KissMeData/080420/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	193700	70990660	3000	3000	3000	3000	497
3	20230905	193600	70990660	3000	3000	3000	3000	0
4	20230905	193500	70990660	3000	3000	3000	3000	0
5	20230905	193400	70990660	3000	3000	3000	3000	0
6	20230905	193300	70990660	3000	3000	3000	3000	0
7	20230905	193200	70990660	3000	3000	3000	3000	0
8	20230905	193100	70990660	3000	3000	3000	3000	0
9	20230905	193000	70990660	3000	3000	3000	3000	0
10	20230905	192900	70990660	3000	3000	3000	3000	0
11	20230905	192800	70990660	3000	3000	3000	3000	0
12	20230905	192700	70990660	3000	3000	3000	3000	0
13	20230905	192600	70990660	3000	3000	3000	3000	0
14	20230905	192500	70990660	3000	3000	3000	3000	0
15	20230905	192400	70990660	3000	3000	3000	3000	0
16	20230905	192300	70990660	3000	3000	3000	3000	0
17	20230905	192200	70990660	3000	3000	3000	3000	0
18	20230905	192100	70990660	3000	3000	3000	3000	0
19	20230905	192000	70990660	3000	3000	3000	3000	0
20	20230905	191900	70990660	3000	3000	3000	3000	0
21	20230905	191800	70990660	3000	3000	3000	3000	0
22	20230905	191700	70990660	3000	3000	3000	3000	0
23	20230905	191600	70990660	3000	3000	3000	3000	0
24	20230905	191500	70990660	3000	3000	3000	3000	0
25	20230905	191400	70990660	3000	3000	3000	3000	0
26	20230905	191300	70990660	3000	3000	3000	3000	0
27	20230905	191200	70990660	3000	3000	3000	3000	0
28	20230905	191100	70990660	3000	3000	3000	3000	0
29	20230905	191000	70990660	3000	3000	3000	3000	0
30	20230905	190900	70990660	3000	3000	3000	3000	0
31	20230905	190800	70990660	3000	3000	3000	3000	0
32	20230905	190700	70990660	3000	3000	3000	3000	497
33	20230905	190600	70990660	3000	3000	3000	3000	0
34	20230905	190500	70990660	3000	3000	3000	3000	0
35	20230905	190400	70990660	3000	3000	3000	3000	0
36	20230905	190300	70990660	3000	3000	3000	3000	0
37	20230905	190200	70990660	3000	3000	3000	3000	0
38	20230905	190100	70990660	3000	3000	3000	3000	0
39	20230905	190000	70990660	3000	3000	3000	3000	0
40	20230905	185900	70990660	3000	3000	3000	3000	0
41	20230905	185800	70990660	3000	3000	3000	3000	0
42	20230905	185700	70990660	3000	3000	3000	3000	0
43	20230905	185600	70990660	3000	3000	3000	3000	0
44	20230905	185500	70990660	3000	3000	3000	3000	0
45	20230905	185400	70990660	3000	3000	3000	3000	0
46	20230905	185300	70990660	3000	3000	3000	3000	0
47	20230905	185200	70990660	3000	3000	3000	3000	0
48	20230905	185100	70990660	3000	3000	3000	3000	0
49	20230905	185000	70990660	3000	3000	3000	3000	0
50	20230905	184900	70990660	3000	3000	3000	3000	0
51	20230905	184800	70990660	3000	3000	3000	3000	0
52	20230905	184700	70990660	3000	3000	3000	3000	0
53	20230905	184600	70990660	3000	3000	3000	3000	0
54	20230905	184500	70990660	3000	3000	3000	3000	0
55	20230905	184400	70990660	3000	3000	3000	3000	0
56	20230905	184300	70990660	3000	3000	3000	3000	0
57	20230905	184200	70990660	3000	3000	3000	3000	0
58	20230905	184100	70990660	3000	3000	3000	3000	0
59	20230905	184000	70990660	3000	3000	3000	3000	0
60	20230905	183900	70990660	3000	3000	3000	3000	0
61	20230905	183800	70990660	3000	3000	3000	3000	0
62	20230905	183700	70990660	3000	3000	3000	3000	497
63	20230905	183600	70990660	3000	3000	3000	3000	0
64	20230905	183500	70990660	3000	3000	3000	3000	0
65	20230905	183400	70990660	3000	3000	3000	3000	0
66	20230905	183300	70990660	3000	3000	3000	3000	0
67	20230905	183200	70990660	3000	3000	3000	3000	0
68	20230905	183100	70990660	3000	3000	3000	3000	0
69	20230905	183000	70990660	3000	3000	3000	3000	0
70	20230905	182900	70990660	3000	3000	3000	3000	0
71	20230905	182800	70990660	3000	3000	3000	3000	0
72	20230905	182700	70990660	3000	3000	3000	3000	0
73	20230905	182600	70990660	3000	3000	3000	3000	0
