KissMeData/080000/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193300	170918930	3010	3010	3010	3010	434
3	20230914	193200	170918930	3010	3010	3010	3010	0
4	20230914	193100	170918930	3010	3010	3010	3010	0
5	20230914	193000	170918930	3010	3010	3010	3010	0
6	20230914	192900	170918930	3010	3010	3010	3010	0
7	20230914	192800	170918930	3010	3010	3010	3010	0
8	20230914	192700	170918930	3010	3010	3010	3010	0
9	20230914	192600	170918930	3010	3010	3010	3010	0
10	20230914	192500	170918930	3010	3010	3010	3010	0
11	20230914	192400	170918930	3010	3010	3010	3010	0
12	20230914	192300	170918930	3010	3010	3010	3010	0
13	20230914	192200	170918930	3010	3010	3010	3010	0
14	20230914	192100	170918930	3010	3010	3010	3010	0
15	20230914	192000	170918930	3010	3010	3010	3010	0
16	20230914	191900	170918930	3010	3010	3010	3010	0
17	20230914	191800	170918930	3010	3010	3010	3010	0
18	20230914	191700	170918930	3010	3010	3010	3010	0
19	20230914	191600	170918930	3010	3010	3010	3010	0
20	20230914	191500	170918930	3010	3010	3010	3010	0
21	20230914	191400	170918930	3010	3010	3010	3010	0
22	20230914	191300	170918930	3010	3010	3010	3010	0
23	20230914	191200	170918930	3010	3010	3010	3010	0
24	20230914	191100	170918930	3010	3010	3010	3010	0
25	20230914	191000	170918930	3010	3010	3010	3010	0
26	20230914	190900	170918930	3010	3010	3010	3010	0
27	20230914	190800	170918930	3010	3010	3010	3010	0
28	20230914	190700	170918930	3010	3010	3010	3010	0
29	20230914	190600	170918930	3010	3010	3010	3010	0
30	20230914	190500	170918930	3010	3010	3010	3010	0
31	20230914	190400	170918930	3010	3010	3010	3010	0
32	20230914	190300	170918930	3010	3010	3010	3010	434
33	20230914	190200	170918930	3010	3010	3010	3010	0
34	20230914	190100	170918930	3010	3010	3010	3010	0
35	20230914	190000	170918930	3010	3010	3010	3010	0
36	20230914	185900	170918930	3010	3010	3010	3010	0
37	20230914	185800	170918930	3010	3010	3010	3010	0
38	20230914	185700	170918930	3010	3010	3010	3010	0
39	20230914	185600	170918930	3010	3010	3010	3010	0
40	20230914	185500	170918930	3010	3010	3010	3010	0
41	20230914	185400	170918930	3010	3010	3010	3010	0
42	20230914	185300	170918930	3010	3010	3010	3010	0
43	20230914	185200	170918930	3010	3010	3010	3010	0
44	20230914	185100	170918930	3010	3010	3010	3010	0
45	20230914	185000	170918930	3010	3010	3010	3010	0
46	20230914	184900	170918930	3010	3010	3010	3010	0
47	20230914	184800	170918930	3010	3010	3010	3010	0
48	20230914	184700	170918930	3010	3010	3010	3010	0
49	20230914	184600	170918930	3010	3010	3010	3010	0
50	20230914	184500	170918930	3010	3010	3010	3010	0
51	20230914	184400	170918930	3010	3010	3010	3010	0
52	20230914	184300	170918930	3010	3010	3010	3010	0
53	20230914	184200	170918930	3010	3010	3010	3010	0
54	20230914	184100	170918930	3010	3010	3010	3010	0
55	20230914	184000	170918930	3010	3010	3010	3010	0
56	20230914	183900	170918930	3010	3010	3010	3010	0
57	20230914	183800	170918930	3010	3010	3010	3010	0
58	20230914	183700	170918930	3010	3010	3010	3010	0
59	20230914	183600	170918930	3010	3010	3010	3010	0
60	20230914	183500	170918930	3010	3010	3010	3010	0
61	20230914	183400	170918930	3010	3010	3010	3010	0
62	20230914	183300	170918930	3010	3010	3010	3010	434
63	20230914	183200	170918930	3010	3010	3010	3010	0
64	20230914	183100	170918930	3010	3010	3010	3010	0
65	20230914	183000	170918930	3010	3010	3010	3010	0
66	20230914	182900	170918930	3010	3010	3010	3010	0
67	20230914	182800	170918930	3010	3010	3010	3010	0
68	20230914	182700	170918930	3010	3010	3010	3010	0
69	20230914	182600	170918930	3010	3010	3010	3010	0
70	20230914	182500	170918930	3010	3010	3010	3010	0
71	20230914	182400	170918930	3010	3010	3010	3010	0
72	20230914	182300	170918930	3010	3010	3010	3010	0
73	20230914	182200	170918930	3010	3010	3010	3010	0
74	20230914	182100	170918930	3010	3010	3010	3010	0
75	20230914	182000	170918930	3010	3010	3010	3010	0
76	20230914	181900	170918930	3010	3010	3010	3010	0
77	20230914	181800	170918930	3010	3010	3010	3010	0
78	20230914	181700	170918930	3010	3010	3010	3010	0
79	20230914	181600	170918930	3010	3010	3010	3010	0
80	20230914	181500	170918930	3010	3010	3010	3010	0
