KissMeData/263020/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202300	98410310	3000	3000	3000	3000	326
3	20230919	202200	98410310	3000	3000	3000	3000	0
4	20230919	202100	98410310	3000	3000	3000	3000	0
5	20230919	202000	98410310	3000	3000	3000	3000	0
6	20230919	201900	98410310	3000	3000	3000	3000	0
7	20230919	201800	98410310	3000	3000	3000	3000	0
8	20230919	201700	98410310	3000	3000	3000	3000	0
9	20230919	201600	98410310	3000	3000	3000	3000	0
10	20230919	201500	98410310	3000	3000	3000	3000	0
11	20230919	201400	98410310	3000	3000	3000	3000	0
12	20230919	201300	98410310	3000	3000	3000	3000	0
13	20230919	201200	98410310	3000	3000	3000	3000	0
14	20230919	201100	98410310	3000	3000	3000	3000	0
15	20230919	201000	98410310	3000	3000	3000	3000	0
16	20230919	200900	98410310	3000	3000	3000	3000	0
17	20230919	200800	98410310	3000	3000	3000	3000	0
18	20230919	200700	98410310	3000	3000	3000	3000	0
19	20230919	200600	98410310	3000	3000	3000	3000	0
20	20230919	200500	98410310	3000	3000	3000	3000	0
21	20230919	200400	98410310	3000	3000	3000	3000	0
22	20230919	200300	98410310	3000	3000	3000	3000	0
23	20230919	200200	98410310	3000	3000	3000	3000	0
24	20230919	200100	98410310	3000	3000	3000	3000	0
25	20230919	200000	98410310	3000	3000	3000	3000	0
26	20230919	195900	98410310	3000	3000	3000	3000	0
27	20230919	195800	98410310	3000	3000	3000	3000	0
28	20230919	195700	98410310	3000	3000	3000	3000	0
29	20230919	195600	98410310	3000	3000	3000	3000	0
30	20230919	195500	98410310	3000	3000	3000	3000	0
31	20230919	195400	98410310	3000	3000	3000	3000	0
32	20230919	195300	98410310	3000	3000	3000	3000	326
33	20230919	195200	98410310	3000	3000	3000	3000	0
34	20230919	195100	98410310	3000	3000	3000	3000	0
35	20230919	195000	98410310	3000	3000	3000	3000	0
36	20230919	194900	98410310	3000	3000	3000	3000	0
37	20230919	194800	98410310	3000	3000	3000	3000	0
38	20230919	194700	98410310	3000	3000	3000	3000	0
39	20230919	194600	98410310	3000	3000	3000	3000	0
40	20230919	194500	98410310	3000	3000	3000	3000	0
41	20230919	194400	98410310	3000	3000	3000	3000	0
42	20230919	194300	98410310	3000	3000	3000	3000	0
43	20230919	194200	98410310	3000	3000	3000	3000	0
44	20230919	194100	98410310	3000	3000	3000	3000	0
45	20230919	194000	98410310	3000	3000	3000	3000	0
46	20230919	193900	98410310	3000	3000	3000	3000	0
47	20230919	193800	98410310	3000	3000	3000	3000	0
48	20230919	193700	98410310	3000	3000	3000	3000	0
49	20230919	193600	98410310	3000	3000	3000	3000	0
50	20230919	193500	98410310	3000	3000	3000	3000	0
51	20230919	193400	98410310	3000	3000	3000	3000	0
52	20230919	193300	98410310	3000	3000	3000	3000	0
53	20230919	193200	98410310	3000	3000	3000	3000	0
54	20230919	193100	98410310	3000	3000	3000	3000	0
55	20230919	193000	98410310	3000	3000	3000	3000	0
56	20230919	192900	98410310	3000	3000	3000	3000	0
57	20230919	192800	98410310	3000	3000	3000	3000	0
58	20230919	192700	98410310	3000	3000	3000	3000	0
59	20230919	192600	98410310	3000	3000	3000	3000	0
60	20230919	192500	98410310	3000	3000	3000	3000	0
61	20230919	192400	98410310	3000	3000	3000	3000	0
62	20230919	192300	98410310	3000	3000	3000	3000	326
63	20230919	192200	98410310	3000	3000	3000	3000	0
64	20230919	192100	98410310	3000	3000	3000	3000	0
65	20230919	192000	98410310	3000	3000	3000	3000	0
66	20230919	191900	98410310	3000	3000	3000	3000	0
67	20230919	191800	98410310	3000	3000	3000	3000	0
68	20230919	191700	98410310	3000	3000	3000	3000	0
69	20230919	191600	98410310	3000	3000	3000	3000	0
70	20230919	191500	98410310	3000	3000	3000	3000	0
71	20230919	191400	98410310	3000	3000	3000	3000	0
72	20230919	191300	98410310	3000	3000	3000	3000	0
73	20230919	191200	98410310	3000	3000	3000	3000	0
74	20230919	191100	98410310	3000	3000	3000	3000	0
75	20230919	191000	98410310	3000	3000	3000	3000	0
76	20230919	190900	98410310	3000	3000	3000	3000	0
77	20230919	190800	98410310	3000	3000	3000	3000	0
78	20230919	190700	98410310	3000	3000	3000	3000	0
79	20230919	190600	98410310	3000	3000	3000	3000	0
80	20230919	190500	98410310	3000	3000	3000	3000	0
81	20230919	190400	98410310	3000	3000	3000	3000	0
82	20230919	190300	98410310	3000	3000	3000	3000	0
83	20230919	190200	98410310	3000	3000	3000	3000	0
84	20230919	190100	98410310	3000	3000	3000	3000	0
85	20230919	190000	98410310	3000	3000	3000	3000	0
86	20230919	185900	98410310	3000	3000	3000	3000	0
87	20230919	185800	98410310	3000	3000	3000	3000	0
