
113	20230906	174700	66817685	2980	2980	2980	2980	0
114	20230906	174600	66817685	2980	2980	2980	2980	0
115	20230906	174500	66817685	2980	2980	2980	2980	0
116	20230906	174400	66817685	2980	2980	2980	2980	0
117	20230906	174300	66817685	2980	2980	2980	2980	0
118	20230906	174200	66817685	2980	2980	2980	2980	0
119	20230906	174100	66817685	2980	2980	2980	2980	0
120	20230906	174000	66817685	2980	2980	2980	2980	0
121	20230906	173900	66817685	2980	2980	2980	2980	0
122	20230906	173800	66817685	2980	2980	2980	2980	822
123	20230906	173700	66817685	2980	2980	2980	2980	0
124	20230906	173600	66817685	2980	2980	2980	2980	0
125	20230906	173500	66817685	2980	2980	2980	2980	0
126	20230906	173400	66817685	2980	2980	2980	2980	0
127	20230906	173300	66817685	2980	2980	2980	2980	0
128	20230906	173200	66817685	2980	2980	2980	2980	0
129	20230906	173100	66817685	2980	2980	2980	2980	0
130	20230906	173000	66817685	2980	2980	2980	2980	0
131	20230906	172900	66817685	2980	2980	2980	2980	0
132	20230906	172800	66817685	2980	2980	2980	2980	0
133	20230906	172700	66817685	2980	2980	2980	2980	0
134	20230906	172600	66817685	2980	2980	2980	2980	0
135	20230906	172500	66817685	2980	2980	2980	2980	0
136	20230906	172400	66817685	2980	2980	2980	2980	0
137	20230906	172300	66817685	2980	2980	2980	2980	0
138	20230906	172200	66817685	2980	2980	2980	2980	0
139	20230906	172100	66817685	2980	2980	2980	2980	0
140	20230906	172000	66817685	2980	2980	2980	2980	0
141	20230906	171900	66817685	2980	2980	2980	2980	0
142	20230906	171800	66817685	2980	2980	2980	2980	0
143	20230906	171700	66817685	2980	2980	2980	2980	0
144	20230906	171600	66817685	2980	2980	2980	2980	0
145	20230906	171500	66817685	2980	2980	2980	2980	0
146	20230906	171400	66817685	2980	2980	2980	2980	0
147	20230906	171300	66817685	2980	2980	2980	2980	0
148	20230906	171200	66817685	2980	2980	2980	2980	0
149	20230906	171100	66817685	2980	2980	2980	2980	0
150	20230906	171000	66817685	2980	2980	2980	2980	0
151	20230906	170900	66817685	2980	2980	2980	2980	0
152	20230906	170800	66817685	2980	2980	2980	2980	822
153	20230906	170700	66817685	2980	2980	2980	2980	0
154	20230906	170600	66817685	2980	2980	2980	2980	0
155	20230906	170500	66817685	2980	2980	2980	2980	0
156	20230906	170400	66817685	2980	2980	2980	2980	0
157	20230906	170300	66817685	2980	2980	2980	2980	0
158	20230906	170200	66817685	2980	2980	2980	2980	0
159	20230906	170100	66817685	2980	2980	2980	2980	0
160	20230906	170000	66817685	2980	2980	2980	2980	0
161	20230906	165900	66817685	2980	2980	2980	2980	0
162	20230906	165800	66817685	2980	2980	2980	2980	0
163	20230906	165700	66817685	2980	2980	2980	2980	0
164	20230906	165600	66817685	2980	2980	2980	2980	0
165	20230906	165500	66817685	2980	2980	2980	2980	0
166	20230906	165400	66817685	2980	2980	2980	2980	0
167	20230906	165300	66817685	2980	2980	2980	2980	0
168	20230906	165200	66817685	2980	2980	2980	2980	0
169	20230906	165100	66817685	2980	2980	2980	2980	0
170	20230906	165000	66817685	2980	2980	2980	2980	0
171	20230906	164900	66817685	2980	2980	2980	2980	0
172	20230906	164800	66817685	2980	2980	2980	2980	0
173	20230906	164700	66817685	2980	2980	2980	2980	0
174	20230906	164600	66817685	2980	2980	2980	2980	0
175	20230906	164500	66817685	2980	2980	2980	2980	0
176	20230906	164400	66817685	2980	2980	2980	2980	0
177	20230906	164300	66817685	2980	2980	2980	2980	0
178	20230906	164200	66817685	2980	2980	2980	2980	0
