KissMeData/021650/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	185800	34775485	2995	2995	2995	2995	269
3	20230911	185700	34775485	2995	2995	2995	2995	0
4	20230911	185600	34775485	2995	2995	2995	2995	0
5	20230911	185500	34775485	2995	2995	2995	2995	0
6	20230911	185400	34775485	2995	2995	2995	2995	0
7	20230911	185300	34775485	2995	2995	2995	2995	0
8	20230911	185200	34775485	2995	2995	2995	2995	0
9	20230911	185100	34775485	2995	2995	2995	2995	0
10	20230911	185000	34775485	2995	2995	2995	2995	0
11	20230911	184900	34775485	2995	2995	2995	2995	0
12	20230911	184800	34775485	2995	2995	2995	2995	0
13	20230911	184700	34775485	2995	2995	2995	2995	0
14	20230911	184600	34775485	2995	2995	2995	2995	0
15	20230911	184500	34775485	2995	2995	2995	2995	0
16	20230911	184400	34775485	2995	2995	2995	2995	0
17	20230911	184300	34775485	2995	2995	2995	2995	0
18	20230911	184200	34775485	2995	2995	2995	2995	0
19	20230911	184100	34775485	2995	2995	2995	2995	0
20	20230911	184000	34775485	2995	2995	2995	2995	0
21	20230911	183900	34775485	2995	2995	2995	2995	0
22	20230911	183800	34775485	2995	2995	2995	2995	0
23	20230911	183700	34775485	2995	2995	2995	2995	0
24	20230911	183600	34775485	2995	2995	2995	2995	0
25	20230911	183500	34775485	2995	2995	2995	2995	0
26	20230911	183400	34775485	2995	2995	2995	2995	0
27	20230911	183300	34775485	2995	2995	2995	2995	0
28	20230911	183200	34775485	2995	2995	2995	2995	0
29	20230911	183100	34775485	2995	2995	2995	2995	0
30	20230911	183000	34775485	2995	2995	2995	2995	0
31	20230911	182900	34775485	2995	2995	2995	2995	0
32	20230911	182800	34775485	2995	2995	2995	2995	269
33	20230911	182700	34775485	2995	2995	2995	2995	0
34	20230911	182600	34775485	2995	2995	2995	2995	0
35	20230911	182500	34775485	2995	2995	2995	2995	0
36	20230911	182400	34775485	2995	2995	2995	2995	0
37	20230911	182300	34775485	2995	2995	2995	2995	0
38	20230911	182200	34775485	2995	2995	2995	2995	0
39	20230911	182100	34775485	2995	2995	2995	2995	0
40	20230911	182000	34775485	2995	2995	2995	2995	0
41	20230911	181900	34775485	2995	2995	2995	2995	0
42	20230911	181800	34775485	2995	2995	2995	2995	0
43	20230911	181700	34775485	2995	2995	2995	2995	0
44	20230911	181600	34775485	2995	2995	2995	2995	0
45	20230911	181500	34775485	2995	2995	2995	2995	0
46	20230911	181400	34775485	2995	2995	2995	2995	0
47	20230911	181300	34775485	2995	2995	2995	2995	0
48	20230911	181200	34775485	2995	2995	2995	2995	0
49	20230911	181100	34775485	2995	2995	2995	2995	0
50	20230911	181000	34775485	2995	2995	2995	2995	0
51	20230911	180900	34775485	2995	2995	2995	2995	0
52	20230911	180800	34775485	2995	2995	2995	2995	0
53	20230911	180700	34775485	2995	2995	2995	2995	0
54	20230911	180600	34775485	2995	2995	2995	2995	0
55	20230911	180500	34775485	2995	2995	2995	2995	0
56	20230911	180400	34775485	2995	2995	2995	2995	0
57	20230911	180300	34775485	2995	2995	2995	2995	0
58	20230911	180200	34775485	2995	2995	2995	2995	0
59	20230911	180100	34775485	2995	2995	2995	2995	0
60	20230911	180000	34775485	2995	2995	2995	2995	0
61	20230911	175900	34775485	2995	2995	2995	2995	0
62	20230911	175800	34775485	2995	2995	2995	2995	269
63	20230911	175700	34775485	2995	2995	2995	2995	0
64	20230911	175600	34775485	2995	2995	2995	2995	0
65	20230911	175500	34775485	2995	2995	2995	2995	0
66	20230911	175400	34775485	2995	2995	2995	2995	0
67	20230911	175300	34775485	2995	2995	2995	2995	0
68	20230911	175200	34775485	2995	2995	2995	2995	0
69	20230911	175100	34775485	2995	2995	2995	2995	0
70	20230911	175000	34775485	2995	2995	2995	2995	0
71	20230911	174900	34775485	2995	2995	2995	2995	0
72	20230911	174800	34775485	2995	2995	2995	2995	0
73	20230911	174700	34775485	2995	2995	2995	2995	0
74	20230911	174600	34775485	2995	2995	2995	2995	0
75	20230911	174500	34775485	2995	2995	2995	2995	0
76	20230911	174400	34775485	2995	2995	2995	2995	0