81	20230914	181400	170918930	3010	3010	3010	3010	0
82	20230914	181300	170918930	3010	3010	3010	3010	0
83	20230914	181200	170918930	3010	3010	3010	3010	0
84	20230914	181100	170918930	3010	3010	3010	3010	0
85	20230914	181000	170918930	3010	3010	3010	3010	0
86	20230914	180900	170918930	3010	3010	3010	3010	0
87	20230914	180800	170918930	3010	3010	3010	3010	0
88	20230914	180700	170918930	3010	3010	3010	3010	0
89	20230914	180600	170918930	3010	3010	3010	3010	0
90	20230914	180500	170918930	3010	3010	3010	3010	0
91	20230914	180400	170918930	3010	3010	3010	3010	0
92	20230914	180300	170918930	3010	3010	3010	3010	434
93	20230914	180200	170918930	3010	3010	3010	3010	0
94	20230914	180100	170918930	3010	3010	3010	3010	0
95	20230914	180000	170918930	3010	3010	3010	3010	0
96	20230914	175900	170918930	3010	3010	3010	3010	0
97	20230914	175800	170918930	3010	3010	3010	3010	0
98	20230914	175700	170918930	3010	3010	3010	3010	0
99	20230914	175600	170918930	3010	3010	3010	3010	0
100	20230914	175500	170918930	3010	3010	3010	3010	0
101	20230914	175400	170918930	3010	3010	3010	3010	0
102	20230914	175300	170918930	3010	3010	3010	3010	0
103	20230914	175200	170918930	3010	3010	3010	3010	0
104	20230914	175100	170918930	3010	3010	3010	3010	0
105	20230914	175000	170918930	3010	3010	3010	3010	0
106	20230914	174900	170918930	3010	3010	3010	3010	0
107	20230914	174800	170918930	3010	3010	3010	3010	0
108	20230914	174700	170918930	3010	3010	3010	3010	0
109	20230914	174600	170918930	3010	3010	3010	3010	0
110	20230914	174500	170918930	3010	3010	3010	3010	0
111	20230914	174400	170918930	3010	3010	3010	3010	0
112	20230914	174300	170918930	3010	3010	3010	3010	0
113	20230914	174200	170918930	3010	3010	3010	3010	0
114	20230914	174100	170918930	3010	3010	3010	3010	0
115	20230914	174000	170918930	3010	3010	3010	3010	0
116	20230914	173900	170918930	3010	3010	3010	3010	0
117	20230914	173800	170918930	3010	3010	3010	3010	0
118	20230914	173700	170918930	3010	3010	3010	3010	0
119	20230914	173600	170918930	3010	3010	3010	3010	0
120	20230914	173500	170918930	3010	3010	3010	3010	0
121	20230914	173400	170918930	3010	3010	3010	3010	0
122	20230914	173300	170918930	3010	3010	3010	3010	434
123	20230914	173200	170918930	3010	3010	3010	3010	0
124	20230914	173100	170918930	3010	3010	3010	3010	0
125	20230914	173000	170918930	3010	3010	3010	3010	0
126	20230914	172900	170918930	3010	3010	3010	3010	0
127	20230914	172800	170918930	3010	3010	3010	3010	0
128	20230914	172700	170918930	3010	3010	3010	3010	0
129	20230914	172600	170918930	3010	3010	3010	3010	0
130	20230914	172500	170918930	3010	3010	3010	3010	0
131	20230914	172400	170918930	3010	3010	3010	3010	0
132	20230914	172300	170918930	3010	3010	3010	3010	0
133	20230914	172200	170918930	3010	3010	3010	3010	0
134	20230914	172100	170918930	3010	3010	3010	3010	0
135	20230914	172000	170918930	3010	3010	3010	3010	0
136	20230914	171900	170918930	3010	3010	3010	3010	0
137	20230914	171800	170918930	3010	3010	3010	3010	0
138	20230914	171700	170918930	3010	3010	3010	3010	0
139	20230914	171600	170918930	3010	3010	3010	3010	0
140	20230914	171500	170918930	3010	3010	3010	3010	0
141	20230914	171400	170918930	3010	3010	3010	3010	0
142	20230914	171300	170918930	3010	3010	3010	3010	0
143	20230914	171200	170918930	3010	3010	3010	3010	0
144	20230914	171100	170918930	3010	3010	3010	3010	0
145	20230914	171000	170918930	3010	3010	3010	3010	0
146	20230914	170900	170918930	3010	3010	3010	3010	0
147	20230914	170800	170918930	3010	3010	3010	3010	0
148	20230914	170700	170918930	3010	3010	3010	3010	0
149	20230914	170600	170918930	3010	3010	3010	3010	0
150	20230914	170500	170918930	3010	3010	3010	3010	0
151	20230914	170400	170918930	3010	3010	3010	3010	0
152	20230914	170300	170918930	3010	3010	3010	3010	434
153	20230914	170200	170918930	3010	3010	3010	3010	0
154	20230914	170100	170918930	3010	3010	3010	3010	0
155	20230914	170000	170918930	3010	3010	3010	3010	0
156	20230914	165900	170918930	3010	3010	3010	3010	0
157	20230914	165800	170918930	3010	3010	3010	3010	0
158	20230914	165700	170918930	3010	3010	3010	3010	0
159	20230914	165600	170918930	3010	3010	3010	3010	0
160	20230914	165500	170918930	3010	3010	3010	3010	0
