KissMeData/091340/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194300	50041495	2860	2860	2860	2860	24
3	20230918	194200	50041495	2860	2860	2860	2860	0
4	20230918	194100	50041495	2860	2860	2860	2860	0
5	20230918	194000	50041495	2860	2860	2860	2860	0
6	20230918	193900	50041495	2860	2860	2860	2860	0
7	20230918	193800	50041495	2860	2860	2860	2860	0
8	20230918	193700	50041495	2860	2860	2860	2860	0
9	20230918	193600	50041495	2860	2860	2860	2860	0
10	20230918	193500	50041495	2860	2860	2860	2860	0
11	20230918	193400	50041495	2860	2860	2860	2860	0
12	20230918	193300	50041495	2860	2860	2860	2860	0
13	20230918	193200	50041495	2860	2860	2860	2860	0
14	20230918	193100	50041495	2860	2860	2860	2860	0
15	20230918	193000	50041495	2860	2860	2860	2860	0
16	20230918	192900	50041495	2860	2860	2860	2860	0
17	20230918	192800	50041495	2860	2860	2860	2860	0
18	20230918	192700	50041495	2860	2860	2860	2860	0
19	20230918	192600	50041495	2860	2860	2860	2860	0
20	20230918	192500	50041495	2860	2860	2860	2860	0
21	20230918	192400	50041495	2860	2860	2860	2860	0
22	20230918	192300	50041495	2860	2860	2860	2860	0
23	20230918	192200	50041495	2860	2860	2860	2860	0
24	20230918	192100	50041495	2860	2860	2860	2860	0
25	20230918	192000	50041495	2860	2860	2860	2860	0
26	20230918	191900	50041495	2860	2860	2860	2860	0
27	20230918	191800	50041495	2860	2860	2860	2860	0
28	20230918	191700	50041495	2860	2860	2860	2860	0
29	20230918	191600	50041495	2860	2860	2860	2860	0
30	20230918	191500	50041495	2860	2860	2860	2860	0
31	20230918	191400	50041495	2860	2860	2860	2860	0
32	20230918	191300	50041495	2860	2860	2860	2860	24
33	20230918	191200	50041495	2860	2860	2860	2860	0
34	20230918	191100	50041495	2860	2860	2860	2860	0
35	20230918	191000	50041495	2860	2860	2860	2860	0
36	20230918	190900	50041495	2860	2860	2860	2860	0
37	20230918	190800	50041495	2860	2860	2860	2860	0
38	20230918	190700	50041495	2860	2860	2860	2860	0
39	20230918	190600	50041495	2860	2860	2860	2860	0
40	20230918	190500	50041495	2860	2860	2860	2860	0
41	20230918	190400	50041495	2860	2860	2860	2860	0
42	20230918	190300	50041495	2860	2860	2860	2860	0
43	20230918	190200	50041495	2860	2860	2860	2860	0
44	20230918	190100	50041495	2860	2860	2860	2860	0
45	20230918	190000	50041495	2860	2860	2860	2860	0
46	20230918	185900	50041495	2860	2860	2860	2860	0
47	20230918	185800	50041495	2860	2860	2860	2860	0
48	20230918	185700	50041495	2860	2860	2860	2860	0
49	20230918	185600	50041495	2860	2860	2860	2860	0
50	20230918	185500	50041495	2860	2860	2860	2860	0
51	20230918	185400	50041495	2860	2860	2860	2860	0
52	20230918	185300	50041495	2860	2860	2860	2860	0
53	20230918	185200	50041495	2860	2860	2860	2860	0
54	20230918	185100	50041495	2860	2860	2860	2860	0
55	20230918	185000	50041495	2860	2860	2860	2860	0
56	20230918	184900	50041495	2860	2860	2860	2860	0
57	20230918	184800	50041495	2860	2860	2860	2860	0
58	20230918	184700	50041495	2860	2860	2860	2860	0
59	20230918	184600	50041495	2860	2860	2860	2860	0
60	20230918	184500	50041495	2860	2860	2860	2860	0
61	20230918	184400	50041495	2860	2860	2860	2860	0
62	20230918	184300	50041495	2860	2860	2860	2860	24
63	20230918	184200	50041495	2860	2860	2860	2860	0
64	20230918	184100	50041495	2860	2860	2860	2860	0
65	20230918	184000	50041495	2860	2860	2860	2860	0
66	20230918	183900	50041495	2860	2860	2860	2860	0
67	20230918	183800	50041495	2860	2860	2860	2860	0
68	20230918	183700	50041495	2860	2860	2860	2860	0
69	20230918	183600	50041495	2860	2860	2860	2860	0
70	20230918	183500	50041495	2860	2860	2860	2860	0
71	20230918	183400	50041495	2860	2860	2860	2860	0
72	20230918	183300	50041495	2860	2860	2860	2860	0
73	20230918	183200	50041495	2860	2860	2860	2860	0
74	20230918	183100	50041495	2860	2860	2860	2860	0
75	20230918	183000	50041495	2860	2860	2860	2860	0
76	20230918	182900	50041495	2860	2860	2860	2860	0
77	20230918	182800	50041495	2860	2860	2860	2860	0
78	20230918	182700	50041495	2860	2860	2860	2860	0
79	20230918	182600	50041495	2860	2860	2860	2860	0
80	20230918	182500	50041495	2860	2860	2860	2860	0
81	20230918	182400	50041495	2860	2860	2860	2860	0
82	20230918	182300	50041495	2860	2860	2860	2860	0
