KissMeData/089150/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193900	109589100	3000	3000	3000	3000	403
3	20230919	193800	109589100	3000	3000	3000	3000	0
4	20230919	193700	109589100	3000	3000	3000	3000	0
5	20230919	193600	109589100	3000	3000	3000	3000	0
6	20230919	193500	109589100	3000	3000	3000	3000	0
7	20230919	193400	109589100	3000	3000	3000	3000	0
8	20230919	193300	109589100	3000	3000	3000	3000	0
9	20230919	193200	109589100	3000	3000	3000	3000	0
10	20230919	193100	109589100	3000	3000	3000	3000	0
11	20230919	193000	109589100	3000	3000	3000	3000	0
12	20230919	192900	109589100	3000	3000	3000	3000	0
13	20230919	192800	109589100	3000	3000	3000	3000	0
14	20230919	192700	109589100	3000	3000	3000	3000	0
15	20230919	192600	109589100	3000	3000	3000	3000	0
16	20230919	192500	109589100	3000	3000	3000	3000	0
17	20230919	192400	109589100	3000	3000	3000	3000	0
18	20230919	192300	109589100	3000	3000	3000	3000	0
19	20230919	192200	109589100	3000	3000	3000	3000	0
20	20230919	192100	109589100	3000	3000	3000	3000	0
21	20230919	192000	109589100	3000	3000	3000	3000	0
22	20230919	191900	109589100	3000	3000	3000	3000	0
23	20230919	191800	109589100	3000	3000	3000	3000	0
24	20230919	191700	109589100	3000	3000	3000	3000	0
25	20230919	191600	109589100	3000	3000	3000	3000	0
26	20230919	191500	109589100	3000	3000	3000	3000	0
27	20230919	191400	109589100	3000	3000	3000	3000	0
28	20230919	191300	109589100	3000	3000	3000	3000	0
29	20230919	191200	109589100	3000	3000	3000	3000	0
30	20230919	191100	109589100	3000	3000	3000	3000	0
31	20230919	191000	109589100	3000	3000	3000	3000	0
32	20230919	190900	109589100	3000	3000	3000	3000	403
33	20230919	190800	109589100	3000	3000	3000	3000	0
34	20230919	190700	109589100	3000	3000	3000	3000	0
35	20230919	190600	109589100	3000	3000	3000	3000	0
36	20230919	190500	109589100	3000	3000	3000	3000	0
37	20230919	190400	109589100	3000	3000	3000	3000	0
38	20230919	190300	109589100	3000	3000	3000	3000	0
39	20230919	190200	109589100	3000	3000	3000	3000	0
40	20230919	190100	109589100	3000	3000	3000	3000	0
41	20230919	190000	109589100	3000	3000	3000	3000	0
42	20230919	185900	109589100	3000	3000	3000	3000	0
43	20230919	185800	109589100	3000	3000	3000	3000	0
44	20230919	185700	109589100	3000	3000	3000	3000	0
45	20230919	185600	109589100	3000	3000	3000	3000	0
46	20230919	185500	109589100	3000	3000	3000	3000	0
47	20230919	185400	109589100	3000	3000	3000	3000	0
48	20230919	185300	109589100	3000	3000	3000	3000	0
49	20230919	185200	109589100	3000	3000	3000	3000	0
50	20230919	185100	109589100	3000	3000	3000	3000	0
51	20230919	185000	109589100	3000	3000	3000	3000	0
52	20230919	184900	109589100	3000	3000	3000	3000	0
53	20230919	184800	109589100	3000	3000	3000	3000	0
54	20230919	184700	109589100	3000	3000	3000	3000	0
55	20230919	184600	109589100	3000	3000	3000	3000	0
56	20230919	184500	109589100	3000	3000	3000	3000	0
57	20230919	184400	109589100	3000	3000	3000	3000	0
58	20230919	184300	109589100	3000	3000	3000	3000	0
59	20230919	184200	109589100	3000	3000	3000	3000	0
60	20230919	184100	109589100	3000	3000	3000	3000	0
61	20230919	184000	109589100	3000	3000	3000	3000	0
62	20230919	183900	109589100	3000	3000	3000	3000	403
63	20230919	183800	109589100	3000	3000	3000	3000	0
64	20230919	183700	109589100	3000	3000	3000	3000	0
65	20230919	183600	109589100	3000	3000	3000	3000	0
66	20230919	183500	109589100	3000	3000	3000	3000	0
67	20230919	183400	109589100	3000	3000	3000	3000	0
68	20230919	183300	109589100	3000	3000	3000	3000	0
69	20230919	183200	109589100	3000	3000	3000	3000	0
70	20230919	183100	109589100	3000	3000	3000	3000	0
71	20230919	183000	109589100	3000	3000	3000	3000	0
72	20230919	182900	109589100	3000	3000	3000	3000	0
73	20230919	182800	109589100	3000	3000	3000	3000	0
74	20230919	182700	109589100	3000	3000	3000	3000	0
75	20230919	182600	109589100	3000	3000	3000	3000	0
76	20230919	182500	109589100	3000	3000	3000	3000	0
77	20230919	182400	109589100	3000	3000	3000	3000	0
78	20230919	182300	109589100	3000	3000	3000	3000	0
79	20230919	182200	109589100	3000	3000	3000	3000	0
80	20230919	182100	109589100	3000	3000	3000	3000	0
81	20230919	182000	109589100	3000	3000	3000	3000	0
