KissMeData/067570/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192800	138002805	2850	2850	2850	2850	241
3	20230914	192700	138002805	2850	2850	2850	2850	0
4	20230914	192600	138002805	2850	2850	2850	2850	0
5	20230914	192500	138002805	2850	2850	2850	2850	0
6	20230914	192400	138002805	2850	2850	2850	2850	0
7	20230914	192300	138002805	2850	2850	2850	2850	0
8	20230914	192200	138002805	2850	2850	2850	2850	0
9	20230914	192100	138002805	2850	2850	2850	2850	0
10	20230914	192000	138002805	2850	2850	2850	2850	0
11	20230914	191900	138002805	2850	2850	2850	2850	0
12	20230914	191800	138002805	2850	2850	2850	2850	0
13	20230914	191700	138002805	2850	2850	2850	2850	0
14	20230914	191600	138002805	2850	2850	2850	2850	0
15	20230914	191500	138002805	2850	2850	2850	2850	0
16	20230914	191400	138002805	2850	2850	2850	2850	0
17	20230914	191300	138002805	2850	2850	2850	2850	0
18	20230914	191200	138002805	2850	2850	2850	2850	0
19	20230914	191100	138002805	2850	2850	2850	2850	0
20	20230914	191000	138002805	2850	2850	2850	2850	0
21	20230914	190900	138002805	2850	2850	2850	2850	0
22	20230914	190800	138002805	2850	2850	2850	2850	0
23	20230914	190700	138002805	2850	2850	2850	2850	0
24	20230914	190600	138002805	2850	2850	2850	2850	0
25	20230914	190500	138002805	2850	2850	2850	2850	0
26	20230914	190400	138002805	2850	2850	2850	2850	0
27	20230914	190300	138002805	2850	2850	2850	2850	0
28	20230914	190200	138002805	2850	2850	2850	2850	0
29	20230914	190100	138002805	2850	2850	2850	2850	0
30	20230914	190000	138002805	2850	2850	2850	2850	0
31	20230914	185900	138002805	2850	2850	2850	2850	0
32	20230914	185800	138002805	2850	2850	2850	2850	241
33	20230914	185700	138002805	2850	2850	2850	2850	0
34	20230914	185600	138002805	2850	2850	2850	2850	0
35	20230914	185500	138002805	2850	2850	2850	2850	0
36	20230914	185400	138002805	2850	2850	2850	2850	0
37	20230914	185300	138002805	2850	2850	2850	2850	0
38	20230914	185200	138002805	2850	2850	2850	2850	0
39	20230914	185100	138002805	2850	2850	2850	2850	0
40	20230914	185000	138002805	2850	2850	2850	2850	0
41	20230914	184900	138002805	2850	2850	2850	2850	0
42	20230914	184800	138002805	2850	2850	2850	2850	0
43	20230914	184700	138002805	2850	2850	2850	2850	0
44	20230914	184600	138002805	2850	2850	2850	2850	0
45	20230914	184500	138002805	2850	2850	2850	2850	0
46	20230914	184400	138002805	2850	2850	2850	2850	0
47	20230914	184300	138002805	2850	2850	2850	2850	0
48	20230914	184200	138002805	2850	2850	2850	2850	0
49	20230914	184100	138002805	2850	2850	2850	2850	0
50	20230914	184000	138002805	2850	2850	2850	2850	0
51	20230914	183900	138002805	2850	2850	2850	2850	0
52	20230914	183800	138002805	2850	2850	2850	2850	0
53	20230914	183700	138002805	2850	2850	2850	2850	0
54	20230914	183600	138002805	2850	2850	2850	2850	0
55	20230914	183500	138002805	2850	2850	2850	2850	0
56	20230914	183400	138002805	2850	2850	2850	2850	0
57	20230914	183300	138002805	2850	2850	2850	2850	0
58	20230914	183200	138002805	2850	2850	2850	2850	0
59	20230914	183100	138002805	2850	2850	2850	2850	0
60	20230914	183000	138002805	2850	2850	2850	2850	0
61	20230914	182900	138002805	2850	2850	2850	2850	0
62	20230914	182800	138002805	2850	2850	2850	2850	241
63	20230914	182700	138002805	2850	2850	2850	2850	0
64	20230914	182600	138002805	2850	2850	2850	2850	0
65	20230914	182500	138002805	2850	2850	2850	2850	0
66	20230914	182400	138002805	2850	2850	2850	2850	0
67	20230914	182300	138002805	2850	2850	2850	2850	0
68	20230914	182200	138002805	2850	2850	2850	2850	0
69	20230914	182100	138002805	2850	2850	2850	2850	0
70	20230914	182000	138002805	2850	2850	2850	2850	0
71	20230914	181900	138002805	2850	2850	2850	2850	0
72	20230914	181800	138002805	2850	2850	2850	2850	0
73	20230914	181700	138002805	2850	2850	2850	2850	0
74	20230914	181600	138002805	2850	2850	2850	2850	0
75	20230914	181500	138002805	2850	2850	2850	2850	0
76	20230914	181400	138002805	2850	2850	2850	2850	0
77	20230914	181300	138002805	2850	2850	2850	2850	0
78	20230914	181200	138002805	2850	2850	2850	2850	0
79	20230914	181100	138002805	2850	2850	2850	2850	0