83	20230918	182200	50041495	2860	2860	2860	2860	0
84	20230918	182100	50041495	2860	2860	2860	2860	0
85	20230918	182000	50041495	2860	2860	2860	2860	0
86	20230918	181900	50041495	2860	2860	2860	2860	0
87	20230918	181800	50041495	2860	2860	2860	2860	0
88	20230918	181700	50041495	2860	2860	2860	2860	0
89	20230918	181600	50041495	2860	2860	2860	2860	0
90	20230918	181500	50041495	2860	2860	2860	2860	0
91	20230918	181400	50041495	2860	2860	2860	2860	0
92	20230918	181300	50041495	2860	2860	2860	2860	24
93	20230918	181200	50041495	2860	2860	2860	2860	0
94	20230918	181100	50041495	2860	2860	2860	2860	0
95	20230918	181000	50041495	2860	2860	2860	2860	0
96	20230918	180900	50041495	2860	2860	2860	2860	0
97	20230918	180800	50041495	2860	2860	2860	2860	0
98	20230918	180700	50041495	2860	2860	2860	2860	0
99	20230918	180600	50041495	2860	2860	2860	2860	0
100	20230918	180500	50041495	2860	2860	2860	2860	0
101	20230918	180400	50041495	2860	2860	2860	2860	0
102	20230918	180300	50041495	2860	2860	2860	2860	0
103	20230918	180200	50041495	2860	2860	2860	2860	0
104	20230918	180100	50041495	2860	2860	2860	2860	0
105	20230918	180000	50041495	2860	2860	2860	2860	0
106	20230918	175900	50041495	2860	2860	2860	2860	0
107	20230918	175800	50041495	2860	2860	2860	2860	0
108	20230918	175700	50041495	2860	2860	2860	2860	0
109	20230918	175600	50041495	2860	2860	2860	2860	0
110	20230918	175500	50041495	2860	2860	2860	2860	0
111	20230918	175400	50041495	2860	2860	2860	2860	0
112	20230918	175300	50041495	2860	2860	2860	2860	0
113	20230918	175200	50041495	2860	2860	2860	2860	0
114	20230918	175100	50041495	2860	2860	2860	2860	0
115	20230918	175000	50041495	2860	2860	2860	2860	0
116	20230918	174900	50041495	2860	2860	2860	2860	0
117	20230918	174800	50041495	2860	2860	2860	2860	0
118	20230918	174700	50041495	2860	2860	2860	2860	0
119	20230918	174600	50041495	2860	2860	2860	2860	0
120	20230918	174500	50041495	2860	2860	2860	2860	0
121	20230918	174400	50041495	2860	2860	2860	2860	0
122	20230918	174300	50041495	2860	2860	2860	2860	24
123	20230918	174200	50041495	2860	2860	2860	2860	0
124	20230918	174100	50041495	2860	2860	2860	2860	0
125	20230918	174000	50041495	2860	2860	2860	2860	0
126	20230918	173900	50041495	2860	2860	2860	2860	0
127	20230918	173800	50041495	2860	2860	2860	2860	0
128	20230918	173700	50041495	2860	2860	2860	2860	0
129	20230918	173600	50041495	2860	2860	2860	2860	0
130	20230918	173500	50041495	2860	2860	2860	2860	0
131	20230918	173400	50041495	2860	2860	2860	2860	0
132	20230918	173300	50041495	2860	2860	2860	2860	0
133	20230918	173200	50041495	2860	2860	2860	2860	0
134	20230918	173100	50041495	2860	2860	2860	2860	0
135	20230918	173000	50041495	2860	2860	2860	2860	0
136	20230918	172900	50041495	2860	2860	2860	2860	0
137	20230918	172800	50041495	2860	2860	2860	2860	0
138	20230918	172700	50041495	2860	2860	2860	2860	0
139	20230918	172600	50041495	2860	2860	2860	2860	0
140	20230918	172500	50041495	2860	2860	2860	2860	0
141	20230918	172400	50041495	2860	2860	2860	2860	0
142	20230918	172300	50041495	2860	2860	2860	2860	0
143	20230918	172200	50041495	2860	2860	2860	2860	0
144	20230918	172100	50041495	2860	2860	2860	2860	0
145	20230918	172000	50041495	2860	2860	2860	2860	0
146	20230918	171900	50041495	2860	2860	2860	2860	0
147	20230918	171800	50041495	2860	2860	2860	2860	0
148	20230918	171700	50041495	2860	2860	2860	2860	0
149	20230918	171600	50041495	2860	2860	2860	2860	0
150	20230918	171500	50041495	2860	2860	2860	2860	0
151	20230918	171400	50041495	2860	2860	2860	2860	0
152	20230918	171300	50041495	2860	2860	2860	2860	24
153	20230918	171200	50041495	2860	2860	2860	2860	0
154	20230918	171100	50041495	2860	2860	2860	2860	0
155	20230918	171000	50041495	2860	2860	2860	2860	0
156	20230918	170900	50041495	2860	2860	2860	2860	0
157	20230918	170800	50041495	2860	2860	2860	2860	0
158	20230918	170700	50041495	2860	2860	2860	2860	0
159	20230918	170600	50041495	2860	2860	2860	2860	0
160	20230918	170500	50041495	2860	2860	2860	2860	0
161	20230918	170400	50041495	2860	2860	2860	2860	0
162	20230918	170300	50041495	2860	2860	2860	2860	0
163	20230918	170200	50041495	2860	2860	2860	2860	0
