KissMeData/080420/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	193900	77699650	2970	2970	2970	2970	530
3	20230907	193800	77699650	2970	2970	2970	2970	0
4	20230907	193700	77699650	2970	2970	2970	2970	0
5	20230907	193600	77699650	2970	2970	2970	2970	0
6	20230907	193500	77699650	2970	2970	2970	2970	0
7	20230907	193400	77699650	2970	2970	2970	2970	0
8	20230907	193300	77699650	2970	2970	2970	2970	0
9	20230907	193200	77699650	2970	2970	2970	2970	0
10	20230907	193100	77699650	2970	2970	2970	2970	0
11	20230907	193000	77699650	2970	2970	2970	2970	0
12	20230907	192900	77699650	2970	2970	2970	2970	0
13	20230907	192800	77699650	2970	2970	2970	2970	0
14	20230907	192700	77699650	2970	2970	2970	2970	0
15	20230907	192600	77699650	2970	2970	2970	2970	0
16	20230907	192500	77699650	2970	2970	2970	2970	0
17	20230907	192400	77699650	2970	2970	2970	2970	0
18	20230907	192300	77699650	2970	2970	2970	2970	0
19	20230907	192200	77699650	2970	2970	2970	2970	0
20	20230907	192100	77699650	2970	2970	2970	2970	0
21	20230907	192000	77699650	2970	2970	2970	2970	0
22	20230907	191900	77699650	2970	2970	2970	2970	0
23	20230907	191800	77699650	2970	2970	2970	2970	0
24	20230907	191700	77699650	2970	2970	2970	2970	0
25	20230907	191600	77699650	2970	2970	2970	2970	0
26	20230907	191500	77699650	2970	2970	2970	2970	0
27	20230907	191400	77699650	2970	2970	2970	2970	0
28	20230907	191300	77699650	2970	2970	2970	2970	0
29	20230907	191200	77699650	2970	2970	2970	2970	0
30	20230907	191100	77699650	2970	2970	2970	2970	0
31	20230907	191000	77699650	2970	2970	2970	2970	0
32	20230907	190900	77699650	2970	2970	2970	2970	530
33	20230907	190800	77699650	2970	2970	2970	2970	0
34	20230907	190700	77699650	2970	2970	2970	2970	0
35	20230907	190600	77699650	2970	2970	2970	2970	0
36	20230907	190500	77699650	2970	2970	2970	2970	0
37	20230907	190400	77699650	2970	2970	2970	2970	0
38	20230907	190300	77699650	2970	2970	2970	2970	0
39	20230907	190200	77699650	2970	2970	2970	2970	0
40	20230907	190100	77699650	2970	2970	2970	2970	0
41	20230907	190000	77699650	2970	2970	2970	2970	0
42	20230907	185900	77699650	2970	2970	2970	2970	0
43	20230907	185800	77699650	2970	2970	2970	2970	0
44	20230907	185700	77699650	2970	2970	2970	2970	0
45	20230907	185600	77699650	2970	2970	2970	2970	0
46	20230907	185500	77699650	2970	2970	2970	2970	0
47	20230907	185400	77699650	2970	2970	2970	2970	0
48	20230907	185300	77699650	2970	2970	2970	2970	0
49	20230907	185200	77699650	2970	2970	2970	2970	0
50	20230907	185100	77699650	2970	2970	2970	2970	0
51	20230907	185000	77699650	2970	2970	2970	2970	0
52	20230907	184900	77699650	2970	2970	2970	2970	0
53	20230907	184800	77699650	2970	2970	2970	2970	0
54	20230907	184700	77699650	2970	2970	2970	2970	0
55	20230907	184600	77699650	2970	2970	2970	2970	0
56	20230907	184500	77699650	2970	2970	2970	2970	0
57	20230907	184400	77699650	2970	2970	2970	2970	0
58	20230907	184300	77699650	2970	2970	2970	2970	0
59	20230907	184200	77699650	2970	2970	2970	2970	0
60	20230907	184100	77699650	2970	2970	2970	2970	0
61	20230907	184000	77699650	2970	2970	2970	2970	0
62	20230907	183900	77699650	2970	2970	2970	2970	530
63	20230907	183800	77699650	2970	2970	2970	2970	0
64	20230907	183700	77699650	2970	2970	2970	2970	0
65	20230907	183600	77699650	2970	2970	2970	2970	0
66	20230907	183500	77699650	2970	2970	2970	2970	0
67	20230907	183400	77699650	2970	2970	2970	2970	0
68	20230907	183300	77699650	2970	2970	2970	2970	0
69	20230907	183200	77699650	2970	2970	2970	2970	0
70	20230907	183100	77699650	2970	2970	2970	2970	0
71	20230907	183000	77699650	2970	2970	2970	2970	0
72	20230907	182900	77699650	2970	2970	2970	2970	0
73	20230907	182800	77699650	2970	2970	2970	2970	0
74	20230907	182700	77699650	2970	2970	2970	2970	0
75	20230907	182600	77699650	2970	2970	2970	2970	0
76	20230907	182500	77699650	2970	2970	2970	2970	0
77	20230907	182400	77699650	2970	2970	2970	2970	0
78	20230907	182300	77699650	2970	2970	2970	2970	0
79	20230907	182200	77699650	2970	2970	2970	2970	0
80	20230907	182100	77699650	2970	2970	2970	2970	0
81	20230907	182000	77699650	2970	2970	2970	2970	0
