KissMeData/043360/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	191700	49968915	2975	2975	2975	2975	679
3	20230907	191600	49968915	2975	2975	2975	2975	0
4	20230907	191500	49968915	2975	2975	2975	2975	0
5	20230907	191400	49968915	2975	2975	2975	2975	0
6	20230907	191300	49968915	2975	2975	2975	2975	0
7	20230907	191200	49968915	2975	2975	2975	2975	0
8	20230907	191100	49968915	2975	2975	2975	2975	0
9	20230907	191000	49968915	2975	2975	2975	2975	0
10	20230907	190900	49968915	2975	2975	2975	2975	0
11	20230907	190800	49968915	2975	2975	2975	2975	0
12	20230907	190700	49968915	2975	2975	2975	2975	0
13	20230907	190600	49968915	2975	2975	2975	2975	0
14	20230907	190500	49968915	2975	2975	2975	2975	0
15	20230907	190400	49968915	2975	2975	2975	2975	0
16	20230907	190300	49968915	2975	2975	2975	2975	0
17	20230907	190200	49968915	2975	2975	2975	2975	0
18	20230907	190100	49968915	2975	2975	2975	2975	0
19	20230907	190000	49968915	2975	2975	2975	2975	0
20	20230907	185900	49968915	2975	2975	2975	2975	0
21	20230907	185800	49968915	2975	2975	2975	2975	0
22	20230907	185700	49968915	2975	2975	2975	2975	0
23	20230907	185600	49968915	2975	2975	2975	2975	0
24	20230907	185500	49968915	2975	2975	2975	2975	0
25	20230907	185400	49968915	2975	2975	2975	2975	0
26	20230907	185300	49968915	2975	2975	2975	2975	0
27	20230907	185200	49968915	2975	2975	2975	2975	0
28	20230907	185100	49968915	2975	2975	2975	2975	0
29	20230907	185000	49968915	2975	2975	2975	2975	0
30	20230907	184900	49968915	2975	2975	2975	2975	0
31	20230907	184800	49968915	2975	2975	2975	2975	0
32	20230907	184700	49968915	2975	2975	2975	2975	679
33	20230907	184600	49968915	2975	2975	2975	2975	0
34	20230907	184500	49968915	2975	2975	2975	2975	0
35	20230907	184400	49968915	2975	2975	2975	2975	0
36	20230907	184300	49968915	2975	2975	2975	2975	0
37	20230907	184200	49968915	2975	2975	2975	2975	0
38	20230907	184100	49968915	2975	2975	2975	2975	0
39	20230907	184000	49968915	2975	2975	2975	2975	0
40	20230907	183900	49968915	2975	2975	2975	2975	0
41	20230907	183800	49968915	2975	2975	2975	2975	0
42	20230907	183700	49968915	2975	2975	2975	2975	0
43	20230907	183600	49968915	2975	2975	2975	2975	0
44	20230907	183500	49968915	2975	2975	2975	2975	0
45	20230907	183400	49968915	2975	2975	2975	2975	0
46	20230907	183300	49968915	2975	2975	2975	2975	0
47	20230907	183200	49968915	2975	2975	2975	2975	0
48	20230907	183100	49968915	2975	2975	2975	2975	0
49	20230907	183000	49968915	2975	2975	2975	2975	0
50	20230907	182900	49968915	2975	2975	2975	2975	0
51	20230907	182800	49968915	2975	2975	2975	2975	0
52	20230907	182700	49968915	2975	2975	2975	2975	0
53	20230907	182600	49968915	2975	2975	2975	2975	0
54	20230907	182500	49968915	2975	2975	2975	2975	0
55	20230907	182400	49968915	2975	2975	2975	2975	0
56	20230907	182300	49968915	2975	2975	2975	2975	0
57	20230907	182200	49968915	2975	2975	2975	2975	0
58	20230907	182100	49968915	2975	2975	2975	2975	0
59	20230907	182000	49968915	2975	2975	2975	2975	0
60	20230907	181900	49968915	2975	2975	2975	2975	0
61	20230907	181800	49968915	2975	2975	2975	2975	0
62	20230907	181700	49968915	2975	2975	2975	2975	679
63	20230907	181600	49968915	2975	2975	2975	2975	0
64	20230907	181500	49968915	2975	2975	2975	2975	0
65	20230907	181400	49968915	2975	2975	2975	2975	0
66	20230907	181300	49968915	2975	2975	2975	2975	0
67	20230907	181200	49968915	2975	2975	2975	2975	0
68	20230907	181100	49968915	2975	2975	2975	2975	0
69	20230907	181000	49968915	2975	2975	2975	2975	0
70	20230907	180900	49968915	2975	2975	2975	2975	0
71	20230907	180800	49968915	2975	2975	2975	2975	0
72	20230907	180700	49968915	2975	2975	2975	2975	0
73	20230907	180600	49968915	2975	2975	2975	2975	0
74	20230907	180500	49968915	2975	2975	2975	2975	0
75	20230907	180400	49968915	2975	2975	2975	2975	0
76	20230907	180300	49968915	2975	2975	2975	2975	0
77	20230907	180200	49968915	2975	2975	2975	2975	0
78	20230907	180100	49968915	2975	2975	2975	2975	0
79	20230907	180000	49968915	2975	2975	2975	2975	0