164	20230918	170100	50041495	2860	2860	2860	2860	0
165	20230918	170000	50041495	2860	2860	2860	2860	0
166	20230918	165900	50041495	2860	2860	2860	2860	0
167	20230918	165800	50041495	2860	2860	2860	2860	0
168	20230918	165700	50041495	2860	2860	2860	2860	0
169	20230918	165600	50041495	2860	2860	2860	2860	0
170	20230918	165500	50041495	2860	2860	2860	2860	0
171	20230918	165400	50041495	2860	2860	2860	2860	0
172	20230918	165300	50041495	2860	2860	2860	2860	0
173	20230918	165200	50041495	2860	2860	2860	2860	0
174	20230918	165100	50041495	2860	2860	2860	2860	0
175	20230918	165000	50041495	2860	2860	2860	2860	0
176	20230918	164900	50041495	2860	2860	2860	2860	0
177	20230918	164800	50041495	2860	2860	2860	2860	0
178	20230918	164700	50041495	2860	2860	2860	2860	0
179	20230918	164600	50041495	2860	2860	2860	2860	0
180	20230918	164500	50041495	2860	2860	2860	2860	0
181	20230918	164400	50041495	2860	2860	2860	2860	0
182	20230918	164300	50041495	2860	2860	2860	2860	24
183	20230918	164200	50041495	2860	2860	2860	2860	0
184	20230918	164100	50041495	2860	2860	2860	2860	0
185	20230918	164000	50041495	2860	2860	2860	2860	0
186	20230918	163900	50041495	2860	2860	2860	2860	0
187	20230918	163800	50041495	2860	2860	2860	2860	0
188	20230918	163700	50041495	2860	2860	2860	2860	0
189	20230918	163600	50041495	2860	2860	2860	2860	0
190	20230918	163500	50041495	2860	2860	2860	2860	0
191	20230918	163400	50041495	2860	2860	2860	2860	0
192	20230918	163300	50041495	2860	2860	2860	2860	0
193	20230918	163200	50041495	2860	2860	2860	2860	0
194	20230918	163100	50041495	2860	2860	2860	2860	0
195	20230918	163000	50041495	2860	2860	2860	2860	0
196	20230918	162900	50041495	2860	2860	2860	2860	0
197	20230918	162800	50041495	2860	2860	2860	2860	0
198	20230918	162700	50041495	2860	2860	2860	2860	0
199	20230918	162600	50041495	2860	2860	2860	2860	0
200	20230918	162500	50041495	2860	2860	2860	2860	0
201	20230918	162400	50041495	2860	2860	2860	2860	0
202	20230918	162300	50041495	2860	2860	2860	2860	0
203	20230918	162200	50041495	2860	2860	2860	2860	0
204	20230918	162100	50041495	2860	2860	2860	2860	0
205	20230918	162000	50041495	2860	2860	2860	2860	0
206	20230918	161900	50041495	2860	2860	2860	2860	0
207	20230918	161800	50041495	2860	2860	2860	2860	0
208	20230918	161700	50041495	2860	2860	2860	2860	0
209	20230918	161600	50041495	2860	2860	2860	2860	0
210	20230918	161500	50041495	2860	2860	2860	2860	0
211	20230918	161400	50041495	2860	2860	2860	2860	0
212	20230918	161300	50041495	2860	2860	2860	2860	24
213	20230918	161200	50041495	2860	2860	2860	2860	0
214	20230918	161100	50041495	2860	2860	2860	2860	0
215	20230918	161000	50041495	2860	2860	2860	2860	0
216	20230918	160900	50041495	2860	2860	2860	2860	0
217	20230918	160800	50041495	2860	2860	2860	2860	0
218	20230918	160700	50041495	2860	2860	2860	2860	0
219	20230918	160600	50041495	2860	2860	2860	2860	0
220	20230918	160500	50041495	2860	2860	2860	2860	0
221	20230918	160400	50041495	2860	2860	2860	2860	0
222	20230918	160300	50041495	2860	2860	2860	2860	0
223	20230918	160200	50041495	2860	2860	2860	2860	0
224	20230918	160100	50041495	2860	2860	2860	2860	0
225	20230918	160000	50041495	2860	2860	2860	2860	0
226	20230918	155900	50041495	2860	2860	2860	2860	0
227	20230918	155800	50041495	2860	2860	2860	2860	0
228	20230918	155700	50041495	2860	2860	2860	2860	0
229	20230918	155600	50041495	2860	2860	2860	2860	0
230	20230918	155500	50041495	2860	2860	2860	2860	0
231	20230918	155400	50041495	2860	2860	2860	2860	0
232	20230918	155300	50041495	2860	2860	2860	2860	0
233	20230918	155200	50041495	2860	2860	2860	2860	0
234	20230918	155100	50041495	2860	2860	2860	2860	0
235	20230918	155000	50041495	2860	2860	2860	2860	0
236	20230918	154900	50041495	2860	2860	2860	2860	0
237	20230918	154800	50041495	2860	2860	2860	2860	0
238	20230918	154700	50041495	2860	2860	2860	2860	0
239	20230918	154600	50041495	2860	2860	2860	2860	0
240	20230918	154500	50041495	2860	2860	2860	2860	0
241	20230918	154400	50041495	2860	2860	2860	2860	0
242	20230918	154300	50041495	2860	2860	2860	2860	24
243	20230918	154200	50041495	2860	2860	2860	2860	0
244	20230918	154100	50041495	2860	2860	2860	2860	0