80	20230914	181000	138002805	2850	2850	2850	2850	0
81	20230914	180900	138002805	2850	2850	2850	2850	0
82	20230914	180800	138002805	2850	2850	2850	2850	0
83	20230914	180700	138002805	2850	2850	2850	2850	0
84	20230914	180600	138002805	2850	2850	2850	2850	0
85	20230914	180500	138002805	2850	2850	2850	2850	0
86	20230914	180400	138002805	2850	2850	2850	2850	0
87	20230914	180300	138002805	2850	2850	2850	2850	0
88	20230914	180200	138002805	2850	2850	2850	2850	0
89	20230914	180100	138002805	2850	2850	2850	2850	0
90	20230914	180000	138002805	2850	2850	2850	2850	0
91	20230914	175900	138002805	2850	2850	2850	2850	0
92	20230914	175800	138002805	2850	2850	2850	2850	241
93	20230914	175700	138002805	2850	2850	2850	2850	0
94	20230914	175600	138002805	2850	2850	2850	2850	0
95	20230914	175500	138002805	2850	2850	2850	2850	0
96	20230914	175400	138002805	2850	2850	2850	2850	0
97	20230914	175300	138002805	2850	2850	2850	2850	0
98	20230914	175200	138002805	2850	2850	2850	2850	0
99	20230914	175100	138002805	2850	2850	2850	2850	0
100	20230914	175000	138002805	2850	2850	2850	2850	0
101	20230914	174900	138002805	2850	2850	2850	2850	0
102	20230914	174800	138002805	2850	2850	2850	2850	0
103	20230914	174700	138002805	2850	2850	2850	2850	0
104	20230914	174600	138002805	2850	2850	2850	2850	0
105	20230914	174500	138002805	2850	2850	2850	2850	0
106	20230914	174400	138002805	2850	2850	2850	2850	0
107	20230914	174300	138002805	2850	2850	2850	2850	0
108	20230914	174200	138002805	2850	2850	2850	2850	0
109	20230914	174100	138002805	2850	2850	2850	2850	0
110	20230914	174000	138002805	2850	2850	2850	2850	0
111	20230914	173900	138002805	2850	2850	2850	2850	0
112	20230914	173800	138002805	2850	2850	2850	2850	0
113	20230914	173700	138002805	2850	2850	2850	2850	0
114	20230914	173600	138002805	2850	2850	2850	2850	0
115	20230914	173500	138002805	2850	2850	2850	2850	0
116	20230914	173400	138002805	2850	2850	2850	2850	0
117	20230914	173300	138002805	2850	2850	2850	2850	0
118	20230914	173200	138002805	2850	2850	2850	2850	0
119	20230914	173100	138002805	2850	2850	2850	2850	0
120	20230914	173000	138002805	2850	2850	2850	2850	0
121	20230914	172900	138002805	2850	2850	2850	2850	0
122	20230914	172800	138002805	2850	2850	2850	2850	241
123	20230914	172700	138002805	2850	2850	2850	2850	0
124	20230914	172600	138002805	2850	2850	2850	2850	0
125	20230914	172500	138002805	2850	2850	2850	2850	0
126	20230914	172400	138002805	2850	2850	2850	2850	0
127	20230914	172300	138002805	2850	2850	2850	2850	0
128	20230914	172200	138002805	2850	2850	2850	2850	0
129	20230914	172100	138002805	2850	2850	2850	2850	0
130	20230914	172000	138002805	2850	2850	2850	2850	0
131	20230914	171900	138002805	2850	2850	2850	2850	0
132	20230914	171800	138002805	2850	2850	2850	2850	0
133	20230914	171700	138002805	2850	2850	2850	2850	0
134	20230914	171600	138002805	2850	2850	2850	2850	0
135	20230914	171500	138002805	2850	2850	2850	2850	0
136	20230914	171400	138002805	2850	2850	2850	2850	0
137	20230914	171300	138002805	2850	2850	2850	2850	0
138	20230914	171200	138002805	2850	2850	2850	2850	0
139	20230914	171100	138002805	2850	2850	2850	2850	0
140	20230914	171000	138002805	2850	2850	2850	2850	0
141	20230914	170900	138002805	2850	2850	2850	2850	0
142	20230914	170800	138002805	2850	2850	2850	2850	0
143	20230914	170700	138002805	2850	2850	2850	2850	0
144	20230914	170600	138002805	2850	2850	2850	2850	0
145	20230914	170500	138002805	2850	2850	2850	2850	0
146	20230914	170400	138002805	2850	2850	2850	2850	0
147	20230914	170300	138002805	2850	2850	2850	2850	0
148	20230914	170200	138002805	2850	2850	2850	2850	0
149	20230914	170100	138002805	2850	2850	2850	2850	0
150	20230914	170000	138002805	2850	2850	2850	2850	0
151	20230914	165900	138002805	2850	2850	2850	2850	0
152	20230914	165800	138002805	2850	2850	2850	2850	241
153	20230914	165700	138002805	2850	2850	2850	2850	0
154	20230914	165600	138002805	2850	2850	2850	2850	0
155	20230914	165500	138002805	2850	2850	2850	2850	0
156	20230914	165400	138002805	2850	2850	2850	2850	0
157	20230914	165300	138002805	2850	2850	2850	2850	0
158	20230914	165200	138002805	2850	2850	2850	2850	0