82	20230907	181900	77699650	2970	2970	2970	2970	0
83	20230907	181800	77699650	2970	2970	2970	2970	0
84	20230907	181700	77699650	2970	2970	2970	2970	0
85	20230907	181600	77699650	2970	2970	2970	2970	0
86	20230907	181500	77699650	2970	2970	2970	2970	0
87	20230907	181400	77699650	2970	2970	2970	2970	0
88	20230907	181300	77699650	2970	2970	2970	2970	0
89	20230907	181200	77699650	2970	2970	2970	2970	0
90	20230907	181100	77699650	2970	2970	2970	2970	0
91	20230907	181000	77699650	2970	2970	2970	2970	0
92	20230907	180900	77699650	2970	2970	2970	2970	530
93	20230907	180800	77699650	2970	2970	2970	2970	0
94	20230907	180700	77699650	2970	2970	2970	2970	0
95	20230907	180600	77699650	2970	2970	2970	2970	0
96	20230907	180500	77699650	2970	2970	2970	2970	0
97	20230907	180400	77699650	2970	2970	2970	2970	0
98	20230907	180300	77699650	2970	2970	2970	2970	0
99	20230907	180200	77699650	2970	2970	2970	2970	0
100	20230907	180100	77699650	2970	2970	2970	2970	0
101	20230907	180000	77699650	2970	2970	2970	2970	0
102	20230907	175900	77699650	2970	2970	2970	2970	0
103	20230907	175800	77699650	2970	2970	2970	2970	0
104	20230907	175700	77699650	2970	2970	2970	2970	0
105	20230907	175600	77699650	2970	2970	2970	2970	0
106	20230907	175500	77699650	2970	2970	2970	2970	0
107	20230907	175400	77699650	2970	2970	2970	2970	0
108	20230907	175300	77699650	2970	2970	2970	2970	0
109	20230907	175200	77699650	2970	2970	2970	2970	0
110	20230907	175100	77699650	2970	2970	2970	2970	0
111	20230907	175000	77699650	2970	2970	2970	2970	0
112	20230907	174900	77699650	2970	2970	2970	2970	0
113	20230907	174800	77699650	2970	2970	2970	2970	0
114	20230907	174700	77699650	2970	2970	2970	2970	0
115	20230907	174600	77699650	2970	2970	2970	2970	0
116	20230907	174500	77699650	2970	2970	2970	2970	0
117	20230907	174400	77699650	2970	2970	2970	2970	0
118	20230907	174300	77699650	2970	2970	2970	2970	0
119	20230907	174200	77699650	2970	2970	2970	2970	0
120	20230907	174100	77699650	2970	2970	2970	2970	0
121	20230907	174000	77699650	2970	2970	2970	2970	0
122	20230907	173900	77699650	2970	2970	2970	2970	530
123	20230907	173800	77699650	2970	2970	2970	2970	0
124	20230907	173700	77699650	2970	2970	2970	2970	0
125	20230907	173600	77699650	2970	2970	2970	2970	0
126	20230907	173500	77699650	2970	2970	2970	2970	0
127	20230907	173400	77699650	2970	2970	2970	2970	0
128	20230907	173300	77699650	2970	2970	2970	2970	0
129	20230907	173200	77699650	2970	2970	2970	2970	0
130	20230907	173100	77699650	2970	2970	2970	2970	0
131	20230907	173000	77699650	2970	2970	2970	2970	0
132	20230907	172900	77699650	2970	2970	2970	2970	0
133	20230907	172800	77699650	2970	2970	2970	2970	0
134	20230907	172700	77699650	2970	2970	2970	2970	0
135	20230907	172600	77699650	2970	2970	2970	2970	0
136	20230907	172500	77699650	2970	2970	2970	2970	0
137	20230907	172400	77699650	2970	2970	2970	2970	0
138	20230907	172300	77699650	2970	2970	2970	2970	0
139	20230907	172200	77699650	2970	2970	2970	2970	0
140	20230907	172100	77699650	2970	2970	2970	2970	0
141	20230907	172000	77699650	2970	2970	2970	2970	0
142	20230907	171900	77699650	2970	2970	2970	2970	0
143	20230907	171800	77699650	2970	2970	2970	2970	0
144	20230907	171700	77699650	2970	2970	2970	2970	0
145	20230907	171600	77699650	2970	2970	2970	2970	0
146	20230907	171500	77699650	2970	2970	2970	2970	0
147	20230907	171400	77699650	2970	2970	2970	2970	0
148	20230907	171300	77699650	2970	2970	2970	2970	0
149	20230907	171200	77699650	2970	2970	2970	2970	0
150	20230907	171100	77699650	2970	2970	2970	2970	0
151	20230907	171000	77699650	2970	2970	2970	2970	0
152	20230907	170900	77699650	2970	2970	2970	2970	530
153	20230907	170800	77699650	2970	2970	2970	2970	0
154	20230907	170700	77699650	2970	2970	2970	2970	0
155	20230907	170600	77699650	2970	2970	2970	2970	0
156	20230907	170500	77699650	2970	2970	2970	2970	0
157	20230907	170400	77699650	2970	2970	2970	2970	0
158	20230907	170300	77699650	2970	2970	2970	2970	0
159	20230907	170200	77699650	2970	2970	2970	2970	0
160	20230907	170100	77699650	2970	2970	2970	2970	0
161	20230907	170000	77699650	2970	2970	2970	2970	0
162	20230907	165900	77699650	2970	2970	2970	2970	0