179	20230906	164100	66817685	2980	2980	2980	2980	0
180	20230906	164000	66817685	2980	2980	2980	2980	0
181	20230906	163900	66817685	2980	2980	2980	2980	0
182	20230906	163800	66817685	2980	2980	2980	2980	822
183	20230906	163700	66817685	2980	2980	2980	2980	0
184	20230906	163600	66817685	2980	2980	2980	2980	0
185	20230906	163500	66817685	2980	2980	2980	2980	0
186	20230906	163400	66817685	2980	2980	2980	2980	0
187	20230906	163300	66817685	2980	2980	2980	2980	0
188	20230906	163200	66817685	2980	2980	2980	2980	0
189	20230906	163100	66817685	2980	2980	2980	2980	0
190	20230906	163000	66817685	2980	2980	2980	2980	0
191	20230906	162900	66817685	2980	2980	2980	2980	0
192	20230906	162800	66817685	2980	2980	2980	2980	0
193	20230906	162700	66817685	2980	2980	2980	2980	0
194	20230906	162600	66817685	2980	2980	2980	2980	0
195	20230906	162500	66817685	2980	2980	2980	2980	0
196	20230906	162400	66817685	2980	2980	2980	2980	0
197	20230906	162300	66817685	2980	2980	2980	2980	0
198	20230906	162200	66817685	2980	2980	2980	2980	0
199	20230906	162100	66817685	2980	2980	2980	2980	0
200	20230906	162000	66817685	2980	2980	2980	2980	0
201	20230906	161900	66817685	2980	2980	2980	2980	0
202	20230906	161800	66817685	2980	2980	2980	2980	0
203	20230906	161700	66817685	2980	2980	2980	2980	0
204	20230906	161600	66817685	2980	2980	2980	2980	0
205	20230906	161500	66817685	2980	2980	2980	2980	0
206	20230906	161400	66817685	2980	2980	2980	2980	0
207	20230906	161300	66817685	2980	2980	2980	2980	0
208	20230906	161200	66817685	2980	2980	2980	2980	0
209	20230906	161100	66817685	2980	2980	2980	2980	0
210	20230906	161000	66817685	2980	2980	2980	2980	0
211	20230906	160900	66817685	2980	2980	2980	2980	0
212	20230906	160800	66817685	2980	2980	2980	2980	822
213	20230906	160700	66817685	2980	2980	2980	2980	0
214	20230906	160600	66817685	2980	2980	2980	2980	0
215	20230906	160500	66817685	2980	2980	2980	2980	0
216	20230906	160400	66817685	2980	2980	2980	2980	0
217	20230906	160300	66817685	2980	2980	2980	2980	0
218	20230906	160200	66817685	2980	2980	2980	2980	0
219	20230906	160100	66817685	2980	2980	2980	2980	0
220	20230906	160000	66817685	2980	2980	2980	2980	0
221	20230906	155900	66817685	2980	2980	2980	2980	0
222	20230906	155800	66817685	2980	2980	2980	2980	0
223	20230906	155700	66817685	2980	2980	2980	2980	0
224	20230906	155600	66817685	2980	2980	2980	2980	0
225	20230906	155500	66817685	2980	2980	2980	2980	0
226	20230906	155400	66817685	2980	2980	2980	2980	0
227	20230906	155300	66817685	2980	2980	2980	2980	0
228	20230906	155200	66817685	2980	2980	2980	2980	0
229	20230906	155100	66817685	2980	2980	2980	2980	0
230	20230906	155000	66817685	2980	2980	2980	2980	0
231	20230906	154900	66817685	2980	2980	2980	2980	0
232	20230906	154800	66817685	2980	2980	2980	2980	0
233	20230906	154700	66817685	2980	2980	2980	2980	0
234	20230906	154600	66817685	2980	2980	2980	2980	0
235	20230906	154500	66817685	2980	2980	2980	2980	0
236	20230906	154400	66817685	2980	2980	2980	2980	0
237	20230906	154300	66817685	2980	2980	2980	2980	0
238	20230906	154200	66817685	2980	2980	2980	2980	0
239	20230906	154100	66817685	2980	2980	2980	2980	0
240	20230906	154000	66817685	2980	2980	2980	2980	0
241	20230906	153900	66817685	2980	2980	2980	2980	0
242	20230906	153800	66817685	2980	2980	2980	2980	822
243	20230906	153700	66817685	2980	2980	2980	2980	0
244	20230906	153600	66817685	2980	2980	2980	2980	0