161	20230914	165400	170918930	3010	3010	3010	3010	0
162	20230914	165300	170918930	3010	3010	3010	3010	0
163	20230914	165200	170918930	3010	3010	3010	3010	0
164	20230914	165100	170918930	3010	3010	3010	3010	0
165	20230914	165000	170918930	3010	3010	3010	3010	0
166	20230914	164900	170918930	3010	3010	3010	3010	0
167	20230914	164800	170918930	3010	3010	3010	3010	0
168	20230914	164700	170918930	3010	3010	3010	3010	0
169	20230914	164600	170918930	3010	3010	3010	3010	0
170	20230914	164500	170918930	3010	3010	3010	3010	0
171	20230914	164400	170918930	3010	3010	3010	3010	0
172	20230914	164300	170918930	3010	3010	3010	3010	0
173	20230914	164200	170918930	3010	3010	3010	3010	0
174	20230914	164100	170918930	3010	3010	3010	3010	0
175	20230914	164000	170918930	3010	3010	3010	3010	0
176	20230914	163900	170918930	3010	3010	3010	3010	0
177	20230914	163800	170918930	3010	3010	3010	3010	0
178	20230914	163700	170918930	3010	3010	3010	3010	0
179	20230914	163600	170918930	3010	3010	3010	3010	0
180	20230914	163500	170918930	3010	3010	3010	3010	0
181	20230914	163400	170918930	3010	3010	3010	3010	0
182	20230914	163300	170918930	3010	3010	3010	3010	434
183	20230914	163200	170918930	3010	3010	3010	3010	0
184	20230914	163100	170918930	3010	3010	3010	3010	0
185	20230914	163000	170918930	3010	3010	3010	3010	0
186	20230914	162900	170918930	3010	3010	3010	3010	0
187	20230914	162800	170918930	3010	3010	3010	3010	0
188	20230914	162700	170918930	3010	3010	3010	3010	0
189	20230914	162600	170918930	3010	3010	3010	3010	0
190	20230914	162500	170918930	3010	3010	3010	3010	0
191	20230914	162400	170918930	3010	3010	3010	3010	0
192	20230914	162300	170918930	3010	3010	3010	3010	0
193	20230914	162200	170918930	3010	3010	3010	3010	0
194	20230914	162100	170918930	3010	3010	3010	3010	0
195	20230914	162000	170918930	3010	3010	3010	3010	0
196	20230914	161900	170918930	3010	3010	3010	3010	0
197	20230914	161800	170918930	3010	3010	3010	3010	0
198	20230914	161700	170918930	3010	3010	3010	3010	0
199	20230914	161600	170918930	3010	3010	3010	3010	0
200	20230914	161500	170918930	3010	3010	3010	3010	0
201	20230914	161400	170918930	3010	3010	3010	3010	0
202	20230914	161300	170918930	3010	3010	3010	3010	0
203	20230914	161200	170918930	3010	3010	3010	3010	0
204	20230914	161100	170918930	3010	3010	3010	3010	0
205	20230914	161000	170918930	3010	3010	3010	3010	0
206	20230914	160900	170918930	3010	3010	3010	3010	0
207	20230914	160800	170918930	3010	3010	3010	3010	0
208	20230914	160700	170918930	3010	3010	3010	3010	0
209	20230914	160600	170918930	3010	3010	3010	3010	0
210	20230914	160500	170918930	3010	3010	3010	3010	0
211	20230914	160400	170918930	3010	3010	3010	3010	0
212	20230914	160300	170918930	3010	3010	3010	3010	434
213	20230914	160200	170918930	3010	3010	3010	3010	0
214	20230914	160100	170918930	3010	3010	3010	3010	0
215	20230914	160000	170918930	3010	3010	3010	3010	0
216	20230914	155900	170918930	3010	3010	3010	3010	0
217	20230914	155800	170918930	3010	3010	3010	3010	0
218	20230914	155700	170918930	3010	3010	3010	3010	0
219	20230914	155600	170918930	3010	3010	3010	3010	0
220	20230914	155500	170918930	3010	3010	3010	3010	0
221	20230914	155400	170918930	3010	3010	3010	3010	0
222	20230914	155300	170918930	3010	3010	3010	3010	0
223	20230914	155200	170918930	3010	3010	3010	3010	0
224	20230914	155100	170918930	3010	3010	3010	3010	0
225	20230914	155000	170918930	3010	3010	3010	3010	0
226	20230914	154900	170918930	3010	3010	3010	3010	0
227	20230914	154800	170918930	3010	3010	3010	3010	0
228	20230914	154700	170918930	3010	3010	3010	3010	0
229	20230914	154600	170918930	3010	3010	3010	3010	0
230	20230914	154500	170918930	3010	3010	3010	3010	0
231	20230914	154400	170918930	3010	3010	3010	3010	0
232	20230914	154300	170918930	3010	3010	3010	3010	0
233	20230914	154200	170918930	3010	3010	3010	3010	0
234	20230914	154100	170918930	3010	3010	3010	3010	0
235	20230914	154000	170918930	3010	3010	3010	3010	0
236	20230914	153900	170918930	3010	3010	3010	3010	0
237	20230914	153800	170918930	3010	3010	3010	3010	0
238	20230914	153700	170918930	3010	3010	3010	3010	0
239	20230914	153600	170918930	3010	3010	3010	3010	0