77	20230911	174300	34775485	2995	2995	2995	2995	0
78	20230911	174200	34775485	2995	2995	2995	2995	0
79	20230911	174100	34775485	2995	2995	2995	2995	0
80	20230911	174000	34775485	2995	2995	2995	2995	0
81	20230911	173900	34775485	2995	2995	2995	2995	0
82	20230911	173800	34775485	2995	2995	2995	2995	0
83	20230911	173700	34775485	2995	2995	2995	2995	0
84	20230911	173600	34775485	2995	2995	2995	2995	0
85	20230911	173500	34775485	2995	2995	2995	2995	0
86	20230911	173400	34775485	2995	2995	2995	2995	0
87	20230911	173300	34775485	2995	2995	2995	2995	0
88	20230911	173200	34775485	2995	2995	2995	2995	0
89	20230911	173100	34775485	2995	2995	2995	2995	0
90	20230911	173000	34775485	2995	2995	2995	2995	0
91	20230911	172900	34775485	2995	2995	2995	2995	0
92	20230911	172800	34775485	2995	2995	2995	2995	269
93	20230911	172700	34775485	2995	2995	2995	2995	0
94	20230911	172600	34775485	2995	2995	2995	2995	0
95	20230911	172500	34775485	2995	2995	2995	2995	0
96	20230911	172400	34775485	2995	2995	2995	2995	0
97	20230911	172300	34775485	2995	2995	2995	2995	0
98	20230911	172200	34775485	2995	2995	2995	2995	0
99	20230911	172100	34775485	2995	2995	2995	2995	0
100	20230911	172000	34775485	2995	2995	2995	2995	0
101	20230911	171900	34775485	2995	2995	2995	2995	0
102	20230911	171800	34775485	2995	2995	2995	2995	0
103	20230911	171700	34775485	2995	2995	2995	2995	0
104	20230911	171600	34775485	2995	2995	2995	2995	0
105	20230911	171500	34775485	2995	2995	2995	2995	0
106	20230911	171400	34775485	2995	2995	2995	2995	0
107	20230911	171300	34775485	2995	2995	2995	2995	0
108	20230911	171200	34775485	2995	2995	2995	2995	0
109	20230911	171100	34775485	2995	2995	2995	2995	0
110	20230911	171000	34775485	2995	2995	2995	2995	0
111	20230911	170900	34775485	2995	2995	2995	2995	0
112	20230911	170800	34775485	2995	2995	2995	2995	0
113	20230911	170700	34775485	2995	2995	2995	2995	0
114	20230911	170600	34775485	2995	2995	2995	2995	0
115	20230911	170500	34775485	2995	2995	2995	2995	0
116	20230911	170400	34775485	2995	2995	2995	2995	0
117	20230911	170300	34775485	2995	2995	2995	2995	0
118	20230911	170200	34775485	2995	2995	2995	2995	0
119	20230911	170100	34775485	2995	2995	2995	2995	0
120	20230911	170000	34775485	2995	2995	2995	2995	0
121	20230911	165900	34775485	2995	2995	2995	2995	0
122	20230911	165800	34775485	2995	2995	2995	2995	269
123	20230911	165700	34775485	2995	2995	2995	2995	0
124	20230911	165600	34775485	2995	2995	2995	2995	0
125	20230911	165500	34775485	2995	2995	2995	2995	0
126	20230911	165400	34775485	2995	2995	2995	2995	0
127	20230911	165300	34775485	2995	2995	2995	2995	0
128	20230911	165200	34775485	2995	2995	2995	2995	0
129	20230911	165100	34775485	2995	2995	2995	2995	0
130	20230911	165000	34775485	2995	2995	2995	2995	0
131	20230911	164900	34775485	2995	2995	2995	2995	0
132	20230911	164800	34775485	2995	2995	2995	2995	0
133	20230911	164700	34775485	2995	2995	2995	2995	0
134	20230911	164600	34775485	2995	2995	2995	2995	0
135	20230911	164500	34775485	2995	2995	2995	2995	0
136	20230911	164400	34775485	2995	2995	2995	2995	0
137	20230911	164300	34775485	2995	2995	2995	2995	0
138	20230911	164200	34775485	2995	2995	2995	2995	0
139	20230911	164100	34775485	2995	2995	2995	2995	0
140	20230911	164000	34775485	2995	2995	2995	2995	0
141	20230911	163900	34775485	2995	2995	2995	2995	0
142	20230911	163800	34775485	2995	2995	2995	2995	0
143	20230911	163700	34775485	2995	2995	2995	2995	0
144	20230911	163600	34775485	2995	2995	2995	2995	0
145	20230911	163500	34775485	2995	2995	2995	2995	0
146	20230911	163400	34775485	2995	2995	2995	2995	0
147	20230911	163300	34775485	2995	2995	2995	2995	0
148	20230911	163200	34775485	2995	2995	2995	2995	0
149	20230911	163100	34775485	2995	2995	2995	2995	0
150	20230911	163000	34775485	2995	2995	2995	2995	0
151	20230911	162900	34775485	2995	2995	2995	2995	0
152	20230911	162800	34775485	2995	2995	2995	2995	269