245	20230906	153500	66817685	2980	2980	2980	2980	0
246	20230906	153400	66817685	2980	2980	2980	2980	0
247	20230906	153300	66817685	2980	2980	2980	2980	0
248	20230906	153200	66817685	2980	2980	2980	2980	0
249	20230906	153100	66817685	2980	2980	2980	2980	0
250	20230906	153000	66817685	2980	2980	2980	2980	822
251	20230906	152900	64368125	2965	2965	2965	2965	0
252	20230906	152800	64368125	2965	2965	2965	2965	0
253	20230906	152700	64368125	2965	2965	2965	2965	0
254	20230906	152600	64368125	2965	2965	2965	2965	0
255	20230906	152500	64368125	2965	2965	2965	2965	0
256	20230906	152400	64368125	2965	2965	2965	2965	0
257	20230906	152300	64368125	2965	2965	2965	2965	0
258	20230906	152200	64368125	2965	2965	2965	2965	0
259	20230906	152100	64368125	2965	2965	2965	2965	0
260	20230906	152000	64368125	2965	2965	2965	2965	0
261	20230906	151900	64368125	2965	2965	2965	2965	0
262	20230906	151800	64368125	2965	2965	2965	2965	1
263	20230906	151700	64365160	2960	2960	2960	2960	1
264	20230906	151600	64362200	2965	2965	2965	2965	0
265	20230906	151500	64362200	2965	2965	2965	2965	0
266	20230906	151400	64362200	2965	2965	2965	2965	1
267	20230906	151300	64359235	2965	2965	2965	2965	0
268	20230906	151200	64359235	2965	2960	2965	2960	2
269	20230906	151100	64353310	2965	2965	2965	2930	628
270	20230906	151000	62508525	2965	2960	2965	2960	37
271	20230906	150900	62398960	2960	2960	2960	2960	0
272	20230906	150800	62398960	2960	2960	2960	2960	1
273	20230906	150700	62396000	2940	2960	2960	2940	25
274	20230906	150600	62322350	2960	2960	2965	2960	13
275	20230906	150500	62283855	2960	2950	2960	2950	3
276	20230906	150400	62274990	2955	2955	2955	2955	0
277	20230906	150300	62274990	2955	2955	2955	2955	1
278	20230906	150200	62272035	2960	2960	2960	2960	1
279	20230906	150100	62269075	2965	2965	2965	2965	0
280	20230906	150000	62269075	2965	2960	2965	2960	2
281	20230906	145900	62263150	2960	2960	2960	2960	0
282	20230906	145800	62263150	2960	2960	2960	2960	0
283	20230906	145700	62263150	2960	2955	2965	2955	4
284	20230906	145600	62251310	2955	2955	2955	2955	0
285	20230906	145500	62251310	2955	2960	2960	2955	3
286	20230906	145400	62242435	2965	2965	2965	2965	34
287	20230906	145300	62141625	2965	2965	2965	2965	60
288	20230906	145200	61963725	2935	2965	2965	2935	38
289	20230906	145100	61851085	2935	2935	2935	2935	0
290	20230906	145000	61851085	2935	2965	2965	2935	11
291	20230906	144900	61818695	2960	2960	2960	2960	70
292	20230906	144800	61611495	2965	2965	2965	2965	1
293	20230906	144700	61608530	2960	2960	2960	2960	63
294	20230906	144600	61422050	2965	2965	2965	2965	0
295	20230906	144500	61422050	2965	2965	2965	2965	0
296	20230906	144400	61422050	2965	2950	2965	2950	38
297	20230906	144300	61309775	2950	2935	2950	2935	797
298	20230906	144200	58963170	2935	2935	2935	2935	0
299	20230906	144100	58963170	2935	2935	2935	2935	0
300	20230906	144000	58963170	2935	2935	2935	2935	0
301	20230906	143900	58963170	2935	2935	2935	2935	0
302	20230906	143800	58963170	2935	2935	2935	2935	0
303	20230906	143700	58963170	2935	2935	2935	2935	236
304	20230906	143600	58270510	2950	2950	2950	2950	0
305	20230906	143500	58270510	2950	2950	2950	2950	0
306	20230906	143400	58270510	2950	2950	2950	2950	214
307	20230906	143300	57639210	2950	2950	2950	2950	0
308	20230906	143200	57639210	2950	2950	2950	2950	0
309	20230906	143100	57639210	2950	2950	2950	2950	0
310	20230906	143000	57639210	2950	2950	2950	2950	0