74	20230905	182500	70990660	3000	3000	3000	3000	0
75	20230905	182400	70990660	3000	3000	3000	3000	0
76	20230905	182300	70990660	3000	3000	3000	3000	0
77	20230905	182200	70990660	3000	3000	3000	3000	0
78	20230905	182100	70990660	3000	3000	3000	3000	0
79	20230905	182000	70990660	3000	3000	3000	3000	0
80	20230905	181900	70990660	3000	3000	3000	3000	0
81	20230905	181800	70990660	3000	3000	3000	3000	0
82	20230905	181700	70990660	3000	3000	3000	3000	0
83	20230905	181600	70990660	3000	3000	3000	3000	0
84	20230905	181500	70990660	3000	3000	3000	3000	0
85	20230905	181400	70990660	3000	3000	3000	3000	0
86	20230905	181300	70990660	3000	3000	3000	3000	0
87	20230905	181200	70990660	3000	3000	3000	3000	0
88	20230905	181100	70990660	3000	3000	3000	3000	0
89	20230905	181000	70990660	3000	3000	3000	3000	0
90	20230905	180900	70990660	3000	3000	3000	3000	0
91	20230905	180800	70990660	3000	3000	3000	3000	0
92	20230905	180700	70990660	3000	3000	3000	3000	497
93	20230905	180600	70990660	3000	3000	3000	3000	0
94	20230905	180500	70990660	3000	3000	3000	3000	0
95	20230905	180400	70990660	3000	3000	3000	3000	0
96	20230905	180300	70990660	3000	3000	3000	3000	0
97	20230905	180200	70990660	3000	3000	3000	3000	0
98	20230905	180100	70990660	3000	3000	3000	3000	0
99	20230905	180000	70990660	3000	3000	3000	3000	0
100	20230905	175900	70990660	3000	3000	3000	3000	0
101	20230905	175800	70990660	3000	3000	3000	3000	0
102	20230905	175700	70990660	3000	3000	3000	3000	0
103	20230905	175600	70990660	3000	3000	3000	3000	0
104	20230905	175500	70990660	3000	3000	3000	3000	0
105	20230905	175400	70990660	3000	3000	3000	3000	0
106	20230905	175300	70990660	3000	3000	3000	3000	0
107	20230905	175200	70990660	3000	3000	3000	3000	0
108	20230905	175100	70990660	3000	3000	3000	3000	0
109	20230905	175000	70990660	3000	3000	3000	3000	0
110	20230905	174900	70990660	3000	3000	3000	3000	0
111	20230905	174800	70990660	3000	3000	3000	3000	0
112	20230905	174700	70990660	3000	3000	3000	3000	0
113	20230905	174600	70990660	3000	3000	3000	3000	0
114	20230905	174500	70990660	3000	3000	3000	3000	0
115	20230905	174400	70990660	3000	3000	3000	3000	0
116	20230905	174300	70990660	3000	3000	3000	3000	0
117	20230905	174200	70990660	3000	3000	3000	3000	0
118	20230905	174100	70990660	3000	3000	3000	3000	0
119	20230905	174000	70990660	3000	3000	3000	3000	0
120	20230905	173900	70990660	3000	3000	3000	3000	0
121	20230905	173800	70990660	3000	3000	3000	3000	0
122	20230905	173700	70990660	3000	3000	3000	3000	497
123	20230905	173600	70990660	3000	3000	3000	3000	0
124	20230905	173500	70990660	3000	3000	3000	3000	0
125	20230905	173400	70990660	3000	3000	3000	3000	0
126	20230905	173300	70990660	3000	3000	3000	3000	0
127	20230905	173200	70990660	3000	3000	3000	3000	0
128	20230905	173100	70990660	3000	3000	3000	3000	0
129	20230905	173000	70990660	3000	3000	3000	3000	0
130	20230905	172900	70990660	3000	3000	3000	3000	0
131	20230905	172800	70990660	3000	3000	3000	3000	0
132	20230905	172700	70990660	3000	3000	3000	3000	0
133	20230905	172600	70990660	3000	3000	3000	3000	0
134	20230905	172500	70990660	3000	3000	3000	3000	0
135	20230905	172400	70990660	3000	3000	3000	3000	0
136	20230905	172300	70990660	3000	3000	3000	3000	0
137	20230905	172200	70990660	3000	3000	3000	3000	0
138	20230905	172100	70990660	3000	3000	3000	3000	0
139	20230905	172000	70990660	3000	3000	3000	3000	0
140	20230905	171900	70990660	3000	3000	3000	3000	0
141	20230905	171800	70990660	3000	3000	3000	3000	0
142	20230905	171700	70990660	3000	3000	3000	3000	0
143	20230905	171600	70990660	3000	3000	3000	3000	0
144	20230905	171500	70990660	3000	3000	3000	3000	0