163	20230907	165800	77699650	2970	2970	2970	2970	0
164	20230907	165700	77699650	2970	2970	2970	2970	0
165	20230907	165600	77699650	2970	2970	2970	2970	0
166	20230907	165500	77699650	2970	2970	2970	2970	0
167	20230907	165400	77699650	2970	2970	2970	2970	0
168	20230907	165300	77699650	2970	2970	2970	2970	0
169	20230907	165200	77699650	2970	2970	2970	2970	0
170	20230907	165100	77699650	2970	2970	2970	2970	0
171	20230907	165000	77699650	2970	2970	2970	2970	0
172	20230907	164900	77699650	2970	2970	2970	2970	0
173	20230907	164800	77699650	2970	2970	2970	2970	0
174	20230907	164700	77699650	2970	2970	2970	2970	0
175	20230907	164600	77699650	2970	2970	2970	2970	0
176	20230907	164500	77699650	2970	2970	2970	2970	0
177	20230907	164400	77699650	2970	2970	2970	2970	0
178	20230907	164300	77699650	2970	2970	2970	2970	0
179	20230907	164200	77699650	2970	2970	2970	2970	0
180	20230907	164100	77699650	2970	2970	2970	2970	0
181	20230907	164000	77699650	2970	2970	2970	2970	0
182	20230907	163900	77699650	2970	2970	2970	2970	530
183	20230907	163800	77699650	2970	2970	2970	2970	0
184	20230907	163700	77699650	2970	2970	2970	2970	0
185	20230907	163600	77699650	2970	2970	2970	2970	0
186	20230907	163500	77699650	2970	2970	2970	2970	0
187	20230907	163400	77699650	2970	2970	2970	2970	0
188	20230907	163300	77699650	2970	2970	2970	2970	0
189	20230907	163200	77699650	2970	2970	2970	2970	0
190	20230907	163100	77699650	2970	2970	2970	2970	0
191	20230907	163000	77699650	2970	2970	2970	2970	0
192	20230907	162900	77699650	2970	2970	2970	2970	0
193	20230907	162800	77699650	2970	2970	2970	2970	0
194	20230907	162700	77699650	2970	2970	2970	2970	0
195	20230907	162600	77699650	2970	2970	2970	2970	0
196	20230907	162500	77699650	2970	2970	2970	2970	0
197	20230907	162400	77699650	2970	2970	2970	2970	0
198	20230907	162300	77699650	2970	2970	2970	2970	0
199	20230907	162200	77699650	2970	2970	2970	2970	0
200	20230907	162100	77699650	2970	2970	2970	2970	0
201	20230907	162000	77699650	2970	2970	2970	2970	0
202	20230907	161900	77699650	2970	2970	2970	2970	0
203	20230907	161800	77699650	2970	2970	2970	2970	0
204	20230907	161700	77699650	2970	2970	2970	2970	0
205	20230907	161600	77699650	2970	2970	2970	2970	0
206	20230907	161500	77699650	2970	2970	2970	2970	0
207	20230907	161400	77699650	2970	2970	2970	2970	0
208	20230907	161300	77699650	2970	2970	2970	2970	0
209	20230907	161200	77699650	2970	2970	2970	2970	0
210	20230907	161100	77699650	2970	2970	2970	2970	0
211	20230907	161000	77699650	2970	2970	2970	2970	0
212	20230907	160900	77699650	2970	2970	2970	2970	530
213	20230907	160800	77699650	2970	2970	2970	2970	0
214	20230907	160700	77699650	2970	2970	2970	2970	0
215	20230907	160600	77699650	2970	2970	2970	2970	0
216	20230907	160500	77699650	2970	2970	2970	2970	0
217	20230907	160400	77699650	2970	2970	2970	2970	0
218	20230907	160300	77699650	2970	2970	2970	2970	0
219	20230907	160200	77699650	2970	2970	2970	2970	0
220	20230907	160100	77699650	2970	2970	2970	2970	0
221	20230907	160000	77699650	2970	2970	2970	2970	0
222	20230907	155900	77699650	2970	2970	2970	2970	0
223	20230907	155800	77699650	2970	2970	2970	2970	0
224	20230907	155700	77699650	2970	2970	2970	2970	0
225	20230907	155600	77699650	2970	2970	2970	2970	0
226	20230907	155500	77699650	2970	2970	2970	2970	0
227	20230907	155400	77699650	2970	2970	2970	2970	0
228	20230907	155300	77699650	2970	2970	2970	2970	0
229	20230907	155200	77699650	2970	2970	2970	2970	0
230	20230907	155100	77699650	2970	2970	2970	2970	0
231	20230907	155000	77699650	2970	2970	2970	2970	0
232	20230907	154900	77699650	2970	2970	2970	2970	0
233	20230907	154800	77699650	2970	2970	2970	2970	0
234	20230907	154700	77699650	2970	2970	2970	2970	0
235	20230907	154600	77699650	2970	2970	2970	2970	0
236	20230907	154500	77699650	2970	2970	2970	2970	0
237	20230907	154400	77699650	2970	2970	2970	2970	0
238	20230907	154300	77699650	2970	2970	2970	2970	0
239	20230907	154200	77699650	2970	2970	2970	2970	0
240	20230907	154100	77699650	2970	2970	2970	2970	0
241	20230907	154000	77699650	2970	2970	2970	2970	0
242	20230907	153900	77699650	2970	2970	2970	2970	530