82	20230919	181900	109589100	3000	3000	3000	3000	0
83	20230919	181800	109589100	3000	3000	3000	3000	0
84	20230919	181700	109589100	3000	3000	3000	3000	0
85	20230919	181600	109589100	3000	3000	3000	3000	0
86	20230919	181500	109589100	3000	3000	3000	3000	0
87	20230919	181400	109589100	3000	3000	3000	3000	0
88	20230919	181300	109589100	3000	3000	3000	3000	0
89	20230919	181200	109589100	3000	3000	3000	3000	0
90	20230919	181100	109589100	3000	3000	3000	3000	0
91	20230919	181000	109589100	3000	3000	3000	3000	0
92	20230919	180900	109589100	3000	3000	3000	3000	403
93	20230919	180800	109589100	3000	3000	3000	3000	0
94	20230919	180700	109589100	3000	3000	3000	3000	0
95	20230919	180600	109589100	3000	3000	3000	3000	0
96	20230919	180500	109589100	3000	3000	3000	3000	0
97	20230919	180400	109589100	3000	3000	3000	3000	0
98	20230919	180300	109589100	3000	3000	3000	3000	0
99	20230919	180200	109589100	3000	3000	3000	3000	0
100	20230919	180100	109589100	3000	3000	3000	3000	0
101	20230919	180000	109589100	3000	3000	3000	3000	0
102	20230919	175900	109589100	3000	3000	3000	3000	0
103	20230919	175800	109589100	3000	3000	3000	3000	0
104	20230919	175700	109589100	3000	3000	3000	3000	0
105	20230919	175600	109589100	3000	3000	3000	3000	0
106	20230919	175500	109589100	3000	3000	3000	3000	0
107	20230919	175400	109589100	3000	3000	3000	3000	0
108	20230919	175300	109589100	3000	3000	3000	3000	0
109	20230919	175200	109589100	3000	3000	3000	3000	0
110	20230919	175100	109589100	3000	3000	3000	3000	0
111	20230919	175000	109589100	3000	3000	3000	3000	0
112	20230919	174900	109589100	3000	3000	3000	3000	0
113	20230919	174800	109589100	3000	3000	3000	3000	0
114	20230919	174700	109589100	3000	3000	3000	3000	0
115	20230919	174600	109589100	3000	3000	3000	3000	0
116	20230919	174500	109589100	3000	3000	3000	3000	0
117	20230919	174400	109589100	3000	3000	3000	3000	0
118	20230919	174300	109589100	3000	3000	3000	3000	0
119	20230919	174200	109589100	3000	3000	3000	3000	0
120	20230919	174100	109589100	3000	3000	3000	3000	0
121	20230919	174000	109589100	3000	3000	3000	3000	0
122	20230919	173900	109589100	3000	3000	3000	3000	403
123	20230919	173800	109589100	3000	3000	3000	3000	0
124	20230919	173700	109589100	3000	3000	3000	3000	0
125	20230919	173600	109589100	3000	3000	3000	3000	0
126	20230919	173500	109589100	3000	3000	3000	3000	0
127	20230919	173400	109589100	3000	3000	3000	3000	0
128	20230919	173300	109589100	3000	3000	3000	3000	0
129	20230919	173200	109589100	3000	3000	3000	3000	0
130	20230919	173100	109589100	3000	3000	3000	3000	0
131	20230919	173000	109589100	3000	3000	3000	3000	0
132	20230919	172900	109589100	3000	3000	3000	3000	0
133	20230919	172800	109589100	3000	3000	3000	3000	0
134	20230919	172700	109589100	3000	3000	3000	3000	0
135	20230919	172600	109589100	3000	3000	3000	3000	0
136	20230919	172500	109589100	3000	3000	3000	3000	0
137	20230919	172400	109589100	3000	3000	3000	3000	0
138	20230919	172300	109589100	3000	3000	3000	3000	0
139	20230919	172200	109589100	3000	3000	3000	3000	0
140	20230919	172100	109589100	3000	3000	3000	3000	0
141	20230919	172000	109589100	3000	3000	3000	3000	0
142	20230919	171900	109589100	3000	3000	3000	3000	0
143	20230919	171800	109589100	3000	3000	3000	3000	0
144	20230919	171700	109589100	3000	3000	3000	3000	0
145	20230919	171600	109589100	3000	3000	3000	3000	0
146	20230919	171500	109589100	3000	3000	3000	3000	0
147	20230919	171400	109589100	3000	3000	3000	3000	0
148	20230919	171300	109589100	3000	3000	3000	3000	0
149	20230919	171200	109589100	3000	3000	3000	3000	0
150	20230919	171100	109589100	3000	3000	3000	3000	0
151	20230919	171000	109589100	3000	3000	3000	3000	0
152	20230919	170900	109589100	3000	3000	3000	3000	403
153	20230919	170800	109589100	3000	3000	3000	3000	0
154	20230919	170700	109589100	3000	3000	3000	3000	0
155	20230919	170600	109589100	3000	3000	3000	3000	0
156	20230919	170500	109589100	3000	3000	3000	3000	0
157	20230919	170400	109589100	3000	3000	3000	3000	0
158	20230919	170300	109589100	3000	3000	3000	3000	0
159	20230919	170200	109589100	3000	3000	3000	3000	0
160	20230919	170100	109589100	3000	3000	3000	3000	0
