KissMeData/080420/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193800	79820410	2975	2975	2975	2975	44
3	20230908	193700	79820410	2975	2975	2975	2975	0
4	20230908	193600	79820410	2975	2975	2975	2975	0
5	20230908	193500	79820410	2975	2975	2975	2975	0
6	20230908	193400	79820410	2975	2975	2975	2975	0
7	20230908	193300	79820410	2975	2975	2975	2975	0
8	20230908	193200	79820410	2975	2975	2975	2975	0
9	20230908	193100	79820410	2975	2975	2975	2975	0
10	20230908	193000	79820410	2975	2975	2975	2975	0
11	20230908	192900	79820410	2975	2975	2975	2975	0
12	20230908	192800	79820410	2975	2975	2975	2975	0
13	20230908	192700	79820410	2975	2975	2975	2975	0
14	20230908	192600	79820410	2975	2975	2975	2975	0
15	20230908	192500	79820410	2975	2975	2975	2975	0
16	20230908	192400	79820410	2975	2975	2975	2975	0
17	20230908	192300	79820410	2975	2975	2975	2975	0
18	20230908	192200	79820410	2975	2975	2975	2975	0
19	20230908	192100	79820410	2975	2975	2975	2975	0
20	20230908	192000	79820410	2975	2975	2975	2975	0
21	20230908	191900	79820410	2975	2975	2975	2975	0
22	20230908	191800	79820410	2975	2975	2975	2975	0
23	20230908	191700	79820410	2975	2975	2975	2975	0
24	20230908	191600	79820410	2975	2975	2975	2975	0
25	20230908	191500	79820410	2975	2975	2975	2975	0
26	20230908	191400	79820410	2975	2975	2975	2975	0
27	20230908	191300	79820410	2975	2975	2975	2975	0
28	20230908	191200	79820410	2975	2975	2975	2975	0
29	20230908	191100	79820410	2975	2975	2975	2975	0
30	20230908	191000	79820410	2975	2975	2975	2975	0
31	20230908	190900	79820410	2975	2975	2975	2975	0
32	20230908	190800	79820410	2975	2975	2975	2975	44
33	20230908	190700	79820410	2975	2975	2975	2975	0
34	20230908	190600	79820410	2975	2975	2975	2975	0
35	20230908	190500	79820410	2975	2975	2975	2975	0
36	20230908	190400	79820410	2975	2975	2975	2975	0
37	20230908	190300	79820410	2975	2975	2975	2975	0
38	20230908	190200	79820410	2975	2975	2975	2975	0
39	20230908	190100	79820410	2975	2975	2975	2975	0
40	20230908	190000	79820410	2975	2975	2975	2975	0
41	20230908	185900	79820410	2975	2975	2975	2975	0
42	20230908	185800	79820410	2975	2975	2975	2975	0
43	20230908	185700	79820410	2975	2975	2975	2975	0
44	20230908	185600	79820410	2975	2975	2975	2975	0
45	20230908	185500	79820410	2975	2975	2975	2975	0
46	20230908	185400	79820410	2975	2975	2975	2975	0
47	20230908	185300	79820410	2975	2975	2975	2975	0
48	20230908	185200	79820410	2975	2975	2975	2975	0
49	20230908	185100	79820410	2975	2975	2975	2975	0
50	20230908	185000	79820410	2975	2975	2975	2975	0
51	20230908	184900	79820410	2975	2975	2975	2975	0
52	20230908	184800	79820410	2975	2975	2975	2975	0
53	20230908	184700	79820410	2975	2975	2975	2975	0
54	20230908	184600	79820410	2975	2975	2975	2975	0
55	20230908	184500	79820410	2975	2975	2975	2975	0
56	20230908	184400	79820410	2975	2975	2975	2975	0
57	20230908	184300	79820410	2975	2975	2975	2975	0
58	20230908	184200	79820410	2975	2975	2975	2975	0
59	20230908	184100	79820410	2975	2975	2975	2975	0
60	20230908	184000	79820410	2975	2975	2975	2975	0
61	20230908	183900	79820410	2975	2975	2975	2975	0
62	20230908	183800	79820410	2975	2975	2975	2975	44
63	20230908	183700	79820410	2975	2975	2975	2975	0
64	20230908	183600	79820410	2975	2975	2975	2975	0
65	20230908	183500	79820410	2975	2975	2975	2975	0
66	20230908	183400	79820410	2975	2975	2975	2975	0
67	20230908	183300	79820410	2975	2975	2975	2975	0
68	20230908	183200	79820410	2975	2975	2975	2975	0
69	20230908	183100	79820410	2975	2975	2975	2975	0
70	20230908	183000	79820410	2975	2975	2975	2975	0
71	20230908	182900	79820410	2975	2975	2975	2975	0
72	20230908	182800	79820410	2975	2975	2975	2975	0
73	20230908	182700	79820410	2975	2975	2975	2975	0
74	20230908	182600	79820410	2975	2975	2975	2975	0
75	20230908	182500	79820410	2975	2975	2975	2975	0
76	20230908	182400	79820410	2975	2975	2975	2975	0
77	20230908	182300	79820410	2975	2975	2975	2975	0
78	20230908	182200	79820410	2975	2975	2975	2975	0
79	20230908	182100	79820410	2975	2975	2975	2975	0
80	20230908	182000	79820410	2975	2975	2975	2975	0
81	20230908	181900	79820410	2975	2975	2975	2975	0
