KissMeData/054540/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	193300	131096705	3960	3960	3960	3960	1328
3	20230922	193200	131096705	3960	3960	3960	3960	0
4	20230922	193100	131096705	3960	3960	3960	3960	0
5	20230922	193000	131096705	3960	3960	3960	3960	0
6	20230922	192900	131096705	3960	3960	3960	3960	0
7	20230922	192800	131096705	3960	3960	3960	3960	0
8	20230922	192700	131096705	3960	3960	3960	3960	0
9	20230922	192600	131096705	3960	3960	3960	3960	0
10	20230922	192500	131096705	3960	3960	3960	3960	0
11	20230922	192400	131096705	3960	3960	3960	3960	0
12	20230922	192300	131096705	3960	3960	3960	3960	0
13	20230922	192200	131096705	3960	3960	3960	3960	0
14	20230922	192100	131096705	3960	3960	3960	3960	0
15	20230922	192000	131096705	3960	3960	3960	3960	0
16	20230922	191900	131096705	3960	3960	3960	3960	0
17	20230922	191800	131096705	3960	3960	3960	3960	0
18	20230922	191700	131096705	3960	3960	3960	3960	0
19	20230922	191600	131096705	3960	3960	3960	3960	0
20	20230922	191500	131096705	3960	3960	3960	3960	0
21	20230922	191400	131096705	3960	3960	3960	3960	0
22	20230922	191300	131096705	3960	3960	3960	3960	0
23	20230922	191200	131096705	3960	3960	3960	3960	0
24	20230922	191100	131096705	3960	3960	3960	3960	0
25	20230922	191000	131096705	3960	3960	3960	3960	0
26	20230922	190900	131096705	3960	3960	3960	3960	0
27	20230922	190800	131096705	3960	3960	3960	3960	0
28	20230922	190700	131096705	3960	3960	3960	3960	0
29	20230922	190600	131096705	3960	3960	3960	3960	0
30	20230922	190500	131096705	3960	3960	3960	3960	0
31	20230922	190400	131096705	3960	3960	3960	3960	0
32	20230922	190300	131096705	3960	3960	3960	3960	1328
33	20230922	190200	131096705	3960	3960	3960	3960	0
34	20230922	190100	131096705	3960	3960	3960	3960	0
35	20230922	190000	131096705	3960	3960	3960	3960	0
36	20230922	185900	131096705	3960	3960	3960	3960	0
37	20230922	185800	131096705	3960	3960	3960	3960	0
38	20230922	185700	131096705	3960	3960	3960	3960	0
39	20230922	185600	131096705	3960	3960	3960	3960	0
40	20230922	185500	131096705	3960	3960	3960	3960	0
41	20230922	185400	131096705	3960	3960	3960	3960	0
42	20230922	185300	131096705	3960	3960	3960	3960	0
43	20230922	185200	131096705	3960	3960	3960	3960	0
44	20230922	185100	131096705	3960	3960	3960	3960	0
45	20230922	185000	131096705	3960	3960	3960	3960	0
46	20230922	184900	131096705	3960	3960	3960	3960	0
47	20230922	184800	131096705	3960	3960	3960	3960	0
48	20230922	184700	131096705	3960	3960	3960	3960	0
49	20230922	184600	131096705	3960	3960	3960	3960	0
50	20230922	184500	131096705	3960	3960	3960	3960	0
51	20230922	184400	131096705	3960	3960	3960	3960	0
52	20230922	184300	131096705	3960	3960	3960	3960	0
53	20230922	184200	131096705	3960	3960	3960	3960	0
54	20230922	184100	131096705	3960	3960	3960	3960	0
55	20230922	184000	131096705	3960	3960	3960	3960	0
56	20230922	183900	131096705	3960	3960	3960	3960	0
57	20230922	183800	131096705	3960	3960	3960	3960	0
58	20230922	183700	131096705	3960	3960	3960	3960	0
59	20230922	183600	131096705	3960	3960	3960	3960	0
60	20230922	183500	131096705	3960	3960	3960	3960	0
61	20230922	183400	131096705	3960	3960	3960	3960	0
62	20230922	183300	131096705	3960	3960	3960	3960	1328
63	20230922	183200	131096705	3960	3960	3960	3960	0
64	20230922	183100	131096705	3960	3960	3960	3960	0
65	20230922	183000	131096705	3960	3960	3960	3960	0
66	20230922	182900	131096705	3960	3960	3960	3960	0
67	20230922	182800	131096705	3960	3960	3960	3960	0
68	20230922	182700	131096705	3960	3960	3960	3960	0
69	20230922	182600	131096705	3960	3960	3960	3960	0
70	20230922	182500	131096705	3960	3960	3960	3960	0
71	20230922	182400	131096705	3960	3960	3960	3960	0
72	20230922	182300	131096705	3960	3960	3960	3960	0
73	20230922	182200	131096705	3960	3960	3960	3960	0
74	20230922	182100	131096705	3960	3960	3960	3960	0
75	20230922	182000	131096705	3960	3960	3960	3960	0
76	20230922	181900	131096705	3960	3960	3960	3960	0
77	20230922	181800	131096705	3960	3960	3960	3960	0
78	20230922	181700	131096705	3960	3960	3960	3960	0
79	20230922	181600	131096705	3960	3960	3960	3960	0
80	20230922	181500	131096705	3960	3960	3960	3960	0