245	20230918	154000	50041495	2860	2860	2860	2860	0
246	20230918	153900	50041495	2860	2860	2860	2860	0
247	20230918	153800	50041495	2860	2860	2860	2860	0
248	20230918	153700	50041495	2860	2860	2860	2860	0
249	20230918	153600	50041495	2860	2860	2860	2860	0
250	20230918	153500	50041495	2860	2860	2860	2860	0
251	20230918	153400	50041495	2860	2860	2860	2860	0
252	20230918	153300	50041495	2860	2860	2860	2860	0
253	20230918	153200	50041495	2860	2860	2860	2860	0
254	20230918	153100	50041495	2860	2860	2860	2860	0
255	20230918	153000	50041495	2860	2860	2860	2860	24
256	20230918	152900	49972855	2850	2850	2850	2850	0
257	20230918	152800	49972855	2850	2850	2850	2850	0
258	20230918	152700	49972855	2850	2850	2850	2850	0
259	20230918	152600	49972855	2850	2850	2850	2850	0
260	20230918	152500	49972855	2850	2850	2850	2850	0
261	20230918	152400	49972855	2850	2850	2850	2850	0
262	20230918	152300	49972855	2850	2850	2850	2850	0
263	20230918	152200	49972855	2850	2850	2850	2850	0
264	20230918	152100	49972855	2850	2850	2850	2850	0
265	20230918	152000	49972855	2850	2850	2850	2850	0
266	20230918	151900	49972855	2850	2850	2850	2850	120
267	20230918	151800	49630855	2840	2845	2845	2840	40
268	20230918	151700	49517105	2850	2845	2850	2845	5
269	20230918	151600	49502865	2850	2850	2850	2850	0
270	20230918	151500	49502865	2850	2850	2850	2850	0
271	20230918	151400	49502865	2850	2850	2850	2850	0
272	20230918	151300	49502865	2850	2850	2850	2850	79
273	20230918	151200	49277715	2845	2845	2845	2845	0
274	20230918	151100	49277715	2845	2845	2845	2845	0
275	20230918	151000	49277715	2845	2845	2845	2845	8
276	20230918	150900	49254955	2850	2850	2850	2850	0
277	20230918	150800	49254955	2850	2850	2850	2850	0
278	20230918	150700	49254955	2850	2850	2850	2850	0
279	20230918	150600	49254955	2850	2850	2850	2850	18
280	20230918	150500	49203655	2850	2850	2850	2850	21
281	20230918	150400	49143805	2850	2850	2850	2850	1
282	20230918	150300	49140955	2860	2860	2860	2860	0
283	20230918	150200	49140955	2860	2860	2860	2860	1
284	20230918	150100	49138095	2850	2860	2860	2850	47
285	20230918	150000	49004135	2860	2860	2860	2860	0
286	20230918	145900	49004135	2860	2860	2860	2860	0
287	20230918	145800	49004135	2860	2860	2860	2860	116
288	20230918	145700	48672375	2865	2865	2865	2865	0
289	20230918	145600	48672375	2865	2865	2865	2865	0
290	20230918	145500	48672375	2865	2865	2865	2865	0
291	20230918	145400	48672375	2865	2865	2865	2865	0
292	20230918	145300	48672375	2865	2865	2865	2865	0
293	20230918	145200	48672375	2865	2865	2865	2865	0
294	20230918	145100	48672375	2865	2865	2865	2865	0
295	20230918	145000	48672375	2865	2865	2865	2865	0
296	20230918	144900	48672375	2865	2860	2865	2860	1000
297	20230918	144800	45807400	2865	2865	2865	2865	0
298	20230918	144700	45807400	2865	2865	2865	2865	0
299	20230918	144600	45807400	2865	2865	2865	2865	0
300	20230918	144500	45807400	2865	2865	2865	2865	0
301	20230918	144400	45807400	2865	2865	2865	2865	0
302	20230918	144300	45807400	2865	2865	2865	2865	0
303	20230918	144200	45807400	2865	2865	2865	2865	1
304	20230918	144100	45804535	2870	2870	2870	2870	0
305	20230918	144000	45804535	2870	2870	2870	2870	0
306	20230918	143900	45804535	2870	2870	2870	2870	0
307	20230918	143800	45804535	2870	2870	2870	2870	0
308	20230918	143700	45804535	2870	2870	2870	2870	0
309	20230918	143600	45804535	2870	2870	2870	2870	0
310	20230918	143500	45804535	2870	2870	2870	2870	49
311	20230918	143400	45663905	2865	2865	2865	2865	0
312	20230918	143300	45663905	2865	2865	2865	2865	2
313	20230918	143200	45658175	2870	2870	2870	2870	10
314	20230918	143100	45629475	2870	2870	2870	2870	0
315	20230918	143000	45629475	2870	2850	2870	2850	175
316	20230918	142900	45128390	2850	2850	2850	2850	24
317	20230918	142800	45059990	2850	2850	2850	2850	93
318	20230918	142700	44794940	2845	2845	2845	2845	0
319	20230918	142600	44794940	2845	2845	2845	2845	0
320	20230918	142500	44794940	2845	2845	2845	2845	0
321	20230918	142400	44794940	2845	2845	2845	2845	0
322	20230918	142300	44794940	2845	2845	2845	2845	0
323	20230918	142200	44794940	2845	2845	2845	2845	0
324	20230918	142100	44794940	2845	2845	2845	2845	0