243	20230907	153800	77699650	2970	2970	2970	2970	0
244	20230907	153700	77699650	2970	2970	2970	2970	0
245	20230907	153600	77699650	2970	2970	2970	2970	0
246	20230907	153500	77699650	2970	2970	2970	2970	0
247	20230907	153400	77699650	2970	2970	2970	2970	0
248	20230907	153300	77699650	2970	2970	2970	2970	0
249	20230907	153200	77699650	2970	2970	2970	2970	0
250	20230907	153100	77699650	2970	2970	2970	2970	0
251	20230907	153000	77699650	2970	2970	2970	2970	530
252	20230907	152900	76125550	2990	2990	2990	2990	0
253	20230907	152800	76125550	2990	2990	2990	2990	0
254	20230907	152700	76125550	2990	2990	2990	2990	0
255	20230907	152600	76125550	2990	2990	2990	2990	0
256	20230907	152500	76125550	2990	2990	2990	2990	0
257	20230907	152400	76125550	2990	2990	2990	2990	0
258	20230907	152300	76125550	2990	2990	2990	2990	0
259	20230907	152200	76125550	2990	2990	2990	2990	0
260	20230907	152100	76125550	2990	2990	2990	2990	0
261	20230907	152000	76125550	2990	2990	2990	2990	0
262	20230907	151900	76125550	2990	2990	2990	2990	58
263	20230907	151800	75952130	2990	2990	2990	2990	152
264	20230907	151700	75497650	2990	2985	2990	2985	94
265	20230907	151600	75217055	2985	2985	2985	2985	5
266	20230907	151500	75202130	2985	2985	2985	2985	0
267	20230907	151400	75202130	2985	2985	2985	2985	0
268	20230907	151300	75202130	2985	2985	2985	2985	1
269	20230907	151200	75199145	2985	2985	2985	2985	1
270	20230907	151100	75196160	2970	2970	2970	2970	64
271	20230907	151000	75006080	2970	2970	2970	2970	166
272	20230907	150900	74513060	2970	2970	2970	2970	156
273	20230907	150800	74049740	2970	2970	2970	2970	15
274	20230907	150700	74005190	2965	2965	2965	2965	0
275	20230907	150600	74005190	2965	2965	2965	2965	242
276	20230907	150500	73287660	2970	2970	2970	2970	0
277	20230907	150400	73287660	2970	2970	2970	2970	0
278	20230907	150300	73287660	2970	2970	2970	2970	0
279	20230907	150200	73287660	2970	2970	2970	2970	1
280	20230907	150100	73284690	2970	2970	2970	2970	40
281	20230907	150000	73165890	2970	2970	2970	2970	0
282	20230907	145900	73165890	2970	2970	2970	2970	46
283	20230907	145800	73029270	2965	2965	2965	2965	0
284	20230907	145700	73029270	2965	2965	2965	2965	0
285	20230907	145600	73029270	2965	2965	2965	2965	0
286	20230907	145500	73029270	2965	2965	2965	2965	0
287	20230907	145400	73029270	2965	2965	2965	2965	1512
288	20230907	145300	68546190	2965	2990	2990	2965	500
289	20230907	145200	67063435	2990	2990	2990	2990	0
290	20230907	145100	67063435	2990	2990	2990	2990	0
291	20230907	145000	67063435	2990	2990	2990	2990	4
292	20230907	144900	67051475	2995	2995	2995	2990	92
293	20230907	144800	66776385	2990	2990	2990	2990	107
294	20230907	144700	66456455	2990	2990	2990	2990	0
295	20230907	144600	66456455	2990	2990	2990	2990	0
296	20230907	144500	66456455	2990	2990	2990	2990	0
297	20230907	144400	66456455	2990	2975	2990	2975	29
298	20230907	144300	66370165	2975	2975	2975	2975	0
299	20230907	144200	66370165	2975	2975	2975	2975	1
300	20230907	144100	66367190	2965	2965	2965	2965	0
301	20230907	144000	66367190	2965	2970	2970	2965	100
302	20230907	143900	66070675	2985	2985	2985	2985	0
303	20230907	143800	66070675	2985	2985	2985	2985	0
304	20230907	143700	66070675	2985	2985	2985	2985	2
305	20230907	143600	66064705	2965	2970	2970	2965	100
306	20230907	143500	65767825	2995	2995	2995	2995	0
307	20230907	143400	65767825	2995	2995	2995	2995	0
308	20230907	143300	65767825	2995	2995	2995	2995	0
309	20230907	143200	65767825	2995	2995	2995	2995	0
310	20230907	143100	65767825	2995	2995	2995	2995	0
311	20230907	143000	65767825	2995	2995	2995	2995	0
312	20230907	142900	65767825	2995	2975	2995	2965	931
313	20230907	142800	62999515	2975	2975	2975	2975	0
314	20230907	142700	62999515	2975	2975	2975	2975	23
315	20230907	142600	62931090	3000	3000	3000	3000	0
316	20230907	142500	62931090	3000	3000	3000	3000	0
317	20230907	142400	62931090	3000	3000	3000	3000	200
318	20230907	142300	62331090	3000	3000	3000	3000	0
319	20230907	142200	62331090	3000	3000	3000	3000	100
320	20230907	142100	62031090	3000	3000	3000	3000	0
321	20230907	142000	62031090	3000	3000	3000	3000	0