159	20230914	165100	138002805	2850	2850	2850	2850	0
160	20230914	165000	138002805	2850	2850	2850	2850	0
161	20230914	164900	138002805	2850	2850	2850	2850	0
162	20230914	164800	138002805	2850	2850	2850	2850	0
163	20230914	164700	138002805	2850	2850	2850	2850	0
164	20230914	164600	138002805	2850	2850	2850	2850	0
165	20230914	164500	138002805	2850	2850	2850	2850	0
166	20230914	164400	138002805	2850	2850	2850	2850	0
167	20230914	164300	138002805	2850	2850	2850	2850	0
168	20230914	164200	138002805	2850	2850	2850	2850	0
169	20230914	164100	138002805	2850	2850	2850	2850	0
170	20230914	164000	138002805	2850	2850	2850	2850	0
171	20230914	163900	138002805	2850	2850	2850	2850	0
172	20230914	163800	138002805	2850	2850	2850	2850	0
173	20230914	163700	138002805	2850	2850	2850	2850	0
174	20230914	163600	138002805	2850	2850	2850	2850	0
175	20230914	163500	138002805	2850	2850	2850	2850	0
176	20230914	163400	138002805	2850	2850	2850	2850	0
177	20230914	163300	138002805	2850	2850	2850	2850	0
178	20230914	163200	138002805	2850	2850	2850	2850	0
179	20230914	163100	138002805	2850	2850	2850	2850	0
180	20230914	163000	138002805	2850	2850	2850	2850	0
181	20230914	162900	138002805	2850	2850	2850	2850	0
182	20230914	162800	138002805	2850	2850	2850	2850	241
183	20230914	162700	138002805	2850	2850	2850	2850	0
184	20230914	162600	138002805	2850	2850	2850	2850	0
185	20230914	162500	138002805	2850	2850	2850	2850	0
186	20230914	162400	138002805	2850	2850	2850	2850	0
187	20230914	162300	138002805	2850	2850	2850	2850	0
188	20230914	162200	138002805	2850	2850	2850	2850	0
189	20230914	162100	138002805	2850	2850	2850	2850	0
190	20230914	162000	138002805	2850	2850	2850	2850	0
191	20230914	161900	138002805	2850	2850	2850	2850	0
192	20230914	161800	138002805	2850	2850	2850	2850	0
193	20230914	161700	138002805	2850	2850	2850	2850	0
194	20230914	161600	138002805	2850	2850	2850	2850	0
195	20230914	161500	138002805	2850	2850	2850	2850	0
196	20230914	161400	138002805	2850	2850	2850	2850	0
197	20230914	161300	138002805	2850	2850	2850	2850	0
198	20230914	161200	138002805	2850	2850	2850	2850	0
199	20230914	161100	138002805	2850	2850	2850	2850	0
200	20230914	161000	138002805	2850	2850	2850	2850	0
201	20230914	160900	138002805	2850	2850	2850	2850	0
202	20230914	160800	138002805	2850	2850	2850	2850	0
203	20230914	160700	138002805	2850	2850	2850	2850	0
204	20230914	160600	138002805	2850	2850	2850	2850	0
205	20230914	160500	138002805	2850	2850	2850	2850	0
206	20230914	160400	138002805	2850	2850	2850	2850	0
207	20230914	160300	138002805	2850	2850	2850	2850	0
208	20230914	160200	138002805	2850	2850	2850	2850	0
209	20230914	160100	138002805	2850	2850	2850	2850	0
210	20230914	160000	138002805	2850	2850	2850	2850	0
211	20230914	155900	138002805	2850	2850	2850	2850	0
212	20230914	155800	138002805	2850	2850	2850	2850	241
213	20230914	155700	138002805	2850	2850	2850	2850	0
214	20230914	155600	138002805	2850	2850	2850	2850	0
215	20230914	155500	138002805	2850	2850	2850	2850	0
216	20230914	155400	138002805	2850	2850	2850	2850	0
217	20230914	155300	138002805	2850	2850	2850	2850	0
218	20230914	155200	138002805	2850	2850	2850	2850	0
219	20230914	155100	138002805	2850	2850	2850	2850	0
220	20230914	155000	138002805	2850	2850	2850	2850	0
221	20230914	154900	138002805	2850	2850	2850	2850	0
222	20230914	154800	138002805	2850	2850	2850	2850	0
223	20230914	154700	138002805	2850	2850	2850	2850	0
224	20230914	154600	138002805	2850	2850	2850	2850	0
225	20230914	154500	138002805	2850	2850	2850	2850	0
226	20230914	154400	138002805	2850	2850	2850	2850	0
227	20230914	154300	138002805	2850	2850	2850	2850	0
228	20230914	154200	138002805	2850	2850	2850	2850	0
229	20230914	154100	138002805	2850	2850	2850	2850	0
230	20230914	154000	138002805	2850	2850	2850	2850	0
231	20230914	153900	138002805	2850	2850	2850	2850	0
232	20230914	153800	138002805	2850	2850	2850	2850	0
233	20230914	153700	138002805	2850	2850	2850	2850	0
234	20230914	153600	138002805	2850	2850	2850	2850	0
235	20230914	153500	138002805	2850	2850	2850	2850	0
236	20230914	153400	138002805	2850	2850	2850	2850	0