82	20230908	181800	79820410	2975	2975	2975	2975	0
83	20230908	181700	79820410	2975	2975	2975	2975	0
84	20230908	181600	79820410	2975	2975	2975	2975	0
85	20230908	181500	79820410	2975	2975	2975	2975	0
86	20230908	181400	79820410	2975	2975	2975	2975	0
87	20230908	181300	79820410	2975	2975	2975	2975	0
88	20230908	181200	79820410	2975	2975	2975	2975	0
89	20230908	181100	79820410	2975	2975	2975	2975	0
90	20230908	181000	79820410	2975	2975	2975	2975	0
91	20230908	180900	79820410	2975	2975	2975	2975	0
92	20230908	180800	79820410	2975	2975	2975	2975	44
93	20230908	180700	79820410	2975	2975	2975	2975	0
94	20230908	180600	79820410	2975	2975	2975	2975	0
95	20230908	180500	79820410	2975	2975	2975	2975	0
96	20230908	180400	79820410	2975	2975	2975	2975	0
97	20230908	180300	79820410	2975	2975	2975	2975	0
98	20230908	180200	79820410	2975	2975	2975	2975	0
99	20230908	180100	79820410	2975	2975	2975	2975	0
100	20230908	180000	79820410	2975	2975	2975	2975	0
101	20230908	175900	79820410	2975	2975	2975	2975	0
102	20230908	175800	79820410	2975	2975	2975	2975	0
103	20230908	175700	79820410	2975	2975	2975	2975	0
104	20230908	175600	79820410	2975	2975	2975	2975	0
105	20230908	175500	79820410	2975	2975	2975	2975	0
106	20230908	175400	79820410	2975	2975	2975	2975	0
107	20230908	175300	79820410	2975	2975	2975	2975	0
108	20230908	175200	79820410	2975	2975	2975	2975	0
109	20230908	175100	79820410	2975	2975	2975	2975	0
110	20230908	175000	79820410	2975	2975	2975	2975	0
111	20230908	174900	79820410	2975	2975	2975	2975	0
112	20230908	174800	79820410	2975	2975	2975	2975	0
113	20230908	174700	79820410	2975	2975	2975	2975	0
114	20230908	174600	79820410	2975	2975	2975	2975	0
115	20230908	174500	79820410	2975	2975	2975	2975	0
116	20230908	174400	79820410	2975	2975	2975	2975	0
117	20230908	174300	79820410	2975	2975	2975	2975	0
118	20230908	174200	79820410	2975	2975	2975	2975	0
119	20230908	174100	79820410	2975	2975	2975	2975	0
120	20230908	174000	79820410	2975	2975	2975	2975	0
121	20230908	173900	79820410	2975	2975	2975	2975	0
122	20230908	173800	79820410	2975	2975	2975	2975	44
123	20230908	173700	79820410	2975	2975	2975	2975	0
124	20230908	173600	79820410	2975	2975	2975	2975	0
125	20230908	173500	79820410	2975	2975	2975	2975	0
126	20230908	173400	79820410	2975	2975	2975	2975	0
127	20230908	173300	79820410	2975	2975	2975	2975	0
128	20230908	173200	79820410	2975	2975	2975	2975	0
129	20230908	173100	79820410	2975	2975	2975	2975	0
130	20230908	173000	79820410	2975	2975	2975	2975	0
131	20230908	172900	79820410	2975	2975	2975	2975	0
132	20230908	172800	79820410	2975	2975	2975	2975	0
133	20230908	172700	79820410	2975	2975	2975	2975	0
134	20230908	172600	79820410	2975	2975	2975	2975	0
135	20230908	172500	79820410	2975	2975	2975	2975	0
136	20230908	172400	79820410	2975	2975	2975	2975	0
137	20230908	172300	79820410	2975	2975	2975	2975	0
138	20230908	172200	79820410	2975	2975	2975	2975	0
139	20230908	172100	79820410	2975	2975	2975	2975	0
140	20230908	172000	79820410	2975	2975	2975	2975	0
141	20230908	171900	79820410	2975	2975	2975	2975	0
142	20230908	171800	79820410	2975	2975	2975	2975	0
143	20230908	171700	79820410	2975	2975	2975	2975	0
144	20230908	171600	79820410	2975	2975	2975	2975	0
145	20230908	171500	79820410	2975	2975	2975	2975	0
146	20230908	171400	79820410	2975	2975	2975	2975	0
147	20230908	171300	79820410	2975	2975	2975	2975	0
148	20230908	171200	79820410	2975	2975	2975	2975	0
149	20230908	171100	79820410	2975	2975	2975	2975	0
150	20230908	171000	79820410	2975	2975	2975	2975	0
151	20230908	170900	79820410	2975	2975	2975	2975	0
152	20230908	170800	79820410	2975	2975	2975	2975	44
153	20230908	170700	79820410	2975	2975	2975	2975	0
154	20230908	170600	79820410	2975	2975	2975	2975	0
155	20230908	170500	79820410	2975	2975	2975	2975	0
156	20230908	170400	79820410	2975	2975	2975	2975	0
157	20230908	170300	79820410	2975	2975	2975	2975	0
158	20230908	170200	79820410	2975	2975	2975	2975	0
159	20230908	170100	79820410	2975	2975	2975	2975	0
160	20230908	170000	79820410	2975	2975	2975	2975	0
161	20230908	165900	79820410	2975	2975	2975	2975	0
162	20230908	165800	79820410	2975	2975	2975	2975	0