81	20230922	181400	131096705	3960	3960	3960	3960	0
82	20230922	181300	131096705	3960	3960	3960	3960	0
83	20230922	181200	131096705	3960	3960	3960	3960	0
84	20230922	181100	131096705	3960	3960	3960	3960	0
85	20230922	181000	131096705	3960	3960	3960	3960	0
86	20230922	180900	131096705	3960	3960	3960	3960	0
87	20230922	180800	131096705	3960	3960	3960	3960	0
88	20230922	180700	131096705	3960	3960	3960	3960	0
89	20230922	180600	131096705	3960	3960	3960	3960	0
90	20230922	180500	131096705	3960	3960	3960	3960	0
91	20230922	180400	131096705	3960	3960	3960	3960	0
92	20230922	180300	131096705	3960	3960	3960	3960	1328
93	20230922	180200	131096705	3960	3960	3960	3960	0
94	20230922	180100	131096705	3960	3960	3960	3960	0
95	20230922	180000	131096705	3960	3960	3960	3960	0
96	20230922	175900	131096705	3960	3960	3960	3960	0
97	20230922	175800	131096705	3960	3960	3960	3960	0
98	20230922	175700	131096705	3960	3960	3960	3960	0
99	20230922	175600	131096705	3960	3960	3960	3960	0
100	20230922	175500	131096705	3960	3960	3960	3960	0
101	20230922	175400	131096705	3960	3960	3960	3960	0
102	20230922	175300	131096705	3960	3960	3960	3960	0
103	20230922	175200	131096705	3960	3960	3960	3960	0
104	20230922	175100	131096705	3960	3960	3960	3960	0
105	20230922	175000	131096705	3960	3960	3960	3960	0
106	20230922	174900	131096705	3960	3960	3960	3960	0
107	20230922	174800	131096705	3960	3960	3960	3960	0
108	20230922	174700	131096705	3960	3960	3960	3960	0
109	20230922	174600	131096705	3960	3960	3960	3960	0
110	20230922	174500	131096705	3960	3960	3960	3960	0
111	20230922	174400	131096705	3960	3960	3960	3960	0
112	20230922	174300	131096705	3960	3960	3960	3960	0
113	20230922	174200	131096705	3960	3960	3960	3960	0
114	20230922	174100	131096705	3960	3960	3960	3960	0
115	20230922	174000	131096705	3960	3960	3960	3960	0
116	20230922	173900	131096705	3960	3960	3960	3960	0
117	20230922	173800	131096705	3960	3960	3960	3960	0
118	20230922	173700	131096705	3960	3960	3960	3960	0
119	20230922	173600	131096705	3960	3960	3960	3960	0
120	20230922	173500	131096705	3960	3960	3960	3960	0
121	20230922	173400	131096705	3960	3960	3960	3960	0
122	20230922	173300	131096705	3960	3960	3960	3960	1328
123	20230922	173200	131096705	3960	3960	3960	3960	0
124	20230922	173100	131096705	3960	3960	3960	3960	0
125	20230922	173000	131096705	3960	3960	3960	3960	0
126	20230922	172900	131096705	3960	3960	3960	3960	0
127	20230922	172800	131096705	3960	3960	3960	3960	0
128	20230922	172700	131096705	3960	3960	3960	3960	0
129	20230922	172600	131096705	3960	3960	3960	3960	0
130	20230922	172500	131096705	3960	3960	3960	3960	0
131	20230922	172400	131096705	3960	3960	3960	3960	0
132	20230922	172300	131096705	3960	3960	3960	3960	0
133	20230922	172200	131096705	3960	3960	3960	3960	0
134	20230922	172100	131096705	3960	3960	3960	3960	0
135	20230922	172000	131096705	3960	3960	3960	3960	0
136	20230922	171900	131096705	3960	3960	3960	3960	0
137	20230922	171800	131096705	3960	3960	3960	3960	0
138	20230922	171700	131096705	3960	3960	3960	3960	0
139	20230922	171600	131096705	3960	3960	3960	3960	0
140	20230922	171500	131096705	3960	3960	3960	3960	0
141	20230922	171400	131096705	3960	3960	3960	3960	0
142	20230922	171300	131096705	3960	3960	3960	3960	0
143	20230922	171200	131096705	3960	3960	3960	3960	0
144	20230922	171100	131096705	3960	3960	3960	3960	0
145	20230922	171000	131096705	3960	3960	3960	3960	0
146	20230922	170900	131096705	3960	3960	3960	3960	0
147	20230922	170800	131096705	3960	3960	3960	3960	0
148	20230922	170700	131096705	3960	3960	3960	3960	0
149	20230922	170600	131096705	3960	3960	3960	3960	0
150	20230922	170500	131096705	3960	3960	3960	3960	0
151	20230922	170400	131096705	3960	3960	3960	3960	0
152	20230922	170300	131096705	3960	3960	3960	3960	1328
153	20230922	170200	131096705	3960	3960	3960	3960	0
154	20230922	170100	131096705	3960	3960	3960	3960	0
155	20230922	170000	131096705	3960	3960	3960	3960	0
156	20230922	165900	131096705	3960	3960	3960	3960	0
157	20230922	165800	131096705	3960	3960	3960	3960	0
158	20230922	165700	131096705	3960	3960	3960	3960	0
159	20230922	165600	131096705	3960	3960	3960	3960	0