237	20230914	153300	138002805	2850	2850	2850	2850	0
238	20230914	153200	138002805	2850	2850	2850	2850	0
239	20230914	153100	138002805	2850	2850	2850	2850	0
240	20230914	153000	138002805	2850	2850	2850	2850	241
241	20230914	152900	137315955	2850	2850	2850	2850	0
242	20230914	152800	137315955	2850	2850	2850	2850	0
243	20230914	152700	137315955	2850	2850	2850	2850	0
244	20230914	152600	137315955	2850	2850	2850	2850	0
245	20230914	152500	137315955	2850	2850	2850	2850	0
246	20230914	152400	137315955	2850	2850	2850	2850	0
247	20230914	152300	137315955	2850	2850	2850	2850	0
248	20230914	152200	137315955	2850	2850	2850	2850	0
249	20230914	152100	137315955	2850	2850	2850	2850	0
250	20230914	152000	137315955	2850	2850	2850	2850	0
251	20230914	151900	137315955	2850	2850	2850	2850	500
252	20230914	151800	135890955	2855	2855	2855	2855	50
253	20230914	151700	135748205	2850	2850	2850	2850	4
254	20230914	151600	135736805	2850	2850	2850	2850	341
255	20230914	151500	134764955	2850	2850	2850	2850	99
256	20230914	151400	134482805	2850	2850	2850	2850	76
257	20230914	151300	134266205	2850	2850	2850	2850	0
258	20230914	151200	134266205	2850	2850	2850	2850	425
259	20230914	151100	133054955	2855	2855	2855	2855	4
260	20230914	151000	133043535	2850	2850	2850	2850	0
261	20230914	150900	133043535	2850	2850	2850	2850	0
262	20230914	150800	133043535	2850	2850	2850	2850	0
263	20230914	150700	133043535	2850	2850	2850	2850	611
264	20230914	150600	131302185	2850	2850	2850	2850	111
265	20230914	150500	130985835	2855	2855	2855	2855	0
266	20230914	150400	130985835	2855	2855	2855	2855	0
267	20230914	150300	130985835	2855	2855	2855	2855	10
268	20230914	150200	130957285	2855	2855	2855	2855	0
269	20230914	150100	130957285	2855	2855	2855	2855	100
270	20230914	150000	130671785	2855	2855	2855	2855	100
271	20230914	145900	130386285	2850	2850	2850	2850	10
272	20230914	145800	130357785	2850	2850	2850	2850	0
273	20230914	145700	130357785	2850	2850	2850	2850	0
274	20230914	145600	130357785	2850	2850	2850	2850	0
275	20230914	145500	130357785	2850	2850	2850	2850	0
276	20230914	145400	130357785	2850	2850	2850	2850	0
277	20230914	145300	130357785	2850	2850	2850	2850	0
278	20230914	145200	130357785	2850	2850	2850	2850	0
279	20230914	145100	130357785	2850	2850	2850	2850	0
280	20230914	145000	130357785	2850	2850	2850	2850	0
281	20230914	144900	130357785	2850	2850	2850	2850	0
282	20230914	144800	130357785	2850	2855	2855	2850	30
283	20230914	144700	130272185	2855	2855	2855	2855	350
284	20230914	144600	129272935	2855	2855	2855	2855	500
285	20230914	144500	127845435	2855	2855	2855	2855	0
286	20230914	144400	127845435	2855	2855	2855	2855	5
287	20230914	144300	127831160	2855	2855	2855	2855	615
288	20230914	144200	126075335	2850	2850	2850	2850	0
289	20230914	144100	126075335	2850	2850	2850	2850	0
290	20230914	144000	126075335	2850	2850	2850	2850	0
291	20230914	143900	126075335	2850	2855	2855	2850	925
292	20230914	143800	123439070	2850	2850	2850	2850	0
293	20230914	143700	123439070	2850	2850	2850	2850	0
294	20230914	143600	123439070	2850	2850	2850	2850	0
295	20230914	143500	123439070	2850	2850	2850	2850	0
296	20230914	143400	123439070	2850	2850	2850	2850	0
297	20230914	143300	123439070	2850	2850	2850	2850	0
298	20230914	143200	123439070	2850	2850	2850	2850	0
299	20230914	143100	123439070	2850	2850	2850	2850	0
300	20230914	143000	123439070	2850	2850	2850	2850	1000
301	20230914	142900	120589070	2850	2850	2850	2850	0
302	20230914	142800	120589070	2850	2850	2850	2850	0
303	20230914	142700	120589070	2850	2850	2850	2850	0
304	20230914	142600	120589070	2850	2850	2850	2850	2000
305	20230914	142500	114889070	2850	2850	2850	2850	2398
306	20230914	142400	108054770	2845	2845	2845	2845	0
307	20230914	142300	108054770	2845	2845	2845	2845	0
308	20230914	142200	108054770	2845	2845	2845	2845	0
309	20230914	142100	108054770	2845	2845	2845	2845	1000
310	20230914	142000	105209770	2845	2845	2845	2845	0
311	20230914	141900	105209770	2845	2845	2845	2845	3438
312	20230914	141800	95428660	2850	2850	2850	2850	0
313	20230914	141700	95428660	2850	2850	2850	2850	0