163	20230908	165700	79820410	2975	2975	2975	2975	0
164	20230908	165600	79820410	2975	2975	2975	2975	0
165	20230908	165500	79820410	2975	2975	2975	2975	0
166	20230908	165400	79820410	2975	2975	2975	2975	0
167	20230908	165300	79820410	2975	2975	2975	2975	0
168	20230908	165200	79820410	2975	2975	2975	2975	0
169	20230908	165100	79820410	2975	2975	2975	2975	0
170	20230908	165000	79820410	2975	2975	2975	2975	0
171	20230908	164900	79820410	2975	2975	2975	2975	0
172	20230908	164800	79820410	2975	2975	2975	2975	0
173	20230908	164700	79820410	2975	2975	2975	2975	0
174	20230908	164600	79820410	2975	2975	2975	2975	0
175	20230908	164500	79820410	2975	2975	2975	2975	0
176	20230908	164400	79820410	2975	2975	2975	2975	0
177	20230908	164300	79820410	2975	2975	2975	2975	0
178	20230908	164200	79820410	2975	2975	2975	2975	0
179	20230908	164100	79820410	2975	2975	2975	2975	0
180	20230908	164000	79820410	2975	2975	2975	2975	0
181	20230908	163900	79820410	2975	2975	2975	2975	0
182	20230908	163800	79820410	2975	2975	2975	2975	44
183	20230908	163700	79820410	2975	2975	2975	2975	0
184	20230908	163600	79820410	2975	2975	2975	2975	0
185	20230908	163500	79820410	2975	2975	2975	2975	0
186	20230908	163400	79820410	2975	2975	2975	2975	0
187	20230908	163300	79820410	2975	2975	2975	2975	0
188	20230908	163200	79820410	2975	2975	2975	2975	0
189	20230908	163100	79820410	2975	2975	2975	2975	0
190	20230908	163000	79820410	2975	2975	2975	2975	0
191	20230908	162900	79820410	2975	2975	2975	2975	0
192	20230908	162800	79820410	2975	2975	2975	2975	0
193	20230908	162700	79820410	2975	2975	2975	2975	0
194	20230908	162600	79820410	2975	2975	2975	2975	0
195	20230908	162500	79820410	2975	2975	2975	2975	0
196	20230908	162400	79820410	2975	2975	2975	2975	0
197	20230908	162300	79820410	2975	2975	2975	2975	0
198	20230908	162200	79820410	2975	2975	2975	2975	0
199	20230908	162100	79820410	2975	2975	2975	2975	0
200	20230908	162000	79820410	2975	2975	2975	2975	0
201	20230908	161900	79820410	2975	2975	2975	2975	0
202	20230908	161800	79820410	2975	2975	2975	2975	0
203	20230908	161700	79820410	2975	2975	2975	2975	0
204	20230908	161600	79820410	2975	2975	2975	2975	0
205	20230908	161500	79820410	2975	2975	2975	2975	0
206	20230908	161400	79820410	2975	2975	2975	2975	0
207	20230908	161300	79820410	2975	2975	2975	2975	0
208	20230908	161200	79820410	2975	2975	2975	2975	0
209	20230908	161100	79820410	2975	2975	2975	2975	0
210	20230908	161000	79820410	2975	2975	2975	2975	0
211	20230908	160900	79820410	2975	2975	2975	2975	0
212	20230908	160800	79820410	2975	2975	2975	2975	44
213	20230908	160700	79820410	2975	2975	2975	2975	0
214	20230908	160600	79820410	2975	2975	2975	2975	0
215	20230908	160500	79820410	2975	2975	2975	2975	0
216	20230908	160400	79820410	2975	2975	2975	2975	0
217	20230908	160300	79820410	2975	2975	2975	2975	0
218	20230908	160200	79820410	2975	2975	2975	2975	0
219	20230908	160100	79820410	2975	2975	2975	2975	0
220	20230908	160000	79820410	2975	2975	2975	2975	0
221	20230908	155900	79820410	2975	2975	2975	2975	0
222	20230908	155800	79820410	2975	2975	2975	2975	0
223	20230908	155700	79820410	2975	2975	2975	2975	0
224	20230908	155600	79820410	2975	2975	2975	2975	0
225	20230908	155500	79820410	2975	2975	2975	2975	0
226	20230908	155400	79820410	2975	2975	2975	2975	0
227	20230908	155300	79820410	2975	2975	2975	2975	0
228	20230908	155200	79820410	2975	2975	2975	2975	0
229	20230908	155100	79820410	2975	2975	2975	2975	0
230	20230908	155000	79820410	2975	2975	2975	2975	0
231	20230908	154900	79820410	2975	2975	2975	2975	0
232	20230908	154800	79820410	2975	2975	2975	2975	0
233	20230908	154700	79820410	2975	2975	2975	2975	0
234	20230908	154600	79820410	2975	2975	2975	2975	0
235	20230908	154500	79820410	2975	2975	2975	2975	0
236	20230908	154400	79820410	2975	2975	2975	2975	0
237	20230908	154300	79820410	2975	2975	2975	2975	0
238	20230908	154200	79820410	2975	2975	2975	2975	0
239	20230908	154100	79820410	2975	2975	2975	2975	0
240	20230908	154000	79820410	2975	2975	2975	2975	0
241	20230908	153900	79820410	2975	2975	2975	2975	0
242	20230908	153800	79820410	2975	2975	2975	2975	44