161	20230919	170000	109589100	3000	3000	3000	3000	0
162	20230919	165900	109589100	3000	3000	3000	3000	0
163	20230919	165800	109589100	3000	3000	3000	3000	0
164	20230919	165700	109589100	3000	3000	3000	3000	0
165	20230919	165600	109589100	3000	3000	3000	3000	0
166	20230919	165500	109589100	3000	3000	3000	3000	0
167	20230919	165400	109589100	3000	3000	3000	3000	0
168	20230919	165300	109589100	3000	3000	3000	3000	0
169	20230919	165200	109589100	3000	3000	3000	3000	0
170	20230919	165100	109589100	3000	3000	3000	3000	0
171	20230919	165000	109589100	3000	3000	3000	3000	0
172	20230919	164900	109589100	3000	3000	3000	3000	0
173	20230919	164800	109589100	3000	3000	3000	3000	0
174	20230919	164700	109589100	3000	3000	3000	3000	0
175	20230919	164600	109589100	3000	3000	3000	3000	0
176	20230919	164500	109589100	3000	3000	3000	3000	0
177	20230919	164400	109589100	3000	3000	3000	3000	0
178	20230919	164300	109589100	3000	3000	3000	3000	0
179	20230919	164200	109589100	3000	3000	3000	3000	0
180	20230919	164100	109589100	3000	3000	3000	3000	0
181	20230919	164000	109589100	3000	3000	3000	3000	0
182	20230919	163900	109589100	3000	3000	3000	3000	403
183	20230919	163800	109589100	3000	3000	3000	3000	0
184	20230919	163700	109589100	3000	3000	3000	3000	0
185	20230919	163600	109589100	3000	3000	3000	3000	0
186	20230919	163500	109589100	3000	3000	3000	3000	0
187	20230919	163400	109589100	3000	3000	3000	3000	0
188	20230919	163300	109589100	3000	3000	3000	3000	0
189	20230919	163200	109589100	3000	3000	3000	3000	0
190	20230919	163100	109589100	3000	3000	3000	3000	0
191	20230919	163000	109589100	3000	3000	3000	3000	0
192	20230919	162900	109589100	3000	3000	3000	3000	0
193	20230919	162800	109589100	3000	3000	3000	3000	0
194	20230919	162700	109589100	3000	3000	3000	3000	0
195	20230919	162600	109589100	3000	3000	3000	3000	0
196	20230919	162500	109589100	3000	3000	3000	3000	0
197	20230919	162400	109589100	3000	3000	3000	3000	0
198	20230919	162300	109589100	3000	3000	3000	3000	0
199	20230919	162200	109589100	3000	3000	3000	3000	0
200	20230919	162100	109589100	3000	3000	3000	3000	0
201	20230919	162000	109589100	3000	3000	3000	3000	0
202	20230919	161900	109589100	3000	3000	3000	3000	0
203	20230919	161800	109589100	3000	3000	3000	3000	0
204	20230919	161700	109589100	3000	3000	3000	3000	0
205	20230919	161600	109589100	3000	3000	3000	3000	0
206	20230919	161500	109589100	3000	3000	3000	3000	0
207	20230919	161400	109589100	3000	3000	3000	3000	0
208	20230919	161300	109589100	3000	3000	3000	3000	0
209	20230919	161200	109589100	3000	3000	3000	3000	0
210	20230919	161100	109589100	3000	3000	3000	3000	0
211	20230919	161000	109589100	3000	3000	3000	3000	0
212	20230919	160900	109589100	3000	3000	3000	3000	403
213	20230919	160800	109589100	3000	3000	3000	3000	0
214	20230919	160700	109589100	3000	3000	3000	3000	0
215	20230919	160600	109589100	3000	3000	3000	3000	0
216	20230919	160500	109589100	3000	3000	3000	3000	0
217	20230919	160400	109589100	3000	3000	3000	3000	0
218	20230919	160300	109589100	3000	3000	3000	3000	0
219	20230919	160200	109589100	3000	3000	3000	3000	0
220	20230919	160100	109589100	3000	3000	3000	3000	0
221	20230919	160000	109589100	3000	3000	3000	3000	0
222	20230919	155900	109589100	3000	3000	3000	3000	0
223	20230919	155800	109589100	3000	3000	3000	3000	0
224	20230919	155700	109589100	3000	3000	3000	3000	0
225	20230919	155600	109589100	3000	3000	3000	3000	0
226	20230919	155500	109589100	3000	3000	3000	3000	0
227	20230919	155400	109589100	3000	3000	3000	3000	0
228	20230919	155300	109589100	3000	3000	3000	3000	0
229	20230919	155200	109589100	3000	3000	3000	3000	0
230	20230919	155100	109589100	3000	3000	3000	3000	0
231	20230919	155000	109589100	3000	3000	3000	3000	0
232	20230919	154900	109589100	3000	3000	3000	3000	0
233	20230919	154800	109589100	3000	3000	3000	3000	0
234	20230919	154700	109589100	3000	3000	3000	3000	0
235	20230919	154600	109589100	3000	3000	3000	3000	0
236	20230919	154500	109589100	3000	3000	3000	3000	0
237	20230919	154400	109589100	3000	3000	3000	3000	0
238	20230919	154300	109589100	3000	3000	3000	3000	0
239	20230919	154200	109589100	3000	3000	3000	3000	0