314	20230914	141600	95428660	2850	2850	2850	2850	102
315	20230914	141500	95137960	2850	2850	2850	2850	0
316	20230914	141400	95137960	2850	2850	2850	2850	0
317	20230914	141300	95137960	2850	2850	2850	2850	0
318	20230914	141200	95137960	2850	2850	2850	2850	0
319	20230914	141100	95137960	2850	2850	2850	2850	0
320	20230914	141000	95137960	2850	2850	2850	2850	0
321	20230914	140900	95137960	2850	2850	2850	2850	0
322	20230914	140800	95137960	2850	2850	2850	2850	0
323	20230914	140700	95137960	2850	2850	2850	2850	600
324	20230914	140600	93427960	2845	2845	2845	2845	0
325	20230914	140500	93427960	2845	2845	2845	2845	0
326	20230914	140400	93427960	2845	2845	2845	2845	0
327	20230914	140300	93427960	2845	2845	2845	2845	0
328	20230914	140200	93427960	2845	2850	2850	2845	280
329	20230914	140100	92630960	2850	2850	2850	2850	0
330	20230914	140000	92630960	2850	2850	2850	2850	0
331	20230914	135900	92630960	2850	2850	2850	2850	0
332	20230914	135800	92630960	2850	2850	2850	2850	0
333	20230914	135700	92630960	2850	2850	2850	2850	45
334	20230914	135600	92502710	2850	2850	2850	2850	0
335	20230914	135500	92502710	2850	2850	2850	2850	0
336	20230914	135400	92502710	2850	2850	2850	2850	0
337	20230914	135300	92502710	2850	2850	2850	2850	0
338	20230914	135200	92502710	2850	2850	2850	2850	0
339	20230914	135100	92502710	2850	2850	2850	2850	100
340	20230914	135000	92217710	2850	2850	2850	2850	0
341	20230914	134900	92217710	2850	2850	2850	2850	0
342	20230914	134800	92217710	2850	2850	2850	2850	0
343	20230914	134700	92217710	2850	2850	2850	2850	0
344	20230914	134600	92217710	2850	2850	2850	2850	0
345	20230914	134500	92217710	2850	2850	2850	2850	2350
346	20230914	134400	85520210	2850	2850	2850	2850	0
347	20230914	134300	85520210	2850	2850	2850	2850	70
348	20230914	134200	85320710	2850	2850	2850	2850	0
349	20230914	134100	85320710	2850	2850	2850	2850	0
350	20230914	134000	85320710	2850	2850	2850	2850	0
351	20230914	133900	85320710	2850	2850	2850	2850	0
352	20230914	133800	85320710	2850	2850	2850	2850	0
353	20230914	133700	85320710	2850	2850	2850	2850	0
354	20230914	133600	85320710	2850	2850	2850	2850	0
355	20230914	133500	85320710	2850	2850	2850	2850	410
356	20230914	133400	84152210	2845	2845	2845	2845	0
357	20230914	133300	84152210	2845	2845	2845	2845	0
358	20230914	133200	84152210	2845	2845	2845	2845	0
359	20230914	133100	84152210	2845	2845	2845	2845	1259
360	20230914	133000	80570355	2845	2845	2845	2845	10
361	20230914	132900	80541905	2845	2845	2845	2845	1
362	20230914	132800	80539060	2840	2840	2840	2840	1
363	20230914	132700	80536220	2845	2845	2845	2845	0
364	20230914	132600	80536220	2845	2845	2845	2845	986
365	20230914	132500	77731050	2845	2845	2845	2845	0
366	20230914	132400	77731050	2845	2845	2845	2845	0
367	20230914	132300	77731050	2845	2845	2845	2845	0
368	20230914	132200	77731050	2845	2845	2845	2845	0
369	20230914	132100	77731050	2845	2845	2845	2845	0
370	20230914	132000	77731050	2845	2845	2845	2845	0
371	20230914	131900	77731050	2845	2845	2845	2845	0
372	20230914	131800	77731050	2845	2845	2845	2845	0
373	20230914	131700	77731050	2845	2845	2845	2845	0
374	20230914	131600	77731050	2845	2845	2845	2845	0
375	20230914	131500	77731050	2845	2845	2845	2845	11
376	20230914	131400	77699755	2845	2845	2845	2845	0
377	20230914	131300	77699755	2845	2845	2845	2845	0
378	20230914	131200	77699755	2845	2840	2845	2840	2
379	20230914	131100	77694070	2845	2845	2845	2845	0
380	20230914	131000	77694070	2845	2845	2845	2845	1000
381	20230914	130900	74849070	2845	2845	2845	2845	0
382	20230914	130800	74849070	2845	2845	2845	2845	0
383	20230914	130700	74849070	2845	2845	2845	2845	0
384	20230914	130600	74849070	2845	2845	2845	2845	0
385	20230914	130500	74849070	2845	2845	2845	2845	0
386	20230914	130400	74849070	2845	2840	2845	2840	3
387	20230914	130300	74840540	2840	2840	2840	2840	0
388	20230914	130200	74840540	2840	2845	2845	2840	60
389	20230914	130100	74670100	2845	2845	2845	2845	0
390	20230914	130000	74670100	2845	2845	2845	2845	0
391	20230914	125900	74670100	2845	2845	2845	2845	0
392	20230914	125800	74670100	2845	2845	2845	2845	0