243	20230908	153700	79820410	2975	2975	2975	2975	0
244	20230908	153600	79820410	2975	2975	2975	2975	0
245	20230908	153500	79820410	2975	2975	2975	2975	0
246	20230908	153400	79820410	2975	2975	2975	2975	0
247	20230908	153300	79820410	2975	2975	2975	2975	0
248	20230908	153200	79820410	2975	2975	2975	2975	0
249	20230908	153100	79820410	2975	2975	2975	2975	0
250	20230908	153000	79820410	2975	2975	2975	2975	44
251	20230908	152900	79689510	2980	2980	2980	2980	0
252	20230908	152800	79689510	2980	2980	2980	2980	0
253	20230908	152700	79689510	2980	2980	2980	2980	0
254	20230908	152600	79689510	2980	2980	2980	2980	0
255	20230908	152500	79689510	2980	2980	2980	2980	0
256	20230908	152400	79689510	2980	2980	2980	2980	0
257	20230908	152300	79689510	2980	2980	2980	2980	0
258	20230908	152200	79689510	2980	2980	2980	2980	0
259	20230908	152100	79689510	2980	2980	2980	2980	0
260	20230908	152000	79689510	2980	2980	2980	2980	0
261	20230908	151900	79689510	2980	2935	2980	2935	1218
262	20230908	151800	76109150	2935	2935	2935	2925	623
263	20230908	151700	74285600	2935	2930	2935	2930	104
264	20230908	151600	73980860	2935	2935	2935	2935	0
265	20230908	151500	73980860	2935	2930	2935	2930	1046
266	20230908	151400	70916025	2930	2930	2935	2930	86
267	20230908	151300	70663800	2935	2935	2935	2935	0
268	20230908	151200	70663800	2935	2935	2935	2935	1
269	20230908	151100	70660865	2935	2935	2935	2935	5
270	20230908	151000	70646190	2935	2935	2935	2935	22
271	20230908	150900	70581620	2935	2935	2935	2935	100
272	20230908	150800	70288120	2935	2935	2935	2935	0
273	20230908	150700	70288120	2935	2935	2935	2935	0
274	20230908	150600	70288120	2935	2935	2935	2935	0
275	20230908	150500	70288120	2935	2935	2935	2935	224
276	20230908	150400	69630680	2935	2935	2935	2935	1059
277	20230908	150300	66522515	2935	2930	2935	2930	201
278	20230908	150200	65933580	2935	2935	2935	2935	0
279	20230908	150100	65933580	2935	2935	2935	2935	0
280	20230908	150000	65933580	2935	2935	2935	2935	0
281	20230908	145900	65933580	2935	2935	2935	2935	0
282	20230908	145800	65933580	2935	2935	2935	2935	0
283	20230908	145700	65933580	2935	2935	2935	2935	0
284	20230908	145600	65933580	2935	2935	2935	2935	0
285	20230908	145500	65933580	2935	2935	2935	2935	0
286	20230908	145400	65933580	2935	2935	2935	2935	0
287	20230908	145300	65933580	2935	2935	2935	2935	0
288	20230908	145200	65933580	2935	2935	2935	2935	0
289	20230908	145100	65933580	2935	2935	2935	2935	0
290	20230908	145000	65933580	2935	2935	2935	2935	0
291	20230908	144900	65933580	2935	2935	2935	2935	0
292	20230908	144800	65933580	2935	2935	2935	2935	0
293	20230908	144700	65933580	2935	2930	2935	2930	2
294	20230908	144600	65927715	2935	2935	2935	2935	0
295	20230908	144500	65927715	2935	2935	2935	2935	50
296	20230908	144400	65780965	2935	2935	2935	2935	0
297	20230908	144300	65780965	2935	2935	2935	2935	0
298	20230908	144200	65780965	2935	2935	2935	2935	0
299	20230908	144100	65780965	2935	2935	2935	2935	0
300	20230908	144000	65780965	2935	2935	2935	2935	3
301	20230908	143900	65772160	2935	2935	2935	2935	0
302	20230908	143800	65772160	2935	2935	2935	2935	0
303	20230908	143700	65772160	2935	2935	2935	2935	0
304	20230908	143600	65772160	2935	2935	2935	2935	0
305	20230908	143500	65772160	2935	2935	2935	2935	0
306	20230908	143400	65772160	2935	2935	2935	2935	0
307	20230908	143300	65772160	2935	2935	2935	2935	0
308	20230908	143200	65772160	2935	2935	2935	2935	0
309	20230908	143100	65772160	2935	2935	2935	2935	0
310	20230908	143000	65772160	2935	2935	2935	2935	0
311	20230908	142900	65772160	2935	2935	2935	2935	0
312	20230908	142800	65772160	2935	2935	2935	2935	2
313	20230908	142700	65766290	2935	2935	2935	2935	0
314	20230908	142600	65766290	2935	2935	2935	2935	0
315	20230908	142500	65766290	2935	2935	2935	2935	1
316	20230908	142400	65763355	2930	2930	2930	2930	0
317	20230908	142300	65763355	2930	2930	2930	2930	300
318	20230908	142200	64884355	2930	2930	2930	2930	0
319	20230908	142100	64884355	2930	2930	2930	2930	100
320	20230908	142000	64591355	2935	2935	2935	2935	0
321	20230908	141900	64591355	2935	2935	2935	2935	0