80	20230907	175900	49968915	2975	2975	2975	2975	0
81	20230907	175800	49968915	2975	2975	2975	2975	0
82	20230907	175700	49968915	2975	2975	2975	2975	0
83	20230907	175600	49968915	2975	2975	2975	2975	0
84	20230907	175500	49968915	2975	2975	2975	2975	0
85	20230907	175400	49968915	2975	2975	2975	2975	0
86	20230907	175300	49968915	2975	2975	2975	2975	0
87	20230907	175200	49968915	2975	2975	2975	2975	0
88	20230907	175100	49968915	2975	2975	2975	2975	0
89	20230907	175000	49968915	2975	2975	2975	2975	0
90	20230907	174900	49968915	2975	2975	2975	2975	0
91	20230907	174800	49968915	2975	2975	2975	2975	0
92	20230907	174700	49968915	2975	2975	2975	2975	679
93	20230907	174600	49968915	2975	2975	2975	2975	0
94	20230907	174500	49968915	2975	2975	2975	2975	0
95	20230907	174400	49968915	2975	2975	2975	2975	0
96	20230907	174300	49968915	2975	2975	2975	2975	0
97	20230907	174200	49968915	2975	2975	2975	2975	0
98	20230907	174100	49968915	2975	2975	2975	2975	0
99	20230907	174000	49968915	2975	2975	2975	2975	0
100	20230907	173900	49968915	2975	2975	2975	2975	0
101	20230907	173800	49968915	2975	2975	2975	2975	0
102	20230907	173700	49968915	2975	2975	2975	2975	0
103	20230907	173600	49968915	2975	2975	2975	2975	0
104	20230907	173500	49968915	2975	2975	2975	2975	0
105	20230907	173400	49968915	2975	2975	2975	2975	0
106	20230907	173300	49968915	2975	2975	2975	2975	0
107	20230907	173200	49968915	2975	2975	2975	2975	0
108	20230907	173100	49968915	2975	2975	2975	2975	0
109	20230907	173000	49968915	2975	2975	2975	2975	0
110	20230907	172900	49968915	2975	2975	2975	2975	0
111	20230907	172800	49968915	2975	2975	2975	2975	0
112	20230907	172700	49968915	2975	2975	2975	2975	0
113	20230907	172600	49968915	2975	2975	2975	2975	0
114	20230907	172500	49968915	2975	2975	2975	2975	0
115	20230907	172400	49968915	2975	2975	2975	2975	0
116	20230907	172300	49968915	2975	2975	2975	2975	0
117	20230907	172200	49968915	2975	2975	2975	2975	0
118	20230907	172100	49968915	2975	2975	2975	2975	0
119	20230907	172000	49968915	2975	2975	2975	2975	0
120	20230907	171900	49968915	2975	2975	2975	2975	0
121	20230907	171800	49968915	2975	2975	2975	2975	0
122	20230907	171700	49968915	2975	2975	2975	2975	679
123	20230907	171600	49968915	2975	2975	2975	2975	0
124	20230907	171500	49968915	2975	2975	2975	2975	0
125	20230907	171400	49968915	2975	2975	2975	2975	0
126	20230907	171300	49968915	2975	2975	2975	2975	0
127	20230907	171200	49968915	2975	2975	2975	2975	0
128	20230907	171100	49968915	2975	2975	2975	2975	0
129	20230907	171000	49968915	2975	2975	2975	2975	0
130	20230907	170900	49968915	2975	2975	2975	2975	0
131	20230907	170800	49968915	2975	2975	2975	2975	0
132	20230907	170700	49968915	2975	2975	2975	2975	0
133	20230907	170600	49968915	2975	2975	2975	2975	0
134	20230907	170500	49968915	2975	2975	2975	2975	0
135	20230907	170400	49968915	2975	2975	2975	2975	0
136	20230907	170300	49968915	2975	2975	2975	2975	0
137	20230907	170200	49968915	2975	2975	2975	2975	0
138	20230907	170100	49968915	2975	2975	2975	2975	0
139	20230907	170000	49968915	2975	2975	2975	2975	0
140	20230907	165900	49968915	2975	2975	2975	2975	0
141	20230907	165800	49968915	2975	2975	2975	2975	0
142	20230907	165700	49968915	2975	2975	2975	2975	0
143	20230907	165600	49968915	2975	2975	2975	2975	0
144	20230907	165500	49968915	2975	2975	2975	2975	0
145	20230907	165400	49968915	2975	2975	2975	2975	0
146	20230907	165300	49968915	2975	2975	2975	2975	0
147	20230907	165200	49968915	2975	2975	2975	2975	0
148	20230907	165100	49968915	2975	2975	2975	2975	0
149	20230907	165000	49968915	2975	2975	2975	2975	0
150	20230907	164900	49968915	2975	2975	2975	2975	0
151	20230907	164800	49968915	2975	2975	2975	2975	0
152	20230907	164700	49968915	2975	2975	2975	2975	679
153	20230907	164600	49968915	2975	2975	2975	2975	0
154	20230907	164500	49968915	2975	2975	2975	2975	0
155	20230907	164400	49968915	2975	2975	2975	2975	0
156	20230907	164300	49968915	2975	2975	2975	2975	0