393	20230914	125700	74670100	2845	2845	2845	2845	0
394	20230914	125600	74670100	2845	2845	2845	2845	1
395	20230914	125500	74667255	2845	2845	2845	2845	102
396	20230914	125400	74377065	2845	2845	2845	2845	1
397	20230914	125300	74374220	2845	2845	2845	2845	12
398	20230914	125200	74340080	2845	2845	2845	2845	0
399	20230914	125100	74340080	2845	2845	2845	2845	0
400	20230914	125000	74340080	2845	2845	2845	2845	2
401	20230914	124900	74334390	2840	2840	2840	2840	0
402	20230914	124800	74334390	2840	2840	2840	2840	0
403	20230914	124700	74334390	2840	2840	2840	2840	0
404	20230914	124600	74334390	2840	2840	2840	2840	0
405	20230914	124500	74334390	2840	2840	2840	2840	0
406	20230914	124400	74334390	2840	2840	2840	2840	0
407	20230914	124300	74334390	2840	2840	2840	2840	0
408	20230914	124200	74334390	2840	2840	2840	2840	0
409	20230914	124100	74334390	2840	2840	2840	2840	0
410	20230914	124000	74334390	2840	2840	2840	2840	0
411	20230914	123900	74334390	2840	2840	2840	2840	0
412	20230914	123800	74334390	2840	2840	2840	2840	0
413	20230914	123700	74334390	2840	2845	2845	2840	101
414	20230914	123600	74047545	2845	2845	2845	2845	0
415	20230914	123500	74047545	2845	2845	2845	2845	0
416	20230914	123400	74047545	2845	2845	2845	2845	3
417	20230914	123300	74039010	2845	2845	2845	2845	0
418	20230914	123200	74039010	2845	2845	2845	2845	0
419	20230914	123100	74039010	2845	2845	2845	2845	0
420	20230914	123000	74039010	2845	2840	2845	2840	1170
421	20230914	122900	70716205	2845	2845	2845	2845	2776
422	20230914	122800	62818485	2845	2845	2845	2845	1
423	20230914	122700	62815640	2845	2845	2845	2845	0
424	20230914	122600	62815640	2845	2845	2845	2845	800
425	20230914	122500	60539640	2850	2850	2850	2850	1
426	20230914	122400	60536790	2850	2850	2850	2850	17
427	20230914	122300	60488340	2845	2845	2845	2845	0
428	20230914	122200	60488340	2845	2845	2845	2845	0
429	20230914	122100	60488340	2845	2845	2845	2845	0
430	20230914	122000	60488340	2845	2845	2845	2845	0
431	20230914	121900	60488340	2845	2845	2845	2845	1
432	20230914	121800	60485495	2850	2850	2850	2850	0
433	20230914	121700	60485495	2850	2850	2850	2850	20
434	20230914	121600	60428495	2850	2850	2850	2850	0
435	20230914	121500	60428495	2850	2850	2850	2850	0
436	20230914	121400	60428495	2850	2850	2850	2850	0
437	20230914	121300	60428495	2850	2850	2850	2850	22
438	20230914	121200	60365795	2850	2850	2850	2850	0
439	20230914	121100	60365795	2850	2850	2850	2850	0
440	20230914	121000	60365795	2850	2850	2850	2850	0
441	20230914	120900	60365795	2850	2850	2850	2850	0
442	20230914	120800	60365795	2850	2850	2850	2850	0
443	20230914	120700	60365795	2850	2850	2850	2850	0
444	20230914	120600	60365795	2850	2850	2850	2850	0
445	20230914	120500	60365795	2850	2850	2850	2850	0
446	20230914	120400	60365795	2850	2850	2850	2850	0
447	20230914	120300	60365795	2850	2850	2850	2850	0
448	20230914	120200	60365795	2850	2850	2850	2850	0
449	20230914	120100	60365795	2850	2850	2850	2850	0
450	20230914	120000	60365795	2850	2850	2850	2850	200
451	20230914	115900	59795795	2845	2845	2845	2845	0
452	20230914	115800	59795795	2845	2845	2845	2845	0
453	20230914	115700	59795795	2845	2845	2845	2845	0
454	20230914	115600	59795795	2845	2845	2845	2845	0
455	20230914	115500	59795795	2845	2845	2845	2845	0
456	20230914	115400	59795795	2845	2845	2845	2845	0
457	20230914	115300	59795795	2845	2845	2845	2845	0
458	20230914	115200	59795795	2845	2845	2845	2845	0
459	20230914	115100	59795795	2845	2845	2845	2845	64
460	20230914	115000	59613715	2850	2850	2850	2850	1
461	20230914	114900	59610865	2850	2850	2850	2850	685
462	20230914	114800	57658615	2855	2855	2855	2855	0
463	20230914	114700	57658615	2855	2855	2855	2855	0
464	20230914	114600	57658615	2855	2855	2855	2855	0
465	20230914	114500	57658615	2855	2855	2855	2855	0
466	20230914	114400	57658615	2855	2855	2855	2855	0
467	20230914	114300	57658615	2855	2855	2855	2855	0
468	20230914	114200	57658615	2855	2855	2855	2855	0
469	20230914	114100	57658615	2855	2855	2855	2855	0
470	20230914	114000	57658615	2855	2855	2855	2855	0
471	20230914	113900	57658615	2855	2855	2855	2855	0