88	20230919	185700	98410310	3000	3000	3000	3000	0
89	20230919	185600	98410310	3000	3000	3000	3000	0
90	20230919	185500	98410310	3000	3000	3000	3000	0
91	20230919	185400	98410310	3000	3000	3000	3000	0
92	20230919	185300	98410310	3000	3000	3000	3000	326
93	20230919	185200	98410310	3000	3000	3000	3000	0
94	20230919	185100	98410310	3000	3000	3000	3000	0
95	20230919	185000	98410310	3000	3000	3000	3000	0
96	20230919	184900	98410310	3000	3000	3000	3000	0
97	20230919	184800	98410310	3000	3000	3000	3000	0
98	20230919	184700	98410310	3000	3000	3000	3000	0
99	20230919	184600	98410310	3000	3000	3000	3000	0
100	20230919	184500	98410310	3000	3000	3000	3000	0
101	20230919	184400	98410310	3000	3000	3000	3000	0
102	20230919	184300	98410310	3000	3000	3000	3000	0
103	20230919	184200	98410310	3000	3000	3000	3000	0
104	20230919	184100	98410310	3000	3000	3000	3000	0
105	20230919	184000	98410310	3000	3000	3000	3000	0
106	20230919	183900	98410310	3000	3000	3000	3000	0
107	20230919	183800	98410310	3000	3000	3000	3000	0
108	20230919	183700	98410310	3000	3000	3000	3000	0
109	20230919	183600	98410310	3000	3000	3000	3000	0
110	20230919	183500	98410310	3000	3000	3000	3000	0
111	20230919	183400	98410310	3000	3000	3000	3000	0
112	20230919	183300	98410310	3000	3000	3000	3000	0
113	20230919	183200	98410310	3000	3000	3000	3000	0
114	20230919	183100	98410310	3000	3000	3000	3000	0
115	20230919	183000	98410310	3000	3000	3000	3000	0
116	20230919	182900	98410310	3000	3000	3000	3000	0
117	20230919	182800	98410310	3000	3000	3000	3000	0
118	20230919	182700	98410310	3000	3000	3000	3000	0
119	20230919	182600	98410310	3000	3000	3000	3000	0
120	20230919	182500	98410310	3000	3000	3000	3000	0
121	20230919	182400	98410310	3000	3000	3000	3000	0
122	20230919	182300	98410310	3000	3000	3000	3000	326
123	20230919	182200	98410310	3000	3000	3000	3000	0
124	20230919	182100	98410310	3000	3000	3000	3000	0
125	20230919	182000	98410310	3000	3000	3000	3000	0
126	20230919	181900	98410310	3000	3000	3000	3000	0
127	20230919	181800	98410310	3000	3000	3000	3000	0
128	20230919	181700	98410310	3000	3000	3000	3000	0
129	20230919	181600	98410310	3000	3000	3000	3000	0
130	20230919	181500	98410310	3000	3000	3000	3000	0
131	20230919	181400	98410310	3000	3000	3000	3000	0
132	20230919	181300	98410310	3000	3000	3000	3000	0
133	20230919	181200	98410310	3000	3000	3000	3000	0
134	20230919	181100	98410310	3000	3000	3000	3000	0
135	20230919	181000	98410310	3000	3000	3000	3000	0
136	20230919	180900	98410310	3000	3000	3000	3000	0
137	20230919	180800	98410310	3000	3000	3000	3000	0
138	20230919	180700	98410310	3000	3000	3000	3000	0
139	20230919	180600	98410310	3000	3000	3000	3000	0
140	20230919	180500	98410310	3000	3000	3000	3000	0
141	20230919	180400	98410310	3000	3000	3000	3000	0
142	20230919	180300	98410310	3000	3000	3000	3000	0
143	20230919	180200	98410310	3000	3000	3000	3000	0
144	20230919	180100	98410310	3000	3000	3000	3000	0
145	20230919	180000	98410310	3000	3000	3000	3000	0
146	20230919	175900	98410310	3000	3000	3000	3000	0
147	20230919	175800	98410310	3000	3000	3000	3000	0
148	20230919	175700	98410310	3000	3000	3000	3000	0
149	20230919	175600	98410310	3000	3000	3000	3000	0
150	20230919	175500	98410310	3000	3000	3000	3000	0
151	20230919	175400	98410310	3000	3000	3000	3000	0
152	20230919	175300	98410310	3000	3000	3000	3000	326
153	20230919	175200	98410310	3000	3000	3000	3000	0
154	20230919	175100	98410310	3000	3000	3000	3000	0
155	20230919	175000	98410310	3000	3000	3000	3000	0
156	20230919	174900	98410310	3000	3000	3000	3000	0
157	20230919	174800	98410310	3000	3000	3000	3000	0
158	20230919	174700	98410310	3000	3000	3000	3000	0
159	20230919	174600	98410310	3000	3000	3000	3000	0
160	20230919	174500	98410310	3000	3000	3000	3000	0
161	20230919	174400	98410310	3000	3000	3000	3000	0
162	20230919	174300	98410310	3000	3000	3000	3000	0
163	20230919	174200	98410310	3000	3000	3000	3000	0
164	20230919	174100	98410310	3000	3000	3000	3000	0
165	20230919	174000	98410310	3000	3000	3000	3000	0
166	20230919	173900	98410310	3000	3000	3000	3000	0
167	20230919	173800	98410310	3000	3000	3000	3000	0
168	20230919	173700	98410310	3000	3000	3000	3000	0
169	20230919	173600	98410310	3000	3000	3000	3000	0
170	20230919	173500	98410310	3000	3000	3000	3000	0
171	20230919	173400	98410310	3000	3000	3000	3000	0
172	20230919	173300	98410310	3000	3000	3000	3000	0
173	20230919	173200	98410310	3000	3000	3000	3000	0