157	20230907	164200	49968915	2975	2975	2975	2975	0
158	20230907	164100	49968915	2975	2975	2975	2975	0
159	20230907	164000	49968915	2975	2975	2975	2975	0
160	20230907	163900	49968915	2975	2975	2975	2975	0
161	20230907	163800	49968915	2975	2975	2975	2975	0
162	20230907	163700	49968915	2975	2975	2975	2975	0
163	20230907	163600	49968915	2975	2975	2975	2975	0
164	20230907	163500	49968915	2975	2975	2975	2975	0
165	20230907	163400	49968915	2975	2975	2975	2975	0
166	20230907	163300	49968915	2975	2975	2975	2975	0
167	20230907	163200	49968915	2975	2975	2975	2975	0
168	20230907	163100	49968915	2975	2975	2975	2975	0
169	20230907	163000	49968915	2975	2975	2975	2975	0
170	20230907	162900	49968915	2975	2975	2975	2975	0
171	20230907	162800	49968915	2975	2975	2975	2975	0
172	20230907	162700	49968915	2975	2975	2975	2975	0
173	20230907	162600	49968915	2975	2975	2975	2975	0
174	20230907	162500	49968915	2975	2975	2975	2975	0
175	20230907	162400	49968915	2975	2975	2975	2975	0
176	20230907	162300	49968915	2975	2975	2975	2975	0
177	20230907	162200	49968915	2975	2975	2975	2975	0
178	20230907	162100	49968915	2975	2975	2975	2975	0
179	20230907	162000	49968915	2975	2975	2975	2975	0
180	20230907	161900	49968915	2975	2975	2975	2975	0
181	20230907	161800	49968915	2975	2975	2975	2975	0
182	20230907	161700	49968915	2975	2975	2975	2975	679
183	20230907	161600	49968915	2975	2975	2975	2975	0
184	20230907	161500	49968915	2975	2975	2975	2975	0
185	20230907	161400	49968915	2975	2975	2975	2975	0
186	20230907	161300	49968915	2975	2975	2975	2975	0
187	20230907	161200	49968915	2975	2975	2975	2975	0
188	20230907	161100	49968915	2975	2975	2975	2975	0
189	20230907	161000	49968915	2975	2975	2975	2975	0
190	20230907	160900	49968915	2975	2975	2975	2975	0
191	20230907	160800	49968915	2975	2975	2975	2975	0
192	20230907	160700	49968915	2975	2975	2975	2975	0
193	20230907	160600	49968915	2975	2975	2975	2975	0
194	20230907	160500	49968915	2975	2975	2975	2975	0
195	20230907	160400	49968915	2975	2975	2975	2975	0
196	20230907	160300	49968915	2975	2975	2975	2975	0
197	20230907	160200	49968915	2975	2975	2975	2975	0
198	20230907	160100	49968915	2975	2975	2975	2975	0
199	20230907	160000	49968915	2975	2975	2975	2975	0
200	20230907	155900	49968915	2975	2975	2975	2975	0
201	20230907	155800	49968915	2975	2975	2975	2975	0
202	20230907	155700	49968915	2975	2975	2975	2975	0
203	20230907	155600	49968915	2975	2975	2975	2975	0
204	20230907	155500	49968915	2975	2975	2975	2975	0
205	20230907	155400	49968915	2975	2975	2975	2975	0
206	20230907	155300	49968915	2975	2975	2975	2975	0
207	20230907	155200	49968915	2975	2975	2975	2975	0
208	20230907	155100	49968915	2975	2975	2975	2975	0
209	20230907	155000	49968915	2975	2975	2975	2975	0
210	20230907	154900	49968915	2975	2975	2975	2975	0
211	20230907	154800	49968915	2975	2975	2975	2975	0
212	20230907	154700	49968915	2975	2975	2975	2975	679
213	20230907	154600	49968915	2975	2975	2975	2975	0
214	20230907	154500	49968915	2975	2975	2975	2975	0
215	20230907	154400	49968915	2975	2975	2975	2975	0
216	20230907	154300	49968915	2975	2975	2975	2975	0
217	20230907	154200	49968915	2975	2975	2975	2975	0
218	20230907	154100	49968915	2975	2975	2975	2975	0
219	20230907	154000	49968915	2975	2975	2975	2975	0
220	20230907	153900	49968915	2975	2975	2975	2975	0
221	20230907	153800	49968915	2975	2975	2975	2975	0
222	20230907	153700	49968915	2975	2975	2975	2975	0
223	20230907	153600	49968915	2975	2975	2975	2975	0
224	20230907	153500	49968915	2975	2975	2975	2975	0
225	20230907	153400	49968915	2975	2975	2975	2975	0
226	20230907	153300	49968915	2975	2975	2975	2975	0
227	20230907	153200	49968915	2975	2975	2975	2975	0
228	20230907	153100	49968915	2975	2975	2975	2975	0
229	20230907	153000	49968915	2975	2975	2975	2975	679
230	20230907	152900	47948890	2980	2980	2980	2980	0
231	20230907	152800	47948890	2980	2980	2980	2980	0
232	20230907	152700	47948890	2980	2980	2980	2980	0
233	20230907	152600	47948890	2980	2980	2980	2980	0