325	20230918	142000	44794940	2845	2845	2845	2845	0
326	20230918	141900	44794940	2845	2845	2845	2845	0
327	20230918	141800	44794940	2845	2845	2845	2845	0
328	20230918	141700	44794940	2845	2845	2845	2845	0
329	20230918	141600	44794940	2845	2845	2845	2845	0
330	20230918	141500	44794940	2845	2845	2845	2845	0
331	20230918	141400	44794940	2845	2845	2845	2845	0
332	20230918	141300	44794940	2845	2845	2845	2845	5
333	20230918	141200	44780715	2840	2840	2840	2840	0
334	20230918	141100	44780715	2840	2840	2840	2840	0
335	20230918	141000	44780715	2840	2840	2840	2840	0
336	20230918	140900	44780715	2840	2840	2840	2840	0
337	20230918	140800	44780715	2840	2840	2840	2840	0
338	20230918	140700	44780715	2840	2840	2840	2840	0
339	20230918	140600	44780715	2840	2840	2840	2840	0
340	20230918	140500	44780715	2840	2840	2840	2840	0
341	20230918	140400	44780715	2840	2840	2840	2840	0
342	20230918	140300	44780715	2840	2840	2840	2840	0
343	20230918	140200	44780715	2840	2840	2840	2840	0
344	20230918	140100	44780715	2840	2840	2840	2840	0
345	20230918	140000	44780715	2840	2840	2840	2840	0
346	20230918	135900	44780715	2840	2840	2840	2840	0
347	20230918	135800	44780715	2840	2835	2840	2835	64
348	20230918	135700	44599080	2835	2835	2835	2835	0
349	20230918	135600	44599080	2835	2835	2835	2835	0
350	20230918	135500	44599080	2835	2835	2835	2835	199
351	20230918	135400	44034915	2835	2835	2835	2835	0
352	20230918	135300	44034915	2835	2835	2835	2835	1
353	20230918	135200	44032080	2835	2835	2835	2835	0
354	20230918	135100	44032080	2835	2835	2835	2835	0
355	20230918	135000	44032080	2835	2835	2835	2835	30
356	20230918	134900	43947030	2830	2830	2830	2830	90
357	20230918	134800	43692330	2830	2830	2830	2830	207
358	20230918	134700	43106520	2830	2830	2830	2830	0
359	20230918	134600	43106520	2830	2830	2830	2830	0
360	20230918	134500	43106520	2830	2830	2830	2830	0
361	20230918	134400	43106520	2830	2830	2830	2830	0
362	20230918	134300	43106520	2830	2830	2830	2830	0
363	20230918	134200	43106520	2830	2830	2830	2830	0
364	20230918	134100	43106520	2830	2830	2830	2830	0
365	20230918	134000	43106520	2830	2830	2830	2830	0
366	20230918	133900	43106520	2830	2830	2830	2830	0
367	20230918	133800	43106520	2830	2830	2830	2830	0
368	20230918	133700	43106520	2830	2830	2830	2830	0
369	20230918	133600	43106520	2830	2830	2830	2830	0
370	20230918	133500	43106520	2830	2830	2830	2830	0
371	20230918	133400	43106520	2830	2830	2830	2830	0
372	20230918	133300	43106520	2830	2830	2830	2830	0
373	20230918	133200	43106520	2830	2830	2830	2830	0
374	20230918	133100	43106520	2830	2830	2830	2830	0
375	20230918	133000	43106520	2830	2830	2830	2830	0
376	20230918	132900	43106520	2830	2830	2830	2830	0
377	20230918	132800	43106520	2830	2830	2830	2830	88
378	20230918	132700	42857480	2820	2820	2820	2820	0
379	20230918	132600	42857480	2820	2820	2820	2820	0
380	20230918	132500	42857480	2820	2820	2820	2820	10
381	20230918	132400	42829280	2820	2820	2820	2820	0
382	20230918	132300	42829280	2820	2820	2820	2820	0
383	20230918	132200	42829280	2820	2820	2820	2820	0
384	20230918	132100	42829280	2820	2820	2820	2820	0
385	20230918	132000	42829280	2820	2820	2820	2820	0
386	20230918	131900	42829280	2820	2820	2820	2820	0
387	20230918	131800	42829280	2820	2820	2820	2820	0
388	20230918	131700	42829280	2820	2820	2820	2820	0
389	20230918	131600	42829280	2820	2820	2820	2820	0
390	20230918	131500	42829280	2820	2820	2820	2820	0
391	20230918	131400	42829280	2820	2820	2820	2820	0
392	20230918	131300	42829280	2820	2820	2820	2820	0
393	20230918	131200	42829280	2820	2820	2820	2820	73
394	20230918	131100	42623420	2825	2825	2825	2825	0
395	20230918	131000	42623420	2825	2825	2825	2825	0
396	20230918	130900	42623420	2825	2830	2830	2825	20
397	20230918	130800	42566870	2830	2830	2830	2830	0
398	20230918	130700	42566870	2830	2830	2830	2830	0
399	20230918	130600	42566870	2830	2830	2830	2830	0
400	20230918	130500	42566870	2830	2830	2830	2830	3
401	20230918	130400	42558380	2830	2830	2830	2830	0
402	20230918	130300	42558380	2830	2830	2830	2830	0
403	20230918	130200	42558380	2830	2830	2830	2830	0
404	20230918	130100	42558380	2830	2830	2830	2830	0