322	20230908	141800	64591355	2935	2935	2935	2935	0
323	20230908	141700	64591355	2935	2935	2935	2935	0
324	20230908	141600	64591355	2935	2935	2935	2935	112
325	20230908	141500	64262635	2935	2935	2935	2935	0
326	20230908	141400	64262635	2935	2930	2935	2930	2
327	20230908	141300	64256770	2935	2930	2935	2930	301
328	20230908	141200	63374835	2935	2935	2935	2935	0
329	20230908	141100	63374835	2935	2935	2935	2935	0
330	20230908	141000	63374835	2935	2935	2935	2935	0
331	20230908	140900	63374835	2935	2935	2935	2935	0
332	20230908	140800	63374835	2935	2930	2935	2930	113
333	20230908	140700	63043740	2935	2935	2935	2935	0
334	20230908	140600	63043740	2935	2935	2935	2935	0
335	20230908	140500	63043740	2935	2935	2935	2935	0
336	20230908	140400	63043740	2935	2935	2935	2935	0
337	20230908	140300	63043740	2935	2935	2935	2935	20
338	20230908	140200	62985040	2930	2935	2935	2930	205
339	20230908	140100	62384365	2925	2930	2930	2925	334
340	20230908	140000	61406555	2930	2930	2930	2930	0
341	20230908	135900	61406555	2930	2930	2930	2930	10
342	20230908	135800	61377255	2935	2935	2935	2935	0
343	20230908	135700	61377255	2935	2935	2935	2935	0
344	20230908	135600	61377255	2935	2935	2935	2935	1
345	20230908	135500	61374320	2930	2930	2930	2930	0
346	20230908	135400	61374320	2930	2935	2935	2930	501
347	20230908	135300	59906385	2930	2930	2930	2930	225
348	20230908	135200	59247135	2930	2930	2930	2930	0
349	20230908	135100	59247135	2930	2930	2930	2930	50
350	20230908	135000	59100635	2930	2930	2930	2930	0
351	20230908	134900	59100635	2930	2930	2930	2930	0
352	20230908	134800	59100635	2930	2930	2930	2930	0
353	20230908	134700	59100635	2930	2930	2930	2930	0
354	20230908	134600	59100635	2930	2930	2930	2930	0
355	20230908	134500	59100635	2930	2930	2930	2930	0
356	20230908	134400	59100635	2930	2930	2930	2930	0
357	20230908	134300	59100635	2930	2930	2930	2930	1
358	20230908	134200	59097705	2925	2925	2925	2925	0
359	20230908	134100	59097705	2925	2925	2925	2925	179
360	20230908	134000	58574130	2930	2930	2930	2930	0
361	20230908	133900	58574130	2930	2930	2930	2930	0
362	20230908	133800	58574130	2930	2930	2930	2930	0
363	20230908	133700	58574130	2930	2930	2930	2930	0
364	20230908	133600	58574130	2930	2930	2930	2930	0
365	20230908	133500	58574130	2930	2930	2930	2930	0
366	20230908	133400	58574130	2930	2930	2930	2930	0
367	20230908	133300	58574130	2930	2930	2930	2930	0
368	20230908	133200	58574130	2930	2930	2930	2930	112
369	20230908	133100	58245970	2930	2930	2930	2930	1
370	20230908	133000	58243040	2930	2930	2930	2930	0
371	20230908	132900	58243040	2930	2930	2930	2930	0
372	20230908	132800	58243040	2930	2930	2930	2930	0
373	20230908	132700	58243040	2930	2930	2930	2930	0
374	20230908	132600	58243040	2930	2930	2930	2930	0
375	20230908	132500	58243040	2930	2930	2930	2930	0
376	20230908	132400	58243040	2930	2930	2930	2930	10
377	20230908	132300	58213740	2930	2930	2930	2930	0
378	20230908	132200	58213740	2930	2930	2930	2930	0
379	20230908	132100	58213740	2930	2930	2930	2930	0
380	20230908	132000	58213740	2930	2930	2930	2930	0
381	20230908	131900	58213740	2930	2930	2930	2930	0
382	20230908	131800	58213740	2930	2930	2930	2930	0
383	20230908	131700	58213740	2930	2930	2930	2930	5
384	20230908	131600	58199090	2930	2930	2930	2930	0
385	20230908	131500	58199090	2930	2930	2930	2930	0
386	20230908	131400	58199090	2930	2930	2930	2930	0
387	20230908	131300	58199090	2930	2930	2930	2930	0
388	20230908	131200	58199090	2930	2930	2930	2930	0
389	20230908	131100	58199090	2930	2930	2930	2930	0
390	20230908	131000	58199090	2930	2930	2930	2930	20
391	20230908	130900	58140490	2930	2930	2930	2930	0
392	20230908	130800	58140490	2930	2930	2930	2930	0
393	20230908	130700	58140490	2930	2930	2930	2930	0
394	20230908	130600	58140490	2930	2930	2930	2930	0
395	20230908	130500	58140490	2930	2930	2930	2930	0
396	20230908	130400	58140490	2930	2930	2930	2930	3
397	20230908	130300	58131700	2930	2925	2930	2925	4
398	20230908	130200	58119995	2925	2925	2925	2925	45
399	20230908	130100	57988370	2935	2935	2935	2935	0
400	20230908	130000	57988370	2935	2935	2935	2935	0
401	20230908	125900	57988370	2935	2935	2935	2935	0