234	20230907	152500	47948890	2980	2980	2980	2980	0
235	20230907	152400	47948890	2980	2980	2980	2980	0
236	20230907	152300	47948890	2980	2980	2980	2980	0
237	20230907	152200	47948890	2980	2980	2980	2980	0
238	20230907	152100	47948890	2980	2980	2980	2980	0
239	20230907	152000	47948890	2980	2980	2980	2980	0
240	20230907	151900	47948890	2980	2980	2980	2980	0
241	20230907	151800	47948890	2980	2980	2980	2980	2
242	20230907	151700	47942930	2980	2980	2980	2980	334
243	20230907	151600	46947610	2980	2980	2980	2980	2
244	20230907	151500	46941650	2980	2980	2980	2980	2
245	20230907	151400	46935690	2980	2980	2980	2980	2
246	20230907	151300	46929730	2980	2980	2980	2980	2
247	20230907	151200	46923770	2980	2980	2980	2980	0
248	20230907	151100	46923770	2980	2980	2980	2980	2
249	20230907	151000	46917810	2980	2980	2980	2980	2
250	20230907	150900	46911850	2980	2980	2980	2980	2
251	20230907	150800	46905890	2980	2980	2980	2980	37
252	20230907	150700	46795630	2980	2980	2980	2980	0
253	20230907	150600	46795630	2980	2980	2980	2980	2
254	20230907	150500	46789670	2980	2980	2980	2980	2
255	20230907	150400	46783710	2980	2980	2980	2980	2
256	20230907	150300	46777750	2980	2980	2980	2980	0
257	20230907	150200	46777750	2980	2980	2980	2980	0
258	20230907	150100	46777750	2980	2980	2980	2980	2
259	20230907	150000	46771790	2980	2980	2980	2980	2
260	20230907	145900	46765830	2980	2980	2980	2980	2
261	20230907	145800	46759870	2980	2980	2980	2980	0
262	20230907	145700	46759870	2980	2980	2980	2980	0
263	20230907	145600	46759870	2980	2980	2980	2980	0
264	20230907	145500	46759870	2980	2980	2980	2980	2
265	20230907	145400	46753910	2980	2980	2980	2980	0
266	20230907	145300	46753910	2980	2980	2980	2980	2
267	20230907	145200	46747950	2980	2980	2980	2980	0
268	20230907	145100	46747950	2980	2980	2980	2980	0
269	20230907	145000	46747950	2980	2980	2980	2980	2
270	20230907	144900	46741990	2980	2980	2980	2980	2
271	20230907	144800	46736030	2980	2980	2980	2980	2
272	20230907	144700	46730070	2980	2980	2980	2980	2
273	20230907	144600	46724110	2980	2980	2980	2980	2
274	20230907	144500	46718150	2980	2980	2980	2980	2
275	20230907	144400	46712190	2980	2980	2980	2980	2
276	20230907	144300	46706230	2980	2985	2985	2980	39
277	20230907	144200	46589825	2985	2985	2985	2985	0
278	20230907	144100	46589825	2985	3000	3000	2985	3
279	20230907	144000	46580855	2985	2985	2985	2985	2
280	20230907	143900	46574885	2985	2985	2985	2985	2
281	20230907	143800	46568915	3000	3000	3000	3000	1
282	20230907	143700	46565915	2985	2985	2985	2985	0
283	20230907	143600	46565915	2985	2985	2985	2985	0
284	20230907	143500	46565915	2985	2985	2985	2985	2
285	20230907	143400	46559945	3000	2985	3000	2985	3
286	20230907	143300	46550975	2985	2985	2985	2985	2
287	20230907	143200	46545005	3000	3000	3000	3000	0
288	20230907	143100	46545005	3000	2985	3000	2985	3
289	20230907	143000	46536035	2980	2980	2980	2980	2
290	20230907	142900	46530075	2995	2995	2995	2995	200
291	20230907	142800	45931075	2980	2985	2990	2980	383
292	20230907	142700	44786205	2985	2985	2985	2985	0
293	20230907	142600	44786205	2985	2985	2985	2985	2
294	20230907	142500	44780235	2985	2985	2985	2985	2
295	20230907	142400	44774265	2985	2985	2985	2985	2
296	20230907	142300	44768295	2985	2985	2985	2985	2
297	20230907	142200	44762325	2985	2985	2985	2985	2
298	20230907	142100	44756355	2990	2990	2990	2990	0
299	20230907	142000	44756355	2990	2990	2990	2990	0
300	20230907	141900	44756355	2990	2980	2990	2980	19
301	20230907	141800	44699565	2980	2980	2980	2980	0
302	20230907	141700	44699565	2980	2980	2980	2980	2
303	20230907	141600	44693605	2980	2990	2990	2980	14
304	20230907	141500	44651755	2990	2980	2990	2980	4
305	20230907	141400	44639815	2980	2980	2980	2980	0
306	20230907	141300	44639815	2980	2980	2980	2980	2
307	20230907	141200	44633855	2980	2980	2980	2980	2
308	20230907	141100	44627895	2980	2980	2980	2980	2
309	20230907	141000	44621935	2980	2980	2980	2980	2
310	20230907	140900	44615975	2980	2980	2980	2980	2