311	20230906	142900	57639210	2950	2950	2950	2950	0
312	20230906	142800	57639210	2950	2950	2950	2950	0
313	20230906	142700	57639210	2950	2950	2950	2950	1
314	20230906	142600	57636260	2945	2940	2945	2940	566
315	20230906	142500	55969850	2940	2940	2940	2940	0
316	20230906	142400	55969850	2940	2940	2940	2925	1554
317	20230906	142300	51406635	2930	2930	2930	2930	60
318	20230906	142200	51230835	2940	2940	2940	2940	0
319	20230906	142100	51230835	2940	2940	2940	2940	17
320	20230906	142000	51180855	2930	2930	2930	2930	17
321	20230906	141900	51131045	2940	2940	2940	2940	0
322	20230906	141800	51131045	2940	2940	2940	2940	0
323	20230906	141700	51131045	2940	2940	2940	2940	0
324	20230906	141600	51131045	2940	2935	2940	2935	39
325	20230906	141500	51016575	2930	2935	2935	2930	500
326	20230906	141400	49551520	2930	2940	2940	2930	700
327	20230906	141300	47499415	2940	2940	2940	2940	20
328	20230906	141200	47440615	2950	2950	2950	2950	0
329	20230906	141100	47440615	2950	2950	2950	2950	300
330	20230906	141000	46555615	2950	2950	2950	2950	0
331	20230906	140900	46555615	2950	2950	2950	2950	2
332	20230906	140800	46549715	2950	2950	2950	2950	0
333	20230906	140700	46549715	2950	2950	2950	2950	0
334	20230906	140600	46549715	2950	2950	2950	2950	0
335	20230906	140500	46549715	2950	2950	2950	2950	0
336	20230906	140400	46549715	2950	2950	2950	2950	0
337	20230906	140300	46549715	2950	2950	2950	2950	10
338	20230906	140200	46520215	2950	2950	2950	2950	0
339	20230906	140100	46520215	2950	2950	2950	2950	0
340	20230906	140000	46520215	2950	2950	2950	2950	0
341	20230906	135900	46520215	2950	2950	2950	2950	0
342	20230906	135800	46520215	2950	2950	2950	2950	0
343	20230906	135700	46520215	2950	2950	2950	2950	0
344	20230906	135600	46520215	2950	2950	2950	2950	0
345	20230906	135500	46520215	2950	2940	2950	2940	2
346	20230906	135400	46514325	2950	2950	2950	2950	0
347	20230906	135300	46514325	2950	2950	2950	2950	0
348	20230906	135200	46514325	2950	2945	2950	2940	189
349	20230906	135100	45957865	2935	2950	2950	2935	600
350	20230906	135000	44194930	2950	2950	2950	2950	0
351	20230906	134900	44194930	2950	2950	2950	2950	7
352	20230906	134800	44174280	2985	2985	2985	2985	0
353	20230906	134700	44174280	2985	2985	2985	2985	0
354	20230906	134600	44174280	2985	2985	2985	2985	0
355	20230906	134500	44174280	2985	2985	2985	2985	0
356	20230906	134400	44174280	2985	2985	2985	2985	0
357	20230906	134300	44174280	2985	2985	2985	2985	0
358	20230906	134200	44174280	2985	2985	2985	2985	0
359	20230906	134100	44174280	2985	2985	2985	2985	0
360	20230906	134000	44174280	2985	2985	2985	2985	0
361	20230906	133900	44174280	2985	2985	2985	2985	0
362	20230906	133800	44174280	2985	2980	2985	2980	2
363	20230906	133700	44168315	2950	2950	2950	2950	0
364	20230906	133600	44168315	2950	2950	2950	2950	0
365	20230906	133500	44168315	2950	2955	2980	2950	643
366	20230906	133400	42270995	2985	2985	2985	2985	0
367	20230906	133300	42270995	2985	2985	2985	2985	0
368	20230906	133200	42270995	2985	2985	2985	2985	0
369	20230906	133100	42270995	2985	2985	2985	2985	0
370	20230906	133000	42270995	2985	2985	2985	2985	0
371	20230906	132900	42270995	2985	2985	2985	2985	0
372	20230906	132800	42270995	2985	2985	2985	2985	0
373	20230906	132700	42270995	2985	2985	2985	2985	0
374	20230906	132600	42270995	2985	2985	2985	2985	0
375	20230906	132500	42270995	2985	2985	2985	2985	0
376	20230906	132400	42270995	2985	2985	2985	2985	0