240	20230914	153500	170918930	3010	3010	3010	3010	0
241	20230914	153400	170918930	3010	3010	3010	3010	0
242	20230914	153300	170918930	3010	3010	3010	3010	434
243	20230914	153200	170918930	3010	3010	3010	3010	0
244	20230914	153100	170918930	3010	3010	3010	3010	0
245	20230914	153000	170918930	3010	3010	3010	3010	434
246	20230914	152900	169612590	3010	3010	3010	3010	0
247	20230914	152800	169612590	3010	3010	3010	3010	0
248	20230914	152700	169612590	3010	3010	3010	3010	0
249	20230914	152600	169612590	3010	3010	3010	3010	0
250	20230914	152500	169612590	3010	3010	3010	3010	0
251	20230914	152400	169612590	3010	3010	3010	3010	0
252	20230914	152300	169612590	3010	3010	3010	3010	0
253	20230914	152200	169612590	3010	3010	3010	3010	0
254	20230914	152100	169612590	3010	3010	3010	3010	0
255	20230914	152000	169612590	3010	3010	3010	3010	0
256	20230914	151900	169612590	3010	3010	3010	3005	147
257	20230914	151800	169170820	3005	3015	3015	3005	1531
258	20230914	151700	164561645	3015	3015	3015	3015	2
259	20230914	151600	164555615	3015	3010	3015	3010	2997
260	20230914	151500	155534635	3010	3010	3010	3010	0
261	20230914	151400	155534635	3010	3005	3010	3005	662
262	20230914	151300	153545310	3010	3010	3010	3010	0
263	20230914	151200	153545310	3010	3005	3010	3005	400
264	20230914	151100	152342800	3005	3005	3005	3005	2
265	20230914	151000	152336790	3010	3005	3010	3000	154
266	20230914	150900	151874125	3005	3005	3005	3005	31
267	20230914	150800	151780970	3010	3010	3010	3005	1259
268	20230914	150700	147994230	3015	3015	3015	3015	201
269	20230914	150600	147388215	3015	3015	3015	3015	1
270	20230914	150500	147385200	3015	3015	3015	3015	50
271	20230914	150400	147234450	3020	3020	3020	3020	0
272	20230914	150300	147234450	3020	3020	3020	3020	50
273	20230914	150200	147083450	3020	3020	3020	3020	100
274	20230914	150100	146781450	3020	3015	3020	3015	200
275	20230914	150000	146177950	3020	3010	3020	3010	1154
276	20230914	145900	142699195	3015	3015	3015	3015	0
277	20230914	145800	142699195	3015	3015	3015	3015	82
278	20230914	145700	142451965	3010	3010	3010	3010	501
279	20230914	145600	140943955	2995	3010	3015	2995	1129
280	20230914	145500	137545675	3005	3000	3005	3000	4003
281	20230914	145400	125523940	3005	3005	3005	3005	0
282	20230914	145300	125523940	3005	3005	3005	3005	322
283	20230914	145200	124556330	3005	3005	3005	3005	158
284	20230914	145100	124081540	3005	2995	3005	2995	5000
285	20230914	145000	109071195	2990	2990	2990	2990	0
286	20230914	144900	109071195	2990	2990	2990	2990	548
287	20230914	144800	107432675	2985	2985	2985	2985	0
288	20230914	144700	107432675	2985	2985	2985	2985	0
289	20230914	144600	107432675	2985	2985	2985	2985	21
290	20230914	144500	107369990	2990	2990	2990	2990	0
291	20230914	144400	107369990	2990	2990	2990	2990	33
292	20230914	144300	107271320	2990	2985	2990	2985	9
293	20230914	144200	107244435	2985	2985	2985	2985	0
294	20230914	144100	107244435	2985	2985	2985	2985	5
295	20230914	144000	107229510	2985	2985	2985	2985	0
296	20230914	143900	107229510	2985	2985	2985	2985	0
297	20230914	143800	107229510	2985	2985	2985	2985	13
298	20230914	143700	107190705	2990	2990	2990	2990	0
299	20230914	143600	107190705	2990	2990	2990	2990	0
300	20230914	143500	107190705	2990	2990	2990	2990	0
301	20230914	143400	107190705	2990	2990	2990	2990	99
302	20230914	143300	106894695	2995	2995	2995	2995	0
303	20230914	143200	106894695	2995	2995	2995	2995	0
304	20230914	143100	106894695	2995	2995	2995	2995	0
305	20230914	143000	106894695	2995	2995	2995	2995	846
306	20230914	142900	104360925	2995	2995	2995	2995	0
307	20230914	142800	104360925	2995	2990	2995	2990	40
308	20230914	142700	104241225	2995	2995	2995	2995	0
309	20230914	142600	104241225	2995	2995	2995	2995	0
310	20230914	142500	104241225	2995	2995	2995	2995	0
311	20230914	142400	104241225	2995	2995	2995	2995	0
312	20230914	142300	104241225	2995	2995	2995	2995	0
313	20230914	142200	104241225	2995	2995	2995	2995	0
314	20230914	142100	104241225	2995	2995	2995	2995	0
315	20230914	142000	104241225	2995	2995	2995	2995	0
316	20230914	141900	104241225	2995	2995	2995	2995	0