153	20230911	162700	34775485	2995	2995	2995	2995	0
154	20230911	162600	34775485	2995	2995	2995	2995	0
155	20230911	162500	34775485	2995	2995	2995	2995	0
156	20230911	162400	34775485	2995	2995	2995	2995	0
157	20230911	162300	34775485	2995	2995	2995	2995	0
158	20230911	162200	34775485	2995	2995	2995	2995	0
159	20230911	162100	34775485	2995	2995	2995	2995	0
160	20230911	162000	34775485	2995	2995	2995	2995	0
161	20230911	161900	34775485	2995	2995	2995	2995	0
162	20230911	161800	34775485	2995	2995	2995	2995	0
163	20230911	161700	34775485	2995	2995	2995	2995	0
164	20230911	161600	34775485	2995	2995	2995	2995	0
165	20230911	161500	34775485	2995	2995	2995	2995	0
166	20230911	161400	34775485	2995	2995	2995	2995	0
167	20230911	161300	34775485	2995	2995	2995	2995	0
168	20230911	161200	34775485	2995	2995	2995	2995	0
169	20230911	161100	34775485	2995	2995	2995	2995	0
170	20230911	161000	34775485	2995	2995	2995	2995	0
171	20230911	160900	34775485	2995	2995	2995	2995	0
172	20230911	160800	34775485	2995	2995	2995	2995	0
173	20230911	160700	34775485	2995	2995	2995	2995	0
174	20230911	160600	34775485	2995	2995	2995	2995	0
175	20230911	160500	34775485	2995	2995	2995	2995	0
176	20230911	160400	34775485	2995	2995	2995	2995	0
177	20230911	160300	34775485	2995	2995	2995	2995	0
178	20230911	160200	34775485	2995	2995	2995	2995	0
179	20230911	160100	34775485	2995	2995	2995	2995	0
180	20230911	160000	34775485	2995	2995	2995	2995	0
181	20230911	155900	34775485	2995	2995	2995	2995	0
182	20230911	155800	34775485	2995	2995	2995	2995	269
183	20230911	155700	34775485	2995	2995	2995	2995	0
184	20230911	155600	34775485	2995	2995	2995	2995	0
185	20230911	155500	34775485	2995	2995	2995	2995	0
186	20230911	155400	34775485	2995	2995	2995	2995	0
187	20230911	155300	34775485	2995	2995	2995	2995	0
188	20230911	155200	34775485	2995	2995	2995	2995	0
189	20230911	155100	34775485	2995	2995	2995	2995	0
190	20230911	155000	34775485	2995	2995	2995	2995	0
191	20230911	154900	34775485	2995	2995	2995	2995	0
192	20230911	154800	34775485	2995	2995	2995	2995	0
193	20230911	154700	34775485	2995	2995	2995	2995	0
194	20230911	154600	34775485	2995	2995	2995	2995	0
195	20230911	154500	34775485	2995	2995	2995	2995	0
196	20230911	154400	34775485	2995	2995	2995	2995	0
197	20230911	154300	34775485	2995	2995	2995	2995	0
198	20230911	154200	34775485	2995	2995	2995	2995	0
199	20230911	154100	34775485	2995	2995	2995	2995	0
200	20230911	154000	34775485	2995	2995	2995	2995	0
201	20230911	153900	34775485	2995	2995	2995	2995	0
202	20230911	153800	34775485	2995	2995	2995	2995	0
203	20230911	153700	34775485	2995	2995	2995	2995	0
204	20230911	153600	34775485	2995	2995	2995	2995	0
205	20230911	153500	34775485	2995	2995	2995	2995	0
206	20230911	153400	34775485	2995	2995	2995	2995	0
207	20230911	153300	34775485	2995	2995	2995	2995	0
208	20230911	153200	34775485	2995	2995	2995	2995	0
209	20230911	153100	34775485	2995	2995	2995	2995	0
210	20230911	153000	34775485	2995	2995	2995	2995	269
211	20230911	152900	33969830	2995	2995	2995	2995	0
212	20230911	152800	33969830	2995	2995	2995	2995	0
213	20230911	152700	33969830	2995	2995	2995	2995	0
214	20230911	152600	33969830	2995	2995	2995	2995	0
215	20230911	152500	33969830	2995	2995	2995	2995	0
216	20230911	152400	33969830	2995	2995	2995	2995	0
217	20230911	152300	33969830	2995	2995	2995	2995	0
218	20230911	152200	33969830	2995	2995	2995	2995	0
219	20230911	152100	33969830	2995	2995	2995	2995	0
220	20230911	152000	33969830	2995	2995	2995	2995	0
221	20230911	151900	33969830	2995	2995	2995	2995	0
222	20230911	151800	33969830	2995	2995	2995	2995	0
223	20230911	151700	33969830	2995	2995	2995	2995	0
224	20230911	151600	33969830	2995	2995	2995	2995	13
225	20230911	151500	33930895	3000	3000	3000	3000	60
226	20230911	151400	33750895	2995	2995	2995	2995	0
227	20230911	151300	33750895	2995	2995	2995	2995	16