160	20230922	165500	131096705	3960	3960	3960	3960	0
161	20230922	165400	131096705	3960	3960	3960	3960	0
162	20230922	165300	131096705	3960	3960	3960	3960	0
163	20230922	165200	131096705	3960	3960	3960	3960	0
164	20230922	165100	131096705	3960	3960	3960	3960	0
165	20230922	165000	131096705	3960	3960	3960	3960	0
166	20230922	164900	131096705	3960	3960	3960	3960	0
167	20230922	164800	131096705	3960	3960	3960	3960	0
168	20230922	164700	131096705	3960	3960	3960	3960	0
169	20230922	164600	131096705	3960	3960	3960	3960	0
170	20230922	164500	131096705	3960	3960	3960	3960	0
171	20230922	164400	131096705	3960	3960	3960	3960	0
172	20230922	164300	131096705	3960	3960	3960	3960	0
173	20230922	164200	131096705	3960	3960	3960	3960	0
174	20230922	164100	131096705	3960	3960	3960	3960	0
175	20230922	164000	131096705	3960	3960	3960	3960	0
176	20230922	163900	131096705	3960	3960	3960	3960	0
177	20230922	163800	131096705	3960	3960	3960	3960	0
178	20230922	163700	131096705	3960	3960	3960	3960	0
179	20230922	163600	131096705	3960	3960	3960	3960	0
180	20230922	163500	131096705	3960	3960	3960	3960	0
181	20230922	163400	131096705	3960	3960	3960	3960	0
182	20230922	163300	131096705	3960	3960	3960	3960	1328
183	20230922	163200	131096705	3960	3960	3960	3960	0
184	20230922	163100	131096705	3960	3960	3960	3960	0
185	20230922	163000	131096705	3960	3960	3960	3960	0
186	20230922	162900	131096705	3960	3960	3960	3960	0
187	20230922	162800	131096705	3960	3960	3960	3960	0
188	20230922	162700	131096705	3960	3960	3960	3960	0
189	20230922	162600	131096705	3960	3960	3960	3960	0
190	20230922	162500	131096705	3960	3960	3960	3960	0
191	20230922	162400	131096705	3960	3960	3960	3960	0
192	20230922	162300	131096705	3960	3960	3960	3960	0
193	20230922	162200	131096705	3960	3960	3960	3960	0
194	20230922	162100	131096705	3960	3960	3960	3960	0
195	20230922	162000	131096705	3960	3960	3960	3960	0
196	20230922	161900	131096705	3960	3960	3960	3960	0
197	20230922	161800	131096705	3960	3960	3960	3960	0
198	20230922	161700	131096705	3960	3960	3960	3960	0
199	20230922	161600	131096705	3960	3960	3960	3960	0
200	20230922	161500	131096705	3960	3960	3960	3960	0
201	20230922	161400	131096705	3960	3960	3960	3960	0
202	20230922	161300	131096705	3960	3960	3960	3960	0
203	20230922	161200	131096705	3960	3960	3960	3960	0
204	20230922	161100	131096705	3960	3960	3960	3960	0
205	20230922	161000	131096705	3960	3960	3960	3960	0
206	20230922	160900	131096705	3960	3960	3960	3960	0
207	20230922	160800	131096705	3960	3960	3960	3960	0
208	20230922	160700	131096705	3960	3960	3960	3960	0
209	20230922	160600	131096705	3960	3960	3960	3960	0
210	20230922	160500	131096705	3960	3960	3960	3960	0
211	20230922	160400	131096705	3960	3960	3960	3960	0
212	20230922	160300	131096705	3960	3960	3960	3960	1328
213	20230922	160200	131096705	3960	3960	3960	3960	0
214	20230922	160100	131096705	3960	3960	3960	3960	0
215	20230922	160000	131096705	3960	3960	3960	3960	0
216	20230922	155900	131096705	3960	3960	3960	3960	0
217	20230922	155800	131096705	3960	3960	3960	3960	0
218	20230922	155700	131096705	3960	3960	3960	3960	0
219	20230922	155600	131096705	3960	3960	3960	3960	0
220	20230922	155500	131096705	3960	3960	3960	3960	0
221	20230922	155400	131096705	3960	3960	3960	3960	0
222	20230922	155300	131096705	3960	3960	3960	3960	0
223	20230922	155200	131096705	3960	3960	3960	3960	0
224	20230922	155100	131096705	3960	3960	3960	3960	0
225	20230922	155000	131096705	3960	3960	3960	3960	0
226	20230922	154900	131096705	3960	3960	3960	3960	0
227	20230922	154800	131096705	3960	3960	3960	3960	0
228	20230922	154700	131096705	3960	3960	3960	3960	0
229	20230922	154600	131096705	3960	3960	3960	3960	0
230	20230922	154500	131096705	3960	3960	3960	3960	0
231	20230922	154400	131096705	3960	3960	3960	3960	0
232	20230922	154300	131096705	3960	3960	3960	3960	0
233	20230922	154200	131096705	3960	3960	3960	3960	0
234	20230922	154100	131096705	3960	3960	3960	3960	0
235	20230922	154000	131096705	3960	3960	3960	3960	0
236	20230922	153900	131096705	3960	3960	3960	3960	0
237	20230922	153800	131096705	3960	3960	3960	3960	0
238	20230922	153700	131096705	3960	3960	3960	3960	0