405	20230918	130000	42558380	2830	2830	2830	2830	0
406	20230918	125900	42558380	2830	2830	2830	2830	0
407	20230918	125800	42558380	2830	2825	2830	2825	400
408	20230918	125700	41426565	2820	2820	2820	2820	0
409	20230918	125600	41426565	2820	2820	2820	2820	0
410	20230918	125500	41426565	2820	2820	2820	2820	0
411	20230918	125400	41426565	2820	2820	2820	2820	0
412	20230918	125300	41426565	2820	2820	2820	2820	0
413	20230918	125200	41426565	2820	2820	2820	2820	0
414	20230918	125100	41426565	2820	2820	2820	2820	0
415	20230918	125000	41426565	2820	2820	2820	2820	0
416	20230918	124900	41426565	2820	2820	2820	2820	0
417	20230918	124800	41426565	2820	2820	2820	2820	0
418	20230918	124700	41426565	2820	2820	2820	2820	0
419	20230918	124600	41426565	2820	2820	2820	2820	0
420	20230918	124500	41426565	2820	2820	2820	2820	0
421	20230918	124400	41426565	2820	2820	2820	2820	0
422	20230918	124300	41426565	2820	2820	2820	2820	0
423	20230918	124200	41426565	2820	2820	2820	2820	0
424	20230918	124100	41426565	2820	2820	2820	2820	0
425	20230918	124000	41426565	2820	2820	2820	2820	0
426	20230918	123900	41426565	2820	2820	2820	2820	0
427	20230918	123800	41426565	2820	2820	2820	2820	0
428	20230918	123700	41426565	2820	2820	2820	2820	0
429	20230918	123600	41426565	2820	2820	2820	2820	0
430	20230918	123500	41426565	2820	2820	2820	2820	0
431	20230918	123400	41426565	2820	2820	2820	2820	1
432	20230918	123300	41423745	2825	2825	2825	2825	0
433	20230918	123200	41423745	2825	2825	2825	2825	0
434	20230918	123100	41423745	2825	2825	2825	2825	0
435	20230918	123000	41423745	2825	2825	2825	2825	0
436	20230918	122900	41423745	2825	2825	2825	2825	46
437	20230918	122800	41293795	2830	2830	2830	2830	0
438	20230918	122700	41293795	2830	2830	2830	2830	0
439	20230918	122600	41293795	2830	2830	2830	2830	0
440	20230918	122500	41293795	2830	2830	2830	2830	4
441	20230918	122400	41282475	2825	2825	2825	2825	0
442	20230918	122300	41282475	2825	2825	2825	2825	0
443	20230918	122200	41282475	2825	2825	2825	2825	0
444	20230918	122100	41282475	2825	2825	2825	2825	38
445	20230918	122000	41175125	2810	2810	2810	2810	0
446	20230918	121900	41175125	2810	2820	2820	2810	63
447	20230918	121800	40997895	2825	2825	2825	2825	0
448	20230918	121700	40997895	2825	2825	2825	2825	3
449	20230918	121600	40989420	2825	2830	2830	2825	102
450	20230918	121500	40701020	2825	2830	2830	2825	2
451	20230918	121400	40695365	2825	2825	2825	2825	0
452	20230918	121300	40695365	2825	2825	2825	2825	1
453	20230918	121200	40692540	2830	2820	2830	2820	2
454	20230918	121100	40686890	2810	2810	2810	2810	0
455	20230918	121000	40686890	2810	2810	2810	2810	0
456	20230918	120900	40686890	2810	2810	2810	2810	3
457	20230918	120800	40678460	2825	2825	2825	2825	0
458	20230918	120700	40678460	2825	2825	2825	2825	39
459	20230918	120600	40568285	2820	2820	2820	2820	0
460	20230918	120500	40568285	2820	2820	2820	2820	0
461	20230918	120400	40568285	2820	2820	2820	2820	0
462	20230918	120300	40568285	2820	2820	2820	2820	0
463	20230918	120200	40568285	2820	2820	2820	2820	10
464	20230918	120100	40540085	2825	2825	2825	2825	0
465	20230918	120000	40540085	2825	2825	2825	2825	0
466	20230918	115900	40540085	2825	2825	2825	2825	0
467	20230918	115800	40540085	2825	2825	2825	2825	200
468	20230918	115700	39975085	2825	2825	2825	2825	0
469	20230918	115600	39975085	2825	2825	2825	2825	0
470	20230918	115500	39975085	2825	2825	2825	2825	0
471	20230918	115400	39975085	2825	2825	2825	2825	0
472	20230918	115300	39975085	2825	2825	2825	2825	0
473	20230918	115200	39975085	2825	2825	2825	2825	0
474	20230918	115100	39975085	2825	2820	2825	2820	195
475	20230918	115000	39425125	2795	2795	2795	2795	0
476	20230918	114900	39425125	2795	2795	2795	2795	0
477	20230918	114800	39425125	2795	2795	2795	2795	0
478	20230918	114700	39425125	2795	2800	2800	2795	2102
479	20230918	114600	33549290	2820	2820	2820	2820	0
480	20230918	114500	33549290	2820	2800	2820	2800	201
481	20230918	114400	32982490	2820	2820	2820	2820	0
482	20230918	114300	32982490	2820	2820	2820	2820	0
483	20230918	114200	32982490	2820	2820	2820	2820	0
484	20230918	114100	32982490	2820	2820	2820	2820	0