322	20230907	141900	62031090	3000	3000	3000	3000	0
323	20230907	141800	62031090	3000	2975	3000	2975	2
324	20230907	141700	62025115	2975	2990	2990	2975	50
325	20230907	141600	61876335	2990	2990	2990	2990	1
326	20230907	141500	61873345	2990	2990	2990	2990	0
327	20230907	141400	61873345	2990	2990	2990	2990	0
328	20230907	141300	61873345	2990	2990	2990	2990	100
329	20230907	141200	61574345	3000	3000	3000	3000	0
330	20230907	141100	61574345	3000	3000	3000	3000	0
331	20230907	141000	61574345	3000	2985	3000	2985	4
332	20230907	140900	61562360	3000	3000	3000	3000	0
333	20230907	140800	61562360	3000	3000	3000	3000	0
334	20230907	140700	61562360	3000	3000	3000	3000	0
335	20230907	140600	61562360	3000	3000	3000	3000	0
336	20230907	140500	61562360	3000	3000	3000	3000	0
337	20230907	140400	61562360	3000	3000	3000	3000	1000
338	20230907	140300	58562360	3000	3000	3000	3000	72
339	20230907	140200	58346360	3000	3000	3000	3000	0
340	20230907	140100	58346360	3000	3000	3000	3000	0
341	20230907	140000	58346360	3000	3000	3000	3000	0
342	20230907	135900	58346360	3000	3000	3000	3000	0
343	20230907	135800	58346360	3000	3000	3000	3000	0
344	20230907	135700	58346360	3000	3000	3000	3000	0
345	20230907	135600	58346360	3000	3000	3000	3000	50
346	20230907	135500	58196360	3000	3000	3000	3000	0
347	20230907	135400	58196360	3000	3000	3000	3000	0
348	20230907	135300	58196360	3000	3000	3000	3000	0
349	20230907	135200	58196360	3000	3000	3000	3000	0
350	20230907	135100	58196360	3000	3000	3000	3000	0
351	20230907	135000	58196360	3000	3000	3000	3000	0
352	20230907	134900	58196360	3000	3000	3000	3000	7
353	20230907	134800	58175360	3000	3000	3000	3000	0
354	20230907	134700	58175360	3000	3000	3000	3000	1
355	20230907	134600	58172360	3000	3000	3000	3000	1
356	20230907	134500	58169360	3000	3005	3005	2980	58
357	20230907	134400	57996405	3005	3005	3005	3005	0
358	20230907	134300	57996405	3005	3005	3005	3005	0
359	20230907	134200	57996405	3005	3005	3005	3005	350
360	20230907	134100	56944655	3005	3005	3005	3005	0
361	20230907	134000	56944655	3005	3005	3005	3005	0
362	20230907	133900	56944655	3005	3005	3005	3005	0
363	20230907	133800	56944655	3005	3005	3005	3005	0
364	20230907	133700	56944655	3005	3005	3005	3005	1
365	20230907	133600	56941650	2970	2970	2970	2970	0
366	20230907	133500	56941650	2970	2970	2970	2970	0
367	20230907	133400	56941650	2970	2990	2990	2970	150
368	20230907	133300	56495690	3010	3010	3010	3010	0
369	20230907	133200	56495690	3010	3010	3010	3010	0
370	20230907	133100	56495690	3010	3010	3010	3010	0
371	20230907	133000	56495690	3010	3010	3010	3010	0
372	20230907	132900	56495690	3010	3010	3010	3010	0
373	20230907	132800	56495690	3010	3010	3010	3010	0
374	20230907	132700	56495690	3010	3010	3010	3010	0
375	20230907	132600	56495690	3010	3010	3010	3010	0
376	20230907	132500	56495690	3010	3010	3010	3010	0
377	20230907	132400	56495690	3010	3010	3010	3010	0
378	20230907	132300	56495690	3010	3010	3010	3010	0
379	20230907	132200	56495690	3010	3010	3010	3010	2
380	20230907	132100	56489670	3010	2985	3010	2985	304
381	20230907	132000	55582180	3010	2990	3010	2985	558
382	20230907	131900	53916205	2990	2995	3015	2990	548
383	20230907	131800	52277565	3015	3000	3015	2995	532
384	20230907	131700	50684020	3015	3015	3015	3015	1
385	20230907	131600	50681005	3020	3020	3020	3020	2
386	20230907	131500	50674965	3020	3020	3020	3020	0
387	20230907	131400	50674965	3020	3015	3020	3000	429
388	20230907	131300	49385835	3020	3020	3020	3020	5
389	20230907	131200	49370735	3020	3020	3020	3020	1
390	20230907	131100	49367715	3020	3015	3020	3015	17
391	20230907	131000	49316430	3020	3020	3020	3010	373
392	20230907	130900	48190310	3020	3020	3020	3020	1
393	20230907	130800	48187290	3020	3015	3020	3015	9
394	20230907	130700	48160145	3020	3020	3020	3020	2
395	20230907	130600	48154105	3020	3020	3020	3020	0
396	20230907	130500	48154105	3020	3015	3020	3015	19
397	20230907	130400	48096815	3020	3020	3020	3020	0
398	20230907	130300	48096815	3020	3020	3020	3020	1
399	20230907	130200	48093795	3020	3020	3020	3020	0
400	20230907	130100	48093795	3020	3020	3020	3020	1
401	20230907	130000	48090775	3020	3020	3020	3020	0