239	20230922	153600	131096705	3960	3960	3960	3960	0
240	20230922	153500	131096705	3960	3960	3960	3960	0
241	20230922	153400	131096705	3960	3960	3960	3960	0
242	20230922	153300	131096705	3960	3960	3960	3960	1328
243	20230922	153200	131096705	3960	3960	3960	3960	0
244	20230922	153100	131096705	3960	3960	3960	3960	0
245	20230922	153000	131096705	3960	3960	3960	3960	1328
246	20230922	152900	125837825	3925	3925	3925	3925	0
247	20230922	152800	125837825	3925	3925	3925	3925	0
248	20230922	152700	125837825	3925	3925	3925	3925	0
249	20230922	152600	125837825	3925	3925	3925	3925	0
250	20230922	152500	125837825	3925	3925	3925	3925	0
251	20230922	152400	125837825	3925	3925	3925	3925	0
252	20230922	152300	125837825	3925	3925	3925	3925	0
253	20230922	152200	125837825	3925	3925	3925	3925	0
254	20230922	152100	125837825	3925	3925	3925	3925	0
255	20230922	152000	125837825	3925	3925	3925	3925	0
256	20230922	151900	125837825	3925	3925	3925	3925	0
257	20230922	151800	125837825	3925	3955	3970	3925	2120
258	20230922	151700	117506340	3955	3940	3955	3940	98
259	20230922	151600	117119800	3935	3935	3935	3935	0
260	20230922	151500	117119800	3935	3935	3935	3935	0
261	20230922	151400	117119800	3935	3935	3935	3935	0
262	20230922	151300	117119800	3935	3935	3935	3935	2
263	20230922	151200	117111930	3940	3940	3940	3940	0
264	20230922	151100	117111930	3940	3940	3940	3940	0
265	20230922	151000	117111930	3940	3940	3940	3940	5
266	20230922	150900	117092230	3945	3945	3945	3945	0
267	20230922	150800	117092230	3945	3945	3945	3945	0
268	20230922	150700	117092230	3945	3945	3945	3945	0
269	20230922	150600	117092230	3945	3945	3945	3945	0
270	20230922	150500	117092230	3945	3930	3945	3930	113
271	20230922	150400	116648105	3930	3930	3930	3930	0
272	20230922	150300	116648105	3930	3930	3930	3930	0
273	20230922	150200	116648105	3930	3930	3930	3930	100
274	20230922	150100	116255105	3930	3930	3930	3930	0
275	20230922	150000	116255105	3930	3930	3930	3930	0
276	20230922	145900	116255105	3930	3930	3930	3930	206
277	20230922	145800	115445525	3930	3930	3930	3930	0
278	20230922	145700	115445525	3930	3930	3930	3930	0
279	20230922	145600	115445525	3930	3930	3930	3930	101
280	20230922	145500	115048595	3930	3930	3930	3930	0
281	20230922	145400	115048595	3930	3930	3930	3930	0
282	20230922	145300	115048595	3930	3930	3930	3930	0
283	20230922	145200	115048595	3930	3930	3930	3930	0
284	20230922	145100	115048595	3930	3930	3930	3930	0
285	20230922	145000	115048595	3930	3930	3930	3930	0
286	20230922	144900	115048595	3930	3930	3930	3930	0
287	20230922	144800	115048595	3930	3930	3930	3930	210
288	20230922	144700	114223295	3935	3935	3935	3935	0
289	20230922	144600	114223295	3935	3935	3935	3935	0
290	20230922	144500	114223295	3935	3935	3935	3935	100
291	20230922	144400	113829795	3935	3935	3935	3935	0
292	20230922	144300	113829795	3935	3935	3935	3935	0
293	20230922	144200	113829795	3935	3935	3935	3935	2
294	20230922	144100	113821925	3935	3935	3935	3935	2
295	20230922	144000	113814055	3935	3935	3935	3935	0
296	20230922	143900	113814055	3935	3935	3935	3935	100
297	20230922	143800	113420555	3940	3940	3940	3940	0
298	20230922	143700	113420555	3940	3940	3940	3940	100
299	20230922	143600	113026555	3955	3940	3955	3940	20
300	20230922	143500	112947710	3925	3925	3925	3925	0
301	20230922	143400	112947710	3925	3925	3925	3925	0
302	20230922	143300	112947710	3925	3925	3925	3925	1
303	20230922	143200	112943785	3925	3925	3925	3925	0
304	20230922	143100	112943785	3925	3925	3925	3925	0
305	20230922	143000	112943785	3925	3925	3925	3925	0
306	20230922	142900	112943785	3925	3925	3925	3925	0
307	20230922	142800	112943785	3925	3925	3925	3925	0
308	20230922	142700	112943785	3925	3925	3925	3925	100
309	20230922	142600	112551285	3920	3920	3920	3920	0
310	20230922	142500	112551285	3920	3920	3920	3920	0
311	20230922	142400	112551285	3920	3920	3920	3920	0
312	20230922	142300	112551285	3920	3920	3920	3920	0
313	20230922	142200	112551285	3920	3920	3920	3920	0
314	20230922	142100	112551285	3920	3920	3920	3920	0
315	20230922	142000	112551285	3920	3920	3920	3920	0
316	20230922	141900	112551285	3920	3920	3920	3920	0