485	20230918	114000	32982490	2820	2820	2820	2820	0
486	20230918	113900	32982490	2820	2820	2820	2820	0
487	20230918	113800	32982490	2820	2820	2820	2820	0
488	20230918	113700	32982490	2820	2820	2820	2820	0
489	20230918	113600	32982490	2820	2820	2820	2820	0
490	20230918	113500	32982490	2820	2810	2820	2810	7
491	20230918	113400	32962810	2820	2820	2820	2820	0
492	20230918	113300	32962810	2820	2820	2820	2820	0
493	20230918	113200	32962810	2820	2820	2820	2820	0
494	20230918	113100	32962810	2820	2820	2820	2820	1
495	20230918	113000	32959990	2810	2810	2810	2810	394
496	20230918	112900	31852850	2810	2810	2810	2810	0
497	20230918	112800	31852850	2810	2810	2810	2810	35
498	20230918	112700	31754500	2810	2810	2810	2810	5
499	20230918	112600	31740450	2795	2795	2795	2795	0
500	20230918	112500	31740450	2795	2795	2795	2795	0
501	20230918	112400	31740450	2795	2795	2795	2795	0
502	20230918	112300	31740450	2795	2795	2795	2795	0
503	20230918	112200	31740450	2795	2795	2795	2795	0
504	20230918	112100	31740450	2795	2795	2795	2795	16
505	20230918	112000	31695730	2810	2810	2810	2810	0
506	20230918	111900	31695730	2810	2810	2810	2810	0
507	20230918	111800	31695730	2810	2810	2810	2810	0
508	20230918	111700	31695730	2810	2810	2810	2810	0
509	20230918	111600	31695730	2810	2810	2810	2810	0
510	20230918	111500	31695730	2810	2810	2810	2810	0
511	20230918	111400	31695730	2810	2810	2810	2810	0
512	20230918	111300	31695730	2810	2810	2810	2810	0
513	20230918	111200	31695730	2810	2810	2810	2810	1
514	20230918	111100	31692920	2800	2800	2800	2800	0
515	20230918	111000	31692920	2800	2800	2800	2800	0
516	20230918	110900	31692920	2800	2800	2800	2800	0
517	20230918	110800	31692920	2800	2800	2800	2800	0
518	20230918	110700	31692920	2800	2800	2800	2800	381
519	20230918	110600	30626120	2800	2800	2800	2800	0
520	20230918	110500	30626120	2800	2800	2800	2800	0
521	20230918	110400	30626120	2800	2805	2805	2800	700
522	20230918	110300	28664565	2815	2815	2815	2815	0
523	20230918	110200	28664565	2815	2815	2815	2815	0
524	20230918	110100	28664565	2815	2815	2815	2815	0
525	20230918	110000	28664565	2815	2815	2815	2815	0
526	20230918	105900	28664565	2815	2815	2815	2815	0
527	20230918	105800	28664565	2815	2810	2815	2810	35
528	20230918	105700	28566065	2805	2805	2805	2805	0
529	20230918	105600	28566065	2805	2805	2805	2805	0
530	20230918	105500	28566065	2805	2805	2805	2805	0
531	20230918	105400	28566065	2805	2805	2805	2805	0
532	20230918	105300	28566065	2805	2805	2805	2805	0
533	20230918	105200	28566065	2805	2805	2805	2805	0
534	20230918	105100	28566065	2805	2805	2805	2805	0
535	20230918	105000	28566065	2805	2805	2805	2805	0
536	20230918	104900	28566065	2805	2805	2805	2805	0
537	20230918	104800	28566065	2805	2805	2805	2805	0
538	20230918	104700	28566065	2805	2805	2805	2805	0
539	20230918	104600	28566065	2805	2805	2805	2805	0
540	20230918	104500	28566065	2805	2805	2805	2805	0
541	20230918	104400	28566065	2805	2805	2805	2805	0
542	20230918	104300	28566065	2805	2805	2805	2805	0
543	20230918	104200	28566065	2805	2805	2805	2805	0
544	20230918	104100	28566065	2805	2805	2805	2805	0
545	20230918	104000	28566065	2805	2805	2805	2805	0
546	20230918	103900	28566065	2805	2805	2805	2805	0
547	20230918	103800	28566065	2805	2805	2805	2805	0
548	20230918	103700	28566065	2805	2805	2805	2805	0
549	20230918	103600	28566065	2805	2805	2805	2805	0
550	20230918	103500	28566065	2805	2805	2805	2805	0
551	20230918	103400	28566065	2805	2805	2805	2805	0
552	20230918	103300	28566065	2805	2805	2805	2805	0
553	20230918	103200	28566065	2805	2805	2805	2805	117
554	20230918	103100	28237880	2805	2805	2805	2805	0
555	20230918	103000	28237880	2805	2805	2805	2805	0
556	20230918	102900	28237880	2805	2810	2810	2805	513
557	20230918	102800	26796360	2820	2820	2820	2820	0
558	20230918	102700	26796360	2820	2820	2820	2820	0
559	20230918	102600	26796360	2820	2820	2820	2820	1
560	20230918	102500	26793540	2815	2815	2815	2815	60
561	20230918	102400	26624640	2810	2810	2810	2810	0
562	20230918	102300	26624640	2810	2810	2810	2810	200
563	20230918	102200	26062640	2810	2810	2810	2810	0
564	20230918	102100	26062640	2810	2810	2810	2810	0
565	20230918	102000	26062640	2810	2810	2810	2810	0