174	20230919	173100	98410310	3000	3000	3000	3000	0
175	20230919	173000	98410310	3000	3000	3000	3000	0
176	20230919	172900	98410310	3000	3000	3000	3000	0
177	20230919	172800	98410310	3000	3000	3000	3000	0
178	20230919	172700	98410310	3000	3000	3000	3000	0
179	20230919	172600	98410310	3000	3000	3000	3000	0
180	20230919	172500	98410310	3000	3000	3000	3000	0
181	20230919	172400	98410310	3000	3000	3000	3000	0
182	20230919	172300	98410310	3000	3000	3000	3000	326
183	20230919	172200	98410310	3000	3000	3000	3000	0
184	20230919	172100	98410310	3000	3000	3000	3000	0
185	20230919	172000	98410310	3000	3000	3000	3000	0
186	20230919	171900	98410310	3000	3000	3000	3000	0
187	20230919	171800	98410310	3000	3000	3000	3000	0
188	20230919	171700	98410310	3000	3000	3000	3000	0
189	20230919	171600	98410310	3000	3000	3000	3000	0
190	20230919	171500	98410310	3000	3000	3000	3000	0
191	20230919	171400	98410310	3000	3000	3000	3000	0
192	20230919	171300	98410310	3000	3000	3000	3000	0
193	20230919	171200	98410310	3000	3000	3000	3000	0
194	20230919	171100	98410310	3000	3000	3000	3000	0
195	20230919	171000	98410310	3000	3000	3000	3000	0
196	20230919	170900	98410310	3000	3000	3000	3000	0
197	20230919	170800	98410310	3000	3000	3000	3000	0
198	20230919	170700	98410310	3000	3000	3000	3000	0
199	20230919	170600	98410310	3000	3000	3000	3000	0
200	20230919	170500	98410310	3000	3000	3000	3000	0
201	20230919	170400	98410310	3000	3000	3000	3000	0
202	20230919	170300	98410310	3000	3000	3000	3000	0
203	20230919	170200	98410310	3000	3000	3000	3000	0
204	20230919	170100	98410310	3000	3000	3000	3000	0
205	20230919	170000	98410310	3000	3000	3000	3000	0
206	20230919	165900	98410310	3000	3000	3000	3000	0
207	20230919	165800	98410310	3000	3000	3000	3000	0
208	20230919	165700	98410310	3000	3000	3000	3000	0
209	20230919	165600	98410310	3000	3000	3000	3000	0
210	20230919	165500	98410310	3000	3000	3000	3000	0
211	20230919	165400	98410310	3000	3000	3000	3000	0
212	20230919	165300	98410310	3000	3000	3000	3000	326
213	20230919	165200	98410310	3000	3000	3000	3000	0
214	20230919	165100	98410310	3000	3000	3000	3000	0
215	20230919	165000	98410310	3000	3000	3000	3000	0
216	20230919	164900	98410310	3000	3000	3000	3000	0
217	20230919	164800	98410310	3000	3000	3000	3000	0
218	20230919	164700	98410310	3000	3000	3000	3000	0
219	20230919	164600	98410310	3000	3000	3000	3000	0
220	20230919	164500	98410310	3000	3000	3000	3000	0
221	20230919	164400	98410310	3000	3000	3000	3000	0
222	20230919	164300	98410310	3000	3000	3000	3000	0
223	20230919	164200	98410310	3000	3000	3000	3000	0
224	20230919	164100	98410310	3000	3000	3000	3000	0
225	20230919	164000	98410310	3000	3000	3000	3000	0
226	20230919	163900	98410310	3000	3000	3000	3000	0
227	20230919	163800	98410310	3000	3000	3000	3000	0
228	20230919	163700	98410310	3000	3000	3000	3000	0
229	20230919	163600	98410310	3000	3000	3000	3000	0
230	20230919	163500	98410310	3000	3000	3000	3000	0
231	20230919	163400	98410310	3000	3000	3000	3000	0
232	20230919	163300	98410310	3000	3000	3000	3000	0
233	20230919	163200	98410310	3000	3000	3000	3000	0
234	20230919	163100	98410310	3000	3000	3000	3000	0
235	20230919	163000	98410310	3000	3000	3000	3000	0
236	20230919	162900	98410310	3000	3000	3000	3000	0
237	20230919	162800	98410310	3000	3000	3000	3000	0
238	20230919	162700	98410310	3000	3000	3000	3000	0
239	20230919	162600	98410310	3000	3000	3000	3000	0
240	20230919	162500	98410310	3000	3000	3000	3000	0
241	20230919	162400	98410310	3000	3000	3000	3000	0
242	20230919	162300	98410310	3000	3000	3000	3000	326
243	20230919	162200	98410310	3000	3000	3000	3000	0
244	20230919	162100	98410310	3000	3000	3000	3000	0
245	20230919	162000	98410310	3000	3000	3000	3000	0
246	20230919	161900	98410310	3000	3000	3000	3000	0
247	20230919	161800	98410310	3000	3000	3000	3000	0
248	20230919	161700	98410310	3000	3000	3000	3000	0
249	20230919	161600	98410310	3000	3000	3000	3000	0
250	20230919	161500	98410310	3000	3000	3000	3000	0
251	20230919	161400	98410310	3000	3000	3000	3000	0
252	20230919	161300	98410310	3000	3000	3000	3000	0
253	20230919	161200	98410310	3000	3000	3000	3000	0
254	20230919	161100	98410310	3000	3000	3000	3000	0
255	20230919	161000	98410310	3000	3000	3000	3000	0
256	20230919	160900	98410310	3000	3000	3000	3000	0
257	20230919	160800	98410310	3000	3000	3000	3000	0
258	20230919	160700	98410310	3000	3000	3000	3000	0
259	20230919	160600	98410310	3000	3000	3000	3000	0