317	20230922	141800	112551285	3920	3920	3920	3920	0
318	20230922	141700	112551285	3920	3920	3920	3920	0
319	20230922	141600	112551285	3920	3920	3920	3920	0
320	20230922	141500	112551285	3920	3920	3920	3920	0
321	20230922	141400	112551285	3920	3920	3920	3920	0
322	20230922	141300	112551285	3920	3920	3920	3920	0
323	20230922	141200	112551285	3920	3920	3920	3920	0
324	20230922	141100	112551285	3920	3920	3920	3920	0
325	20230922	141000	112551285	3920	3920	3920	3920	0
326	20230922	140900	112551285	3920	3920	3920	3920	0
327	20230922	140800	112551285	3920	3930	3930	3920	1500
328	20230922	140700	106662515	3930	3930	3930	3930	74
329	20230922	140600	106371695	3930	3930	3930	3930	0
330	20230922	140500	106371695	3930	3930	3930	3930	0
331	20230922	140400	106371695	3930	3930	3930	3930	37
332	20230922	140300	106226285	3930	3930	3930	3930	0
333	20230922	140200	106226285	3930	3930	3930	3930	0
334	20230922	140100	106226285	3930	3930	3930	3930	556
335	20230922	140000	104041205	3930	3935	3935	3930	144
336	20230922	135900	103475065	3935	3935	3935	3935	0
337	20230922	135800	103475065	3935	3935	3935	3935	0
338	20230922	135700	103475065	3935	3935	3935	3935	56
339	20230922	135600	103254705	3940	3940	3940	3940	0
340	20230922	135500	103254705	3940	3940	3940	3940	24
341	20230922	135400	103160145	3940	3940	3940	3940	0
342	20230922	135300	103160145	3940	3940	3940	3940	0
343	20230922	135200	103160145	3940	3940	3940	3940	0
344	20230922	135100	103160145	3940	3940	3940	3940	13
345	20230922	135000	103108925	3940	3940	3950	3940	340
346	20230922	134900	101767280	3940	3940	3940	3940	23
347	20230922	134800	101676660	3945	3945	3945	3945	650
348	20230922	134700	99112410	3925	3925	3925	3925	0
349	20230922	134600	99112410	3925	3925	3925	3925	0
350	20230922	134500	99112410	3925	3925	3925	3925	0
351	20230922	134400	99112410	3925	3925	3925	3925	0
352	20230922	134300	99112410	3925	3925	3925	3925	0
353	20230922	134200	99112410	3925	3925	3925	3925	0
354	20230922	134100	99112410	3925	3925	3925	3925	0
355	20230922	134000	99112410	3925	3925	3925	3925	0
356	20230922	133900	99112410	3925	3925	3925	3925	0
357	20230922	133800	99112410	3925	3925	3925	3925	0
358	20230922	133700	99112410	3925	3925	3925	3925	7
359	20230922	133600	99084935	3925	3925	3925	3925	0
360	20230922	133500	99084935	3925	3925	3925	3925	200
361	20230922	133400	98299935	3925	3925	3925	3925	5
362	20230922	133300	98280310	3925	3930	3930	3925	143
363	20230922	133200	97718345	3930	3930	3930	3930	0
364	20230922	133100	97718345	3930	3930	3930	3930	0
365	20230922	133000	97718345	3930	3930	3930	3930	0
366	20230922	132900	97718345	3930	3930	3930	3930	0
367	20230922	132800	97718345	3930	3930	3930	3930	0
368	20230922	132700	97718345	3930	3930	3930	3930	0
369	20230922	132600	97718345	3930	3930	3930	3930	0
370	20230922	132500	97718345	3930	3930	3930	3930	0
371	20230922	132400	97718345	3930	3930	3930	3930	0
372	20230922	132300	97718345	3930	3930	3930	3930	0
373	20230922	132200	97718345	3930	3930	3930	3930	0
374	20230922	132100	97718345	3930	3930	3930	3930	0
375	20230922	132000	97718345	3930	3930	3930	3930	0
376	20230922	131900	97718345	3930	3930	3930	3930	0
377	20230922	131800	97718345	3930	3930	3930	3930	7
378	20230922	131700	97690835	3930	3930	3930	3930	195
379	20230922	131600	96924485	3930	3930	3930	3930	0
380	20230922	131500	96924485	3930	3930	3930	3930	0
381	20230922	131400	96924485	3930	3930	3930	3930	0
382	20230922	131300	96924485	3930	3930	3930	3930	0
383	20230922	131200	96924485	3930	3930	3930	3930	0
384	20230922	131100	96924485	3930	3930	3930	3930	0
385	20230922	131000	96924485	3930	3930	3930	3930	0
386	20230922	130900	96924485	3930	3930	3930	3930	0
387	20230922	130800	96924485	3930	3930	3930	3930	0
388	20230922	130700	96924485	3930	3930	3930	3930	0
389	20230922	130600	96924485	3930	3930	3930	3930	0
390	20230922	130500	96924485	3930	3935	3935	3930	10
391	20230922	130400	96885180	3930	3930	3930	3930	0
392	20230922	130300	96885180	3930	3930	3930	3930	1000
393	20230922	130200	92955180	3935	3935	3935	3935	0
394	20230922	130100	92955180	3935	3935	3935	3935	0
395	20230922	130000	92955180	3935	3935	3935	3935	0