311	20230907	140800	44610015	2980	2980	2980	2980	2
312	20230907	140700	44604055	2980	2995	2995	2980	3
313	20230907	140600	44595100	2980	2980	2980	2980	2
314	20230907	140500	44589140	2980	2980	2980	2980	2
315	20230907	140400	44583180	2980	2980	2980	2980	2
316	20230907	140300	44577220	2980	2980	2980	2980	2
317	20230907	140200	44571260	2980	2980	2980	2980	2
318	20230907	140100	44565300	2980	2995	2995	2980	3
319	20230907	140000	44556345	2980	2980	2980	2980	0
320	20230907	135900	44556345	2980	2980	2980	2980	2
321	20230907	135800	44550385	2980	2980	2980	2980	2
322	20230907	135700	44544425	2980	2980	2980	2980	2
323	20230907	135600	44538465	2980	2980	2980	2980	2
324	20230907	135500	44532505	2980	2980	2980	2980	1
325	20230907	135400	44529525	2980	2980	2980	2980	2
326	20230907	135300	44523565	2980	2980	2980	2980	2
327	20230907	135200	44517605	2980	2980	2980	2980	0
328	20230907	135100	44517605	2980	2980	2980	2980	2
329	20230907	135000	44511645	2980	2980	2980	2980	2
330	20230907	134900	44505685	2980	2980	2980	2980	2
331	20230907	134800	44499725	2980	2980	2980	2980	2
332	20230907	134700	44493765	2980	2980	2980	2980	0
333	20230907	134600	44493765	2980	2980	2980	2980	2
334	20230907	134500	44487805	2980	2980	2980	2980	0
335	20230907	134400	44487805	2980	2980	2980	2980	2
336	20230907	134300	44481845	2980	2980	2980	2980	2
337	20230907	134200	44475885	2980	2980	2980	2980	2
338	20230907	134100	44469925	2980	2980	2980	2980	2
339	20230907	134000	44463965	3010	3010	3010	3010	0
340	20230907	133900	44463965	3010	3010	3010	3010	0
341	20230907	133800	44463965	3010	2995	3010	2995	2
342	20230907	133700	44457960	2980	2980	2980	2980	2
343	20230907	133600	44452000	2980	2980	2980	2980	2
344	20230907	133500	44446040	2980	2980	2980	2980	2
345	20230907	133400	44440080	2995	2980	2995	2980	2
346	20230907	133300	44434105	2980	2980	2980	2980	2
347	20230907	133200	44428145	2990	2995	2995	2990	2
348	20230907	133100	44422160	2995	2995	2995	2995	2
349	20230907	133000	44416170	2995	2995	2995	2995	0
350	20230907	132900	44416170	2995	2995	2995	2995	0
351	20230907	132800	44416170	2995	2995	2995	2995	2
352	20230907	132700	44410180	2995	2995	2995	2995	0
353	20230907	132600	44410180	2995	2995	2995	2995	2
354	20230907	132500	44404190	2995	2995	2995	2995	2
355	20230907	132400	44398200	2995	2995	2995	2995	2
356	20230907	132300	44392210	3005	2980	3005	2980	6
357	20230907	132200	44374290	3005	2975	3005	2960	10
358	20230907	132100	44344475	2975	2960	2975	2960	502
359	20230907	132000	42851055	2960	2960	2960	2960	2
360	20230907	131900	42845135	3010	2955	3010	2955	6
361	20230907	131800	42827265	2955	2955	2955	2955	2
362	20230907	131700	42821355	2990	2990	2990	2990	2
363	20230907	131600	42815375	2990	2990	2990	2990	2
364	20230907	131500	42809395	2990	2990	2990	2990	0
365	20230907	131400	42809395	2990	3010	3010	2990	3
366	20230907	131300	42800405	2990	2990	2990	2990	0
367	20230907	131200	42800405	2990	2990	2990	2990	2
368	20230907	131100	42794425	2990	2990	2990	2990	0
369	20230907	131000	42794425	2990	2990	2990	2990	2
370	20230907	130900	42788445	2990	2990	2990	2990	2
371	20230907	130800	42782465	2990	2990	2990	2990	0
372	20230907	130700	42782465	2990	2990	2990	2990	2
373	20230907	130600	42776485	2990	2990	2990	2990	2
374	20230907	130500	42770505	3010	3010	3010	3010	4
375	20230907	130400	42758465	2990	2990	2990	2990	2
376	20230907	130300	42752485	3010	3010	3010	3010	0
377	20230907	130200	42752485	3010	2990	3010	2990	3
378	20230907	130100	42743495	2990	2990	2990	2990	2
379	20230907	130000	42737515	2990	2990	2990	2990	2
380	20230907	125900	42731535	2990	2990	2990	2990	2
381	20230907	125800	42725555	2990	2990	2990	2990	2
382	20230907	125700	42719575	2990	2990	2990	2990	2
383	20230907	125600	42713595	2990	2990	2990	2990	2
384	20230907	125500	42707615	2990	2990	2990	2990	2
385	20230907	125400	42701635	3010	2990	3010	2990	4
386	20230907	125300	42689635	2990	2990	2990	2990	2
387	20230907	125200	42683655	2990	2990	2990	2990	0