377	20230906	132300	42270995	2985	2985	2985	2985	0
378	20230906	132200	42270995	2985	2985	2985	2985	0
379	20230906	132100	42270995	2985	2985	2985	2985	0
380	20230906	132000	42270995	2985	2985	2985	2985	0
381	20230906	131900	42270995	2985	2985	2985	2985	0
382	20230906	131800	42270995	2985	2985	2985	2985	0
383	20230906	131700	42270995	2985	2985	2985	2985	0
384	20230906	131600	42270995	2985	2985	2985	2985	0
385	20230906	131500	42270995	2985	2985	2985	2985	0
386	20230906	131400	42270995	2985	2985	2985	2985	0
387	20230906	131300	42270995	2985	2985	2985	2985	0
388	20230906	131200	42270995	2985	2985	2985	2985	0
389	20230906	131100	42270995	2985	2980	2985	2980	2
390	20230906	131000	42265030	2950	2950	2950	2950	0
391	20230906	130900	42265030	2950	2965	2965	2950	430
392	20230906	130800	40994110	2965	2965	2965	2965	0
393	20230906	130700	40994110	2965	2965	2965	2965	0
394	20230906	130600	40994110	2965	2965	2965	2965	0
395	20230906	130500	40994110	2965	2965	2965	2965	0
396	20230906	130400	40994110	2965	2965	2965	2965	0
397	20230906	130300	40994110	2965	2975	2975	2965	50
398	20230906	130200	40845830	2995	2995	2995	2995	0
399	20230906	130100	40845830	2995	2995	2995	2995	0
400	20230906	130000	40845830	2995	2995	2995	2995	0
401	20230906	125900	40845830	2995	2995	2995	2995	0
402	20230906	125800	40845830	2995	2995	2995	2995	0
403	20230906	125700	40845830	2995	2995	2995	2995	0
404	20230906	125600	40845830	2995	2995	2995	2995	0
405	20230906	125500	40845830	2995	2995	2995	2995	3
406	20230906	125400	40836845	2995	2995	2995	2995	1
407	20230906	125300	40833850	2995	2995	2995	2995	0
408	20230906	125200	40833850	2995	2995	2995	2995	0
409	20230906	125100	40833850	2995	2995	2995	2995	0
410	20230906	125000	40833850	2995	2995	2995	2995	0
411	20230906	124900	40833850	2995	2995	2995	2995	0
412	20230906	124800	40833850	2995	2995	2995	2995	0
413	20230906	124700	40833850	2995	2995	2995	2995	0
414	20230906	124600	40833850	2995	2995	2995	2995	0
415	20230906	124500	40833850	2995	2995	2995	2995	0
416	20230906	124400	40833850	2995	2995	2995	2995	0
417	20230906	124300	40833850	2995	2995	2995	2995	0
418	20230906	124200	40833850	2995	2995	2995	2995	0
419	20230906	124100	40833850	2995	2975	2995	2975	9
420	20230906	124000	40807030	2955	2995	2995	2955	1242
421	20230906	123900	37116605	2980	2980	2980	2980	10
422	20230906	123800	37086805	2985	2985	2985	2980	376
423	20230906	123700	35965030	2995	2995	2995	2995	0
424	20230906	123600	35965030	2995	2995	2995	2995	0
425	20230906	123500	35965030	2995	2995	2995	2995	0
426	20230906	123400	35965030	2995	2995	2995	2995	0
427	20230906	123300	35965030	2995	2995	2995	2995	0
428	20230906	123200	35965030	2995	2995	2995	2995	0
429	20230906	123100	35965030	2995	2995	2995	2995	0
430	20230906	123000	35965030	2995	2995	2995	2995	0
431	20230906	122900	35965030	2995	2995	2995	2995	0
432	20230906	122800	35965030	2995	2995	2995	2995	0
433	20230906	122700	35965030	2995	2995	2995	2995	0
434	20230906	122600	35965030	2995	2995	2995	2995	100
435	20230906	122500	35665530	2995	2995	2995	2995	0
436	20230906	122400	35665530	2995	2995	2995	2995	0
437	20230906	122300	35665530	2995	2995	2995	2995	0
438	20230906	122200	35665530	2995	2995	2995	2995	0
439	20230906	122100	35665530	2995	2995	2995	2995	0
440	20230906	122000	35665530	2995	2995	2995	2995	0
441	20230906	121900	35665530	2995	2995	2995	2995	0
442	20230906	121800	35665530	2995	2995	2995	2995	0