402	20230908	125800	57988370	2935	2935	2935	2935	0
403	20230908	125700	57988370	2935	2935	2935	2935	0
404	20230908	125600	57988370	2935	2935	2935	2935	1
405	20230908	125500	57985435	2910	2920	2920	2910	5000
406	20230908	125400	43420780	2920	2920	2920	2920	0
407	20230908	125300	43420780	2920	2935	2935	2920	2980
408	20230908	125200	34702705	2945	2945	2945	2945	1
409	20230908	125100	34699760	2930	2950	2950	2925	1430
410	20230908	125000	30507680	2955	2955	2955	2955	0
411	20230908	124900	30507680	2955	2955	2955	2955	0
412	20230908	124800	30507680	2955	2955	2955	2955	0
413	20230908	124700	30507680	2955	2955	2955	2955	1
414	20230908	124600	30504725	2950	2950	2950	2950	0
415	20230908	124500	30504725	2950	2950	2950	2950	0
416	20230908	124400	30504725	2950	2950	2950	2950	0
417	20230908	124300	30504725	2950	2950	2950	2950	0
418	20230908	124200	30504725	2950	2950	2950	2950	0
419	20230908	124100	30504725	2950	2950	2950	2950	100
420	20230908	124000	30209725	2955	2955	2955	2955	50
421	20230908	123900	30061975	2955	2955	2955	2955	70
422	20230908	123800	29855125	2980	2980	2980	2980	0
423	20230908	123700	29855125	2980	2980	2980	2980	0
424	20230908	123600	29855125	2980	2980	2980	2980	0
425	20230908	123500	29855125	2980	2975	2980	2975	19
426	20230908	123400	29798545	2955	2955	2955	2955	9
427	20230908	123300	29771950	2955	2955	2955	2955	0
428	20230908	123200	29771950	2955	2955	2955	2955	300
429	20230908	123100	28885450	2955	2960	2960	2955	400
430	20230908	123000	27702565	2980	2970	2980	2960	222
431	20230908	122900	27044835	2980	2980	2980	2980	0
432	20230908	122800	27044835	2980	2980	2980	2980	0
433	20230908	122700	27044835	2980	2980	2980	2980	0
434	20230908	122600	27044835	2980	2980	2980	2980	0
435	20230908	122500	27044835	2980	2980	2980	2980	0
436	20230908	122400	27044835	2980	2980	2980	2980	0
437	20230908	122300	27044835	2980	2980	2980	2980	0
438	20230908	122200	27044835	2980	2980	2980	2980	0
439	20230908	122100	27044835	2980	2980	2980	2980	0
440	20230908	122000	27044835	2980	2980	2980	2980	0
441	20230908	121900	27044835	2980	2980	2980	2980	8
442	20230908	121800	27020995	2980	2980	2980	2980	0
443	20230908	121700	27020995	2980	2980	2980	2980	0
444	20230908	121600	27020995	2980	2980	2980	2980	0
445	20230908	121500	27020995	2980	2980	2980	2980	0
446	20230908	121400	27020995	2980	2980	2980	2980	0
447	20230908	121300	27020995	2980	2980	2980	2980	0
448	20230908	121200	27020995	2980	2980	2980	2980	0
449	20230908	121100	27020995	2980	2980	2980	2980	0
450	20230908	121000	27020995	2980	2980	2980	2980	0
451	20230908	120900	27020995	2980	2980	2980	2980	0
452	20230908	120800	27020995	2980	2980	2980	2980	0
453	20230908	120700	27020995	2980	2980	2980	2980	1
454	20230908	120600	27018015	2970	2970	2970	2970	118
455	20230908	120500	26667555	2980	2980	2980	2980	0
456	20230908	120400	26667555	2980	2980	2980	2980	1
457	20230908	120300	26664575	2980	2980	2980	2980	0
458	20230908	120200	26664575	2980	2980	2980	2980	0
459	20230908	120100	26664575	2980	2980	2980	2980	0
460	20230908	120000	26664575	2980	2980	2980	2980	0
461	20230908	115900	26664575	2980	2980	2980	2980	0
462	20230908	115800	26664575	2980	2980	2980	2980	0
463	20230908	115700	26664575	2980	2980	2980	2980	0
464	20230908	115600	26664575	2980	2980	2980	2980	0
465	20230908	115500	26664575	2980	2980	2980	2980	0
466	20230908	115400	26664575	2980	2980	2980	2980	0
467	20230908	115300	26664575	2980	2980	2980	2980	0
468	20230908	115200	26664575	2980	2980	2980	2980	0
469	20230908	115100	26664575	2980	2980	2980	2980	0
470	20230908	115000	26664575	2980	2980	2980	2980	0
471	20230908	114900	26664575	2980	2980	2980	2980	0
472	20230908	114800	26664575	2980	2980	2980	2980	0
473	20230908	114700	26664575	2980	2980	2980	2980	0
474	20230908	114600	26664575	2980	2980	2980	2980	0
475	20230908	114500	26664575	2980	2980	2980	2980	0
476	20230908	114400	26664575	2980	2980	2980	2980	0
477	20230908	114300	26664575	2980	2980	2980	2980	0
478	20230908	114200	26664575	2980	2980	2980	2980	0
479	20230908	114100	26664575	2980	2980	2980	2980	0
480	20230908	114000	26664575	2980	2980	2980	2980	0