145	20230905	171400	70990660	3000	3000	3000	3000	0
146	20230905	171300	70990660	3000	3000	3000	3000	0
147	20230905	171200	70990660	3000	3000	3000	3000	0
148	20230905	171100	70990660	3000	3000	3000	3000	0
149	20230905	171000	70990660	3000	3000	3000	3000	0
150	20230905	170900	70990660	3000	3000	3000	3000	0
151	20230905	170800	70990660	3000	3000	3000	3000	0
152	20230905	170700	70990660	3000	3000	3000	3000	497
153	20230905	170600	70990660	3000	3000	3000	3000	0
154	20230905	170500	70990660	3000	3000	3000	3000	0
155	20230905	170400	70990660	3000	3000	3000	3000	0
156	20230905	170300	70990660	3000	3000	3000	3000	0
157	20230905	170200	70990660	3000	3000	3000	3000	0
158	20230905	170100	70990660	3000	3000	3000	3000	0
159	20230905	170000	70990660	3000	3000	3000	3000	0
160	20230905	165900	70990660	3000	3000	3000	3000	0
161	20230905	165800	70990660	3000	3000	3000	3000	0
162	20230905	165700	70990660	3000	3000	3000	3000	0
163	20230905	165600	70990660	3000	3000	3000	3000	0
164	20230905	165500	70990660	3000	3000	3000	3000	0
165	20230905	165400	70990660	3000	3000	3000	3000	0
166	20230905	165300	70990660	3000	3000	3000	3000	0
167	20230905	165200	70990660	3000	3000	3000	3000	0
168	20230905	165100	70990660	3000	3000	3000	3000	0
169	20230905	165000	70990660	3000	3000	3000	3000	0
170	20230905	164900	70990660	3000	3000	3000	3000	0
171	20230905	164800	70990660	3000	3000	3000	3000	0
172	20230905	164700	70990660	3000	3000	3000	3000	0
173	20230905	164600	70990660	3000	3000	3000	3000	0
174	20230905	164500	70990660	3000	3000	3000	3000	0
175	20230905	164400	70990660	3000	3000	3000	3000	0
176	20230905	164300	70990660	3000	3000	3000	3000	0
177	20230905	164200	70990660	3000	3000	3000	3000	0
178	20230905	164100	70990660	3000	3000	3000	3000	0
179	20230905	164000	70990660	3000	3000	3000	3000	0
180	20230905	163900	70990660	3000	3000	3000	3000	0
181	20230905	163800	70990660	3000	3000	3000	3000	0
182	20230905	163700	70990660	3000	3000	3000	3000	497
183	20230905	163600	70990660	3000	3000	3000	3000	0
184	20230905	163500	70990660	3000	3000	3000	3000	0
185	20230905	163400	70990660	3000	3000	3000	3000	0
186	20230905	163300	70990660	3000	3000	3000	3000	0
187	20230905	163200	70990660	3000	3000	3000	3000	0
188	20230905	163100	70990660	3000	3000	3000	3000	0
189	20230905	163000	70990660	3000	3000	3000	3000	0
190	20230905	162900	70990660	3000	3000	3000	3000	0
191	20230905	162800	70990660	3000	3000	3000	3000	0
192	20230905	162700	70990660	3000	3000	3000	3000	0
193	20230905	162600	70990660	3000	3000	3000	3000	0
194	20230905	162500	70990660	3000	3000	3000	3000	0
195	20230905	162400	70990660	3000	3000	3000	3000	0
196	20230905	162300	70990660	3000	3000	3000	3000	0
197	20230905	162200	70990660	3000	3000	3000	3000	0
198	20230905	162100	70990660	3000	3000	3000	3000	0
199	20230905	162000	70990660	3000	3000	3000	3000	0
200	20230905	161900	70990660	3000	3000	3000	3000	0
201	20230905	161800	70990660	3000	3000	3000	3000	0
202	20230905	161700	70990660	3000	3000	3000	3000	0
203	20230905	161600	70990660	3000	3000	3000	3000	0
204	20230905	161500	70990660	3000	3000	3000	3000	0
205	20230905	161400	70990660	3000	3000	3000	3000	0
206	20230905	161300	70990660	3000	3000	3000	3000	0
207	20230905	161200	70990660	3000	3000	3000	3000	0
208	20230905	161100	70990660	3000	3000	3000	3000	0
209	20230905	161000	70990660	3000	3000	3000	3000	0
210	20230905	160900	70990660	3000	3000	3000	3000	0
211	20230905	160800	70990660	3000	3000	3000	3000	0
212	20230905	160700	70990660	3000	3000	3000	3000	497
213	20230905	160600	70990660	3000	3000	3000	3000	0
214	20230905	160500	70990660	3000	3000	3000	3000	0
215	20230905	160400	70990660	3000	3000	3000	3000	0