240	20230919	154100	109589100	3000	3000	3000	3000	0
241	20230919	154000	109589100	3000	3000	3000	3000	0
242	20230919	153900	109589100	3000	3000	3000	3000	403
243	20230919	153800	109589100	3000	3000	3000	3000	0
244	20230919	153700	109589100	3000	3000	3000	3000	0
245	20230919	153600	109589100	3000	3000	3000	3000	0
246	20230919	153500	109589100	3000	3000	3000	3000	0
247	20230919	153400	109589100	3000	3000	3000	3000	0
248	20230919	153300	109589100	3000	3000	3000	3000	0
249	20230919	153200	109589100	3000	3000	3000	3000	0
250	20230919	153100	109589100	3000	3000	3000	3000	0
251	20230919	153000	109589100	3000	3000	3000	3000	403
252	20230919	152900	108380100	3000	3000	3000	3000	0
253	20230919	152800	108380100	3000	3000	3000	3000	0
254	20230919	152700	108380100	3000	3000	3000	3000	0
255	20230919	152600	108380100	3000	3000	3000	3000	0
256	20230919	152500	108380100	3000	3000	3000	3000	0
257	20230919	152400	108380100	3000	3000	3000	3000	0
258	20230919	152300	108380100	3000	3000	3000	3000	0
259	20230919	152200	108380100	3000	3000	3000	3000	0
260	20230919	152100	108380100	3000	3000	3000	3000	0
261	20230919	152000	108380100	3000	3000	3000	3000	0
262	20230919	151900	108380100	3000	2975	3000	2975	2978
263	20230919	151800	99506680	2975	2970	2975	2965	437
264	20230919	151700	98210870	2970	2970	2970	2970	219
265	20230919	151600	97560440	2970	2970	2970	2970	0
266	20230919	151500	97560440	2970	2970	2970	2970	0
267	20230919	151400	97560440	2970	2970	2970	2970	0
268	20230919	151300	97560440	2970	2970	2970	2970	0
269	20230919	151200	97560440	2970	2970	2970	2970	0
270	20230919	151100	97560440	2970	2970	2970	2970	36
271	20230919	151000	97453520	2970	2970	2970	2970	0
272	20230919	150900	97453520	2970	2970	2970	2970	0
273	20230919	150800	97453520	2970	2970	2970	2970	11
274	20230919	150700	97420850	2975	2975	2975	2975	0
275	20230919	150600	97420850	2975	2975	2975	2975	0
276	20230919	150500	97420850	2975	2975	2975	2975	0
277	20230919	150400	97420850	2975	2975	2975	2975	1
278	20230919	150300	97417875	2975	2975	2975	2975	0
279	20230919	150200	97417875	2975	2975	2975	2975	1
280	20230919	150100	97414900	2970	2970	2970	2970	0
281	20230919	150000	97414900	2970	2970	2970	2970	28
282	20230919	145900	97331740	2970	2970	2970	2970	12
283	20230919	145800	97296100	2970	2970	2970	2970	452
284	20230919	145700	95953660	2970	2970	2970	2970	246
285	20230919	145600	95223040	2970	2970	2970	2970	0
286	20230919	145500	95223040	2970	2970	2970	2970	0
287	20230919	145400	95223040	2970	2970	2970	2970	51
288	20230919	145300	95071570	2970	2970	2970	2970	65
289	20230919	145200	94878520	2970	2970	2970	2970	220
290	20230919	145100	94225120	2970	2970	2970	2970	100
291	20230919	145000	93928120	2965	2965	2965	2965	0
292	20230919	144900	93928120	2965	2965	2965	2965	0
293	20230919	144800	93928120	2965	2965	2965	2965	0
294	20230919	144700	93928120	2965	2965	2965	2965	0
295	20230919	144600	93928120	2965	2965	2965	2965	0
296	20230919	144500	93928120	2965	2965	2965	2965	0
297	20230919	144400	93928120	2965	2965	2965	2965	0
298	20230919	144300	93928120	2965	2965	2965	2965	0
299	20230919	144200	93928120	2965	2965	2965	2965	8
300	20230919	144100	93904400	2965	2965	2965	2965	345
301	20230919	144000	92881475	2965	2965	2965	2965	0
302	20230919	143900	92881475	2965	2965	2965	2965	0
303	20230919	143800	92881475	2965	2965	2970	2965	767
304	20230919	143700	90606805	2970	2970	2970	2970	245
305	20230919	143600	89879155	2975	2975	2975	2975	183
306	20230919	143500	89334730	2975	2975	2975	2975	2
307	20230919	143400	89328780	2975	2980	2980	2975	378
308	20230919	143300	88202390	2980	2980	2980	2980	0
309	20230919	143200	88202390	2980	2980	2980	2980	0
310	20230919	143100	88202390	2980	2980	2980	2980	0
311	20230919	143000	88202390	2980	2980	2980	2980	0
312	20230919	142900	88202390	2980	2980	2980	2980	4
313	20230919	142800	88190470	2985	2980	2985	2980	7
314	20230919	142700	88169595	2980	2985	2985	2980	112
315	20230919	142600	87835295	2985	2985	2985	2985	0
316	20230919	142500	87835295	2985	2985	2985	2985	2
317	20230919	142400	87829325	2985	2985	2985	2985	0
318	20230919	142300	87829325	2985	2985	2985	2985	57
319	20230919	142200	87659180	2985	2985	2985	2985	2