443	20230906	121700	35665530	2995	2995	2995	2995	0
444	20230906	121600	35665530	2995	2995	2995	2995	0
445	20230906	121500	35665530	2995	2995	2995	2995	0
446	20230906	121400	35665530	2995	2985	2995	2980	488
447	20230906	121300	34208765	2995	2995	2995	2995	0
448	20230906	121200	34208765	2995	2995	2995	2995	0
449	20230906	121100	34208765	2995	2995	2995	2995	0
450	20230906	121000	34208765	2995	2995	2995	2995	0
451	20230906	120900	34208765	2995	2990	2995	2990	5
452	20230906	120800	34193810	2990	2990	2990	2990	46
453	20230906	120700	34056270	2990	2990	2995	2990	155
454	20230906	120600	33592815	2985	2985	2985	2985	0
455	20230906	120500	33592815	2985	2985	2985	2985	442
456	20230906	120400	32273445	2990	2990	2990	2990	0
457	20230906	120300	32273445	2990	2990	2990	2990	0
458	20230906	120200	32273445	2990	2990	2990	2990	0
459	20230906	120100	32273445	2990	2990	2990	2990	0
460	20230906	120000	32273445	2990	2990	2990	2990	0
461	20230906	115900	32273445	2990	2990	2990	2990	0
462	20230906	115800	32273445	2990	2990	2990	2990	0
463	20230906	115700	32273445	2990	2990	2990	2990	0
464	20230906	115600	32273445	2990	2990	2990	2990	0
465	20230906	115500	32273445	2990	2990	2990	2990	0
466	20230906	115400	32273445	2990	2990	2990	2990	1589
467	20230906	115300	27522335	2995	2995	2995	2995	0
468	20230906	115200	27522335	2995	2995	2995	2995	166
469	20230906	115100	27025165	2995	2995	2995	2995	0
470	20230906	115000	27025165	2995	2995	2995	2995	0
471	20230906	114900	27025165	2995	2995	2995	2995	0
472	20230906	114800	27025165	2995	2995	2995	2995	0
473	20230906	114700	27025165	2995	2995	2995	2995	0
474	20230906	114600	27025165	2995	2995	2995	2995	0
475	20230906	114500	27025165	2995	2995	2995	2995	0
476	20230906	114400	27025165	2995	2995	2995	2995	5
477	20230906	114300	27010190	2995	2995	2995	2995	0
478	20230906	114200	27010190	2995	2995	2995	2995	0
479	20230906	114100	27010190	2995	2995	2995	2995	0
480	20230906	114000	27010190	2995	2995	2995	2995	0
481	20230906	113900	27010190	2995	2995	2995	2995	0
482	20230906	113800	27010190	2995	2995	2995	2995	0
483	20230906	113700	27010190	2995	2995	2995	2995	0
484	20230906	113600	27010190	2995	2995	2995	2995	0
485	20230906	113500	27010190	2995	2995	2995	2995	7
486	20230906	113400	26989225	2990	2990	2990	2990	10
487	20230906	113300	26959325	2990	2990	2990	2990	0
488	20230906	113200	26959325	2990	2990	2990	2990	0
489	20230906	113100	26959325	2990	2990	2990	2990	0
490	20230906	113000	26959325	2990	2990	2990	2990	10
491	20230906	112900	26929425	2990	2990	2990	2990	0
492	20230906	112800	26929425	2990	2990	2990	2990	0
493	20230906	112700	26929425	2990	2990	2990	2990	0
494	20230906	112600	26929425	2990	2990	2990	2990	0
495	20230906	112500	26929425	2990	2990	2990	2990	27
496	20230906	112400	26848695	2995	2995	2995	2995	0
497	20230906	112300	26848695	2995	2995	2995	2995	20
498	20230906	112200	26788795	2995	2995	2995	2995	0
499	20230906	112100	26788795	2995	2995	2995	2995	0
500	20230906	112000	26788795	2995	2995	2995	2995	1
501	20230906	111900	26785800	2990	2990	2990	2990	20
502	20230906	111800	26726000	2995	2995	2995	2995	0
503	20230906	111700	26726000	2995	2995	2995	2995	0
504	20230906	111600	26726000	2995	2995	2995	2995	0
505	20230906	111500	26726000	2995	2995	2995	2995	9
506	20230906	111400	26699045	2995	2995	2995	2995	0
507	20230906	111300	26699045	2995	2995	2995	2995	170
508	20230906	111200	26189895	2995	2995	2995	2995	0