396	20230922	125900	92955180	3935	3935	3935	3935	0
397	20230922	125800	92955180	3935	3935	3935	3935	0
398	20230922	125700	92955180	3935	3935	3935	3935	0
399	20230922	125600	92955180	3935	3935	3935	3935	800
400	20230922	125500	89807180	3935	3935	3935	3935	0
401	20230922	125400	89807180	3935	3935	3935	3935	0
402	20230922	125300	89807180	3935	3935	3935	3935	0
403	20230922	125200	89807180	3935	3935	3935	3935	0
404	20230922	125100	89807180	3935	3935	3935	3935	0
405	20230922	125000	89807180	3935	3935	3935	3935	0
406	20230922	124900	89807180	3935	3935	3935	3935	0
407	20230922	124800	89807180	3935	3935	3935	3935	0
408	20230922	124700	89807180	3935	3935	3935	3935	0
409	20230922	124600	89807180	3935	3935	3935	3935	0
410	20230922	124500	89807180	3935	3935	3935	3935	0
411	20230922	124400	89807180	3935	3935	3935	3935	0
412	20230922	124300	89807180	3935	3935	3935	3935	0
413	20230922	124200	89807180	3935	3935	3935	3935	0
414	20230922	124100	89807180	3935	3935	3935	3935	0
415	20230922	124000	89807180	3935	3935	3935	3935	0
416	20230922	123900	89807180	3935	3935	3935	3935	0
417	20230922	123800	89807180	3935	3935	3935	3935	0
418	20230922	123700	89807180	3935	3935	3935	3935	0
419	20230922	123600	89807180	3935	3935	3935	3935	0
420	20230922	123500	89807180	3935	3935	3935	3935	0
421	20230922	123400	89807180	3935	3935	3935	3935	0
422	20230922	123300	89807180	3935	3935	3935	3935	0
423	20230922	123200	89807180	3935	3935	3935	3935	0
424	20230922	123100	89807180	3935	3935	3935	3935	0
425	20230922	123000	89807180	3935	3935	3935	3935	0
426	20230922	122900	89807180	3935	3935	3935	3935	0
427	20230922	122800	89807180	3935	3935	3935	3935	0
428	20230922	122700	89807180	3935	3935	3935	3935	0
429	20230922	122600	89807180	3935	3935	3935	3935	0
430	20230922	122500	89807180	3935	3935	3935	3935	0
431	20230922	122400	89807180	3935	3935	3935	3935	155
432	20230922	122300	89197255	3930	3930	3930	3930	0
433	20230922	122200	89197255	3930	3930	3930	3930	0
434	20230922	122100	89197255	3930	3930	3930	3930	0
435	20230922	122000	89197255	3930	3930	3930	3930	0
436	20230922	121900	89197255	3930	3930	3930	3930	0
437	20230922	121800	89197255	3930	3930	3930	3930	0
438	20230922	121700	89197255	3930	3930	3930	3930	11
439	20230922	121600	89154025	3930	3935	3935	3930	11
440	20230922	121500	89110790	3925	3925	3925	3925	0
441	20230922	121400	89110790	3925	3925	3925	3925	0
442	20230922	121300	89110790	3925	3925	3925	3925	0
443	20230922	121200	89110790	3925	3925	3925	3925	0
444	20230922	121100	89110790	3925	3925	3925	3925	0
445	20230922	121000	89110790	3925	3925	3925	3925	0
446	20230922	120900	89110790	3925	3925	3925	3925	0
447	20230922	120800	89110790	3925	3925	3925	3925	0
448	20230922	120700	89110790	3925	3925	3925	3925	0
449	20230922	120600	89110790	3925	3925	3925	3925	0
450	20230922	120500	89110790	3925	3925	3925	3925	0
451	20230922	120400	89110790	3925	3930	3930	3925	70
452	20230922	120300	88835790	3955	3955	3955	3955	0
453	20230922	120200	88835790	3955	3955	3955	3955	0
454	20230922	120100	88835790	3955	3955	3955	3955	0
455	20230922	120000	88835790	3955	3955	3955	3955	0
456	20230922	115900	88835790	3955	3955	3955	3955	1
457	20230922	115800	88831835	3955	3955	3955	3955	0
458	20230922	115700	88831835	3955	3955	3955	3955	0
459	20230922	115600	88831835	3955	3955	3955	3955	0
460	20230922	115500	88831835	3955	3955	3955	3955	0
461	20230922	115400	88831835	3955	3955	3955	3955	0
462	20230922	115300	88831835	3955	3955	3955	3955	0
463	20230922	115200	88831835	3955	3955	3955	3955	0
464	20230922	115100	88831835	3955	3955	3955	3955	0
465	20230922	115000	88831835	3955	3955	3955	3955	0
466	20230922	114900	88831835	3955	3955	3955	3955	0
467	20230922	114800	88831835	3955	3955	3955	3955	0
468	20230922	114700	88831835	3955	3955	3955	3955	0
469	20230922	114600	88831835	3955	3955	3955	3955	0
470	20230922	114500	88831835	3955	3955	3955	3955	0
471	20230922	114400	88831835	3955	3955	3955	3955	0
472	20230922	114300	88831835	3955	3955	3955	3955	0
473	20230922	114200	88831835	3955	3955	3955	3955	0
474	20230922	114100	88831835	3955	3955	3955	3955	0
475	20230922	114000	88831835	3955	3955	3955	3955	0