228	20230911	151200	33702975	2995	2995	2995	2995	0
229	20230911	151100	33702975	2995	2995	2995	2995	0
230	20230911	151000	33702975	2995	2995	2995	2995	13
231	20230911	150900	33664040	3000	3000	3000	3000	0
232	20230911	150800	33664040	3000	3000	3000	3000	0
233	20230911	150700	33664040	3000	3000	3000	3000	0
234	20230911	150600	33664040	3000	3000	3000	3000	0
235	20230911	150500	33664040	3000	3000	3000	3000	0
236	20230911	150400	33664040	3000	3000	3000	3000	0
237	20230911	150300	33664040	3000	3000	3000	3000	0
238	20230911	150200	33664040	3000	3000	3000	3000	0
239	20230911	150100	33664040	3000	3000	3000	3000	0
240	20230911	150000	33664040	3000	3000	3000	3000	0
241	20230911	145900	33664040	3000	3000	3000	3000	0
242	20230911	145800	33664040	3000	3000	3000	3000	73
243	20230911	145700	33445040	3000	3000	3000	3000	0
244	20230911	145600	33445040	3000	3000	3000	3000	0
245	20230911	145500	33445040	3000	3000	3000	3000	0
246	20230911	145400	33445040	3000	3000	3000	3000	0
247	20230911	145300	33445040	3000	3000	3000	3000	142
248	20230911	145200	33019040	2995	2995	2995	2995	5
249	20230911	145100	33004065	2995	3000	3000	2995	135
250	20230911	145000	32599090	3000	3000	3000	3000	5
251	20230911	144900	32584090	2995	2995	2995	2995	0
252	20230911	144800	32584090	2995	3000	3000	2995	12
253	20230911	144700	32548100	2995	2995	2995	2995	0
254	20230911	144600	32548100	2995	2995	2995	2995	52
255	20230911	144500	32392360	2995	2995	2995	2995	0
256	20230911	144400	32392360	2995	3000	3000	2995	10
257	20230911	144300	32362405	3000	3000	3000	3000	0
258	20230911	144200	32362405	3000	2995	3000	2995	6
259	20230911	144100	32344430	2995	2995	2995	2995	5
260	20230911	144000	32329455	3000	3000	3000	2995	145
261	20230911	143900	31894480	2995	2995	2995	2995	5
262	20230911	143800	31879505	3000	2995	3000	2995	6
263	20230911	143700	31861530	2995	2995	2995	2995	133
264	20230911	143600	31463195	3000	3000	3000	3000	1
265	20230911	143500	31460195	3000	3000	3000	3000	5
266	20230911	143400	31445195	3000	3000	3000	3000	0
267	20230911	143300	31445195	3000	3000	3000	3000	0
268	20230911	143200	31445195	3000	3000	3000	3000	0
269	20230911	143100	31445195	3000	3000	3000	3000	33
270	20230911	143000	31346195	3000	3000	3000	3000	0
271	20230911	142900	31346195	3000	3000	3000	3000	0
272	20230911	142800	31346195	3000	3000	3000	3000	0
273	20230911	142700	31346195	3000	3000	3000	3000	0
274	20230911	142600	31346195	3000	3000	3000	3000	0
275	20230911	142500	31346195	3000	3000	3000	3000	0
276	20230911	142400	31346195	3000	3000	3000	3000	0
277	20230911	142300	31346195	3000	3000	3000	3000	11
278	20230911	142200	31313195	2995	2995	2995	2995	0
279	20230911	142100	31313195	2995	2995	2995	2995	14
280	20230911	142000	31271265	3000	3000	3000	3000	0
281	20230911	141900	31271265	3000	3000	3000	3000	0
282	20230911	141800	31271265	3000	3000	3000	3000	30
283	20230911	141700	31181265	3000	3000	3000	3000	0
284	20230911	141600	31181265	3000	3000	3000	3000	0
285	20230911	141500	31181265	3000	3000	3000	3000	294
286	20230911	141400	30299265	3000	3000	3000	3000	0
287	20230911	141300	30299265	3000	3000	3000	3000	0
288	20230911	141200	30299265	3000	3000	3000	3000	0
289	20230911	141100	30299265	3000	3000	3000	3000	0
290	20230911	141000	30299265	3000	3000	3000	3000	327
291	20230911	140900	29318265	3000	3000	3000	3000	0
292	20230911	140800	29318265	3000	3000	3000	3000	0
293	20230911	140700	29318265	3000	3000	3000	3000	0
294	20230911	140600	29318265	3000	3000	3000	3000	153
295	20230911	140500	28859265	3000	3000	3000	3000	0
296	20230911	140400	28859265	3000	3000	3000	3000	0
297	20230911	140300	28859265	3000	3000	3000	3000	0
298	20230911	140200	28859265	3000	3000	3000	3000	0
299	20230911	140100	28859265	3000	3000	3000	3000	0
300	20230911	140000	28859265	3000	3000	3000	3000	0
301	20230911	135900	28859265	3000	3000	3000	3000	0