260	20230919	160500	98410310	3000	3000	3000	3000	0
261	20230919	160400	98410310	3000	3000	3000	3000	0
262	20230919	160300	98410310	3000	3000	3000	3000	0
263	20230919	160200	98410310	3000	3000	3000	3000	0
264	20230919	160100	98410310	3000	3000	3000	3000	0
265	20230919	160000	98410310	3000	3000	3000	3000	0
266	20230919	155900	98410310	3000	3000	3000	3000	0
267	20230919	155800	98410310	3000	3000	3000	3000	0
268	20230919	155700	98410310	3000	3000	3000	3000	0
269	20230919	155600	98410310	3000	3000	3000	3000	0
270	20230919	155500	98410310	3000	3000	3000	3000	0
271	20230919	155400	98410310	3000	3000	3000	3000	0
272	20230919	155300	98410310	3000	3000	3000	3000	326
273	20230919	155200	98410310	3000	3000	3000	3000	0
274	20230919	155100	98410310	3000	3000	3000	3000	0
275	20230919	155000	98410310	3000	3000	3000	3000	0
276	20230919	154900	98410310	3000	3000	3000	3000	0
277	20230919	154800	98410310	3000	3000	3000	3000	0
278	20230919	154700	98410310	3000	3000	3000	3000	0
279	20230919	154600	98410310	3000	3000	3000	3000	0
280	20230919	154500	98410310	3000	3000	3000	3000	0
281	20230919	154400	98410310	3000	3000	3000	3000	0
282	20230919	154300	98410310	3000	3000	3000	3000	0
283	20230919	154200	98410310	3000	3000	3000	3000	0
284	20230919	154100	98410310	3000	3000	3000	3000	0
285	20230919	154000	98410310	3000	3000	3000	3000	0
286	20230919	153900	98410310	3000	3000	3000	3000	0
287	20230919	153800	98410310	3000	3000	3000	3000	0
288	20230919	153700	98410310	3000	3000	3000	3000	0
289	20230919	153600	98410310	3000	3000	3000	3000	0
290	20230919	153500	98410310	3000	3000	3000	3000	0
291	20230919	153400	98410310	3000	3000	3000	3000	0
292	20230919	153300	98410310	3000	3000	3000	3000	0
293	20230919	153200	98410310	3000	3000	3000	3000	0
294	20230919	153100	98410310	3000	3000	3000	3000	0
295	20230919	153000	98410310	3000	3000	3000	3000	326
296	20230919	152900	97432310	3005	3005	3005	3005	0
297	20230919	152800	97432310	3005	3005	3005	3005	0
298	20230919	152700	97432310	3005	3005	3005	3005	0
299	20230919	152600	97432310	3005	3005	3005	3005	0
300	20230919	152500	97432310	3005	3005	3005	3005	0
301	20230919	152400	97432310	3005	3005	3005	3005	0
302	20230919	152300	97432310	3005	3005	3005	3005	0
303	20230919	152200	97432310	3005	3005	3005	3005	0
304	20230919	152100	97432310	3005	3005	3005	3005	0
305	20230919	152000	97432310	3005	3005	3005	3005	0
306	20230919	151900	97432310	3005	3005	3005	3005	0
307	20230919	151800	97432310	3005	3005	3005	3005	0
308	20230919	151700	97432310	3005	3005	3005	3005	0
309	20230919	151600	97432310	3005	3005	3005	3005	0
310	20230919	151500	97432310	3005	3005	3005	3005	16
311	20230919	151400	97384230	3005	3005	3005	3005	0
312	20230919	151300	97384230	3005	3005	3005	3005	84
313	20230919	151200	97131810	3005	3005	3005	3005	8
314	20230919	151100	97107770	3005	3005	3005	3005	12
315	20230919	151000	97071710	3005	3005	3005	3005	0
316	20230919	150900	97071710	3005	3005	3005	3005	0
317	20230919	150800	97071710	3005	3005	3005	3005	4
318	20230919	150700	97059690	3010	3010	3010	3010	0
319	20230919	150600	97059690	3010	3005	3010	3005	205
320	20230919	150500	96443640	3005	3005	3005	3005	1
321	20230919	150400	96440635	3005	3005	3005	3005	0
322	20230919	150300	96440635	3005	3005	3005	3005	0
323	20230919	150200	96440635	3005	3005	3005	3005	0
324	20230919	150100	96440635	3005	3005	3005	3005	0
325	20230919	150000	96440635	3005	3005	3005	3005	0
326	20230919	145900	96440635	3005	3005	3005	3005	192
327	20230919	145800	95863675	3005	3005	3005	3005	0
328	20230919	145700	95863675	3005	3005	3005	3005	0
329	20230919	145600	95863675	3005	3005	3005	3005	216
330	20230919	145500	95214595	3005	3005	3005	3005	0
331	20230919	145400	95214595	3005	3005	3005	3005	329
332	20230919	145300	94225950	3000	3000	3000	3000	0
333	20230919	145200	94225950	3000	3000	3000	3000	0
334	20230919	145100	94225950	3000	3000	3000	3000	0
335	20230919	145000	94225950	3000	3000	3000	3000	0
336	20230919	144900	94225950	3000	3000	3000	3000	136
337	20230919	144800	93817950	3000	3000	3000	3000	0
338	20230919	144700	93817950	3000	3000	3000	3000	0
339	20230919	144600	93817950	3000	3000	3000	3000	0
340	20230919	144500	93817950	3000	3000	3000	3000	3
341	20230919	144400	93808950	2995	2995	2995	2995	16
342	20230919	144300	93761030	3000	3000	3000	3000	0
343	20230919	144200	93761030	3000	3000	3000	3000	0
344	20230919	144100	93761030	3000	3000	3000	3000	474