481	20230908	113900	26664575	2980	2980	2980	2980	0
482	20230908	113800	26664575	2980	2980	2980	2980	0
483	20230908	113700	26664575	2980	2980	2980	2980	0
484	20230908	113600	26664575	2980	2980	2980	2980	0
485	20230908	113500	26664575	2980	2980	2980	2980	0
486	20230908	113400	26664575	2980	2980	2980	2980	0
487	20230908	113300	26664575	2980	2980	2980	2980	0
488	20230908	113200	26664575	2980	2980	2980	2980	0
489	20230908	113100	26664575	2980	2980	2980	2980	0
490	20230908	113000	26664575	2980	2980	2980	2980	0
491	20230908	112900	26664575	2980	2980	2980	2980	0
492	20230908	112800	26664575	2980	2980	2980	2980	0
493	20230908	112700	26664575	2980	2980	2980	2980	0
494	20230908	112600	26664575	2980	2980	2980	2980	0
495	20230908	112500	26664575	2980	2980	2980	2980	0
496	20230908	112400	26664575	2980	2980	2980	2980	0
497	20230908	112300	26664575	2980	2980	2980	2980	0
498	20230908	112200	26664575	2980	2980	2980	2980	0
499	20230908	112100	26664575	2980	2980	2980	2980	0
500	20230908	112000	26664575	2980	2980	2980	2980	0
501	20230908	111900	26664575	2980	2980	2980	2980	0
502	20230908	111800	26664575	2980	2980	2980	2980	0
503	20230908	111700	26664575	2980	2980	2980	2980	0
504	20230908	111600	26664575	2980	2980	2980	2980	0
505	20230908	111500	26664575	2980	2980	2980	2980	0
506	20230908	111400	26664575	2980	2980	2980	2980	0
507	20230908	111300	26664575	2980	2980	2980	2980	0
508	20230908	111200	26664575	2980	2980	2980	2980	0
509	20230908	111100	26664575	2980	2980	2980	2980	0
510	20230908	111000	26664575	2980	2980	2980	2980	0
511	20230908	110900	26664575	2980	2980	2980	2980	0
512	20230908	110800	26664575	2980	2980	2980	2980	0
513	20230908	110700	26664575	2980	2980	2980	2980	0
514	20230908	110600	26664575	2980	2980	2980	2980	0
515	20230908	110500	26664575	2980	2980	2980	2980	0
516	20230908	110400	26664575	2980	2980	2980	2980	0
517	20230908	110300	26664575	2980	2975	2980	2975	32
518	20230908	110200	26569350	2975	2975	2975	2975	0
519	20230908	110100	26569350	2975	2960	2975	2955	31
520	20230908	110000	26477715	2980	2980	2980	2980	0
521	20230908	105900	26477715	2980	2980	2980	2980	0
522	20230908	105800	26477715	2980	2980	2980	2980	0
523	20230908	105700	26477715	2980	2980	2980	2980	1
524	20230908	105600	26474735	2960	2960	2960	2960	19
525	20230908	105500	26418495	2980	2980	2980	2980	0
526	20230908	105400	26418495	2980	2980	2980	2980	0
527	20230908	105300	26418495	2980	2980	2980	2980	1
528	20230908	105200	26415515	2980	2980	2980	2980	0
529	20230908	105100	26415515	2980	2980	2980	2980	0
530	20230908	105000	26415515	2980	2980	2980	2980	0
531	20230908	104900	26415515	2980	2980	2980	2980	0
532	20230908	104800	26415515	2980	2980	2980	2980	5
533	20230908	104700	26400615	2980	2980	2980	2980	0
534	20230908	104600	26400615	2980	2980	2980	2980	0
535	20230908	104500	26400615	2980	2980	2980	2980	0
536	20230908	104400	26400615	2980	2980	2980	2980	0
537	20230908	104300	26400615	2980	2980	2980	2980	0
538	20230908	104200	26400615	2980	2980	2980	2980	0
539	20230908	104100	26400615	2980	2980	2980	2980	0
540	20230908	104000	26400615	2980	2980	2980	2980	19
541	20230908	103900	26343995	2985	2985	2985	2985	0
542	20230908	103800	26343995	2985	2985	2985	2985	359
543	20230908	103700	25272380	2985	2985	2985	2985	0
544	20230908	103600	25272380	2985	2985	2985	2985	0
545	20230908	103500	25272380	2985	2985	2985	2985	0
546	20230908	103400	25272380	2985	2985	2985	2985	0
547	20230908	103300	25272380	2985	2985	2985	2985	0
548	20230908	103200	25272380	2985	2985	2985	2985	0
549	20230908	103100	25272380	2985	2985	2985	2985	0
550	20230908	103000	25272380	2985	2985	2985	2985	0
551	20230908	102900	25272380	2985	2985	2985	2985	20
552	20230908	102800	25212680	2985	2985	2985	2985	50
553	20230908	102700	25063430	2985	2970	2985	2970	520
554	20230908	102600	23514110	2970	2970	2970	2970	0
555	20230908	102500	23514110	2970	2970	2970	2970	0
556	20230908	102400	23514110	2970	2970	2970	2970	0
557	20230908	102300	23514110	2970	2970	2970	2970	0
558	20230908	102200	23514110	2970	2970	2970	2970	0
559	20230908	102100	23514110	2970	2965	2970	2965	2
560	20230908	102000	23508175	2960	2960	2960	2960	0