388	20230907	125100	42683655	2990	2990	2990	2990	1
389	20230907	125000	42680665	3010	2990	3010	2990	3
390	20230907	124900	42671675	2990	2990	2990	2990	2
391	20230907	124800	42665695	3005	3010	3010	3005	1715
392	20230907	124700	37510725	3030	3010	3030	3010	3
393	20230907	124600	37501675	3010	3010	3010	3010	0
394	20230907	124500	37501675	3010	3010	3010	3010	2
395	20230907	124400	37495655	3010	3010	3010	3010	0
396	20230907	124300	37495655	3010	3010	3010	3010	0
397	20230907	124200	37495655	3010	3010	3010	3010	2
398	20230907	124100	37489635	3010	3010	3010	3010	2
399	20230907	124000	37483615	3010	3010	3010	3010	2
400	20230907	123900	37477595	3010	3010	3010	3010	2
401	20230907	123800	37471575	3010	3010	3010	3010	0
402	20230907	123700	37471575	3010	3010	3010	3010	0
403	20230907	123600	37471575	3010	3010	3010	3010	0
404	20230907	123500	37471575	3010	3010	3010	3010	2
405	20230907	123400	37465555	3010	3010	3010	3010	2
406	20230907	123300	37459535	3010	3010	3010	3010	2
407	20230907	123200	37453515	3010	3010	3010	3010	2
408	20230907	123100	37447495	3010	3010	3010	3010	2
409	20230907	123000	37441475	3010	3010	3010	3010	1
410	20230907	122900	37438465	3010	3010	3010	3010	2
411	20230907	122800	37432445	3010	3010	3010	3010	2
412	20230907	122700	37426425	3010	3010	3010	3010	2
413	20230907	122600	37420405	3010	3010	3010	3010	2
414	20230907	122500	37414385	3010	3010	3010	3010	2
415	20230907	122400	37408365	3010	3010	3010	3010	2
416	20230907	122300	37402345	3010	3010	3010	3010	2
417	20230907	122200	37396325	3010	3010	3010	3010	2
418	20230907	122100	37390305	3030	3030	3030	3030	9
419	20230907	122000	37363035	3010	3010	3010	3010	2
420	20230907	121900	37357015	3010	3010	3010	3010	2
421	20230907	121800	37350995	3030	3010	3030	3010	4
422	20230907	121700	37338915	3015	3015	3015	3015	2
423	20230907	121600	37332885	3010	3010	3010	3010	2
424	20230907	121500	37326865	3010	3010	3010	3010	2
425	20230907	121400	37320845	3035	3035	3035	3035	8
426	20230907	121300	37296565	3020	3035	3035	3020	10
427	20230907	121200	37266245	3020	3015	3020	3010	11
428	20230907	121100	37233050	3025	3015	3025	3010	19
429	20230907	121000	37175695	3010	3005	3010	3005	10
430	20230907	120900	37145605	3005	3005	3005	3005	1
431	20230907	120800	37142600	3005	3005	3005	3005	2
432	20230907	120700	37136590	3005	3005	3005	3005	2
433	20230907	120600	37130580	3005	3005	3005	3005	0
434	20230907	120500	37130580	3005	3005	3005	3005	2
435	20230907	120400	37124570	3005	3005	3005	3005	2
436	20230907	120300	37118560	3005	3005	3005	3005	2
437	20230907	120200	37112550	3005	3005	3005	3005	2
438	20230907	120100	37106540	3005	3005	3005	3005	2
439	20230907	120000	37100530	3005	3005	3005	3005	2
440	20230907	115900	37094520	3005	3005	3005	3005	24
441	20230907	115800	37022400	3005	3005	3005	3005	2
442	20230907	115700	37016390	3020	3005	3020	3005	3
443	20230907	115600	37007360	3005	3005	3005	3005	2
444	20230907	115500	37001350	3005	3005	3005	3005	2
445	20230907	115400	36995340	3005	3005	3005	3005	2
446	20230907	115300	36989330	3020	3020	3020	3020	0
447	20230907	115200	36989330	3020	3020	3020	3020	1
448	20230907	115100	36986310	3005	3005	3005	3005	2
449	20230907	115000	36980300	3020	3020	3020	3020	176
450	20230907	114900	36448780	3025	3050	3050	3025	3
451	20230907	114800	36439680	3025	3025	3025	3025	1
452	20230907	114700	36436655	3020	3020	3020	3020	18
453	20230907	114600	36382295	3040	3020	3040	3020	3
454	20230907	114500	36373215	3020	3020	3020	3020	2
455	20230907	114400	36367175	3020	3020	3020	3020	2
456	20230907	114300	36361135	3020	3020	3020	3020	2
457	20230907	114200	36355095	3020	3020	3020	3020	2
458	20230907	114100	36349055	3020	3020	3020	3020	2
459	20230907	114000	36343015	3025	3025	3025	3025	2
460	20230907	113900	36336965	3025	3025	3025	3025	2
461	20230907	113800	36330915	3025	3045	3045	3025	3
462	20230907	113700	36321820	3025	3025	3025	3025	2
463	20230907	113600	36315770	3025	3050	3050	3025	7
464	20230907	113500	36294470	3050	3030	3050	3030	3