345	20230919	144000	92339030	3000	3000	3000	3000	0
346	20230919	143900	92339030	3000	3000	3000	3000	526
347	20230919	143800	90761030	3000	3000	3000	3000	0
348	20230919	143700	90761030	3000	3000	3000	3000	40
349	20230919	143600	90641030	3005	3005	3005	3005	0
350	20230919	143500	90641030	3005	3005	3005	3005	0
351	20230919	143400	90641030	3005	3005	3005	3005	0
352	20230919	143300	90641030	3005	3005	3005	3005	0
353	20230919	143200	90641030	3005	3005	3005	3005	0
354	20230919	143100	90641030	3005	3005	3005	3005	0
355	20230919	143000	90641030	3005	3005	3005	3005	0
356	20230919	142900	90641030	3005	3005	3005	3005	0
357	20230919	142800	90641030	3005	3005	3005	3005	0
358	20230919	142700	90641030	3005	3005	3005	3005	0
359	20230919	142600	90641030	3005	3005	3005	3005	0
360	20230919	142500	90641030	3005	3005	3005	3005	0
361	20230919	142400	90641030	3005	3005	3005	3005	0
362	20230919	142300	90641030	3005	3005	3005	3005	1000
363	20230919	142200	87636030	2990	2990	2990	2990	0
364	20230919	142100	87636030	2990	2990	2990	2990	0
365	20230919	142000	87636030	2990	2990	2990	2990	35
366	20230919	141900	87531380	3005	3005	3005	3005	0
367	20230919	141800	87531380	3005	3005	3005	3005	0
368	20230919	141700	87531380	3005	3005	3005	3005	0
369	20230919	141600	87531380	3005	3005	3005	3005	0
370	20230919	141500	87531380	3005	3005	3005	3005	0
371	20230919	141400	87531380	3005	3005	3005	3005	0
372	20230919	141300	87531380	3005	3005	3005	3005	0
373	20230919	141200	87531380	3005	3005	3005	3005	0
374	20230919	141100	87531380	3005	3005	3005	3005	0
375	20230919	141000	87531380	3005	3005	3005	3005	0
376	20230919	140900	87531380	3005	3005	3005	3005	100
377	20230919	140800	87230880	2985	2985	2985	2985	0
378	20230919	140700	87230880	2985	2985	2985	2985	0
379	20230919	140600	87230880	2985	2985	2985	2985	0
380	20230919	140500	87230880	2985	2985	2985	2985	0
381	20230919	140400	87230880	2985	2985	2985	2985	0
382	20230919	140300	87230880	2985	2985	2985	2985	0
383	20230919	140200	87230880	2985	2985	2985	2985	0
384	20230919	140100	87230880	2985	2985	2985	2985	0
385	20230919	140000	87230880	2985	2985	2985	2985	1140
386	20230919	135900	83827980	2985	2985	2985	2985	100
387	20230919	135800	83529480	2985	2985	2985	2985	33
388	20230919	135700	83430975	2985	2985	2985	2985	100
389	20230919	135600	83132475	2985	2985	2985	2985	0
390	20230919	135500	83132475	2985	2985	2985	2985	0
391	20230919	135400	83132475	2985	2985	2985	2985	0
392	20230919	135300	83132475	2985	2985	2985	2985	0
393	20230919	135200	83132475	2985	2980	2985	2980	2
394	20230919	135100	83126510	2980	2980	2980	2980	0
395	20230919	135000	83126510	2980	2980	2980	2980	0
396	20230919	134900	83126510	2980	2985	2985	2980	235
397	20230919	134800	82425210	2985	2985	2985	2985	100
398	20230919	134700	82126710	2980	2980	2980	2980	3
399	20230919	134600	82117770	2985	2985	2985	2985	0
400	20230919	134500	82117770	2985	2985	2985	2985	0
401	20230919	134400	82117770	2985	2985	2985	2985	0
402	20230919	134300	82117770	2985	2985	2985	2985	0
403	20230919	134200	82117770	2985	2985	2985	2985	0
404	20230919	134100	82117770	2985	2985	2985	2985	0
405	20230919	134000	82117770	2985	2985	2985	2985	0
406	20230919	133900	82117770	2985	2985	2985	2985	41
407	20230919	133800	81995385	2985	2985	2985	2985	65
408	20230919	133700	81801360	2980	2980	2980	2980	0
409	20230919	133600	81801360	2980	2980	2980	2980	0
410	20230919	133500	81801360	2980	2980	2980	2980	0
411	20230919	133400	81801360	2980	2980	2980	2980	0
412	20230919	133300	81801360	2980	2980	2980	2980	0
413	20230919	133200	81801360	2980	2980	2980	2980	0
414	20230919	133100	81801360	2980	2980	2980	2980	39
415	20230919	133000	81685140	3000	3000	3000	3000	0
416	20230919	132900	81685140	3000	2980	3000	2980	25
417	20230919	132800	81610160	2985	2985	2985	2985	2626
418	20230919	132700	73771550	2985	2985	2985	2985	0
419	20230919	132600	73771550	2985	2985	2985	2985	0
420	20230919	132500	73771550	2985	2985	2985	2985	0
421	20230919	132400	73771550	2985	2995	2995	2985	5612
422	20230919	132300	56968575	2995	2995	2995	2995	0
423	20230919	132200	56968575	2995	2995	2995	2995	0
424	20230919	132100	56968575	2995	2995	2995	2995	0
425	20230919	132000	56968575	2995	2995	2995	2995	0
426	20230919	131900	56968575	2995	2995	2995	2995	0
427	20230919	131800	56968575	2995	2995	2995	2995	35
428	20230919	131700	56863750	3000	3000	3000	3000	190
429	20230919	131600	56293750	3000	3000	3000	3000	100