509	20230906	111100	26189895	2995	2995	2995	2995	30
510	20230906	111000	26100045	3010	3010	3010	3010	0
511	20230906	110900	26100045	3010	3010	3010	3010	0
512	20230906	110800	26100045	3010	3010	3010	3010	0
513	20230906	110700	26100045	3010	3010	3010	3010	0
514	20230906	110600	26100045	3010	3010	3010	3010	2
515	20230906	110500	26094025	3010	3010	3010	3010	0
516	20230906	110400	26094025	3010	3010	3010	3010	0
517	20230906	110300	26094025	3010	3010	3010	3010	1
518	20230906	110200	26091015	2995	2995	2995	2995	14
519	20230906	110100	26049085	3010	3010	3010	3010	0
520	20230906	110000	26049085	3010	3010	3010	3010	0
521	20230906	105900	26049085	3010	3010	3010	3010	0
522	20230906	105800	26049085	3010	3010	3010	3010	0
523	20230906	105700	26049085	3010	3010	3010	3010	0
524	20230906	105600	26049085	3010	3010	3010	3010	0
525	20230906	105500	26049085	3010	3010	3010	3010	0
526	20230906	105400	26049085	3010	3010	3010	3010	0
527	20230906	105300	26049085	3010	3010	3010	3010	0
528	20230906	105200	26049085	3010	3010	3010	3010	0
529	20230906	105100	26049085	3010	3010	3010	3010	0
530	20230906	105000	26049085	3010	3010	3010	3010	1
531	20230906	104900	26046075	2995	3010	3010	2995	111
532	20230906	104800	25713345	3010	3010	3010	3010	340
533	20230906	104700	24689945	3010	2995	3010	2990	828
534	20230906	104600	22199635	3005	3000	3005	3000	487
535	20230906	104500	20737135	3000	3005	3005	3000	233
536	20230906	104400	20037010	3005	3005	3005	3005	0
537	20230906	104300	20037010	3005	3005	3005	3005	0
538	20230906	104200	20037010	3005	3005	3005	3005	0
539	20230906	104100	20037010	3005	3005	3005	3005	0
540	20230906	104000	20037010	3005	3005	3005	3005	0
541	20230906	103900	20037010	3005	3005	3005	3005	0
542	20230906	103800	20037010	3005	3005	3005	3005	0
543	20230906	103700	20037010	3005	3005	3005	3005	0
544	20230906	103600	20037010	3005	3005	3005	3005	0
545	20230906	103500	20037010	3005	3005	3005	3005	0
546	20230906	103400	20037010	3005	3005	3005	3005	0
547	20230906	103300	20037010	3005	3005	3005	3005	0
548	20230906	103200	20037010	3005	3005	3005	3005	0
549	20230906	103100	20037010	3005	3005	3005	3005	1
550	20230906	103000	20034005	3000	3000	3000	3000	1
551	20230906	102900	20031005	3005	3005	3005	3005	41
552	20230906	102800	19907800	3005	3005	3005	3005	0
553	20230906	102700	19907800	3005	3005	3005	3005	0
554	20230906	102600	19907800	3005	3005	3005	3005	0
555	20230906	102500	19907800	3005	3005	3005	3005	0
556	20230906	102400	19907800	3005	3005	3005	3005	0
557	20230906	102300	19907800	3005	3005	3005	3005	0
558	20230906	102200	19907800	3005	3005	3005	3005	0
559	20230906	102100	19907800	3005	3005	3005	3005	0
560	20230906	102000	19907800	3005	3005	3005	3005	0
561	20230906	101900	19907800	3005	3005	3005	3005	0
562	20230906	101800	19907800	3005	3005	3005	3005	0
563	20230906	101700	19907800	3005	3005	3005	3005	0
564	20230906	101600	19907800	3005	3005	3005	3005	0
565	20230906	101500	19907800	3005	3000	3005	3000	2
566	20230906	101400	19901795	3005	3005	3005	3005	0
567	20230906	101300	19901795	3005	3005	3005	3005	0
568	20230906	101200	19901795	3005	3005	3005	3005	0
569	20230906	101100	19901795	3005	3005	3005	3005	0
570	20230906	101000	19901795	3005	3005	3005	3005	0
571	20230906	100900	19901795	3005	3005	3005	3005	0
572	20230906	100800	19901795	3005	3005	3005	3005	0
573	20230906	100700	19901795	3005	3005	3005	3005	0
574	20230906	100600	19901795	3005	3005	3005	3005	0