472	20230914	113800	57658615	2855	2855	2855	2855	0
473	20230914	113700	57658615	2855	2855	2855	2855	0
474	20230914	113600	57658615	2855	2855	2855	2855	209
475	20230914	113500	57061920	2845	2845	2845	2845	0
476	20230914	113400	57061920	2845	2845	2845	2845	0
477	20230914	113300	57061920	2845	2845	2845	2845	291
478	20230914	113200	56234025	2845	2850	2850	2845	1359
479	20230914	113100	52362765	2855	2855	2855	2855	0
480	20230914	113000	52362765	2855	2855	2855	2855	0
481	20230914	112900	52362765	2855	2855	2855	2855	0
482	20230914	112800	52362765	2855	2855	2855	2855	0
483	20230914	112700	52362765	2855	2855	2855	2855	0
484	20230914	112600	52362765	2855	2855	2855	2855	0
485	20230914	112500	52362765	2855	2855	2855	2855	0
486	20230914	112400	52362765	2855	2855	2855	2855	120
487	20230914	112300	52020165	2855	2855	2855	2855	0
488	20230914	112200	52020165	2855	2855	2855	2855	0
489	20230914	112100	52020165	2855	2855	2855	2855	0
490	20230914	112000	52020165	2855	2855	2855	2855	602
491	20230914	111900	50301455	2855	2855	2855	2855	1
492	20230914	111800	50298600	2850	2850	2850	2850	0
493	20230914	111700	50298600	2850	2850	2850	2850	0
494	20230914	111600	50298600	2850	2850	2850	2850	300
495	20230914	111500	49443600	2850	2850	2850	2850	0
496	20230914	111400	49443600	2850	2850	2850	2850	0
497	20230914	111300	49443600	2850	2850	2850	2850	0
498	20230914	111200	49443600	2850	2850	2850	2850	0
499	20230914	111100	49443600	2850	2850	2850	2850	0
500	20230914	111000	49443600	2850	2850	2850	2850	0
501	20230914	110900	49443600	2850	2850	2850	2850	0
502	20230914	110800	49443600	2850	2850	2850	2850	0
503	20230914	110700	49443600	2850	2850	2850	2850	0
504	20230914	110600	49443600	2850	2850	2850	2850	0
505	20230914	110500	49443600	2850	2850	2850	2850	0
506	20230914	110400	49443600	2850	2850	2850	2850	0
507	20230914	110300	49443600	2850	2850	2850	2850	0
508	20230914	110200	49443600	2850	2850	2850	2850	0
509	20230914	110100	49443600	2850	2850	2850	2850	0
510	20230914	110000	49443600	2850	2850	2850	2850	0
511	20230914	105900	49443600	2850	2850	2850	2850	0
512	20230914	105800	49443600	2850	2850	2850	2850	0
513	20230914	105700	49443600	2850	2850	2850	2850	0
514	20230914	105600	49443600	2850	2850	2850	2850	2
515	20230914	105500	49437900	2855	2855	2855	2855	0
516	20230914	105400	49437900	2855	2855	2855	2855	0
517	20230914	105300	49437900	2855	2855	2855	2855	0
518	20230914	105200	49437900	2855	2855	2855	2855	0
519	20230914	105100	49437900	2855	2855	2855	2855	0
520	20230914	105000	49437900	2855	2855	2855	2855	0
521	20230914	104900	49437900	2855	2855	2855	2855	0
522	20230914	104800	49437900	2855	2855	2855	2855	0
523	20230914	104700	49437900	2855	2855	2855	2855	0
524	20230914	104600	49437900	2855	2855	2855	2855	0
525	20230914	104500	49437900	2855	2855	2855	2855	0
526	20230914	104400	49437900	2855	2855	2855	2855	11
527	20230914	104300	49406495	2850	2850	2850	2850	0
528	20230914	104200	49406495	2850	2850	2850	2850	0
529	20230914	104100	49406495	2850	2850	2850	2850	0
530	20230914	104000	49406495	2850	2850	2850	2850	0
531	20230914	103900	49406495	2850	2850	2850	2850	0
532	20230914	103800	49406495	2850	2855	2855	2850	86
533	20230914	103700	49161385	2850	2850	2850	2850	0
534	20230914	103600	49161385	2850	2850	2850	2850	0
535	20230914	103500	49161385	2850	2850	2850	2850	0
536	20230914	103400	49161385	2850	2850	2850	2850	0
537	20230914	103300	49161385	2850	2850	2850	2850	0
538	20230914	103200	49161385	2850	2850	2850	2850	0
539	20230914	103100	49161385	2850	2850	2850	2850	0
540	20230914	103000	49161385	2850	2850	2850	2850	0
541	20230914	102900	49161385	2850	2850	2850	2850	0
542	20230914	102800	49161385	2850	2850	2850	2850	0
543	20230914	102700	49161385	2850	2850	2850	2850	0
544	20230914	102600	49161385	2850	2850	2850	2850	0
545	20230914	102500	49161385	2850	2850	2850	2850	0
546	20230914	102400	49161385	2850	2850	2850	2850	0
547	20230914	102300	49161385	2850	2850	2850	2850	0
548	20230914	102200	49161385	2850	2850	2850	2850	0
549	20230914	102100	49161385	2850	2850	2850	2850	0
550	20230914	102000	49161385	2850	2850	2850	2850	868
551	20230914	101900	46687585	2855	2855	2855	2855	0