430	20230919	131500	55993750	3000	3000	3000	3000	34
431	20230919	131400	55891750	3000	3000	3000	3000	0
432	20230919	131300	55891750	3000	3000	3000	3000	0
433	20230919	131200	55891750	3000	3000	3000	3000	0
434	20230919	131100	55891750	3000	3000	3000	3000	0
435	20230919	131000	55891750	3000	3000	3000	3000	0
436	20230919	130900	55891750	3000	3000	3000	3000	0
437	20230919	130800	55891750	3000	3000	3000	3000	0
438	20230919	130700	55891750	3000	3000	3000	3000	0
439	20230919	130600	55891750	3000	3000	3000	3000	0
440	20230919	130500	55891750	3000	3000	3000	3000	0
441	20230919	130400	55891750	3000	3000	3000	3000	0
442	20230919	130300	55891750	3000	3000	3000	3000	0
443	20230919	130200	55891750	3000	3000	3000	3000	0
444	20230919	130100	55891750	3000	3000	3000	3000	0
445	20230919	130000	55891750	3000	3000	3000	3000	0
446	20230919	125900	55891750	3000	3000	3000	3000	0
447	20230919	125800	55891750	3000	3000	3000	3000	0
448	20230919	125700	55891750	3000	3000	3000	3000	350
449	20230919	125600	54841750	3000	3000	3000	3000	0
450	20230919	125500	54841750	3000	3000	3000	3000	0
451	20230919	125400	54841750	3000	3000	3000	3000	0
452	20230919	125300	54841750	3000	3000	3000	3000	0
453	20230919	125200	54841750	3000	3000	3000	3000	0
454	20230919	125100	54841750	3000	3000	3000	3000	1555
455	20230919	125000	50176750	3000	3000	3000	3000	0
456	20230919	124900	50176750	3000	3000	3000	3000	0
457	20230919	124800	50176750	3000	3000	3000	3000	0
458	20230919	124700	50176750	3000	3000	3000	3000	35
459	20230919	124600	50071750	3005	3005	3005	3005	0
460	20230919	124500	50071750	3005	3005	3005	3005	0
461	20230919	124400	50071750	3005	3005	3005	3005	0
462	20230919	124300	50071750	3005	3005	3005	3005	0
463	20230919	124200	50071750	3005	3005	3005	3005	0
464	20230919	124100	50071750	3005	3005	3005	3005	5
465	20230919	124000	50056725	3005	3005	3005	3005	0
466	20230919	123900	50056725	3005	3000	3005	3000	149
467	20230919	123800	49609720	3000	3000	3000	3000	1162
468	20230919	123700	46123720	3000	3000	3000	3000	70
469	20230919	123600	45913720	3005	3005	3005	3005	0
470	20230919	123500	45913720	3005	3005	3005	3005	0
471	20230919	123400	45913720	3005	3005	3005	3005	0
472	20230919	123300	45913720	3005	3005	3005	3005	0
473	20230919	123200	45913720	3005	3005	3005	3005	0
474	20230919	123100	45913720	3005	3005	3005	3005	0
475	20230919	123000	45913720	3005	3005	3005	3005	0
476	20230919	122900	45913720	3005	3005	3005	3005	0
477	20230919	122800	45913720	3005	3005	3005	3005	0
478	20230919	122700	45913720	3005	3005	3005	3005	0
479	20230919	122600	45913720	3005	3005	3005	3005	0
480	20230919	122500	45913720	3005	3005	3005	3005	0
481	20230919	122400	45913720	3005	3005	3005	3005	0
482	20230919	122300	45913720	3005	3005	3005	3005	0
483	20230919	122200	45913720	3005	3005	3005	3005	0
484	20230919	122100	45913720	3005	3005	3005	3005	0
485	20230919	122000	45913720	3005	3005	3005	3005	0
486	20230919	121900	45913720	3005	3005	3005	3005	0
487	20230919	121800	45913720	3005	3005	3005	3005	0
488	20230919	121700	45913720	3005	3005	3005	3005	0
489	20230919	121600	45913720	3005	3000	3005	3000	38
490	20230919	121500	45799705	3010	3010	3010	3010	0
491	20230919	121400	45799705	3010	3010	3010	3010	0
492	20230919	121300	45799705	3010	3010	3010	3010	0
493	20230919	121200	45799705	3010	3010	3010	3010	0
494	20230919	121100	45799705	3010	3010	3010	3010	0
495	20230919	121000	45799705	3010	3010	3010	3010	0
496	20230919	120900	45799705	3010	3010	3010	3010	0
497	20230919	120800	45799705	3010	3010	3010	3010	0
498	20230919	120700	45799705	3010	3010	3010	3010	0
499	20230919	120600	45799705	3010	3010	3010	3010	0
500	20230919	120500	45799705	3010	3010	3010	3010	0
501	20230919	120400	45799705	3010	3010	3010	3010	0
502	20230919	120300	45799705	3010	3010	3010	3010	0
503	20230919	120200	45799705	3010	3010	3010	3010	0
504	20230919	120100	45799705	3010	3010	3010	3010	0
505	20230919	120000	45799705	3010	3010	3010	3010	0
506	20230919	115900	45799705	3010	3010	3010	3010	0
507	20230919	115800	45799705	3010	3010	3010	3010	1
508	20230919	115700	45796695	3000	3000	3000	3000	464
509	20230919	115600	44404695	3015	3015	3015	3015	0
510	20230919	115500	44404695	3015	3015	3015	3015	0
511	20230919	115400	44404695	3015	3015	3015	3015	0
512	20230919	115300	44404695	3015	3015	3015	3015	0
513	20230919	115200	44404695	3015	3015	3015	3015	0
514	20230919	115100	44404695	3015	3015	3015	3015	0
515	20230919	115000	44404695	3015	3015	3015	3015	0