216	20230905	160300	70990660	3000	3000	3000	3000	0
217	20230905	160200	70990660	3000	3000	3000	3000	0
218	20230905	160100	70990660	3000	3000	3000	3000	0
219	20230905	160000	70990660	3000	3000	3000	3000	0
220	20230905	155900	70990660	3000	3000	3000	3000	0
221	20230905	155800	70990660	3000	3000	3000	3000	0
222	20230905	155700	70990660	3000	3000	3000	3000	0
223	20230905	155600	70990660	3000	3000	3000	3000	0
224	20230905	155500	70990660	3000	3000	3000	3000	0
225	20230905	155400	70990660	3000	3000	3000	3000	0
226	20230905	155300	70990660	3000	3000	3000	3000	0
227	20230905	155200	70990660	3000	3000	3000	3000	0
228	20230905	155100	70990660	3000	3000	3000	3000	0
229	20230905	155000	70990660	3000	3000	3000	3000	0
230	20230905	154900	70990660	3000	3000	3000	3000	0
231	20230905	154800	70990660	3000	3000	3000	3000	0
232	20230905	154700	70990660	3000	3000	3000	3000	0
233	20230905	154600	70990660	3000	3000	3000	3000	0
234	20230905	154500	70990660	3000	3000	3000	3000	0
235	20230905	154400	70990660	3000	3000	3000	3000	0
236	20230905	154300	70990660	3000	3000	3000	3000	0
237	20230905	154200	70990660	3000	3000	3000	3000	0
238	20230905	154100	70990660	3000	3000	3000	3000	0
239	20230905	154000	70990660	3000	3000	3000	3000	0
240	20230905	153900	70990660	3000	3000	3000	3000	0
241	20230905	153800	70990660	3000	3000	3000	3000	0
242	20230905	153700	70990660	3000	3000	3000	3000	497
243	20230905	153600	70990660	3000	3000	3000	3000	0
244	20230905	153500	70990660	3000	3000	3000	3000	0
245	20230905	153400	70990660	3000	3000	3000	3000	0
246	20230905	153300	70990660	3000	3000	3000	3000	0
247	20230905	153200	70990660	3000	3000	3000	3000	0
248	20230905	153100	70990660	3000	3000	3000	3000	0
249	20230905	153000	70990660	3000	3000	3000	3000	497
250	20230905	152900	69499660	3005	3005	3005	3005	0
251	20230905	152800	69499660	3005	3005	3005	3005	0
252	20230905	152700	69499660	3005	3005	3005	3005	0
253	20230905	152600	69499660	3005	3005	3005	3005	0
254	20230905	152500	69499660	3005	3005	3005	3005	0
255	20230905	152400	69499660	3005	3005	3005	3005	0
256	20230905	152300	69499660	3005	3005	3005	3005	0
257	20230905	152200	69499660	3005	3005	3005	3005	0
258	20230905	152100	69499660	3005	3005	3005	3005	0
259	20230905	152000	69499660	3005	3005	3005	3005	0
260	20230905	151900	69499660	3005	2990	3005	2990	369
261	20230905	151800	68394310	2995	2970	2995	2970	392
262	20230905	151700	67226895	2955	2955	2955	2955	0
263	20230905	151600	67226895	2955	2965	2965	2955	220
264	20230905	151500	66576490	2985	2985	2985	2985	0
265	20230905	151400	66576490	2985	2985	2985	2985	1
266	20230905	151300	66573505	2995	2990	2995	2990	14
267	20230905	151200	66531580	2965	2965	2965	2965	1
268	20230905	151100	66528615	2990	2985	2990	2985	43
269	20230905	151000	66400105	2960	2975	2975	2955	301
270	20230905	150900	65508230	3005	3005	3005	3005	0
271	20230905	150800	65508230	3005	3005	3005	3005	0
272	20230905	150700	65508230	3005	3005	3005	3005	0
273	20230905	150600	65508230	3005	3005	3005	3005	0
274	20230905	150500	65508230	3005	3005	3005	3005	0
275	20230905	150400	65508230	3005	3005	3005	3005	0
276	20230905	150300	65508230	3005	3005	3005	3005	0
277	20230905	150200	65508230	3005	3005	3005	3005	1
278	20230905	150100	65505225	2975	2975	2975	2975	352
279	20230905	150000	64458025	3010	3010	3010	3010	0
280	20230905	145900	64458025	3010	3010	3010	3010	14
281	20230905	145800	64415885	3010	3010	3010	3010	0
282	20230905	145700	64415885	3010	3010	3010	3010	0
283	20230905	145600	64415885	3010	3010	3010	3010	1
284	20230905	145500	64412875	3005	3005	3005	3005	150
285	20230905	145400	63962125	3005	3000	3005	2980	165
286	20230905	145300	63467080	3000	3000	3000	3000	0