575	20230906	100500	19901795	3005	3000	3005	3000	431
576	20230906	100400	18606675	2995	3000	3005	2995	207
577	20230906	100300	17986625	3005	3005	3005	3005	0
578	20230906	100200	17986625	3005	3005	3005	3005	0
579	20230906	100100	17986625	3005	3005	3005	3005	0
580	20230906	100000	17986625	3005	3005	3005	3005	0
581	20230906	095900	17986625	3005	3005	3005	3005	1
582	20230906	095800	17983620	3000	3000	3000	3000	0
583	20230906	095700	17983620	3000	3000	3000	3000	0
584	20230906	095600	17983620	3000	3000	3000	3000	10
585	20230906	095500	17953620	3000	3000	3000	3000	1
586	20230906	095400	17950620	3005	3005	3005	3005	0
587	20230906	095300	17950620	3005	3005	3005	3005	0
588	20230906	095200	17950620	3005	3005	3005	3005	80
589	20230906	095100	17710220	3005	3005	3005	3005	10
590	20230906	095000	17680170	3000	3000	3000	3000	1
591	20230906	094900	17677170	3005	3005	3005	3005	0
592	20230906	094800	17677170	3005	3005	3005	3005	0
593	20230906	094700	17677170	3005	3005	3005	3005	1
594	20230906	094600	17674165	3005	3005	3005	3005	0
595	20230906	094500	17674165	3005	3005	3005	3000	7
596	20230906	094400	17653145	3000	3000	3000	3000	0
597	20230906	094300	17653145	3000	3000	3000	3000	0
598	20230906	094200	17653145	3000	3000	3000	3000	1
599	20230906	094100	17650145	3000	3000	3000	3000	2
600	20230906	094000	17644145	2995	2995	2995	2995	505
601	20230906	093900	16131670	3005	3005	3005	3000	9
602	20230906	093800	16104630	3005	3000	3005	3000	467
603	20230906	093700	14703625	3005	3005	3005	3005	367
604	20230906	093600	13600790	3015	3015	3015	3015	10
605	20230906	093500	13570640	3015	3015	3015	3015	0
606	20230906	093400	13570640	3015	3015	3015	3015	0
607	20230906	093300	13570640	3015	3015	3015	3015	0
608	20230906	093200	13570640	3015	3015	3015	3015	1
609	20230906	093100	13567625	3010	3010	3010	3010	33
610	20230906	093000	13468295	3005	3005	3005	3005	1
611	20230906	092900	13465290	3015	3015	3015	3015	0
612	20230906	092800	13465290	3015	3005	3015	3005	101
613	20230906	092700	13161775	3015	3015	3015	3015	0
614	20230906	092600	13161775	3015	3015	3015	3015	0
615	20230906	092500	13161775	3015	3015	3015	3015	1
616	20230906	092400	13158760	3010	3005	3010	3005	50
617	20230906	092300	13008265	3010	3010	3010	3010	1
618	20230906	092200	13005255	3005	3005	3005	3005	15
619	20230906	092100	12960180	3020	3020	3020	3020	0
620	20230906	092000	12960180	3020	2990	3020	2990	17
621	20230906	091900	12909295	2995	3020	3020	2995	395
622	20230906	091800	11725100	3020	3015	3020	3015	2
623	20230906	091700	11719065	3020	3020	3020	3020	0
624	20230906	091600	11719065	3020	3010	3020	3010	2
625	20230906	091500	11713035	3020	3015	3020	3015	10
626	20230906	091400	11682840	3015	3015	3015	3015	0
627	20230906	091300	11682840	3015	3015	3015	3015	1
628	20230906	091200	11679825	3025	3025	3025	3025	1
629	20230906	091100	11676800	3005	3015	3020	3005	70
630	20230906	091000	11465850	3030	3025	3030	3025	20
631	20230906	090900	11405340	3020	3020	3020	3020	0
632	20230906	090800	11405340	3020	3025	3025	3000	518
633	20230906	090700	9846305	3030	3000	3030	3000	192
634	20230906	090600	9269675	3030	3030	3030	3030	1
635	20230906	090500	9266645	3000	3030	3030	3000	678
636	20230906	090400	7232540	3010	3010	3010	3010	66
637	20230906	090300	7033880	3035	3035	3035	3010	271
638	20230906	090200	6213670	3020	3030	3030	3020	47
639	20230906	090100	6071470	3030	3030	3030	3030	310
640	20230906	090000	5132170	3030	2995	3030	2985	1710