552	20230914	101800	46687585	2855	2855	2855	2855	36
553	20230914	101700	46584805	2860	2860	2860	2860	0
554	20230914	101600	46584805	2860	2860	2860	2860	0
555	20230914	101500	46584805	2860	2860	2860	2860	0
556	20230914	101400	46584805	2860	2860	2860	2860	2
557	20230914	101300	46579085	2860	2860	2860	2860	0
558	20230914	101200	46579085	2860	2860	2860	2860	10
559	20230914	101100	46550485	2850	2850	2850	2850	0
560	20230914	101000	46550485	2850	2850	2850	2850	400
561	20230914	100900	45410485	2850	2850	2850	2850	20
562	20230914	100800	45353485	2850	2850	2850	2850	0
563	20230914	100700	45353485	2850	2850	2850	2850	0
564	20230914	100600	45353485	2850	2850	2850	2850	10
565	20230914	100500	45324985	2850	2850	2850	2850	30
566	20230914	100400	45239485	2850	2855	2855	2850	1168
567	20230914	100300	41910675	2860	2860	2860	2860	0
568	20230914	100200	41910675	2860	2850	2860	2850	12
569	20230914	100100	41876455	2855	2850	2855	2850	555
570	20230914	100000	40294695	2850	2850	2850	2850	4847
571	20230914	095900	26480745	2850	2850	2850	2850	0
572	20230914	095800	26480745	2850	2850	2850	2850	144
573	20230914	095700	26070345	2845	2850	2850	2845	2912
574	20230914	095600	17771160	2850	2850	2850	2850	0
575	20230914	095500	17771160	2850	2850	2850	2850	200
576	20230914	095400	17201160	2855	2855	2855	2855	0
577	20230914	095300	17201160	2855	2855	2855	2855	0
578	20230914	095200	17201160	2855	2855	2855	2855	105
579	20230914	095100	16901385	2855	2855	2855	2855	0
580	20230914	095000	16901385	2855	2855	2855	2855	0
581	20230914	094900	16901385	2855	2855	2855	2855	808
582	20230914	094800	14594545	2860	2860	2860	2860	0
583	20230914	094700	14594545	2860	2860	2860	2860	0
584	20230914	094600	14594545	2860	2860	2860	2860	374
585	20230914	094500	13524905	2860	2860	2860	2860	0
586	20230914	094400	13524905	2860	2860	2860	2860	0
587	20230914	094300	13524905	2860	2860	2860	2860	0
588	20230914	094200	13524905	2860	2860	2860	2860	0
589	20230914	094100	13524905	2860	2860	2860	2860	0
590	20230914	094000	13524905	2860	2860	2860	2860	0
591	20230914	093900	13524905	2860	2860	2860	2860	10
592	20230914	093800	13496305	2860	2860	2860	2860	5
593	20230914	093700	13482005	2860	2860	2860	2860	0
594	20230914	093600	13482005	2860	2860	2860	2860	0
595	20230914	093500	13482005	2860	2860	2860	2860	5
596	20230914	093400	13467705	2860	2860	2860	2860	4
597	20230914	093300	13456265	2860	2860	2860	2860	1000
598	20230914	093200	10596265	2860	2860	2860	2860	0
599	20230914	093100	10596265	2860	2860	2860	2860	5
600	20230914	093000	10581965	2855	2855	2855	2855	130
601	20230914	092900	10210815	2855	2855	2855	2855	0
602	20230914	092800	10210815	2855	2855	2855	2855	150
603	20230914	092700	9782565	2855	2855	2855	2855	0
604	20230914	092600	9782565	2855	2855	2855	2855	0
605	20230914	092500	9782565	2855	2855	2855	2855	0
606	20230914	092400	9782565	2855	2855	2855	2855	0
607	20230914	092300	9782565	2855	2855	2855	2855	0
608	20230914	092200	9782565	2855	2855	2855	2855	5
609	20230914	092100	9768290	2860	2860	2860	2860	1
610	20230914	092000	9765430	2860	2860	2860	2860	0
611	20230914	091900	9765430	2860	2860	2860	2860	522
612	20230914	091800	8272510	2860	2860	2860	2860	59
613	20230914	091700	8103770	2860	2860	2860	2860	33
614	20230914	091600	8009390	2860	2860	2860	2860	12
615	20230914	091500	7975070	2855	2855	2855	2855	0
616	20230914	091400	7975070	2855	2855	2855	2855	0
617	20230914	091300	7975070	2855	2855	2855	2855	0
618	20230914	091200	7975070	2855	2855	2855	2855	800
619	20230914	091100	5691070	2860	2860	2860	2860	388
620	20230914	091000	4581390	2860	2860	2860	2860	0
621	20230914	090900	4581390	2860	2860	2860	2860	0
622	20230914	090800	4581390	2860	2860	2860	2860	16
623	20230914	090700	4535630	2860	2860	2860	2860	50
624	20230914	090600	4392630	2860	2860	2860	2860	0
625	20230914	090500	4392630	2860	2860	2860	2860	0
626	20230914	090400	4392630	2860	2860	2860	2860	73
627	20230914	090300	4183850	2860	2860	2860	2860	5
628	20230914	090200	4169550	2850	2850	2850	2850	1407
629	20230914	090100	159600	2850	2850	2850	2850	0
630	20230914	090000	159600	2850	2850	2850	2850	56