476	20230922	113900	88831835	3955	3955	3955	3955	0
477	20230922	113800	88831835	3955	3945	3955	3945	300
478	20230922	113700	87646070	3945	3945	3945	3945	0
479	20230922	113600	87646070	3945	3945	3945	3945	0
480	20230922	113500	87646070	3945	3945	3945	3945	0
481	20230922	113400	87646070	3945	3945	3945	3945	0
482	20230922	113300	87646070	3945	3945	3945	3945	0
483	20230922	113200	87646070	3945	3945	3945	3945	0
484	20230922	113100	87646070	3945	3945	3945	3945	0
485	20230922	113000	87646070	3945	3945	3945	3945	0
486	20230922	112900	87646070	3945	3945	3945	3945	0
487	20230922	112800	87646070	3945	3945	3945	3945	0
488	20230922	112700	87646070	3945	3945	3945	3945	0
489	20230922	112600	87646070	3945	3945	3945	3945	236
490	20230922	112500	86715050	3910	3925	3925	3910	1000
491	20230922	112400	82798905	3930	3930	3930	3930	0
492	20230922	112300	82798905	3930	3930	3930	3930	0
493	20230922	112200	82798905	3930	3930	3930	3930	0
494	20230922	112100	82798905	3930	3930	3930	3930	0
495	20230922	112000	82798905	3930	3930	3930	3930	0
496	20230922	111900	82798905	3930	3925	3930	3925	136
497	20230922	111800	82264720	3910	3910	3910	3910	0
498	20230922	111700	82264720	3910	3915	3915	3910	1500
499	20230922	111600	76399690	3915	3915	3915	3915	0
500	20230922	111500	76399690	3915	3915	3915	3915	0
501	20230922	111400	76399690	3915	3915	3915	3915	0
502	20230922	111300	76399690	3915	3915	3915	3915	1
503	20230922	111200	76395775	3910	3910	3910	3910	0
504	20230922	111100	76395775	3910	3910	3910	3910	0
505	20230922	111000	76395775	3910	3910	3910	3910	0
506	20230922	110900	76395775	3910	3910	3910	3910	0
507	20230922	110800	76395775	3910	3910	3910	3910	0
508	20230922	110700	76395775	3910	3910	3910	3910	0
509	20230922	110600	76395775	3910	3910	3910	3910	100
510	20230922	110500	76004775	3910	3910	3910	3910	0
511	20230922	110400	76004775	3910	3910	3910	3910	0
512	20230922	110300	76004775	3910	3910	3910	3910	0
513	20230922	110200	76004775	3910	3910	3910	3910	0
514	20230922	110100	76004775	3910	3910	3910	3910	0
515	20230922	110000	76004775	3910	3910	3910	3910	0
516	20230922	105900	76004775	3910	3910	3910	3910	0
517	20230922	105800	76004775	3910	3910	3910	3910	0
518	20230922	105700	76004775	3910	3910	3910	3910	0
519	20230922	105600	76004775	3910	3910	3910	3910	0
520	20230922	105500	76004775	3910	3910	3910	3910	0
521	20230922	105400	76004775	3910	3910	3910	3910	0
522	20230922	105300	76004775	3910	3910	3910	3910	0
523	20230922	105200	76004775	3910	3910	3910	3910	0
524	20230922	105100	76004775	3910	3910	3910	3910	1
525	20230922	105000	76000865	3920	3920	3920	3920	0
526	20230922	104900	76000865	3920	3920	3920	3920	0
527	20230922	104800	76000865	3920	3920	3920	3920	0
528	20230922	104700	76000865	3920	3920	3920	3920	0
529	20230922	104600	76000865	3920	3920	3920	3920	0
530	20230922	104500	76000865	3920	3920	3920	3920	345
531	20230922	104400	74648465	3890	3890	3890	3890	0
532	20230922	104300	74648465	3890	3890	3890	3890	0
533	20230922	104200	74648465	3890	3905	3905	3890	1000
534	20230922	104100	70755765	3925	3925	3925	3925	0
535	20230922	104000	70755765	3925	3925	3925	3925	1
536	20230922	103900	70751840	3885	3885	3885	3885	0
537	20230922	103800	70751840	3885	3910	3910	3885	3012
538	20230922	103700	59021585	3920	3920	3920	3920	0
539	20230922	103600	59021585	3920	3920	3920	3920	555
540	20230922	103500	56845985	3900	3900	3900	3900	0
541	20230922	103400	56845985	3900	3900	3900	3900	0
542	20230922	103300	56845985	3900	3900	3900	3900	0
543	20230922	103200	56845985	3900	3900	3900	3900	0
544	20230922	103100	56845985	3900	3900	3900	3900	0
545	20230922	103000	56845985	3900	3900	3900	3900	0
546	20230922	102900	56845985	3900	3900	3900	3900	0
547	20230922	102800	56845985	3900	3900	3900	3900	0
548	20230922	102700	56845985	3900	3900	3900	3900	0
549	20230922	102600	56845985	3900	3900	3900	3900	0
550	20230922	102500	56845985	3900	3900	3900	3900	0
551	20230922	102400	56845985	3900	3900	3900	3900	0
552	20230922	102300	56845985	3900	3900	3900	3900	0
553	20230922	102200	56845985	3900	3900	3900	3900	0
554	20230922	102100	56845985	3900	3910	3910	3900	5140
555	20230922	102000	36782495	3910	3910	3910	3910	0