320	20230919	142100	87653210	2985	2985	2985	2985	2
321	20230919	142000	87647240	2985	2985	2985	2985	0
322	20230919	141900	87647240	2985	2985	2985	2985	1
323	20230919	141800	87644255	2985	2985	2985	2985	0
324	20230919	141700	87644255	2985	2985	2985	2985	0
325	20230919	141600	87644255	2985	2985	2985	2985	0
326	20230919	141500	87644255	2985	2985	2985	2985	0
327	20230919	141400	87644255	2985	2985	2985	2985	0
328	20230919	141300	87644255	2985	2985	2985	2985	0
329	20230919	141200	87644255	2985	2985	2985	2985	3
330	20230919	141100	87635300	2980	2980	2980	2980	300
331	20230919	141000	86741300	2980	2980	2980	2980	0
332	20230919	140900	86741300	2980	2980	2980	2980	0
333	20230919	140800	86741300	2980	2980	2980	2980	3
334	20230919	140700	86732360	2980	2980	2980	2980	3
335	20230919	140600	86723420	2980	2985	2985	2980	92
336	20230919	140500	86448815	2985	2985	2985	2985	0
337	20230919	140400	86448815	2985	2985	2985	2985	0
338	20230919	140300	86448815	2985	2985	2985	2985	1
339	20230919	140200	86445830	2985	2985	2985	2985	1
340	20230919	140100	86442845	2985	2985	2985	2985	31
341	20230919	140000	86350310	2985	2985	2985	2985	0
342	20230919	135900	86350310	2985	2985	2985	2985	0
343	20230919	135800	86350310	2985	2985	2985	2985	0
344	20230919	135700	86350310	2985	2985	2985	2985	0
345	20230919	135600	86350310	2985	2985	2985	2985	0
346	20230919	135500	86350310	2985	2985	2985	2985	0
347	20230919	135400	86350310	2985	2985	2985	2985	0
348	20230919	135300	86350310	2985	2985	2985	2985	0
349	20230919	135200	86350310	2985	2985	2985	2985	0
350	20230919	135100	86350310	2985	2985	2985	2985	0
351	20230919	135000	86350310	2985	2985	2985	2985	7
352	20230919	134900	86329415	2985	2985	2985	2985	0
353	20230919	134800	86329415	2985	2985	2985	2980	236
354	20230919	134700	85625010	2990	2990	2990	2990	0
355	20230919	134600	85625010	2990	2990	2990	2990	0
356	20230919	134500	85625010	2990	2990	2990	2990	0
357	20230919	134400	85625010	2990	2990	2990	2990	0
358	20230919	134300	85625010	2990	2990	2990	2990	0
359	20230919	134200	85625010	2990	2990	2990	2990	8
360	20230919	134100	85601090	2990	2990	2990	2990	0
361	20230919	134000	85601090	2990	2990	2990	2990	0
362	20230919	133900	85601090	2990	2990	2990	2990	2
363	20230919	133800	85595110	2990	2990	2990	2990	0
364	20230919	133700	85595110	2990	2990	2990	2990	0
365	20230919	133600	85595110	2990	2990	2990	2990	0
366	20230919	133500	85595110	2990	2990	2990	2990	0
367	20230919	133400	85595110	2990	2990	2990	2990	0
368	20230919	133300	85595110	2990	2990	2990	2990	0
369	20230919	133200	85595110	2990	2990	2990	2990	20
370	20230919	133100	85535310	2995	2995	2995	2995	0
371	20230919	133000	85535310	2995	2995	2995	2995	0
372	20230919	132900	85535310	2995	2995	2995	2995	7
373	20230919	132800	85514345	2995	2995	2995	2995	0
374	20230919	132700	85514345	2995	2995	2995	2995	0
375	20230919	132600	85514345	2995	2995	2995	2995	0
376	20230919	132500	85514345	2995	2995	2995	2995	0
377	20230919	132400	85514345	2995	2995	2995	2995	0
378	20230919	132300	85514345	2995	2995	2995	2995	0
379	20230919	132200	85514345	2995	2995	2995	2995	1001
380	20230919	132100	82516350	2995	2995	2995	2995	1
381	20230919	132000	82513355	2990	2990	2990	2990	0
382	20230919	131900	82513355	2990	2990	2990	2990	0
383	20230919	131800	82513355	2990	2990	2990	2990	0
384	20230919	131700	82513355	2990	2990	2990	2990	0
385	20230919	131600	82513355	2990	2990	2990	2990	0
386	20230919	131500	82513355	2990	2990	2990	2990	0
387	20230919	131400	82513355	2990	2990	2990	2990	0
388	20230919	131300	82513355	2990	2990	2990	2990	0
389	20230919	131200	82513355	2990	2990	2990	2990	0
390	20230919	131100	82513355	2990	2990	2990	2990	1
391	20230919	131000	82510365	2985	2985	2985	2985	6
392	20230919	130900	82492455	2990	2990	2990	2990	10
393	20230919	130800	82462555	2995	2995	2995	2995	0
394	20230919	130700	82462555	2995	2995	2995	2995	0
395	20230919	130600	82462555	2995	2995	2995	2995	0
396	20230919	130500	82462555	2995	2995	2995	2995	0
397	20230919	130400	82462555	2995	2995	2995	2995	3
398	20230919	130300	82453570	2990	2990	2990	2990	0
399	20230919	130200	82453570	2990	2990	2990	2990	0
400	20230919	130100	82453570	2990	2990	2990	2990	0