287	20230905	145200	63467080	3000	3000	3000	3000	100
288	20230905	145100	63167080	3000	3010	3010	3000	171
289	20230905	145000	62652940	3010	3000	3010	3000	420
290	20230905	144900	61391015	3000	2995	3000	2995	315
291	20230905	144800	60447495	2995	2995	2995	2990	33
292	20230905	144700	60348800	2990	2990	2995	2970	405
293	20230905	144600	59137865	2990	2970	2990	2970	1478
294	20230905	144500	54728410	2970	2970	2970	2970	0
295	20230905	144400	54728410	2970	2970	2970	2970	237
296	20230905	144300	54024520	2970	2970	2970	2970	0
297	20230905	144200	54024520	2970	2970	2970	2970	0
298	20230905	144100	54024520	2970	2970	2970	2970	0
299	20230905	144000	54024520	2970	2965	2970	2965	232
300	20230905	143900	53336635	2970	2970	2970	2970	0
301	20230905	143800	53336635	2970	2970	2970	2970	0
302	20230905	143700	53336635	2970	2970	2970	2970	0
303	20230905	143600	53336635	2970	2965	2970	2965	1035
304	20230905	143500	50262860	2965	2965	2965	2965	0
305	20230905	143400	50262860	2965	2960	2965	2960	956
306	20230905	143300	47432070	2960	2960	2960	2960	0
307	20230905	143200	47432070	2960	2960	2960	2960	0
308	20230905	143100	47432070	2960	2960	2960	2960	0
309	20230905	143000	47432070	2960	2960	2960	2960	0
310	20230905	142900	47432070	2960	2960	2960	2960	0
311	20230905	142800	47432070	2960	2960	2960	2960	0
312	20230905	142700	47432070	2960	2960	2960	2960	0
313	20230905	142600	47432070	2960	2960	2960	2960	0
314	20230905	142500	47432070	2960	2960	2960	2960	0
315	20230905	142400	47432070	2960	2960	2960	2960	0
316	20230905	142300	47432070	2960	2960	2960	2960	0
317	20230905	142200	47432070	2960	2955	2960	2945	762
318	20230905	142100	45187355	2955	2950	2955	2950	44
319	20230905	142000	45057550	2950	2950	2950	2950	99
320	20230905	141900	44765500	2955	2955	2955	2955	0
321	20230905	141800	44765500	2955	2955	2955	2955	0
322	20230905	141700	44765500	2955	2955	2955	2955	0
323	20230905	141600	44765500	2955	2950	2955	2950	2
324	20230905	141500	44759595	2955	2955	2955	2955	0
325	20230905	141400	44759595	2955	2955	2955	2955	0
326	20230905	141300	44759595	2955	2955	2955	2955	0
327	20230905	141200	44759595	2955	2955	2955	2955	0
328	20230905	141100	44759595	2955	2955	2955	2955	0
329	20230905	141000	44759595	2955	2955	2955	2955	1
330	20230905	140900	44756640	2950	2950	2950	2950	0
331	20230905	140800	44756640	2950	2950	2950	2950	0
332	20230905	140700	44756640	2950	2950	2950	2950	0
333	20230905	140600	44756640	2950	2950	2950	2950	0
334	20230905	140500	44756640	2950	2950	2950	2950	0
335	20230905	140400	44756640	2950	2950	2950	2950	0
336	20230905	140300	44756640	2950	2950	2950	2950	0
337	20230905	140200	44756640	2950	2950	2950	2950	53
338	20230905	140100	44600290	2940	2940	2940	2940	0
339	20230905	140000	44600290	2940	2940	2940	2940	0
340	20230905	135900	44600290	2940	2940	2940	2940	0
341	20230905	135800	44600290	2940	2940	2940	2940	0
342	20230905	135700	44600290	2940	2940	2940	2940	0
343	20230905	135600	44600290	2940	2940	2940	2940	0
344	20230905	135500	44600290	2940	2940	2940	2940	4
345	20230905	135400	44588530	2945	2945	2945	2945	0
346	20230905	135300	44588530	2945	2945	2945	2945	0
347	20230905	135200	44588530	2945	2945	2945	2945	0
348	20230905	135100	44588530	2945	2945	2945	2945	0
349	20230905	135000	44588530	2945	2945	2945	2945	0
350	20230905	134900	44588530	2945	2945	2945	2945	2
351	20230905	134800	44582640	2950	2950	2950	2950	1
352	20230905	134700	44579690	2945	2945	2945	2945	2
353	20230905	134600	44573800	2945	2960	2960	2945	2
354	20230905	134500	44567895	2940	2940	2940	2940	5
355	20230905	134400	44553195	2940	2940	2940	2940	0
356	20230905	134300	44553195	2940	2940	2940	2940	0
357	20230905	134200	44553195	2940	2940	2940	2940	0