302	20230911	135800	28859265	3000	3000	3000	3000	1
303	20230911	135700	28856265	3000	3000	3000	3000	0
304	20230911	135600	28856265	3000	3000	3000	3000	138
305	20230911	135500	28442265	2990	3000	3000	2990	51
306	20230911	135400	28289275	2990	2990	2990	2990	1
307	20230911	135300	28286285	2990	2990	2990	2990	0
308	20230911	135200	28286285	2990	2990	2990	2990	1
309	20230911	135100	28283295	2990	2990	2990	2990	0
310	20230911	135000	28283295	2990	2990	2990	2990	1
311	20230911	134900	28280305	2990	2990	2990	2990	0
312	20230911	134800	28280305	2990	2990	2990	2990	1
313	20230911	134700	28277315	2990	2990	2990	2990	0
314	20230911	134600	28277315	2990	2990	2990	2990	1
315	20230911	134500	28274325	2990	2990	2990	2990	130
316	20230911	134400	27885625	2990	2990	2990	2990	1
317	20230911	134300	27882635	3000	3000	3000	3000	2
318	20230911	134200	27876635	2990	2990	2990	2990	1
319	20230911	134100	27873645	3000	3000	3000	3000	299
320	20230911	134000	26976645	2990	2990	2990	2990	1
321	20230911	133900	26973655	2990	2990	2990	2990	0
322	20230911	133800	26973655	2990	2990	2990	2990	1
323	20230911	133700	26970665	2995	2995	2995	2995	0
324	20230911	133600	26970665	2995	2995	2995	2990	549
325	20230911	133500	25326415	2990	2990	2990	2990	0
326	20230911	133400	25326415	2990	2990	2990	2990	1
327	20230911	133300	25323425	2995	2995	2995	2995	2
328	20230911	133200	25317435	2990	2990	2990	2990	1
329	20230911	133100	25314445	2990	2990	2990	2990	0
330	20230911	133000	25314445	2990	2990	2990	2990	0
331	20230911	132900	25314445	2990	2990	2990	2990	1
332	20230911	132800	25311455	2995	2995	2995	2995	0
333	20230911	132700	25311455	2995	2995	2995	2995	0
334	20230911	132600	25311455	2995	2995	2995	2995	0
335	20230911	132500	25311455	2995	2995	2995	2995	0
336	20230911	132400	25311455	2995	2995	2995	2995	0
337	20230911	132300	25311455	2995	2990	2995	2990	53
338	20230911	132200	25152725	2990	2990	2990	2990	1
339	20230911	132100	25149735	2990	2990	2990	2990	0
340	20230911	132000	25149735	2990	2990	2990	2990	0
341	20230911	131900	25149735	2990	2990	2990	2990	0
342	20230911	131800	25149735	2990	2990	2990	2990	5
343	20230911	131700	25134785	2990	2990	2990	2990	0
344	20230911	131600	25134785	2990	2990	2990	2990	1
345	20230911	131500	25131795	2990	2990	2990	2990	0
346	20230911	131400	25131795	2990	2990	2990	2990	0
347	20230911	131300	25131795	2990	2990	2990	2990	0
348	20230911	131200	25131795	2990	2990	2990	2990	0
349	20230911	131100	25131795	2990	2990	2990	2990	0
350	20230911	131000	25131795	2990	2990	2990	2990	1
351	20230911	130900	25128805	2995	2995	2995	2995	0
352	20230911	130800	25128805	2995	2995	2995	2995	10
353	20230911	130700	25098855	2995	2995	2995	2995	3
354	20230911	130600	25089870	2990	2990	2990	2990	284
355	20230911	130500	24240710	2990	2990	2990	2990	0
356	20230911	130400	24240710	2990	2990	2990	2990	1
357	20230911	130300	24237720	2995	2995	2995	2995	0
358	20230911	130200	24237720	2995	2995	2995	2995	17
359	20230911	130100	24186805	2995	2995	2995	2995	0
360	20230911	130000	24186805	2995	2995	2995	2995	0
361	20230911	125900	24186805	2995	2995	2995	2995	33
362	20230911	125800	24087970	2995	2990	2995	2990	6
363	20230911	125700	24070005	2995	2995	2995	2995	0
364	20230911	125600	24070005	2995	2995	2995	2995	0
365	20230911	125500	24070005	2995	2995	2995	2995	0
366	20230911	125400	24070005	2995	2995	2995	2995	7
367	20230911	125300	24049040	2985	2985	2985	2985	1
368	20230911	125200	24046055	2985	2985	2985	2985	0
369	20230911	125100	24046055	2985	2985	2985	2985	0
370	20230911	125000	24046055	2985	2985	2985	2985	0
371	20230911	124900	24046055	2985	2985	2985	2985	0
372	20230911	124800	24046055	2985	2985	2985	2985	0
373	20230911	124700	24046055	2985	2985	2985	2985	1
374	20230911	124600	24043070	2990	2990	2990	2990	0
375	20230911	124500	24043070	2990	2990	2990	2990	0
376	20230911	124400	24043070	2990	2990	2990	2990	150