556	20230922	101900	36782495	3910	3910	3910	3910	0
557	20230922	101800	36782495	3910	3910	3910	3910	0
558	20230922	101700	36782495	3910	3910	3910	3910	0
559	20230922	101600	36782495	3910	3910	3910	3910	80
560	20230922	101500	36469695	3920	3920	3920	3920	0
561	20230922	101400	36469695	3920	3920	3920	3920	1
562	20230922	101300	36465775	3910	3910	3910	3910	4
563	20230922	101200	36450135	3910	3910	3910	3910	0
564	20230922	101100	36450135	3910	3910	3910	3910	0
565	20230922	101000	36450135	3910	3910	3910	3910	0
566	20230922	100900	36450135	3910	3910	3910	3910	0
567	20230922	100800	36450135	3910	3910	3910	3910	0
568	20230922	100700	36450135	3910	3910	3910	3910	0
569	20230922	100600	36450135	3910	3910	3910	3910	0
570	20230922	100500	36450135	3910	3910	3910	3910	0
571	20230922	100400	36450135	3910	3910	3910	3910	0
572	20230922	100300	36450135	3910	3910	3910	3910	1
573	20230922	100200	36446225	3910	3910	3910	3910	106
574	20230922	100100	36031765	3910	3910	3910	3910	4
575	20230922	100000	36016125	3930	3930	3930	3930	0
576	20230922	095900	36016125	3930	3930	3930	3930	0
577	20230922	095800	36016125	3930	3930	3930	3930	0
578	20230922	095700	36016125	3930	3930	3930	3930	0
579	20230922	095600	36016125	3930	3930	3930	3930	0
580	20230922	095500	36016125	3930	3930	3930	3930	0
581	20230922	095400	36016125	3930	3930	3930	3930	0
582	20230922	095300	36016125	3930	3930	3930	3930	0
583	20230922	095200	36016125	3930	3930	3930	3930	0
584	20230922	095100	36016125	3930	3930	3930	3930	0
585	20230922	095000	36016125	3930	3930	3930	3930	0
586	20230922	094900	36016125	3930	3930	3930	3930	1
587	20230922	094800	36012195	3900	3900	3900	3900	0
588	20230922	094700	36012195	3900	3910	3910	3900	292
589	20230922	094600	34873205	3920	3915	3920	3915	52
590	20230922	094500	34669375	3920	3920	3920	3920	2
591	20230922	094400	34661535	3920	3920	3920	3920	0
592	20230922	094300	34661535	3920	3920	3920	3920	0
593	20230922	094200	34661535	3920	3920	3920	3920	0
594	20230922	094100	34661535	3920	3920	3920	3920	0
595	20230922	094000	34661535	3920	3920	3920	3920	0
596	20230922	093900	34661535	3920	3920	3920	3920	0
597	20230922	093800	34661535	3920	3915	3925	3900	4194
598	20230922	093700	18206025	3915	3920	3920	3915	153
599	20230922	093600	17606270	3925	3925	3925	3925	2
600	20230922	093500	17598420	3925	3925	3925	3925	0
601	20230922	093400	17598420	3925	3925	3925	3925	1
602	20230922	093300	17594495	3925	3925	3925	3925	10
603	20230922	093200	17555245	3925	3925	3925	3925	0
604	20230922	093100	17555245	3925	3925	3925	3925	0
605	20230922	093000	17555245	3925	3925	3925	3925	0
606	20230922	092900	17555245	3925	3925	3925	3925	0
607	20230922	092800	17555245	3925	3925	3925	3925	0
608	20230922	092700	17555245	3925	3925	3925	3925	0
609	20230922	092600	17555245	3925	3925	3925	3925	0
610	20230922	092500	17555245	3925	3925	3925	3925	20
611	20230922	092400	17476745	3920	3920	3920	3920	1
612	20230922	092300	17472825	3925	3925	3925	3925	19
613	20230922	092200	17398250	3940	3920	3940	3920	263
614	20230922	092100	16367090	3900	3900	3900	3900	0
615	20230922	092000	16367090	3900	3900	3900	3900	0
616	20230922	091900	16367090	3900	3900	3900	3900	0
617	20230922	091800	16367090	3900	3900	3900	3900	0
618	20230922	091700	16367090	3900	3900	3900	3900	0
619	20230922	091600	16367090	3900	3900	3900	3900	0
620	20230922	091500	16367090	3900	3900	3900	3900	200
621	20230922	091400	15587090	3900	3900	3900	3900	0
622	20230922	091300	15587090	3900	3900	3900	3900	0
623	20230922	091200	15587090	3900	3900	3900	3900	0
624	20230922	091100	15587090	3900	3900	3900	3900	213
625	20230922	091000	14756390	3900	3900	3900	3900	0
626	20230922	090900	14756390	3900	3900	3900	3900	2336
627	20230922	090800	5645990	3900	3900	3900	3900	100
628	20230922	090700	5255990	3900	3900	3900	3900	0
629	20230922	090600	5255990	3900	3900	3900	3900	353
630	20230922	090500	3879290	3920	3920	3920	3920	0
631	20230922	090400	3879290	3920	3920	3920	3920	0
632	20230922	090300	3879290	3920	3890	3920	3890	611
633	20230922	090200	1502270	3895	3895	3895	3895	1
634	20230922	090100	1498375	3900	3900	3900	3900	105
635	20230922	090000	1088875	3875	3875	3875	3875	281