402	20230907	125900	48090775	3020	3020	3020	3020	0
403	20230907	125800	48090775	3020	3020	3020	3020	0
404	20230907	125700	48090775	3020	3020	3020	3020	0
405	20230907	125600	48090775	3020	3020	3020	3020	1
406	20230907	125500	48087755	3020	3020	3020	3020	0
407	20230907	125400	48087755	3020	3020	3020	3020	2
408	20230907	125300	48081715	3025	3025	3025	3025	0
409	20230907	125200	48081715	3025	3025	3025	3025	0
410	20230907	125100	48081715	3025	3025	3025	3025	0
411	20230907	125000	48081715	3025	3025	3025	3025	0
412	20230907	124900	48081715	3025	3025	3025	3025	0
413	20230907	124800	48081715	3025	3025	3025	3025	0
414	20230907	124700	48081715	3025	3025	3025	3025	0
415	20230907	124600	48081715	3025	3025	3025	3025	1997
416	20230907	124500	42040790	3025	3025	3025	3025	10
417	20230907	124400	42010540	3005	3005	3005	3005	0
418	20230907	124300	42010540	3005	3025	3025	3005	347
419	20230907	124200	40961055	3025	3025	3025	3025	1
420	20230907	124100	40958030	3020	3020	3020	3020	0
421	20230907	124000	40958030	3020	3020	3020	3020	0
422	20230907	123900	40958030	3020	3020	3025	3020	1439
423	20230907	123800	36607325	3020	3010	3020	3010	474
424	20230907	123700	35175855	3020	3020	3020	3020	107
425	20230907	123600	34852715	3020	3010	3020	3010	404
426	20230907	123500	33634210	3005	3005	3005	3005	150
427	20230907	123400	33183460	3005	3005	3005	3005	0
428	20230907	123300	33183460	3005	3005	3005	3005	0
429	20230907	123200	33183460	3005	3005	3005	3005	0
430	20230907	123100	33183460	3005	3005	3005	3005	0
431	20230907	123000	33183460	3005	3000	3005	3000	21
432	20230907	122900	33120455	3000	3000	3000	3000	0
433	20230907	122800	33120455	3000	3000	3000	3000	0
434	20230907	122700	33120455	3000	3000	3000	3000	477
435	20230907	122600	31689455	3000	3000	3000	3000	0
436	20230907	122500	31689455	3000	3000	3000	3000	0
437	20230907	122400	31689455	3000	3000	3000	3000	1
438	20230907	122300	31686455	2980	2980	2980	2980	3
439	20230907	122200	31677515	3000	3000	3000	3000	0
440	20230907	122100	31677515	3000	3000	3000	3000	1
441	20230907	122000	31674515	2995	2995	2995	2995	0
442	20230907	121900	31674515	2995	2995	2995	2995	0
443	20230907	121800	31674515	2995	2995	2995	2995	0
444	20230907	121700	31674515	2995	2995	2995	2995	0
445	20230907	121600	31674515	2995	2995	2995	2995	0
446	20230907	121500	31674515	2995	2995	2995	2995	688
447	20230907	121400	29613955	2995	2995	2995	2995	0
448	20230907	121300	29613955	2995	2995	2995	2995	0
449	20230907	121200	29613955	2995	2995	2995	2995	0
450	20230907	121100	29613955	2995	2995	2995	2995	0
451	20230907	121000	29613955	2995	2995	2995	2995	0
452	20230907	120900	29613955	2995	2995	2995	2995	1
453	20230907	120800	29610960	2970	2970	2970	2970	184
454	20230907	120700	29064480	2970	2970	2970	2970	0
455	20230907	120600	29064480	2970	2970	2970	2970	0
456	20230907	120500	29064480	2970	2970	2970	2970	0
457	20230907	120400	29064480	2970	2970	2970	2970	0
458	20230907	120300	29064480	2970	2970	2970	2970	0
459	20230907	120200	29064480	2970	2995	2995	2970	78
460	20230907	120100	28832510	2995	2995	2995	2995	3
461	20230907	120000	28823525	2995	2995	2995	2995	0
462	20230907	115900	28823525	2995	2995	2995	2995	0
463	20230907	115800	28823525	2995	2995	2995	2995	0
464	20230907	115700	28823525	2995	2995	2995	2995	0
465	20230907	115600	28823525	2995	2995	2995	2995	0
466	20230907	115500	28823525	2995	2995	2995	2995	0
467	20230907	115400	28823525	2995	2995	2995	2995	0
468	20230907	115300	28823525	2995	2995	2995	2995	0
469	20230907	115200	28823525	2995	2995	2995	2995	0
470	20230907	115100	28823525	2995	2995	2995	2995	0
471	20230907	115000	28823525	2995	2990	3000	2990	135
472	20230907	114900	28419365	2990	2990	2990	2990	0
473	20230907	114800	28419365	2990	2990	2990	2990	0
474	20230907	114700	28419365	2990	2990	2990	2990	0
475	20230907	114600	28419365	2990	2990	2990	2990	16
476	20230907	114500	28371525	2990	2990	2990	2990	0
477	20230907	114400	28371525	2990	2990	2990	2990	0
478	20230907	114300	28371525	2990	2990	2990	2990	0
479	20230907	114200	28371525	2990	2990	2990	2990	0
480	20230907	114100	28371525	2990	2990	2990	2990	0