377	20230911	124300	23594570	2990	2990	2990	2990	0
378	20230911	124200	23594570	2990	2990	2990	2990	0
379	20230911	124100	23594570	2990	2990	2990	2990	351
380	20230911	124000	22545080	2990	2990	2990	2990	0
381	20230911	123900	22545080	2990	2990	2990	2990	0
382	20230911	123800	22545080	2990	2990	2990	2990	0
383	20230911	123700	22545080	2990	2990	2990	2990	849
384	20230911	123600	20006570	2990	2990	2990	2990	0
385	20230911	123500	20006570	2990	2990	2990	2990	1
386	20230911	123400	20003580	2995	2995	2995	2995	0
387	20230911	123300	20003580	2995	2995	2995	2995	0
388	20230911	123200	20003580	2995	2995	2995	2995	0
389	20230911	123100	20003580	2995	2995	2995	2995	100
390	20230911	123000	19704080	2995	2995	2995	2995	0
391	20230911	122900	19704080	2995	2995	2995	2995	0
392	20230911	122800	19704080	2995	2995	2995	2995	11
393	20230911	122700	19671135	2995	2995	2995	2995	309
394	20230911	122600	18745680	2995	2995	2995	2995	17
395	20230911	122500	18694765	3000	3000	3000	3000	0
396	20230911	122400	18694765	3000	3000	3000	3000	17
397	20230911	122300	18643765	3000	3000	3000	3000	0
398	20230911	122200	18643765	3000	2990	3000	2990	72
399	20230911	122100	18428315	3000	3000	3000	3000	0
400	20230911	122000	18428315	3000	3000	3000	3000	17
401	20230911	121900	18377315	3000	3000	3000	3000	0
402	20230911	121800	18377315	3000	3000	3000	3000	17
403	20230911	121700	18326315	3000	3000	3000	3000	0
404	20230911	121600	18326315	3000	3000	3000	3000	18
405	20230911	121500	18272315	3000	3000	3000	3000	0
406	20230911	121400	18272315	3000	3000	3000	3000	18
407	20230911	121300	18218315	3000	3000	3000	3000	0
408	20230911	121200	18218315	3000	3000	3000	3000	18
409	20230911	121100	18164315	3000	3000	3000	3000	0
410	20230911	121000	18164315	3000	3000	3000	3000	118
411	20230911	120900	17810315	3000	3000	3000	3000	0
412	20230911	120800	17810315	3000	3000	3000	3000	18
413	20230911	120700	17756315	3000	3000	3000	3000	0
414	20230911	120600	17756315	3000	3000	3000	3000	0
415	20230911	120500	17756315	3000	3000	3000	3000	0
416	20230911	120400	17756315	3000	3000	3000	3000	0
417	20230911	120300	17756315	3000	3000	3000	3000	0
418	20230911	120200	17756315	3000	3000	3000	3000	0
419	20230911	120100	17756315	3000	3000	3000	3000	0
420	20230911	120000	17756315	3000	3000	3000	3000	0
421	20230911	115900	17756315	3000	3000	3000	3000	0
422	20230911	115800	17756315	3000	3000	3000	3000	0
423	20230911	115700	17756315	3000	3000	3000	3000	0
424	20230911	115600	17756315	3000	3000	3000	3000	0
425	20230911	115500	17756315	3000	3000	3000	3000	0
426	20230911	115400	17756315	3000	3000	3000	3000	0
427	20230911	115300	17756315	3000	3000	3000	3000	0
428	20230911	115200	17756315	3000	3000	3000	3000	0
429	20230911	115100	17756315	3000	3000	3000	3000	0
430	20230911	115000	17756315	3000	3000	3000	3000	0
431	20230911	114900	17756315	3000	3000	3000	3000	0
432	20230911	114800	17756315	3000	3000	3000	3000	0
433	20230911	114700	17756315	3000	3000	3000	3000	0
434	20230911	114600	17756315	3000	3000	3000	3000	0
435	20230911	114500	17756315	3000	3000	3000	3000	11
436	20230911	114400	17723315	3000	3000	3000	3000	0
437	20230911	114300	17723315	3000	3000	3000	3000	0
438	20230911	114200	17723315	3000	3000	3000	3000	0
439	20230911	114100	17723315	3000	3000	3000	3000	10
440	20230911	114000	17693315	2990	2990	2990	2990	0
441	20230911	113900	17693315	2990	2990	2990	2990	0
442	20230911	113800	17693315	2990	2990	2990	2990	0
443	20230911	113700	17693315	2990	2990	2990	2990	0
444	20230911	113600	17693315	2990	2990	2990	2990	0
445	20230911	113500	17693315	2990	2990	2990	2990	0
446	20230911	113400	17693315	2990	2990	2990	2990	0
447	20230911	113300	17693315	2990	2990	2990	2990	0
448	20230911	113200	17693315	2990	2990	2990	2990	0
449	20230911	113100	17693315	2990	2990	2990	2990	0
450	20230911	113000	17693315	2990	2990	2990	2990	0
451	20230911	112900	17693315	2990	2990	2990	2990	1