566	20230918	101900	26062640	2810	2810	2810	2810	0
567	20230918	101800	26062640	2810	2810	2810	2810	15
568	20230918	101700	26020490	2815	2815	2815	2815	100
569	20230918	101600	25738990	2810	2810	2810	2810	110
570	20230918	101500	25429890	2815	2815	2815	2815	10
571	20230918	101400	25401740	2815	2815	2815	2815	0
572	20230918	101300	25401740	2815	2815	2815	2815	0
573	20230918	101200	25401740	2815	2815	2815	2815	5
574	20230918	101100	25387665	2815	2815	2815	2815	0
575	20230918	101000	25387665	2815	2815	2815	2815	0
576	20230918	100900	25387665	2815	2815	2815	2815	0
577	20230918	100800	25387665	2815	2815	2815	2815	0
578	20230918	100700	25387665	2815	2805	2815	2805	178
579	20230918	100600	24887445	2805	2805	2805	2805	0
580	20230918	100500	24887445	2805	2805	2805	2805	20
581	20230918	100400	24831345	2800	2800	2800	2800	0
582	20230918	100300	24831345	2800	2800	2800	2800	0
583	20230918	100200	24831345	2800	2800	2800	2800	0
584	20230918	100100	24831345	2800	2800	2800	2800	0
585	20230918	100000	24831345	2800	2800	2800	2800	0
586	20230918	095900	24831345	2800	2810	2810	2800	610
587	20230918	095800	23120355	2810	2810	2810	2810	0
588	20230918	095700	23120355	2810	2810	2810	2810	0
589	20230918	095600	23120355	2810	2810	2810	2810	0
590	20230918	095500	23120355	2810	2810	2810	2810	1
591	20230918	095400	23117545	2810	2810	2810	2810	1
592	20230918	095300	23114735	2815	2815	2815	2815	0
593	20230918	095200	23114735	2815	2815	2815	2815	100
594	20230918	095100	22833235	2820	2820	2820	2820	1637
595	20230918	095000	18216895	2820	2820	2820	2820	1118
596	20230918	094900	15064135	2825	2825	2825	2825	82
597	20230918	094800	14832485	2830	2830	2830	2830	47
598	20230918	094700	14699475	2830	2830	2830	2830	98
599	20230918	094600	14422135	2830	2830	2830	2830	8
600	20230918	094500	14399495	2850	2850	2850	2850	0
601	20230918	094400	14399495	2850	2850	2850	2850	0
602	20230918	094300	14399495	2850	2850	2850	2850	0
603	20230918	094200	14399495	2850	2850	2850	2850	0
604	20230918	094100	14399495	2850	2850	2850	2850	0
605	20230918	094000	14399495	2850	2850	2850	2850	0
606	20230918	093900	14399495	2850	2850	2850	2850	0
607	20230918	093800	14399495	2850	2850	2850	2850	0
608	20230918	093700	14399495	2850	2850	2850	2850	0
609	20230918	093600	14399495	2850	2850	2850	2850	3
610	20230918	093500	14390945	2855	2855	2855	2855	0
611	20230918	093400	14390945	2855	2855	2855	2855	0
612	20230918	093300	14390945	2855	2855	2855	2855	0
613	20230918	093200	14390945	2855	2855	2855	2855	0
614	20230918	093100	14390945	2855	2855	2855	2855	0
615	20230918	093000	14390945	2855	2855	2855	2855	0
616	20230918	092900	14390945	2855	2855	2855	2855	20
617	20230918	092800	14333845	2860	2860	2860	2860	0
618	20230918	092700	14333845	2860	2835	2860	2830	1180
619	20230918	092600	10993130	2840	2840	2840	2840	1
620	20230918	092500	10990290	2845	2850	2855	2845	582
621	20230918	092400	9331940	2860	2860	2860	2860	0
622	20230918	092300	9331940	2860	2860	2860	2860	0
623	20230918	092200	9331940	2860	2860	2860	2860	0
624	20230918	092100	9331940	2860	2860	2860	2860	1
625	20230918	092000	9329080	2855	2855	2855	2855	1398
626	20230918	091900	5337790	2860	2860	2860	2860	3
627	20230918	091800	5329210	2865	2865	2865	2865	0
628	20230918	091700	5329210	2865	2865	2865	2865	0
629	20230918	091600	5329210	2865	2865	2865	2860	99
630	20230918	091500	5046060	2860	2860	2860	2860	0
631	20230918	091400	5046060	2860	2865	2865	2860	10
632	20230918	091300	5017450	2865	2860	2865	2860	400
633	20230918	091200	3871465	2860	2860	2860	2860	0
634	20230918	091100	3871465	2860	2875	2875	2860	101
635	20230918	091000	3582590	2865	2875	2875	2865	31
636	20230918	090900	3493765	2870	2870	2870	2870	0
637	20230918	090800	3493765	2870	2865	2870	2865	191
638	20230918	090700	2945660	2870	2870	2870	2870	34
639	20230918	090600	2848080	2875	2865	2875	2865	89
640	20230918	090500	2593075	2875	2875	2875	2875	0
641	20230918	090400	2593075	2875	2875	2875	2875	0
642	20230918	090300	2593075	2875	2875	2875	2875	0
643	20230918	090200	2593075	2875	2875	2875	2875	1
644	20230918	090100	2590200	2895	2895	2895	2890	43
645	20230918	090000	2465800	2890	2850	2890	2850	863