317	20230914	141800	104241225	2995	2995	2995	2995	0
318	20230914	141700	104241225	2995	2995	2995	2995	0
319	20230914	141600	104241225	2995	2995	2995	2995	0
320	20230914	141500	104241225	2995	2995	2995	2995	0
321	20230914	141400	104241225	2995	2995	2995	2995	0
322	20230914	141300	104241225	2995	2995	2995	2995	0
323	20230914	141200	104241225	2995	2995	2995	2995	0
324	20230914	141100	104241225	2995	2995	2995	2995	0
325	20230914	141000	104241225	2995	2995	2995	2995	0
326	20230914	140900	104241225	2995	2995	2995	2995	0
327	20230914	140800	104241225	2995	2995	2995	2995	14
328	20230914	140700	104199295	2995	2995	2995	2995	0
329	20230914	140600	104199295	2995	2995	2995	2995	0
330	20230914	140500	104199295	2995	2995	2995	2995	0
331	20230914	140400	104199295	2995	2995	2995	2995	5
332	20230914	140300	104184320	2985	2985	2985	2985	0
333	20230914	140200	104184320	2985	2985	2985	2985	0
334	20230914	140100	104184320	2985	2985	2985	2985	0
335	20230914	140000	104184320	2985	2985	2985	2985	0
336	20230914	135900	104184320	2985	2985	2985	2985	0
337	20230914	135800	104184320	2985	2985	2985	2985	0
338	20230914	135700	104184320	2985	2985	2985	2985	0
339	20230914	135600	104184320	2985	2985	2985	2985	0
340	20230914	135500	104184320	2985	2985	2985	2985	0
341	20230914	135400	104184320	2985	2985	2985	2985	0
342	20230914	135300	104184320	2985	2985	2985	2985	0
343	20230914	135200	104184320	2985	2985	2985	2985	335
344	20230914	135100	103184345	2995	2995	2995	2995	674
345	20230914	135000	101165715	2995	2995	2995	2995	0
346	20230914	134900	101165715	2995	2995	2995	2995	0
347	20230914	134800	101165715	2995	2995	2995	2995	0
348	20230914	134700	101165715	2995	2995	2995	2995	0
349	20230914	134600	101165715	2995	2995	2995	2995	0
350	20230914	134500	101165715	2995	2995	2995	2995	30
351	20230914	134400	101075865	2995	2995	2995	2995	4
352	20230914	134300	101063885	2995	2995	2995	2995	10
353	20230914	134200	101033935	2995	2995	2995	2995	7
354	20230914	134100	101012970	2995	2995	2995	2995	0
355	20230914	134000	101012970	2995	2995	2995	2995	0
356	20230914	133900	101012970	2995	2995	2995	2995	0
357	20230914	133800	101012970	2995	2995	2995	2995	1
358	20230914	133700	101009975	2995	2995	2995	2995	100
359	20230914	133600	100710475	2995	2995	2995	2995	0
360	20230914	133500	100710475	2995	2995	2995	2995	0
361	20230914	133400	100710475	2995	2995	2995	2995	10
362	20230914	133300	100680525	2980	2980	2980	2980	0
363	20230914	133200	100680525	2980	2980	2980	2980	0
364	20230914	133100	100680525	2980	2980	2980	2980	0
365	20230914	133000	100680525	2980	2980	2980	2980	100
366	20230914	132900	100382525	2980	2980	2980	2980	0
367	20230914	132800	100382525	2980	2980	2980	2980	90
368	20230914	132700	100114325	2980	2980	2980	2980	0
369	20230914	132600	100114325	2980	2980	2980	2980	12
370	20230914	132500	100078565	2980	2980	2980	2980	0
371	20230914	132400	100078565	2980	2980	2980	2980	200
372	20230914	132300	99482565	2995	2995	2995	2995	0
373	20230914	132200	99482565	2995	2995	2995	2995	0
374	20230914	132100	99482565	2995	2995	2995	2995	0
375	20230914	132000	99482565	2995	2995	2995	2995	0
376	20230914	131900	99482565	2995	2995	2995	2995	0
377	20230914	131800	99482565	2995	2995	2995	2995	0
378	20230914	131700	99482565	2995	2995	2995	2995	0
379	20230914	131600	99482565	2995	2995	2995	2995	0
380	20230914	131500	99482565	2995	2995	2995	2995	34
381	20230914	131400	99380735	2995	2995	2995	2995	29
382	20230914	131300	99293880	3000	3000	3000	3000	0
383	20230914	131200	99293880	3000	2995	3000	2995	9
384	20230914	131100	99266890	2970	2970	2970	2970	0
385	20230914	131000	99266890	2970	2970	2970	2970	0
386	20230914	130900	99266890	2970	2970	2970	2970	0
387	20230914	130800	99266890	2970	2970	2970	2970	0
388	20230914	130700	99266890	2970	2970	2970	2970	0
389	20230914	130600	99266890	2970	2980	2980	2970	3
390	20230914	130500	99257970	2970	2970	2970	2970	0
391	20230914	130400	99257970	2970	2970	2970	2970	0
392	20230914	130300	99257970	2970	2970	2970	2970	0
393	20230914	130200	99257970	2970	2970	2970	2970	0
394	20230914	130100	99257970	2970	2970	2970	2970	0
395	20230914	130000	99257970	2970	2970	2970	2970	0
396	20230914	125900	99257970	2970	2970	2970	2970	0