358	20230905	134100	44553195	2940	2940	2940	2940	0
359	20230905	134000	44553195	2940	2945	2945	2940	332
360	20230905	133900	43577110	2935	2935	2935	2935	0
361	20230905	133800	43577110	2935	2935	2935	2935	0
362	20230905	133700	43577110	2935	2940	2940	2935	1708
363	20230905	133600	38564090	2940	2945	2945	2940	92
364	20230905	133500	38293560	2940	2940	2940	2940	0
365	20230905	133400	38293560	2940	2955	2955	2940	2490
366	20230905	133300	30964480	2970	2965	2970	2965	11
367	20230905	133200	30931860	2955	2960	2960	2955	215
368	20230905	133100	30296410	2965	2965	2965	2965	10
369	20230905	133000	30266760	2970	2970	2970	2970	300
370	20230905	132900	29375760	2970	2970	2970	2970	0
371	20230905	132800	29375760	2970	2970	2970	2970	0
372	20230905	132700	29375760	2970	2970	2970	2970	0
373	20230905	132600	29375760	2970	2970	2970	2970	1
374	20230905	132500	29372790	2965	2965	2965	2965	10
375	20230905	132400	29343140	2965	2965	2965	2965	0
376	20230905	132300	29343140	2965	2970	2970	2965	26
377	20230905	132200	29266045	2970	2970	2970	2970	0
378	20230905	132100	29266045	2970	2970	2970	2970	0
379	20230905	132000	29266045	2970	2970	2970	2970	0
380	20230905	131900	29266045	2970	2970	2970	2970	0
381	20230905	131800	29266045	2970	2970	2970	2970	1
382	20230905	131700	29263075	2965	2965	2965	2965	20
383	20230905	131600	29203775	2970	2970	2970	2970	0
384	20230905	131500	29203775	2970	2970	2970	2970	0
385	20230905	131400	29203775	2970	2970	2970	2970	0
386	20230905	131300	29203775	2970	2970	2970	2970	0
387	20230905	131200	29203775	2970	2970	2970	2970	0
388	20230905	131100	29203775	2970	2970	2970	2970	0
389	20230905	131000	29203775	2970	2970	2970	2970	0
390	20230905	130900	29203775	2970	2970	2970	2970	0
391	20230905	130800	29203775	2970	2970	2970	2970	0
392	20230905	130700	29203775	2970	2970	2970	2970	0
393	20230905	130600	29203775	2970	2970	2970	2970	0
394	20230905	130500	29203775	2970	2970	2970	2970	0
395	20230905	130400	29203775	2970	2970	2970	2970	0
396	20230905	130300	29203775	2970	2970	2970	2970	0
397	20230905	130200	29203775	2970	2970	2970	2970	0
398	20230905	130100	29203775	2970	2970	2970	2970	1
399	20230905	130000	29200805	2970	2970	2970	2970	0
400	20230905	125900	29200805	2970	2970	2970	2970	0
401	20230905	125800	29200805	2970	2970	2970	2970	0
402	20230905	125700	29200805	2970	2970	2970	2970	0
403	20230905	125600	29200805	2970	2970	2970	2970	0
404	20230905	125500	29200805	2970	2970	2970	2970	0
405	20230905	125400	29200805	2970	2970	2970	2970	0
406	20230905	125300	29200805	2970	2970	2970	2970	0
407	20230905	125200	29200805	2970	2970	2970	2970	0
408	20230905	125100	29200805	2970	2970	2970	2970	4
409	20230905	125000	29188925	2970	2970	2970	2970	0
410	20230905	124900	29188925	2970	2970	2970	2970	0
411	20230905	124800	29188925	2970	2970	2970	2970	0
412	20230905	124700	29188925	2970	2970	2970	2970	0
413	20230905	124600	29188925	2970	2970	2970	2970	0
414	20230905	124500	29188925	2970	2970	2970	2970	0
415	20230905	124400	29188925	2970	2970	2970	2970	0
416	20230905	124300	29188925	2970	2970	2970	2970	0
417	20230905	124200	29188925	2970	2970	2970	2970	0
418	20230905	124100	29188925	2970	2970	2970	2970	9
419	20230905	124000	29162195	2970	2970	2970	2970	0
420	20230905	123900	29162195	2970	2970	2970	2970	1
421	20230905	123800	29159225	2970	2970	2970	2970	1
422	20230905	123700	29156255	2960	2960	2960	2960	0
423	20230905	123600	29156255	2960	2960	2960	2960	0
424	20230905	123500	29156255	2960	2960	2960	2960	0
425	20230905	123400	29156255	2960	2960	2960	2960	0
426	20230905	123300	29156255	2960	2960	2960	2960	4
427	20230905	123200	29144415	2970	2970	2970	2970	0
428	20230905	123100	29144415	2970	2970	2970	2970	0