481	20230907	114000	28371525	2990	2990	2990	2990	1
482	20230907	113900	28368535	2970	2970	2970	2970	20
483	20230907	113800	28309135	2995	2995	2995	2995	0
484	20230907	113700	28309135	2995	2990	2995	2990	25
485	20230907	113600	28234380	2990	2990	2990	2990	0
486	20230907	113500	28234380	2990	2990	2990	2990	1421
487	20230907	113400	23985590	2990	2990	2990	2990	0
488	20230907	113300	23985590	2990	2990	2990	2990	100
489	20230907	113200	23686590	2990	2990	2990	2990	0
490	20230907	113100	23686590	2990	2990	2990	2990	0
491	20230907	113000	23686590	2990	2990	2990	2990	0
492	20230907	112900	23686590	2990	2990	2990	2990	1
493	20230907	112800	23683600	2965	2965	2965	2965	0
494	20230907	112700	23683600	2965	2965	2965	2965	509
495	20230907	112600	22174415	2970	2985	2985	2970	650
496	20230907	112500	20240640	2990	2990	2990	2990	0
497	20230907	112400	20240640	2990	2990	2990	2990	40
498	20230907	112300	20121040	2990	2990	2990	2990	204
499	20230907	112200	19511080	2990	2990	2990	2990	0
500	20230907	112100	19511080	2990	2990	2990	2990	247
501	20230907	112000	18772550	2990	2990	2990	2990	255
502	20230907	111900	18010100	2990	2990	2990	2990	215
503	20230907	111800	17367250	2990	2990	2990	2990	0
504	20230907	111700	17367250	2990	2990	2990	2990	0
505	20230907	111600	17367250	2990	2990	2990	2990	0
506	20230907	111500	17367250	2990	2990	2990	2990	0
507	20230907	111400	17367250	2990	2990	2990	2990	0
508	20230907	111300	17367250	2990	2990	2990	2990	20
509	20230907	111200	17307450	2990	2990	2990	2990	60
510	20230907	111100	17128050	2990	2990	2990	2990	130
511	20230907	111000	16739350	2990	2990	2990	2990	0
512	20230907	110900	16739350	2990	2990	2990	2990	0
513	20230907	110800	16739350	2990	2990	2990	2990	0
514	20230907	110700	16739350	2990	2990	2990	2990	0
515	20230907	110600	16739350	2990	2990	2990	2990	0
516	20230907	110500	16739350	2990	2990	2990	2990	1
517	20230907	110400	16736360	2985	2985	2985	2985	0
518	20230907	110300	16736360	2985	2985	2985	2985	0
519	20230907	110200	16736360	2985	2985	2985	2985	27
520	20230907	110100	16655765	2985	2985	2985	2985	72
521	20230907	110000	16440845	2990	2990	2990	2990	0
522	20230907	105900	16440845	2990	2990	2990	2990	0
523	20230907	105800	16440845	2990	2990	2990	2990	2
524	20230907	105700	16434865	2985	2985	2985	2985	2
525	20230907	105600	16428895	2990	2990	2990	2990	2
526	20230907	105500	16422915	2985	2985	2990	2985	39
527	20230907	105400	16306495	2985	2985	2990	2985	115
528	20230907	105300	15962720	2990	2985	2990	2985	300
529	20230907	105200	15065825	2990	2990	2990	2990	0
530	20230907	105100	15065825	2990	2970	2990	2970	128
531	20230907	105000	14685075	2955	2955	2955	2955	461
532	20230907	104900	13322820	2960	2960	2960	2960	0
533	20230907	104800	13322820	2960	2960	2960	2960	147
534	20230907	104700	12887700	2965	2970	2970	2965	636
535	20230907	104600	11001450	2985	2985	2985	2985	0
536	20230907	104500	11001450	2985	2985	2985	2985	0
537	20230907	104400	11001450	2985	2985	2985	2985	0
538	20230907	104300	11001450	2985	2985	2985	2985	0
539	20230907	104200	11001450	2985	2985	2985	2985	0
540	20230907	104100	11001450	2985	2985	2985	2985	5
541	20230907	104000	10986525	2985	2985	2985	2985	2
542	20230907	103900	10980555	2985	2985	2985	2985	18
543	20230907	103800	10926825	2985	2985	2985	2985	0
544	20230907	103700	10926825	2985	2985	2985	2985	0
545	20230907	103600	10926825	2985	2985	2985	2985	1
546	20230907	103500	10923840	2970	2970	2970	2970	0
547	20230907	103400	10923840	2970	2970	2970	2970	0
548	20230907	103300	10923840	2970	2970	2970	2970	0
549	20230907	103200	10923840	2970	2970	2970	2970	0
550	20230907	103100	10923840	2970	2970	2970	2970	342
551	20230907	103000	9908100	2990	2990	2990	2990	0
552	20230907	102900	9908100	2990	2990	2990	2990	0
553	20230907	102800	9908100	2990	2990	2990	2990	0
554	20230907	102700	9908100	2990	2990	2990	2990	0
555	20230907	102600	9908100	2990	2990	2990	2990	0
556	20230907	102500	9908100	2990	2990	2990	2990	0
557	20230907	102400	9908100	2990	2990	2990	2990	0
558	20230907	102300	9908100	2990	2990	2990	2990	0
559	20230907	102200	9908100	2990	2990	2990	2990	0
560	20230907	102100	9908100	2990	2990	2990	2990	0