397	20230914	125800	99257970	2970	2970	2970	2970	0
398	20230914	125700	99257970	2970	2980	2980	2970	1600
399	20230914	125600	94497070	2980	2980	2985	2980	202
400	20230914	125500	93895105	2990	2990	2990	2990	31
401	20230914	125400	93802415	2995	2995	2995	2995	1
402	20230914	125300	93799420	3000	3000	3000	3000	0
403	20230914	125200	93799420	3000	3000	3000	3000	0
404	20230914	125100	93799420	3000	3000	3000	3000	0
405	20230914	125000	93799420	3000	3000	3000	3000	4
406	20230914	124900	93787420	3000	3000	3000	3000	0
407	20230914	124800	93787420	3000	3000	3000	3000	1
408	20230914	124700	93784420	2990	2990	2990	2990	30
409	20230914	124600	93694720	3000	3000	3000	3000	0
410	20230914	124500	93694720	3000	3000	3000	3000	7
411	20230914	124400	93673720	3000	3000	3000	3000	10
412	20230914	124300	93643720	3000	3000	3000	3000	1
413	20230914	124200	93640720	3000	3000	3000	3000	60
414	20230914	124100	93460720	3000	3000	3000	3000	1
415	20230914	124000	93457720	3000	2990	3000	2990	1676
416	20230914	123900	88446460	2985	2985	2985	2985	4
417	20230914	123800	88434520	2980	2980	2980	2980	0
418	20230914	123700	88434520	2980	2980	2980	2980	50
419	20230914	123600	88285520	2985	2985	2985	2985	0
420	20230914	123500	88285520	2985	2985	2985	2985	0
421	20230914	123400	88285520	2985	2985	2985	2985	1
422	20230914	123300	88282535	2980	2980	2980	2980	270
423	20230914	123200	87477935	2985	2985	2985	2985	0
424	20230914	123100	87477935	2985	2985	2985	2985	0
425	20230914	123000	87477935	2985	2985	2985	2985	4
426	20230914	122900	87465995	2985	2985	2985	2985	1
427	20230914	122800	87463010	2980	2980	2980	2980	0
428	20230914	122700	87463010	2980	2980	2980	2980	0
429	20230914	122600	87463010	2980	2980	2980	2980	0
430	20230914	122500	87463010	2980	2980	2980	2980	0
431	20230914	122400	87463010	2980	2980	2980	2980	0
432	20230914	122300	87463010	2980	2980	2980	2980	50
433	20230914	122200	87314010	2985	2985	2985	2985	0
434	20230914	122100	87314010	2985	2985	2985	2985	0
435	20230914	122000	87314010	2985	2985	2985	2985	500
436	20230914	121900	85821510	2985	2985	2985	2985	0
437	20230914	121800	85821510	2985	2985	2985	2985	0
438	20230914	121700	85821510	2985	2985	2985	2985	0
439	20230914	121600	85821510	2985	2985	2985	2985	0
440	20230914	121500	85821510	2985	2985	2985	2985	0
441	20230914	121400	85821510	2985	2985	2985	2985	0
442	20230914	121300	85821510	2985	2985	2985	2985	0
443	20230914	121200	85821510	2985	2985	2985	2985	0
444	20230914	121100	85821510	2985	2985	2985	2985	0
445	20230914	121000	85821510	2985	2985	2985	2985	0
446	20230914	120900	85821510	2985	2985	2985	2985	0
447	20230914	120800	85821510	2985	2985	2985	2985	0
448	20230914	120700	85821510	2985	2985	2985	2985	0
449	20230914	120600	85821510	2985	2985	2985	2985	0
450	20230914	120500	85821510	2985	2985	2985	2985	0
451	20230914	120400	85821510	2985	2985	2985	2985	20
452	20230914	120300	85761810	2980	2980	2980	2980	0
453	20230914	120200	85761810	2980	2980	2980	2980	0
454	20230914	120100	85761810	2980	2980	2980	2980	0
455	20230914	120000	85761810	2980	2980	2980	2980	0
456	20230914	115900	85761810	2980	2980	2980	2980	0
457	20230914	115800	85761810	2980	2980	2980	2980	191
458	20230914	115700	85192630	2980	2980	2980	2980	0
459	20230914	115600	85192630	2980	2980	2980	2980	0
460	20230914	115500	85192630	2980	2980	2980	2980	0
461	20230914	115400	85192630	2980	2980	2980	2980	0
462	20230914	115300	85192630	2980	2980	2980	2980	0
463	20230914	115200	85192630	2980	2980	2980	2980	1
464	20230914	115100	85189650	2990	2990	2990	2990	0
465	20230914	115000	85189650	2990	2990	2990	2990	0
466	20230914	114900	85189650	2990	2990	2990	2990	0
467	20230914	114800	85189650	2990	2990	2990	2990	0
468	20230914	114700	85189650	2990	2990	2990	2990	0
469	20230914	114600	85189650	2990	2990	2990	2990	1
470	20230914	114500	85186660	2990	2990	2990	2990	0
471	20230914	114400	85186660	2990	2990	2990	2990	4
472	20230914	114300	85174700	2990	2990	2990	2990	0
473	20230914	114200	85174700	2990	2990	2990	2990	0
474	20230914	114100	85174700	2990	2990	2990	2990	0
475	20230914	114000	85174700	2990	2990	2990	2990	0
476	20230914	113900	85174700	2990	2990	2990	2990	29