429	20230905	123000	29144415	2970	2970	2970	2970	0
430	20230905	122900	29144415	2970	2970	2970	2970	0
431	20230905	122800	29144415	2970	2970	2970	2970	4
432	20230905	122700	29132535	2970	2970	2970	2970	10
433	20230905	122600	29102835	2980	2980	2980	2980	0
434	20230905	122500	29102835	2980	2980	2980	2980	0
435	20230905	122400	29102835	2980	2980	2980	2980	0
436	20230905	122300	29102835	2980	2980	2980	2980	0
437	20230905	122200	29102835	2980	2980	2980	2980	0
438	20230905	122100	29102835	2980	2980	2980	2980	100
439	20230905	122000	28804835	2980	2980	2980	2980	0
440	20230905	121900	28804835	2980	2980	2980	2980	0
441	20230905	121800	28804835	2980	2980	2980	2980	0
442	20230905	121700	28804835	2980	2980	2980	2980	0
443	20230905	121600	28804835	2980	2980	2980	2980	0
444	20230905	121500	28804835	2980	2980	2980	2980	0
445	20230905	121400	28804835	2980	2980	2980	2980	0
446	20230905	121300	28804835	2980	2980	2980	2980	0
447	20230905	121200	28804835	2980	2980	2980	2980	0
448	20230905	121100	28804835	2980	2980	2980	2980	0
449	20230905	121000	28804835	2980	2980	2980	2980	4
450	20230905	120900	28792915	2980	2980	2980	2980	0
451	20230905	120800	28792915	2980	2980	2980	2980	0
452	20230905	120700	28792915	2980	2980	2980	2980	0
453	20230905	120600	28792915	2980	2980	2980	2980	0
454	20230905	120500	28792915	2980	2980	2980	2980	0
455	20230905	120400	28792915	2980	2980	2980	2980	0
456	20230905	120300	28792915	2980	2980	2980	2980	0
457	20230905	120200	28792915	2980	2980	2980	2980	0
458	20230905	120100	28792915	2980	2980	2980	2980	0
459	20230905	120000	28792915	2980	2980	2980	2980	0
460	20230905	115900	28792915	2980	2980	2980	2980	0
461	20230905	115800	28792915	2980	2980	2980	2980	0
462	20230905	115700	28792915	2980	2980	2980	2980	0
463	20230905	115600	28792915	2980	2980	2980	2980	0
464	20230905	115500	28792915	2980	2980	2980	2980	0
465	20230905	115400	28792915	2980	2980	2980	2980	0
466	20230905	115300	28792915	2980	2980	2980	2980	0
467	20230905	115200	28792915	2980	2980	2980	2980	0
468	20230905	115100	28792915	2980	2980	2980	2980	0
469	20230905	115000	28792915	2980	2980	2980	2980	0
470	20230905	114900	28792915	2980	2980	2980	2980	0
471	20230905	114800	28792915	2980	2980	2980	2980	0
472	20230905	114700	28792915	2980	2980	2980	2980	0
473	20230905	114600	28792915	2980	2980	2980	2980	0
474	20230905	114500	28792915	2980	2980	2980	2980	0
475	20230905	114400	28792915	2980	2980	2980	2980	0
476	20230905	114300	28792915	2980	2980	2980	2980	0
477	20230905	114200	28792915	2980	2980	2980	2980	0
478	20230905	114100	28792915	2980	2980	2980	2980	0
479	20230905	114000	28792915	2980	2980	2980	2980	3
480	20230905	113900	28783975	2980	2980	2980	2980	0
481	20230905	113800	28783975	2980	2980	2980	2980	0
482	20230905	113700	28783975	2980	2980	2980	2980	0
483	20230905	113600	28783975	2980	2980	2980	2980	0
484	20230905	113500	28783975	2980	2980	2980	2980	0
485	20230905	113400	28783975	2980	2980	2980	2980	0
486	20230905	113300	28783975	2980	2980	2980	2980	0
487	20230905	113200	28783975	2980	2980	2980	2980	0
488	20230905	113100	28783975	2980	2980	2980	2980	0
489	20230905	113000	28783975	2980	2980	2980	2980	0
490	20230905	112900	28783975	2980	2980	2980	2980	0
491	20230905	112800	28783975	2980	2980	2980	2980	0
492	20230905	112700	28783975	2980	2980	2980	2980	0
493	20230905	112600	28783975	2980	2980	2980	2980	0
494	20230905	112500	28783975	2980	2975	2980	2975	150
495	20230905	112400	28337250	2980	2980	2980	2980	0
496	20230905	112300	28337250	2980	2980	2980	2980	0
497	20230905	112200	28337250	2980	2980	2980	2980	0
498	20230905	112100	28337250	2980	2980	2980	2980	0
499	20230905	112000	28337250	2980	2980	2980	2980	100