465	20230907	113400	36285360	3030	3030	3030	3030	2
466	20230907	113300	36279300	3030	3030	3030	3030	2
467	20230907	113200	36273240	3030	3050	3050	3030	3
468	20230907	113100	36264130	3030	3030	3030	3030	2
469	20230907	113000	36258070	3030	3030	3030	3030	2
470	20230907	112900	36252010	3030	3030	3030	3030	2
471	20230907	112800	36245950	3055	3020	3055	3000	800
472	20230907	112700	33829955	3000	3000	3000	3000	1
473	20230907	112600	33826955	3000	3000	3000	3000	2
474	20230907	112500	33820955	3000	3000	3000	3000	2
475	20230907	112400	33814955	3000	3000	3000	3000	2
476	20230907	112300	33808955	3000	3000	3000	3000	2
477	20230907	112200	33802955	3020	3000	3020	3000	3
478	20230907	112100	33793935	3000	3020	3020	3000	3
479	20230907	112000	33784915	3000	3000	3000	3000	2
480	20230907	111900	33778915	3020	3000	3020	3000	3
481	20230907	111800	33769895	3000	3000	3000	3000	2
482	20230907	111700	33763895	3000	3000	3000	3000	2
483	20230907	111600	33757895	3000	3000	3000	3000	2
484	20230907	111500	33751895	3000	3000	3000	3000	2
485	20230907	111400	33745895	3000	3000	3000	3000	2
486	20230907	111300	33739895	3000	3000	3000	3000	2
487	20230907	111200	33733895	3000	3000	3000	3000	2
488	20230907	111100	33727895	3000	3020	3020	3000	3
489	20230907	111000	33718875	3000	3000	3000	3000	2
490	20230907	110900	33712875	3020	3000	3020	3000	3
491	20230907	110800	33703855	3020	3000	3020	3000	3
492	20230907	110700	33694835	3000	3000	3000	3000	2
493	20230907	110600	33688835	3000	3000	3000	3000	1
494	20230907	110500	33685835	3000	3000	3000	3000	2
495	20230907	110400	33679835	3000	3000	3000	3000	2
496	20230907	110300	33673835	3000	3000	3000	3000	2
497	20230907	110200	33667835	3000	3000	3000	3000	2
498	20230907	110100	33661835	3010	3010	3010	3010	2
499	20230907	110000	33655815	3040	3020	3040	2985	607
500	20230907	105900	31822755	3030	3035	3050	2985	716
501	20230907	105800	29650050	2965	2955	2965	2955	854
502	20230907	105700	27122610	2955	2955	2955	2955	2
503	20230907	105600	27116700	2955	2955	2955	2955	2
504	20230907	105500	27110790	2955	2965	2965	2955	4
505	20230907	105400	27098950	2955	2965	2965	2955	3
506	20230907	105300	27090075	2955	2955	2955	2955	2
507	20230907	105200	27084165	2965	2950	2965	2950	2039
508	20230907	105100	21069100	2950	2955	2955	2950	118
509	20230907	105000	20720420	2955	2955	2955	2955	2
510	20230907	104900	20714510	2955	2955	2955	2955	2
511	20230907	104800	20708600	2965	2955	2965	2955	3
512	20230907	104700	20699725	2955	2955	2955	2955	2
513	20230907	104600	20693815	2955	2955	2955	2955	2
514	20230907	104500	20687905	2955	2955	2955	2955	1
515	20230907	104400	20684950	2975	2975	2975	2975	0
516	20230907	104300	20684950	2975	2975	2975	2975	0
517	20230907	104200	20684950	2975	2975	2975	2975	0
518	20230907	104100	20684950	2975	2975	2975	2975	0
519	20230907	104000	20684950	2975	2975	2975	2975	0
520	20230907	103900	20684950	2975	2975	2975	2975	0
521	20230907	103800	20684950	2975	2975	2975	2975	0
522	20230907	103700	20684950	2975	2975	2975	2975	0
523	20230907	103600	20684950	2975	2975	2975	2975	0
524	20230907	103500	20684950	2975	2975	2975	2975	0
525	20230907	103400	20684950	2975	2975	2975	2975	0
526	20230907	103300	20684950	2975	2975	2975	2975	0
527	20230907	103200	20684950	2975	2975	2975	2975	0
528	20230907	103100	20684950	2975	2975	2975	2975	0
529	20230907	103000	20684950	2975	2975	2975	2975	0
530	20230907	102900	20684950	2975	2975	2975	2975	0
531	20230907	102800	20684950	2975	2975	2975	2975	0
532	20230907	102700	20684950	2975	2975	2975	2975	0
533	20230907	102600	20684950	2975	2975	2975	2975	9
534	20230907	102500	20658175	2965	2965	2965	2965	0
535	20230907	102400	20658175	2965	2965	2965	2965	699
536	20230907	102300	18585640	2965	2965	2965	2965	0
537	20230907	102200	18585640	2965	2965	2965	2965	0
538	20230907	102100	18585640	2965	2965	2965	2965	0
539	20230907	102000	18585640	2965	2965	2965	2965	0
540	20230907	101900	18585640	2965	2965	2965	2965	75
541	20230907	101800	18363265	2965	2965	2965	2965	0