561	20230907	102000	9908100	2990	2990	2990	2990	0
562	20230907	101900	9908100	2990	2980	2990	2980	3
563	20230907	101800	9899145	2965	2965	2965	2965	0
564	20230907	101700	9899145	2965	2965	2965	2965	0
565	20230907	101600	9899145	2965	2990	2990	2965	1052
566	20230907	101500	6779940	2985	2985	2985	2985	3
567	20230907	101400	6770985	2985	2985	2985	2985	0
568	20230907	101300	6770985	2985	2985	2985	2985	0
569	20230907	101200	6770985	2985	2985	2985	2985	0
570	20230907	101100	6770985	2985	2985	2985	2985	0
571	20230907	101000	6770985	2985	2985	2985	2985	5
572	20230907	100900	6756060	2990	2990	2990	2990	0
573	20230907	100800	6756060	2990	2990	2990	2990	0
574	20230907	100700	6756060	2990	2990	2990	2990	0
575	20230907	100600	6756060	2990	2990	2990	2990	0
576	20230907	100500	6756060	2990	2990	2990	2990	0
577	20230907	100400	6756060	2990	2990	2990	2990	0
578	20230907	100300	6756060	2990	2990	2990	2990	0
579	20230907	100200	6756060	2990	2990	2990	2990	0
580	20230907	100100	6756060	2990	2990	2990	2990	0
581	20230907	100000	6756060	2990	2990	2990	2990	0
582	20230907	095900	6756060	2990	2990	2990	2990	0
583	20230907	095800	6756060	2990	2990	2990	2990	0
584	20230907	095700	6756060	2990	2990	2990	2990	0
585	20230907	095600	6756060	2990	2990	2990	2990	0
586	20230907	095500	6756060	2990	2985	2990	2985	200
587	20230907	095400	6158145	2985	2985	2985	2985	0
588	20230907	095300	6158145	2985	2985	2985	2985	0
589	20230907	095200	6158145	2985	2985	2985	2985	0
590	20230907	095100	6158145	2985	2985	2985	2985	1
591	20230907	095000	6155160	2980	2980	2980	2980	0
592	20230907	094900	6155160	2980	2980	2980	2980	0
593	20230907	094800	6155160	2980	2980	2980	2980	0
594	20230907	094700	6155160	2980	2980	2980	2980	0
595	20230907	094600	6155160	2980	2980	2980	2980	500
596	20230907	094500	4665160	2985	2985	2985	2985	0
597	20230907	094400	4665160	2985	2985	2985	2985	0
598	20230907	094300	4665160	2985	2985	2985	2985	0
599	20230907	094200	4665160	2985	2985	2985	2985	1
600	20230907	094100	4662175	2965	2965	2965	2965	1
601	20230907	094000	4659210	2990	2990	2990	2990	0
602	20230907	093900	4659210	2990	2990	2990	2990	0
603	20230907	093800	4659210	2990	2990	2990	2990	0
604	20230907	093700	4659210	2990	2990	2990	2990	0
605	20230907	093600	4659210	2990	2985	2990	2985	10
606	20230907	093500	4629355	2990	2990	2990	2990	0
607	20230907	093400	4629355	2990	2990	2990	2990	0
608	20230907	093300	4629355	2990	2970	2990	2970	135
609	20230907	093200	4228250	2970	2970	2970	2970	100
610	20230907	093100	3931250	2960	2960	2960	2960	0
611	20230907	093000	3931250	2960	2960	2960	2960	0
612	20230907	092900	3931250	2960	2960	2960	2960	0
613	20230907	092800	3931250	2960	2960	2960	2960	0
614	20230907	092700	3931250	2960	2960	2960	2960	0
615	20230907	092600	3931250	2960	2960	2960	2960	0
616	20230907	092500	3931250	2960	2960	2960	2960	0
617	20230907	092400	3931250	2960	2960	2960	2960	4
618	20230907	092300	3919410	2980	2980	2980	2980	0
619	20230907	092200	3919410	2980	2980	2980	2980	0
620	20230907	092100	3919410	2980	2980	2980	2980	0
621	20230907	092000	3919410	2980	2980	2980	2980	0
622	20230907	091900	3919410	2980	2980	2980	2980	0
623	20230907	091800	3919410	2980	2980	2980	2980	0
624	20230907	091700	3919410	2980	2980	2980	2980	0
625	20230907	091600	3919410	2980	2980	2980	2980	0
626	20230907	091500	3919410	2980	2980	2980	2980	0
627	20230907	091400	3919410	2980	2980	2980	2980	0
628	20230907	091300	3919410	2980	2980	2980	2980	0
629	20230907	091200	3919410	2980	2980	2980	2980	0
630	20230907	091100	3919410	2980	2980	2980	2980	0
631	20230907	091000	3919410	2980	2980	2980	2980	0
632	20230907	090900	3919410	2980	2980	2980	2980	0
633	20230907	090800	3919410	2980	2980	2980	2980	0
634	20230907	090700	3919410	2980	2980	2980	2980	0
635	20230907	090600	3919410	2980	2980	2980	2980	1141
636	20230907	090500	519230	2980	2980	2980	2980	1
637	20230907	090400	516250	2950	2950	2950	2950	0
638	20230907	090300	516250	2950	2950	2950	2950	150
639	20230907	090200	73750	2950	2950	2950	2950	0
640	20230907	090100	73750	2950	2950	2950	2950	12
641	20230907	090000	38350	2950	2950	2950	2950	13