561	20230908	101900	23508175	2960	2960	2960	2960	0
562	20230908	101800	23508175	2960	2960	2960	2960	295
563	20230908	101700	22634975	2960	2960	2960	2960	0
564	20230908	101600	22634975	2960	2960	2960	2960	0
565	20230908	101500	22634975	2960	2960	2960	2960	5
566	20230908	101400	22620175	2960	2960	2960	2960	0
567	20230908	101300	22620175	2960	2960	2960	2960	1
568	20230908	101200	22617215	2955	2955	2955	2955	1
569	20230908	101100	22614260	2955	2955	2955	2955	0
570	20230908	101000	22614260	2955	2955	2955	2955	0
571	20230908	100900	22614260	2955	2960	2960	2955	38
572	20230908	100800	22501965	2955	2955	2955	2955	463
573	20230908	100700	21133800	2955	2955	2955	2955	5
574	20230908	100600	21119025	2955	2955	2955	2955	0
575	20230908	100500	21119025	2955	2955	2955	2955	0
576	20230908	100400	21119025	2955	2955	2955	2955	0
577	20230908	100300	21119025	2955	2955	2955	2955	0
578	20230908	100200	21119025	2955	2955	2955	2955	0
579	20230908	100100	21119025	2955	2955	2955	2955	0
580	20230908	100000	21119025	2955	2955	2955	2950	36
581	20230908	095900	21012765	2950	2950	2950	2950	74
582	20230908	095800	20794465	2950	2950	2950	2950	1
583	20230908	095700	20791515	2930	2935	2935	2930	146
584	20230908	095600	20363485	2950	2950	2950	2950	0
585	20230908	095500	20363485	2950	2950	2950	2950	0
586	20230908	095400	20363485	2950	2950	2950	2950	0
587	20230908	095300	20363485	2950	2950	2950	2950	0
588	20230908	095200	20363485	2950	2950	2950	2950	0
589	20230908	095100	20363485	2950	2950	2950	2950	0
590	20230908	095000	20363485	2950	2950	2950	2950	0
591	20230908	094900	20363485	2950	2950	2950	2950	0
592	20230908	094800	20363485	2950	2955	2955	2935	801
593	20230908	094700	18008535	2955	2955	2955	2955	0
594	20230908	094600	18008535	2955	2955	2955	2955	0
595	20230908	094500	18008535	2955	2955	2955	2955	0
596	20230908	094400	18008535	2955	2955	2955	2955	0
597	20230908	094300	18008535	2955	2955	2955	2955	0
598	20230908	094200	18008535	2955	2955	2955	2955	0
599	20230908	094100	18008535	2955	2955	2955	2955	0
600	20230908	094000	18008535	2955	2955	2955	2955	0
601	20230908	093900	18008535	2955	2955	2955	2955	0
602	20230908	093800	18008535	2955	2955	2955	2955	1
603	20230908	093700	18005580	2955	2955	2955	2955	0
604	20230908	093600	18005580	2955	2955	2955	2955	0
605	20230908	093500	18005580	2955	2955	2955	2955	20
606	20230908	093400	17946480	2955	2955	2955	2955	1
607	20230908	093300	17943525	2930	2935	2935	2930	1220
608	20230908	093200	14365710	2935	2935	2935	2935	30
609	20230908	093100	14277660	2960	2960	2960	2960	1
610	20230908	093000	14274700	2960	2960	2960	2960	100
611	20230908	092900	13978700	2960	2960	2960	2960	100
612	20230908	092800	13682700	2960	2960	2960	2960	1
613	20230908	092700	13679740	2935	2965	2965	2935	3
614	20230908	092600	13670875	2935	2935	2935	2935	100
615	20230908	092500	13377375	2935	2940	2940	2935	700
616	20230908	092400	11321050	2940	2950	2950	2940	1000
617	20230908	092300	8378055	2950	2960	2960	2950	995
618	20230908	092200	5440910	2965	2975	2975	2965	1005
619	20230908	092100	2454060	2975	2980	2985	2975	447
620	20230908	092000	1122725	2985	2985	2985	2985	0
621	20230908	091900	1122725	2985	2985	2985	2985	1
622	20230908	091800	1119740	2985	2985	2985	2985	5
623	20230908	091700	1104815	2985	2985	2985	2985	0
624	20230908	091600	1104815	2985	2985	2985	2985	2
625	20230908	091500	1098845	2980	2980	2980	2980	0
626	20230908	091400	1098845	2980	2980	2980	2980	3
627	20230908	091300	1089905	2980	2980	2980	2980	21
628	20230908	091200	1027325	2980	2980	2980	2980	77
629	20230908	091100	797865	2985	2985	2985	2985	0
630	20230908	091000	797865	2985	2985	2985	2985	1
631	20230908	090900	794880	2970	2970	2970	2970	0
632	20230908	090800	794880	2970	2970	2970	2970	31
633	20230908	090700	702810	2985	2985	2985	2985	20
634	20230908	090600	643110	2985	2985	2985	2985	0
635	20230908	090500	643110	2985	2985	2985	2985	0
636	20230908	090400	643110	2985	2985	2985	2985	100
637	20230908	090300	344610	2985	2985	2985	2985	0
638	20230908	090200	344610	2985	2985	2985	2985	5
639	20230908	090100	329685	2985	2970	2985	2970	5
640	20230908	090000	314820	2970	2970	2970	2970	106