477	20230914	113800	85087990	2990	2990	2990	2990	0
478	20230914	113700	85087990	2990	2990	2990	2990	1
479	20230914	113600	85085000	2985	2985	2985	2985	0
480	20230914	113500	85085000	2985	2985	2985	2985	0
481	20230914	113400	85085000	2985	2985	2985	2985	0
482	20230914	113300	85085000	2985	2985	2985	2985	0
483	20230914	113200	85085000	2985	2985	2985	2985	0
484	20230914	113100	85085000	2985	2985	2985	2985	649
485	20230914	113000	83147735	2985	2985	2985	2985	0
486	20230914	112900	83147735	2985	2985	2985	2985	0
487	20230914	112800	83147735	2985	2985	2985	2985	0
488	20230914	112700	83147735	2985	2985	2985	2985	0
489	20230914	112600	83147735	2985	2985	2985	2985	0
490	20230914	112500	83147735	2985	2985	2985	2985	0
491	20230914	112400	83147735	2985	2985	2985	2985	0
492	20230914	112300	83147735	2985	2985	2985	2985	0
493	20230914	112200	83147735	2985	2985	2985	2985	0
494	20230914	112100	83147735	2985	2985	2985	2985	500
495	20230914	112000	81655235	2985	2985	2985	2985	0
496	20230914	111900	81655235	2985	2985	2985	2985	0
497	20230914	111800	81655235	2985	2985	2985	2985	0
498	20230914	111700	81655235	2985	2985	2985	2985	0
499	20230914	111600	81655235	2985	2985	2985	2985	1
500	20230914	111500	81652250	2975	2975	2975	2975	0
501	20230914	111400	81652250	2975	2975	2975	2975	0
502	20230914	111300	81652250	2975	2975	2975	2975	0
503	20230914	111200	81652250	2975	2975	2975	2975	0
504	20230914	111100	81652250	2975	2975	2975	2975	1
505	20230914	111000	81649275	2985	2985	2985	2985	0
506	20230914	110900	81649275	2985	2985	2985	2985	1
507	20230914	110800	81646290	2975	2975	2975	2975	0
508	20230914	110700	81646290	2975	2975	2975	2975	100
509	20230914	110600	81348790	2975	2975	2975	2975	0
510	20230914	110500	81348790	2975	2980	2980	2975	20
511	20230914	110400	81289280	2985	2980	2985	2980	54
512	20230914	110300	81128350	2980	2980	2980	2980	0
513	20230914	110200	81128350	2980	2980	2980	2980	3
514	20230914	110100	81119410	2985	2985	2985	2985	5
515	20230914	110000	81104485	2985	2985	2985	2985	0
516	20230914	105900	81104485	2985	2985	2985	2985	0
517	20230914	105800	81104485	2985	2985	2985	2985	0
518	20230914	105700	81104485	2985	2985	2985	2985	0
519	20230914	105600	81104485	2985	2985	2985	2985	0
520	20230914	105500	81104485	2985	2985	2985	2985	0
521	20230914	105400	81104485	2985	2985	2985	2985	0
522	20230914	105300	81104485	2985	2985	2985	2985	0
523	20230914	105200	81104485	2985	2985	2985	2985	0
524	20230914	105100	81104485	2985	2985	2985	2985	0
525	20230914	105000	81104485	2985	2985	2985	2985	1
526	20230914	104900	81101500	2970	2970	2970	2970	0
527	20230914	104800	81101500	2970	2970	2970	2970	905
528	20230914	104700	78413650	2970	2970	2970	2970	0
529	20230914	104600	78413650	2970	2970	2970	2970	1
530	20230914	104500	78410680	2980	2980	2980	2980	1
531	20230914	104400	78407700	2970	2970	2970	2970	0
532	20230914	104300	78407700	2970	2970	2970	2970	0
533	20230914	104200	78407700	2970	2970	2970	2970	0
534	20230914	104100	78407700	2970	2970	2970	2970	0
535	20230914	104000	78407700	2970	2970	2970	2970	27
536	20230914	103900	78327510	2970	2970	2970	2970	0
537	20230914	103800	78327510	2970	2965	2970	2965	3
538	20230914	103700	78318610	2965	2965	2965	2965	0
539	20230914	103600	78318610	2965	2965	2965	2965	0
540	20230914	103500	78318610	2965	2970	2970	2965	3
541	20230914	103400	78309705	2970	2970	2970	2970	36
542	20230914	103300	78202785	2975	2980	2980	2975	106
543	20230914	103200	77886965	2985	2985	2985	2985	0
544	20230914	103100	77886965	2985	2985	2985	2985	1
545	20230914	103000	77883980	2985	2985	2985	2985	20
546	20230914	102900	77824280	2985	2985	2985	2985	2
547	20230914	102800	77818310	2985	2985	2985	2985	0
548	20230914	102700	77818310	2985	2985	2985	2985	0
549	20230914	102600	77818310	2985	2985	2985	2985	0
550	20230914	102500	77818310	2985	2985	2985	2985	52
551	20230914	102400	77663090	2995	2995	2995	2995	0
552	20230914	102300	77663090	2995	2995	2995	2995	0
553	20230914	102200	77663090	2995	2995	2995	2995	0
554	20230914	102100	77663090	2995	2995	2995	2995	0
555	20230914	102000	77663090	2995	2995	2995	2995	0
556	20230914	101900	77663090	2995	2995	2995	2995	1