401	20230919	130000	82453570	2990	2990	2990	2990	0
402	20230919	125900	82453570	2990	2990	2990	2990	0
403	20230919	125800	82453570	2990	2990	2990	2990	0
404	20230919	125700	82453570	2990	2990	2990	2990	19
405	20230919	125600	82396760	2990	2990	2990	2990	2
406	20230919	125500	82390780	2990	2990	2990	2990	0
407	20230919	125400	82390780	2990	2990	2990	2990	0
408	20230919	125300	82390780	2990	2990	2990	2990	20
409	20230919	125200	82330980	2990	2990	2990	2990	0
410	20230919	125100	82330980	2990	2990	2990	2990	0
411	20230919	125000	82330980	2990	2990	2990	2990	0
412	20230919	124900	82330980	2990	2990	2990	2990	5
413	20230919	124800	82316030	2980	2980	2980	2980	0
414	20230919	124700	82316030	2980	2980	2980	2980	0
415	20230919	124600	82316030	2980	2980	2980	2980	0
416	20230919	124500	82316030	2980	2980	2980	2980	0
417	20230919	124400	82316030	2980	2980	2980	2980	0
418	20230919	124300	82316030	2980	2980	2980	2980	0
419	20230919	124200	82316030	2980	2980	2980	2980	0
420	20230919	124100	82316030	2980	2980	2980	2980	0
421	20230919	124000	82316030	2980	2980	2980	2980	0
422	20230919	123900	82316030	2980	2980	2980	2980	0
423	20230919	123800	82316030	2980	2985	2985	2980	100
424	20230919	123700	82017770	2985	2990	2990	2985	1281
425	20230919	123600	78187620	2990	2990	2990	2990	0
426	20230919	123500	78187620	2990	2990	2990	2990	0
427	20230919	123400	78187620	2990	2990	2990	2990	0
428	20230919	123300	78187620	2990	2990	2990	2990	0
429	20230919	123200	78187620	2990	2990	2990	2990	0
430	20230919	123100	78187620	2990	2990	2990	2990	0
431	20230919	123000	78187620	2990	2990	2990	2990	0
432	20230919	122900	78187620	2990	2990	2990	2990	0
433	20230919	122800	78187620	2990	2990	2990	2990	1
434	20230919	122700	78184630	3005	2990	3005	2990	126
435	20230919	122600	77806980	2985	2985	2985	2985	0
436	20230919	122500	77806980	2985	2985	2985	2985	40
437	20230919	122400	77687580	2985	2985	2985	2985	0
438	20230919	122300	77687580	2985	2985	2985	2985	10
439	20230919	122200	77657730	2980	2985	2985	2980	26
440	20230919	122100	77580125	2985	2985	2985	2985	0
441	20230919	122000	77580125	2985	2985	2985	2985	0
442	20230919	121900	77580125	2985	2985	2985	2985	0
443	20230919	121800	77580125	2985	2985	2985	2985	0
444	20230919	121700	77580125	2985	2985	2985	2985	0
445	20230919	121600	77580125	2985	2985	2985	2985	0
446	20230919	121500	77580125	2985	2985	2985	2985	0
447	20230919	121400	77580125	2985	2985	2985	2985	0
448	20230919	121300	77580125	2985	2985	2985	2985	2
449	20230919	121200	77574155	2970	2970	2970	2970	50
450	20230919	121100	77425655	2985	2985	2985	2985	0
451	20230919	121000	77425655	2985	2985	2985	2985	0
452	20230919	120900	77425655	2985	2985	2985	2985	0
453	20230919	120800	77425655	2985	2985	2985	2985	0
454	20230919	120700	77425655	2985	2985	2985	2985	0
455	20230919	120600	77425655	2985	2985	2985	2985	7
456	20230919	120500	77404760	2985	2985	2985	2985	116
457	20230919	120400	77058500	2985	2985	2985	2985	0
458	20230919	120300	77058500	2985	2985	2985	2985	0
459	20230919	120200	77058500	2985	2985	2985	2985	0
460	20230919	120100	77058500	2985	2985	2985	2985	0
461	20230919	120000	77058500	2985	2985	2985	2985	0
462	20230919	115900	77058500	2985	2985	2985	2985	0
463	20230919	115800	77058500	2985	2985	2985	2985	0
464	20230919	115700	77058500	2985	2980	2985	2980	83
465	20230919	115600	76810995	2980	2980	2980	2980	0
466	20230919	115500	76810995	2980	2980	2980	2980	64
467	20230919	115400	76620275	2975	2975	2975	2975	180
468	20230919	115300	76084775	2970	2970	2970	2970	16
469	20230919	115200	76037255	2970	2970	2970	2970	0
470	20230919	115100	76037255	2970	2970	2970	2970	0
471	20230919	115000	76037255	2970	2970	2970	2970	117
472	20230919	114900	75689765	2965	2965	2965	2965	0
473	20230919	114800	75689765	2965	2965	2965	2965	0
474	20230919	114700	75689765	2965	2965	2965	2965	379
475	20230919	114600	74566030	2975	2975	2975	2975	0
476	20230919	114500	74566030	2975	2975	2975	2975	1
477	20230919	114400	74563055	2975	2975	2975	2975	0
478	20230919	114300	74563055	2975	2975	2975	2975	0
479	20230919	114200	74563055	2975	2975	2975	2975	0
480	20230919	114100	74563055	2975	2975	2975	2975	0