452	20230911	112800	17690325	3000	3000	3000	3000	0
453	20230911	112700	17690325	3000	3000	3000	3000	0
454	20230911	112600	17690325	3000	3000	3000	3000	0
455	20230911	112500	17690325	3000	3000	3000	3000	0
456	20230911	112400	17690325	3000	3000	3000	3000	0
457	20230911	112300	17690325	3000	3000	3000	3000	0
458	20230911	112200	17690325	3000	3000	3000	3000	0
459	20230911	112100	17690325	3000	3000	3000	3000	0
460	20230911	112000	17690325	3000	2985	3000	2985	2
461	20230911	111900	17684340	2985	2985	2985	2985	0
462	20230911	111800	17684340	2985	2985	2985	2985	0
463	20230911	111700	17684340	2985	2985	2985	2985	0
464	20230911	111600	17684340	2985	2985	2985	2985	65
465	20230911	111500	17490315	2985	2985	2985	2985	0
466	20230911	111400	17490315	2985	2985	2985	2985	0
467	20230911	111300	17490315	2985	2985	2985	2985	0
468	20230911	111200	17490315	2985	2985	2985	2985	0
469	20230911	111100	17490315	2985	2985	2985	2985	0
470	20230911	111000	17490315	2985	2985	2985	2985	1
471	20230911	110900	17487330	3000	3000	3000	3000	0
472	20230911	110800	17487330	3000	2990	3000	2985	119
473	20230911	110700	17131025	2990	2990	2990	2990	0
474	20230911	110600	17131025	2990	2990	2990	2990	0
475	20230911	110500	17131025	2990	2990	2990	2990	0
476	20230911	110400	17131025	2990	2990	2990	2990	0
477	20230911	110300	17131025	2990	2990	2990	2990	162
478	20230911	110200	16646645	2990	2990	2990	2990	31
479	20230911	110100	16553955	2990	2990	2990	2990	1
480	20230911	110000	16550965	2990	3000	3000	2990	196
481	20230911	105900	15964675	3000	3000	3000	3000	0
482	20230911	105800	15964675	3000	3000	3000	3000	0
483	20230911	105700	15964675	3000	3000	3000	3000	20
484	20230911	105600	15904675	2990	2990	2990	2990	1
485	20230911	105500	15901685	3000	3000	3000	3000	0
486	20230911	105400	15901685	3000	3000	3000	3000	0
487	20230911	105300	15901685	3000	3000	3000	3000	0
488	20230911	105200	15901685	3000	3000	3000	3000	0
489	20230911	105100	15901685	3000	2990	3000	2990	3
490	20230911	105000	15892695	2990	2990	2990	2990	0
491	20230911	104900	15892695	2990	2990	2990	2990	0
492	20230911	104800	15892695	2990	2990	2990	2990	0
493	20230911	104700	15892695	2990	2990	2990	2990	0
494	20230911	104600	15892695	2990	2990	2990	2990	1
495	20230911	104500	15889705	3000	3000	3000	3000	0
496	20230911	104400	15889705	3000	3000	3000	3000	82
497	20230911	104300	15643705	2990	2990	2990	2990	0
498	20230911	104200	15643705	2990	2990	2990	2990	0
499	20230911	104100	15643705	2990	2990	2990	2990	1
500	20230911	104000	15640715	2990	2990	2990	2990	0
501	20230911	103900	15640715	2990	2990	2990	2990	0
502	20230911	103800	15640715	2990	2990	2990	2990	17
503	20230911	103700	15589885	2990	2990	2990	2990	0
504	20230911	103600	15589885	2990	2990	2990	2990	1
505	20230911	103500	15586895	2990	2990	2990	2990	0
506	20230911	103400	15586895	2990	2990	2990	2990	0
507	20230911	103300	15586895	2990	2990	2990	2990	0
508	20230911	103200	15586895	2990	2990	2990	2990	0
509	20230911	103100	15586895	2990	2990	2990	2990	1
510	20230911	103000	15583905	2990	2990	2990	2990	0
511	20230911	102900	15583905	2990	2990	2990	2990	0
512	20230911	102800	15583905	2990	2990	2990	2990	0
513	20230911	102700	15583905	2990	2990	2990	2990	0
514	20230911	102600	15583905	2990	2990	2990	2990	1
515	20230911	102500	15580915	2990	2990	2990	2990	0
516	20230911	102400	15580915	2990	2990	2990	2990	0
517	20230911	102300	15580915	2990	2990	2990	2990	1
518	20230911	102200	15577925	2990	2990	2990	2990	0
519	20230911	102100	15577925	2990	2990	2990	2990	0
520	20230911	102000	15577925	2990	2990	2990	2990	0
521	20230911	101900	15577925	2990	2990	2990	2990	0
522	20230911	101800	15577925	2990	2990	2990	2990	1
523	20230911	101700	15574935	2990	2990	2990	2990	2
524	20230911	101600	15568955	2990	2990	2990	2990	0
525	20230911	101500	15568955	2990	2990	2990	2990	0