557	20230914	101800	77660095	3000	3000	3000	3000	150
558	20230914	101700	77210095	3000	2985	3000	2985	100
559	20230914	101600	76911125	2970	2970	2970	2970	0
560	20230914	101500	76911125	2970	2970	2970	2970	0
561	20230914	101400	76911125	2970	2980	2980	2970	1000
562	20230914	101300	73940490	2975	2975	2975	2975	0
563	20230914	101200	73940490	2975	2975	2975	2975	0
564	20230914	101100	73940490	2975	2980	2980	2975	31
565	20230914	101000	73848115	2980	2980	2980	2980	0
566	20230914	100900	73848115	2980	2980	2980	2980	1056
567	20230914	100800	70701235	2985	2985	2985	2985	8
568	20230914	100700	70677355	2990	2990	2990	2990	20
569	20230914	100600	70617555	2990	2990	2990	2990	68
570	20230914	100500	70414235	2990	2990	2990	2990	0
571	20230914	100400	70414235	2990	2990	2990	2990	1145
572	20230914	100300	66990685	3000	3000	3000	3000	2
573	20230914	100200	66984685	2995	2995	2995	2995	0
574	20230914	100100	66984685	2995	2995	2995	2995	263
575	20230914	100000	66197000	2995	2995	2995	2995	0
576	20230914	095900	66197000	2995	3000	3000	2995	135
577	20230914	095800	65792500	3005	3005	3005	3005	0
578	20230914	095700	65792500	3005	3005	3005	3005	1
579	20230914	095600	65789495	3005	3005	3005	3005	0
580	20230914	095500	65789495	3005	3005	3005	3005	101
581	20230914	095400	65485990	3005	3005	3005	3005	0
582	20230914	095300	65485990	3005	3005	3005	3005	2
583	20230914	095200	65479980	3005	3005	3005	3005	0
584	20230914	095100	65479980	3005	3010	3010	3005	74
585	20230914	095000	65257560	3010	3010	3010	3010	0
586	20230914	094900	65257560	3010	3010	3010	3010	10
587	20230914	094800	65227460	3010	3010	3010	3010	50
588	20230914	094700	65076960	3010	3010	3010	3010	2
589	20230914	094600	65070940	3010	3005	3010	3005	11
590	20230914	094500	65037880	3005	3000	3010	3000	1329
591	20230914	094400	61046295	3000	3000	3000	3000	1
592	20230914	094300	61043295	3000	2990	3000	2990	6365
593	20230914	094200	41963555	2990	2990	2990	2990	0
594	20230914	094100	41963555	2990	2985	2990	2980	247
595	20230914	094000	41226755	2985	2985	2985	2985	0
596	20230914	093900	41226755	2985	2995	2995	2985	659
597	20230914	093800	39259230	2990	2995	2995	2990	2
598	20230914	093700	39253245	2995	2995	2995	2995	100
599	20230914	093600	38953745	2995	2995	2995	2995	14
600	20230914	093500	38911815	2995	2995	2995	2995	4
601	20230914	093400	38899835	2995	2995	2995	2995	2
602	20230914	093300	38893845	2985	2990	2995	2985	89
603	20230914	093200	38628160	2995	2995	2995	2990	54
604	20230914	093100	38466435	2995	2995	2995	2995	3
605	20230914	093000	38457450	2995	2985	2995	2985	32
606	20230914	092900	38361825	2990	2985	2990	2980	57
607	20230914	092800	38191445	2990	2995	2995	2990	1052
608	20230914	092700	35045960	2995	2985	2995	2985	464
609	20230914	092600	33658650	2990	2990	2990	2985	1004
610	20230914	092500	30661695	2990	2990	2990	2985	10
611	20230914	092400	30631815	2990	2985	3000	2985	1572
612	20230914	092300	25928310	2980	2995	2995	2980	118
613	20230914	092200	25576505	2995	2990	3000	2985	516
614	20230914	092100	24031870	2990	2980	2995	2980	1056
615	20230914	092000	20878860	2985	2980	2985	2970	759
616	20230914	091900	18615400	2980	2970	2980	2970	532
617	20230914	091800	17033245	2965	2970	2970	2965	573
618	20230914	091700	15334285	2975	2965	2985	2965	707
619	20230914	091600	13228785	2965	2965	2970	2965	1115
620	20230914	091500	9918690	2965	2965	2965	2965	7
621	20230914	091400	9897935	2965	2960	2965	2960	260
622	20230914	091300	9128295	2960	2945	2960	2945	743
623	20230914	091200	6937665	2935	2935	2935	2935	23
624	20230914	091100	6870160	2935	2935	2935	2935	96
625	20230914	091000	6588400	2940	2940	2940	2940	0
626	20230914	090900	6588400	2940	2945	2945	2940	10
627	20230914	090800	6558970	2945	2945	2945	2945	48
628	20230914	090700	6417610	2940	2950	2950	2940	302
629	20230914	090600	5529710	2945	2965	2965	2945	414
630	20230914	090500	4310445	2945	2945	2945	2945	5
631	20230914	090400	4295720	2950	2960	2965	2950	31
632	20230914	090300	4203910	2965	2955	2965	2955	15
633	20230914	090200	4159520	2955	2940	2955	2940	335
634	20230914	090100	3171950	2935	2935	2935	2935	51
635	20230914	090000	3022265	2930	2920	2930	2920	1035