481	20230919	114000	74563055	2975	2975	2975	2975	0
482	20230919	113900	74563055	2975	2975	2975	2975	0
483	20230919	113800	74563055	2975	2975	2975	2975	0
484	20230919	113700	74563055	2975	2975	2975	2975	20
485	20230919	113600	74503555	2975	2975	2975	2975	10
486	20230919	113500	74473805	2955	2955	2955	2955	0
487	20230919	113400	74473805	2955	2955	2955	2955	0
488	20230919	113300	74473805	2955	2955	2955	2955	0
489	20230919	113200	74473805	2955	2955	2955	2955	0
490	20230919	113100	74473805	2955	2955	2955	2955	0
491	20230919	113000	74473805	2955	2955	2955	2955	0
492	20230919	112900	74473805	2955	2955	2955	2955	0
493	20230919	112800	74473805	2955	2965	2965	2955	1248
494	20230919	112700	70784005	2970	2960	2970	2960	737
495	20230919	112600	68596015	2950	2950	2950	2950	95
496	20230919	112500	68315765	2965	2965	2965	2965	205
497	20230919	112400	67707940	2970	2965	2970	2965	9
498	20230919	112300	67681250	2960	3000	3000	2910	9235
499	20230919	112200	40287545	3000	3000	3000	3000	0
500	20230919	112100	40287545	3000	3005	3005	3000	3347
501	20230919	112000	30243555	3005	3005	3005	3005	0
502	20230919	111900	30243555	3005	3005	3005	3005	0
503	20230919	111800	30243555	3005	3005	3005	3005	1
504	20230919	111700	30240550	3010	3010	3010	3010	885
505	20230919	111600	27576700	3015	3015	3015	3015	0
506	20230919	111500	27576700	3015	3015	3015	3015	0
507	20230919	111400	27576700	3015	3015	3015	3015	0
508	20230919	111300	27576700	3015	3015	3015	3015	0
509	20230919	111200	27576700	3015	3015	3015	3015	0
510	20230919	111100	27576700	3015	3015	3015	3015	0
511	20230919	111000	27576700	3015	3015	3015	3015	0
512	20230919	110900	27576700	3015	3015	3015	3015	0
513	20230919	110800	27576700	3015	3015	3015	3015	110
514	20230919	110700	27245050	3015	3015	3015	3015	0
515	20230919	110600	27245050	3015	3015	3015	3015	0
516	20230919	110500	27245050	3015	3015	3015	3015	3
517	20230919	110400	27236005	3010	3010	3010	3010	20
518	20230919	110300	27175805	3015	3015	3015	3015	0
519	20230919	110200	27175805	3015	3015	3015	3015	0
520	20230919	110100	27175805	3015	3015	3015	3015	0
521	20230919	110000	27175805	3015	3015	3015	3015	0
522	20230919	105900	27175805	3015	3015	3015	3015	3
523	20230919	105800	27166760	3020	3020	3020	3020	0
524	20230919	105700	27166760	3020	3020	3020	3020	0
525	20230919	105600	27166760	3020	3020	3020	3020	0
526	20230919	105500	27166760	3020	3020	3020	3020	0
527	20230919	105400	27166760	3020	3020	3020	3020	0
528	20230919	105300	27166760	3020	3020	3020	3020	0
529	20230919	105200	27166760	3020	3020	3020	3020	0
530	20230919	105100	27166760	3020	3020	3020	3020	14
531	20230919	105000	27124480	3020	3020	3020	3020	0
532	20230919	104900	27124480	3020	3020	3020	3020	0
533	20230919	104800	27124480	3020	3020	3020	3020	0
534	20230919	104700	27124480	3020	3020	3020	3020	123
535	20230919	104600	26753020	3010	3010	3010	3010	0
536	20230919	104500	26753020	3010	3010	3010	3010	0
537	20230919	104400	26753020	3010	3010	3010	3010	0
538	20230919	104300	26753020	3010	3010	3010	3010	0
539	20230919	104200	26753020	3010	3010	3010	3010	0
540	20230919	104100	26753020	3010	3010	3010	3010	0
541	20230919	104000	26753020	3010	3010	3010	3010	0
542	20230919	103900	26753020	3010	3010	3010	3010	0
543	20230919	103800	26753020	3010	3010	3010	3010	364
544	20230919	103700	25657380	3005	3005	3005	3005	0
545	20230919	103600	25657380	3005	3005	3005	3005	0
546	20230919	103500	25657380	3005	3005	3005	3005	0
547	20230919	103400	25657380	3005	3005	3005	3005	28
548	20230919	103300	25573240	3000	3000	3000	3000	0
549	20230919	103200	25573240	3000	3000	3000	3000	1133
550	20230919	103100	22174240	2995	3000	3000	2995	755
551	20230919	103000	19909350	3000	3000	3000	3000	0
552	20230919	102900	19909350	3000	3000	3000	3000	168
553	20230919	102800	19405350	3010	3010	3010	3010	0
554	20230919	102700	19405350	3010	3010	3010	3010	30
555	20230919	102600	19315050	3010	3010	3010	3010	0
556	20230919	102500	19315050	3010	3010	3010	3010	0
557	20230919	102400	19315050	3010	3010	3010	3010	0
558	20230919	102300	19315050	3010	3010	3010	3010	0
559	20230919	102200	19315050	3010	3010	3010	3010	0
560	20230919	102100	19315050	3010	3010	3010	3010	0