526	20230911	101400	15568955	2990	2990	2990	2990	0
527	20230911	101300	15568955	2990	2990	3005	2990	10
528	20230911	101200	15539010	3000	3000	3000	3000	0
529	20230911	101100	15539010	3000	3000	3000	3000	0
530	20230911	101000	15539010	3000	3000	3000	3000	0
531	20230911	100900	15539010	3000	3000	3000	3000	0
532	20230911	100800	15539010	3000	2990	3000	2990	2
533	20230911	100700	15533020	2990	2990	2990	2990	0
534	20230911	100600	15533020	2990	2990	2990	2990	0
535	20230911	100500	15533020	2990	2990	2990	2990	0
536	20230911	100400	15533020	2990	2990	2990	2990	0
537	20230911	100300	15533020	2990	2990	2990	2990	1
538	20230911	100200	15530030	2990	2990	2990	2990	0
539	20230911	100100	15530030	2990	2990	2990	2990	0
540	20230911	100000	15530030	2990	2990	2990	2990	0
541	20230911	095900	15530030	2990	2990	2990	2990	0
542	20230911	095800	15530030	2990	2990	2990	2990	1
543	20230911	095700	15527040	2990	2990	2990	2990	151
544	20230911	095600	15075550	2990	2990	2990	2990	0
545	20230911	095500	15075550	2990	2990	2990	2990	118
546	20230911	095400	14722730	2990	2990	2990	2990	1
547	20230911	095300	14719740	3000	3000	3000	3000	0
548	20230911	095200	14719740	3000	3000	3000	3000	0
549	20230911	095100	14719740	3000	3000	3000	3000	0
550	20230911	095000	14719740	3000	2990	3000	2990	2
551	20230911	094900	14713750	2990	3000	3000	2990	149
552	20230911	094800	14266855	3000	3000	3000	3000	1
553	20230911	094700	14263855	3005	3005	3005	3005	0
554	20230911	094600	14263855	3005	3005	3005	3005	0
555	20230911	094500	14263855	3005	3005	3005	3005	2
556	20230911	094400	14257845	3005	3005	3005	3005	15
557	20230911	094300	14212770	3005	3005	3005	3005	0
558	20230911	094200	14212770	3005	3005	3005	3005	0
559	20230911	094100	14212770	3005	3000	3005	3000	9
560	20230911	094000	14185730	2990	2990	2990	2990	1
561	20230911	093900	14182740	2990	2990	2990	2990	0
562	20230911	093800	14182740	2990	3005	3005	2990	109
563	20230911	093700	13855760	3005	3005	3005	3005	0
564	20230911	093600	13855760	3005	3005	3005	3005	0
565	20230911	093500	13855760	3005	3000	3005	2995	20
566	20230911	093400	13795760	3000	3005	3005	3000	80
567	20230911	093300	13555745	3000	3005	3005	3000	400
568	20230911	093200	12355065	3005	3000	3005	3000	5
569	20230911	093100	12340045	3005	3010	3010	3005	685
570	20230911	093000	10280790	3010	3010	3010	3010	1
571	20230911	092900	10277780	3020	3020	3020	3020	1
572	20230911	092800	10274760	3020	3020	3020	3020	0
573	20230911	092700	10274760	3020	3020	3020	3020	0
574	20230911	092600	10274760	3020	3020	3020	3020	0
575	20230911	092500	10274760	3020	3005	3020	3005	13
576	20230911	092400	10235515	3020	3020	3020	3020	3
577	20230911	092300	10226455	3000	3000	3000	3000	40
578	20230911	092200	10106455	3000	3000	3000	3000	0
579	20230911	092100	10106455	3000	3000	3000	3000	0
580	20230911	092000	10106455	3000	3000	3000	3000	1
581	20230911	091900	10103455	3015	3015	3015	3015	0
582	20230911	091800	10103455	3015	3015	3015	3015	9
583	20230911	091700	10076320	2995	2995	2995	2995	0
584	20230911	091600	10076320	2995	2995	2995	2995	0
585	20230911	091500	10076320	2995	2995	2995	2995	0
586	20230911	091400	10076320	2995	2995	2995	2995	0
587	20230911	091300	10076320	2995	2995	2995	2995	38
588	20230911	091200	9962510	2990	3020	3020	2990	200
589	20230911	091100	9360220	3010	3020	3020	3010	526
590	20230911	091000	7773100	3020	3020	3020	3020	258
591	20230911	090900	6993940	3020	3020	3020	3020	0
592	20230911	090800	6993940	3020	3015	3020	3015	2
593	20230911	090700	6987905	3010	3010	3010	3010	0
594	20230911	090600	6987905	3010	3005	3010	2990	168
595	20230911	090500	6484625	3005	3005	3020	2990	1575
596	20230911	090400	1746830	3020	3020	3020	3020	10
597	20230911	090300	1716630	3020	3020	3020	3020	21
598	20230911	090200	1653210	3020	3015	3020	3005	57
599	20230911	090100	1481450	3020	3015	3020	3015	30
600	20230911	090000	1390895	3020	3010	3020	3010	462