516	20230919	114900	44404695	3015	3015	3015	3015	0
517	20230919	114800	44404695	3015	3015	3015	3015	0
518	20230919	114700	44404695	3015	3015	3015	3015	0
519	20230919	114600	44404695	3015	3015	3015	3015	0
520	20230919	114500	44404695	3015	3000	3015	3000	37
521	20230919	114400	44293680	3015	3015	3015	3015	0
522	20230919	114300	44293680	3015	3015	3015	3015	0
523	20230919	114200	44293680	3015	3000	3015	3000	1116
524	20230919	114100	40945665	3005	3005	3005	3005	913
525	20230919	114000	38202100	3015	3015	3015	3015	0
526	20230919	113900	38202100	3015	3015	3015	3015	0
527	20230919	113800	38202100	3015	3015	3015	3015	0
528	20230919	113700	38202100	3015	3015	3015	3015	0
529	20230919	113600	38202100	3015	3015	3015	3015	0
530	20230919	113500	38202100	3015	3015	3015	3015	0
531	20230919	113400	38202100	3015	3015	3015	3015	1
532	20230919	113300	38199085	3005	3005	3005	3005	0
533	20230919	113200	38199085	3005	3005	3005	3005	1
534	20230919	113100	38196080	3015	3015	3015	3015	0
535	20230919	113000	38196080	3015	3015	3015	3015	0
536	20230919	112900	38196080	3015	3015	3015	3015	1
537	20230919	112800	38193065	3005	3005	3005	3005	80
538	20230919	112700	37952665	3005	3005	3005	3005	0
539	20230919	112600	37952665	3005	3005	3005	3005	0
540	20230919	112500	37952665	3005	3005	3005	3005	0
541	20230919	112400	37952665	3005	3005	3005	3005	1
542	20230919	112300	37949660	3005	3005	3005	3005	0
543	20230919	112200	37949660	3005	3005	3005	3005	0
544	20230919	112100	37949660	3005	3005	3005	3005	0
545	20230919	112000	37949660	3005	3005	3005	3005	0
546	20230919	111900	37949660	3005	3005	3005	3005	9
547	20230919	111800	37922615	3005	3005	3005	3005	0
548	20230919	111700	37922615	3005	3005	3005	3005	0
549	20230919	111600	37922615	3005	3005	3005	3005	0
550	20230919	111500	37922615	3005	3005	3005	3005	0
551	20230919	111400	37922615	3005	3005	3005	3005	36
552	20230919	111300	37814435	3015	3015	3015	3015	0
553	20230919	111200	37814435	3015	3015	3015	3015	0
554	20230919	111100	37814435	3015	3015	3015	3015	0
555	20230919	111000	37814435	3015	3015	3015	3015	0
556	20230919	110900	37814435	3015	3015	3015	3015	0
557	20230919	110800	37814435	3015	3015	3015	3015	0
558	20230919	110700	37814435	3015	3015	3015	3015	0
559	20230919	110600	37814435	3015	3015	3015	3015	0
560	20230919	110500	37814435	3015	3015	3015	3015	0
561	20230919	110400	37814435	3015	3015	3015	3015	0
562	20230919	110300	37814435	3015	3015	3015	3015	0
563	20230919	110200	37814435	3015	3015	3015	3015	0
564	20230919	110100	37814435	3015	3015	3015	3015	0
565	20230919	110000	37814435	3015	3015	3015	3015	0
566	20230919	105900	37814435	3015	3015	3015	3015	0
567	20230919	105800	37814435	3015	3015	3015	3015	0
568	20230919	105700	37814435	3015	3015	3015	3015	0
569	20230919	105600	37814435	3015	3015	3015	3015	0
570	20230919	105500	37814435	3015	3015	3015	3015	0
571	20230919	105400	37814435	3015	3015	3015	3015	30
572	20230919	105300	37723985	3015	3015	3015	3015	0
573	20230919	105200	37723985	3015	3015	3015	3015	0
574	20230919	105100	37723985	3015	3015	3015	3015	0
575	20230919	105000	37723985	3015	3015	3015	3015	1
576	20230919	104900	37720970	3005	3005	3005	3005	2
577	20230919	104800	37714960	3005	3005	3005	3005	0
578	20230919	104700	37714960	3005	3005	3005	3005	0
579	20230919	104600	37714960	3005	3005	3005	3005	0
580	20230919	104500	37714960	3005	3005	3005	3005	0
581	20230919	104400	37714960	3005	3005	3005	3005	0
582	20230919	104300	37714960	3005	3005	3005	3005	36
583	20230919	104200	37606780	3010	3010	3010	3010	0
584	20230919	104100	37606780	3010	3010	3010	3010	0
585	20230919	104000	37606780	3010	3010	3010	3010	161
586	20230919	103900	37122170	3010	3010	3010	3010	0
587	20230919	103800	37122170	3010	3010	3010	3010	0
588	20230919	103700	37122170	3010	3010	3010	3010	0
589	20230919	103600	37122170	3010	3010	3010	3010	0
590	20230919	103500	37122170	3010	3010	3010	3010	0
591	20230919	103400	37122170	3010	3010	3010	3010	0
592	20230919	103300	37122170	3010	3010	3010	3010	0
593	20230919	103200	37122170	3010	3010	3010	3010	0
594	20230919	103100	37122170	3010	3010	3010	3010	0
595	20230919	103000	37122170	3010	3010	3010	3010	0
596	20230919	102900	37122170	3010	3010	3010	3010	0
597	20230919	102800	37122170	3010	3010	3010	3010	3
598	20230919	102700	37113140	3000	3000	3000	3000	0
599	20230919	102600	37113140	3000	3000	3000	3000	0
600	20230919	102500	37113140	3000	3000	3000	3000	0