561	20230919	102000	19315050	3010	3010	3010	3010	0
562	20230919	101900	19315050	3010	3010	3010	3010	0
563	20230919	101800	19315050	3010	3010	3010	3010	5
564	20230919	101700	19300000	3010	3005	3010	3005	627
565	20230919	101600	17415040	3010	3015	3015	3010	470
566	20230919	101500	15999035	3020	3020	3020	3020	0
567	20230919	101400	15999035	3020	3020	3020	3020	0
568	20230919	101300	15999035	3020	3020	3020	3020	0
569	20230919	101200	15999035	3020	3020	3020	3020	0
570	20230919	101100	15999035	3020	3020	3020	3020	16
571	20230919	101000	15950715	3020	3020	3020	3020	50
572	20230919	100900	15799715	3020	3020	3020	3020	1
573	20230919	100800	15796695	3020	3020	3020	3020	0
574	20230919	100700	15796695	3020	3020	3020	3020	3
575	20230919	100600	15787635	3020	3020	3020	3020	0
576	20230919	100500	15787635	3020	3020	3020	3020	1
577	20230919	100400	15784615	3020	3020	3020	3020	0
578	20230919	100300	15784615	3020	3020	3020	3020	2
579	20230919	100200	15778575	3020	3020	3020	3020	1
580	20230919	100100	15775555	3020	3020	3020	3020	3
581	20230919	100000	15766495	3020	3020	3020	3020	69
582	20230919	095900	15558115	3020	3020	3020	3020	4
583	20230919	095800	15546035	3020	3020	3020	3020	365
584	20230919	095700	14443735	3020	3020	3020	3020	9
585	20230919	095600	14416555	3020	3020	3020	3020	17
586	20230919	095500	14365215	3020	3020	3020	3020	25
587	20230919	095400	14289715	3020	3025	3025	3020	734
588	20230919	095300	12070910	3030	3035	3035	3030	231
589	20230919	095200	11370970	3035	3035	3035	3035	0
590	20230919	095100	11370970	3035	3035	3035	3035	0
591	20230919	095000	11370970	3035	3035	3035	3035	0
592	20230919	094900	11370970	3035	3035	3035	3035	0
593	20230919	094800	11370970	3035	3035	3035	3035	0
594	20230919	094700	11370970	3035	3035	3035	3035	0
595	20230919	094600	11370970	3035	3035	3035	3035	0
596	20230919	094500	11370970	3035	3035	3035	3035	0
597	20230919	094400	11370970	3035	3035	3035	3035	0
598	20230919	094300	11370970	3035	3035	3035	3035	14
599	20230919	094200	11328480	3035	3035	3035	3035	1
600	20230919	094100	11325445	3030	3030	3030	3030	35
601	20230919	094000	11219395	3035	3035	3035	3035	0
602	20230919	093900	11219395	3035	3035	3035	3035	1
603	20230919	093800	11216360	3055	3055	3055	3055	600
604	20230919	093700	9383360	3045	3045	3045	3045	601
605	20230919	093600	7553315	3045	3045	3045	3045	1
606	20230919	093500	7550270	3030	3035	3035	3030	701
607	20230919	093400	5424285	3045	3045	3045	3045	0
608	20230919	093300	5424285	3045	3045	3045	3045	1
609	20230919	093200	5421240	3045	3055	3055	3045	20
610	20230919	093100	5360240	3040	3040	3040	3040	0
611	20230919	093000	5360240	3040	3040	3040	3040	0
612	20230919	092900	5360240	3040	3040	3040	3040	28
613	20230919	092800	5275120	3040	3040	3040	3040	0
614	20230919	092700	5275120	3040	3040	3040	3040	3
615	20230919	092600	5266000	3040	3040	3040	3040	0
616	20230919	092500	5266000	3040	3045	3045	3040	31
617	20230919	092400	5171620	3040	3040	3040	3040	0
618	20230919	092300	5171620	3040	3040	3040	3040	0
619	20230919	092200	5171620	3040	3040	3040	3040	0
620	20230919	092100	5171620	3040	3040	3040	3040	0
621	20230919	092000	5171620	3040	3050	3050	3040	9
622	20230919	091900	5144180	3040	3040	3040	3040	28
623	20230919	091800	5059060	3035	3035	3035	3035	0
624	20230919	091700	5059060	3035	3035	3035	3035	4
625	20230919	091600	5046920	3035	3035	3035	3035	0
626	20230919	091500	5046920	3035	3040	3040	3035	200
627	20230919	091400	4439890	3050	3040	3050	3040	697
628	20230919	091300	2319220	3045	3045	3045	3045	2
629	20230919	091200	2313130	3040	3040	3040	3040	0
630	20230919	091100	2313130	3040	3040	3040	3040	0
631	20230919	091000	2313130	3040	3040	3040	3040	0
632	20230919	090900	2313130	3040	3040	3040	3040	17
633	20230919	090800	2261450	3040	3040	3040	3040	100
634	20230919	090700	1957450	3035	3035	3035	3035	0
635	20230919	090600	1957450	3035	3035	3035	3035	0
636	20230919	090500	1957450	3035	3035	3035	3035	0
637	20230919	090400	1957450	3035	3035	3035	3035	25
638	20230919	090300	1881575	3035	3035	3035	3035	3
639	20230919	090200	1872470	3025	3025	3025	3025	0
640	20230919	090100	1872470	3025	3025	3025	3020	84
641	20230919	090000	1618375	3025	3025	3025	3025	535