542	20230907	101700	18363265	2965	2965	2965	2965	0
543	20230907	101600	18363265	2965	2965	2965	2965	0
544	20230907	101500	18363265	2965	2965	2965	2965	0
545	20230907	101400	18363265	2965	2965	2965	2965	1
546	20230907	101300	18360300	2945	2945	2945	2945	400
547	20230907	101200	17182300	2965	2970	2970	2965	93
548	20230907	101100	16906430	2975	2975	2975	2975	0
549	20230907	101000	16906430	2975	2975	2975	2975	0
550	20230907	100900	16906430	2975	2975	2975	2975	0
551	20230907	100800	16906430	2975	2975	2975	2975	0
552	20230907	100700	16906430	2975	2975	2975	2975	0
553	20230907	100600	16906430	2975	2975	2975	2975	0
554	20230907	100500	16906430	2975	2975	2975	2975	0
555	20230907	100400	16906430	2975	2975	2975	2975	0
556	20230907	100300	16906430	2975	2975	2975	2975	704
557	20230907	100200	14812030	2995	2995	2995	2995	0
558	20230907	100100	14812030	2995	2995	2995	2995	0
559	20230907	100000	14812030	2995	2995	2995	2995	0
560	20230907	095900	14812030	2995	2995	2995	2995	701
561	20230907	095800	12712535	3015	2985	3015	2985	21
562	20230907	095700	12649790	2965	2965	2965	2965	30
563	20230907	095600	12560840	2985	2985	2985	2985	0
564	20230907	095500	12560840	2985	2985	2985	2985	0
565	20230907	095400	12560840	2985	2985	2985	2985	0
566	20230907	095300	12560840	2985	2995	2995	2985	839
567	20230907	095200	10054745	3015	3025	3025	3015	695
568	20230907	095100	7959090	3040	3040	3040	3040	0
569	20230907	095000	7959090	3040	3040	3040	3040	0
570	20230907	094900	7959090	3040	3040	3040	3040	0
571	20230907	094800	7959090	3040	3050	3050	3040	665
572	20230907	094700	5937420	3060	3060	3060	3060	0
573	20230907	094600	5937420	3060	3060	3060	3060	0
574	20230907	094500	5937420	3060	3060	3060	3060	0
575	20230907	094400	5937420	3060	3060	3060	3060	0
576	20230907	094300	5937420	3060	3060	3060	3060	0
577	20230907	094200	5937420	3060	3060	3060	3060	0
578	20230907	094100	5937420	3060	3060	3060	3060	0
579	20230907	094000	5937420	3060	3060	3060	3060	0
580	20230907	093900	5937420	3060	3060	3060	3060	0
581	20230907	093800	5937420	3060	3060	3060	3060	0
582	20230907	093700	5937420	3060	3060	3060	3060	0
583	20230907	093600	5937420	3060	3060	3060	3060	0
584	20230907	093500	5937420	3060	3060	3060	3060	0
585	20230907	093400	5937420	3060	3060	3060	3060	0
586	20230907	093300	5937420	3060	3060	3060	3060	0
587	20230907	093200	5937420	3060	3060	3060	3060	0
588	20230907	093100	5937420	3060	3060	3060	3060	0
589	20230907	093000	5937420	3060	3060	3060	3060	1
590	20230907	092900	5934360	3065	3065	3065	3065	0
591	20230907	092800	5934360	3065	3065	3065	3065	0
592	20230907	092700	5934360	3065	3065	3065	3065	0
593	20230907	092600	5934360	3065	3065	3065	3065	0
594	20230907	092500	5934360	3065	3065	3065	3065	0
595	20230907	092400	5934360	3065	3065	3065	3065	124
596	20230907	092300	5554300	3065	3065	3065	3065	0
597	20230907	092200	5554300	3065	3065	3065	3065	0
598	20230907	092100	5554300	3065	3065	3065	3065	0
599	20230907	092000	5554300	3065	3065	3065	3065	0
600	20230907	091900	5554300	3065	3065	3065	3065	0
601	20230907	091800	5554300	3065	3065	3065	3065	0
602	20230907	091700	5554300	3065	3065	3065	3065	0
603	20230907	091600	5554300	3065	3065	3065	3065	0
604	20230907	091500	5554300	3065	3065	3065	3065	0
605	20230907	091400	5554300	3065	3065	3065	3065	0
606	20230907	091300	5554300	3065	3065	3065	3065	0
607	20230907	091200	5554300	3065	3065	3065	3065	0
608	20230907	091100	5554300	3065	3065	3065	3065	0
609	20230907	091000	5554300	3065	3065	3065	3065	15
610	20230907	090900	5508325	3065	3065	3065	3065	0
611	20230907	090800	5508325	3065	3065	3065	3065	213
612	20230907	090700	4855480	3065	3065	3065	3065	1
613	20230907	090600	4852415	3060	3060	3060	3060	231
614	20230907	090500	4145555	3060	3030	3060	3020	322
615	20230907	090400	3169915	3030	3030	3030	3030	505
616	20230907	090300	1639765	3030	3030	3030	3030	0
617	20230907	090200	1639765	3030	3030	3030	3030	22
618	20230907	090100	1573105	3035	3035	3035	3035	168
619	20230907	090000	1063225	3035	3065	3065	3035	347