601	20230919	102400	37113140	3000	3000	3000	3000	0
602	20230919	102300	37113140	3000	3000	3000	3000	0
603	20230919	102200	37113140	3000	3000	3000	3000	0
604	20230919	102100	37113140	3000	3000	3000	3000	0
605	20230919	102000	37113140	3000	3000	3000	3000	0
606	20230919	101900	37113140	3000	3000	3000	3000	0
607	20230919	101800	37113140	3000	3000	3000	3000	0
608	20230919	101700	37113140	3000	3000	3000	3000	0
609	20230919	101600	37113140	3000	3000	3000	3000	34
610	20230919	101500	37011140	3000	3000	3000	3000	0
611	20230919	101400	37011140	3000	3000	3000	3000	0
612	20230919	101300	37011140	3000	3000	3000	3000	0
613	20230919	101200	37011140	3000	3010	3010	3000	1036
614	20230919	101100	33893140	3000	3000	3000	3000	0
615	20230919	101000	33893140	3000	3000	3000	3000	155
616	20230919	100900	33428140	3000	3000	3000	3000	301
617	20230919	100800	32525140	3010	3010	3010	3010	0
618	20230919	100700	32525140	3010	3010	3010	3010	0
619	20230919	100600	32525140	3010	3010	3010	3010	1
620	20230919	100500	32522130	3000	3000	3000	3000	0
621	20230919	100400	32522130	3000	3000	3000	3000	0
622	20230919	100300	32522130	3000	3000	3000	3000	0
623	20230919	100200	32522130	3000	3000	3000	3000	100
624	20230919	100100	32222130	3005	3000	3005	3000	391
625	20230919	100000	31048845	3000	3005	3005	3000	76
626	20230919	095900	30820560	3000	3000	3000	3000	30
627	20230919	095800	30730560	2995	2995	2995	2995	76
628	20230919	095700	30502940	2995	2995	2995	2995	309
629	20230919	095600	29577485	2995	2995	2995	2995	0
630	20230919	095500	29577485	2995	2995	2995	2995	79
631	20230919	095400	29340880	2995	2995	2995	2995	0
632	20230919	095300	29340880	2995	2995	2995	2995	0
633	20230919	095200	29340880	2995	2995	2995	2995	0
634	20230919	095100	29340880	2995	2995	2995	2995	0
635	20230919	095000	29340880	2995	2995	2995	2995	0
636	20230919	094900	29340880	2995	2995	2995	2995	0
637	20230919	094800	29340880	2995	2995	2995	2995	297
638	20230919	094700	28451365	2995	2995	2995	2995	0
639	20230919	094600	28451365	2995	2995	2995	2995	0
640	20230919	094500	28451365	2995	3000	3000	2995	207
641	20230919	094400	27831275	3010	3010	3010	3010	1
642	20230919	094300	27828265	2995	2995	2995	2995	0
643	20230919	094200	27828265	2995	2995	2995	2995	0
644	20230919	094100	27828265	2995	2995	2995	2995	36
645	20230919	094000	27720445	2995	2995	2995	2995	0
646	20230919	093900	27720445	2995	2995	2995	2995	77
647	20230919	093800	27489830	2995	2995	2995	2995	0
648	20230919	093700	27489830	2995	2995	2995	2995	0
649	20230919	093600	27489830	2995	2995	2995	2995	0
650	20230919	093500	27489830	2995	2995	2995	2995	0
651	20230919	093400	27489830	2995	2995	2995	2995	0
652	20230919	093300	27489830	2995	3000	3000	2995	2002
653	20230919	093200	21493180	3000	3000	3000	3000	0
654	20230919	093100	21493180	3000	3000	3000	3000	0
655	20230919	093000	21493180	3000	3000	3000	3000	0
656	20230919	092900	21493180	3000	3000	3000	3000	0
657	20230919	092800	21493180	3000	3015	3015	3000	259
658	20230919	092700	20716060	3020	3020	3020	3020	2
659	20230919	092600	20710020	3020	3025	3025	3000	7
660	20230919	092500	20688975	2995	2995	2995	2995	0
661	20230919	092400	20688975	2995	2995	2995	2995	0
662	20230919	092300	20688975	2995	2995	2995	2995	0
663	20230919	092200	20688975	2995	2995	2995	2995	0
664	20230919	092100	20688975	2995	2995	2995	2995	0
665	20230919	092000	20688975	2995	3000	3000	2995	1903
666	20230919	091900	14984195	3020	3000	3020	3000	1003
667	20230919	091800	11955195	3000	3000	3000	3000	202
668	20230919	091700	11349195	3005	3005	3005	3005	0
669	20230919	091600	11349195	3005	3000	3005	3000	84
670	20230919	091500	11096975	3005	3005	3005	3000	765
671	20230919	091400	8798665	3005	3010	3010	3005	416
672	20230919	091300	7547385	3025	3025	3025	3025	0
673	20230919	091200	7547385	3025	3025	3025	3025	0
674	20230919	091100	7547385	3025	3025	3025	3025	0
675	20230919	091000	7547385	3025	3025	3025	3025	0
676	20230919	090900	7547385	3025	3025	3025	3025	51
677	20230919	090800	7393110	3025	3015	3025	3000	300
678	20230919	090700	6491485	3020	3020	3020	3020	0
679	20230919	090600	6491485	3020	3025	3025	3020	10
680	20230919	090500	6461280	3020	3020	3020	3020	0
681	20230919	090400	6461280	3020	3020	3020	3020	300
682	20230919	090300	5555280	3020	3020	3020	3020	0
683	20230919	090200	5555280	3020	3020	3020	3020	0
684	20230919	090100	5555280	3020	3020	3020	3020	100
685	20230919	090000	5253280	3015	3005	3015	3005	1748