500	20230905	111900	28039250	2980	2980	2980	2980	0
501	20230905	111800	28039250	2980	2980	2980	2980	0
502	20230905	111700	28039250	2980	2980	2980	2980	0
503	20230905	111600	28039250	2980	2970	2980	2970	80
504	20230905	111500	27801555	2970	2970	2970	2970	0
505	20230905	111400	27801555	2970	2970	2970	2970	0
506	20230905	111300	27801555	2970	2970	2970	2970	0
507	20230905	111200	27801555	2970	2970	2970	2970	0
508	20230905	111100	27801555	2970	2960	2970	2960	22
509	20230905	111000	27736300	2960	2960	2960	2960	4
510	20230905	110900	27724460	2950	2950	2950	2950	0
511	20230905	110800	27724460	2950	2950	2950	2950	160
512	20230905	110700	27252460	2955	2955	2955	2955	1
513	20230905	110600	27249505	2960	2960	2960	2960	1
514	20230905	110500	27246545	2955	2955	2955	2955	1
515	20230905	110400	27243590	2965	2965	2965	2965	1
516	20230905	110300	27240625	2955	2955	2955	2950	1726
517	20230905	110200	22147295	2955	2955	2955	2955	1
518	20230905	110100	22144340	2965	2965	2965	2965	0
519	20230905	110000	22144340	2965	2965	2965	2965	0
520	20230905	105900	22144340	2965	2965	2965	2965	0
521	20230905	105800	22144340	2965	2965	2965	2965	0
522	20230905	105700	22144340	2965	2965	2965	2965	0
523	20230905	105600	22144340	2965	2965	2965	2965	0
524	20230905	105500	22144340	2965	2965	2965	2965	0
525	20230905	105400	22144340	2965	2965	2965	2965	0
526	20230905	105300	22144340	2965	2965	2965	2965	0
527	20230905	105200	22144340	2965	2965	2965	2965	0
528	20230905	105100	22144340	2965	2965	2965	2965	0
529	20230905	105000	22144340	2965	2965	2965	2965	0
530	20230905	104900	22144340	2965	2965	2965	2965	0
531	20230905	104800	22144340	2965	2965	2965	2965	0
532	20230905	104700	22144340	2965	2965	2965	2965	0
533	20230905	104600	22144340	2965	2965	2965	2965	0
534	20230905	104500	22144340	2965	2965	2965	2965	0
535	20230905	104400	22144340	2965	2965	2965	2965	1
536	20230905	104300	22141375	2950	2950	2950	2950	0
537	20230905	104200	22141375	2950	2950	2950	2950	0
538	20230905	104100	22141375	2950	2950	2950	2950	1
539	20230905	104000	22138425	2965	2965	2965	2965	0
540	20230905	103900	22138425	2965	2965	2965	2965	0
541	20230905	103800	22138425	2965	2965	2965	2965	0
542	20230905	103700	22138425	2965	2965	2965	2965	0
543	20230905	103600	22138425	2965	2965	2965	2965	0
544	20230905	103500	22138425	2965	2965	2965	2965	1
545	20230905	103400	22135460	2950	2950	2950	2950	200
546	20230905	103300	21545460	2965	2965	2965	2965	0
547	20230905	103200	21545460	2965	2965	2965	2965	0
548	20230905	103100	21545460	2965	2965	2965	2965	0
549	20230905	103000	21545460	2965	2965	2965	2965	0
550	20230905	102900	21545460	2965	2965	2965	2965	0
551	20230905	102800	21545460	2965	2965	2965	2965	0
552	20230905	102700	21545460	2965	2965	2965	2965	0
553	20230905	102600	21545460	2965	2965	2965	2965	1
554	20230905	102500	21542495	2950	2955	2955	2950	236
555	20230905	102400	20846115	2960	2960	2960	2960	1
556	20230905	102300	20843155	2965	2960	2965	2960	10
557	20230905	102200	20813550	2955	2955	2955	2955	7
558	20230905	102100	20792865	2960	2965	2965	2960	2
559	20230905	102000	20786940	2955	2965	2965	2955	256
560	20230905	101900	20030360	2955	2955	2955	2955	0
561	20230905	101800	20030360	2955	2955	2955	2955	0
562	20230905	101700	20030360	2955	2965	2965	2955	15
563	20230905	101600	19985985	2965	2965	2965	2965	0
564	20230905	101500	19985985	2965	2965	2965	2965	0
565	20230905	101400	19985985	2965	2965	2965	2965	0
566	20230905	101300	19985985	2965	2965	2965	2965	0
567	20230905	101200	19985985	2965	2955	2965	2955	2
568	20230905	101100	19980065	2965	2965	2965	2965	0
569	20230905	101000	19980065	2965	2965	2965	2965	1
570	20230905	100900	19977100	2950	2950	2950	2950	0
571	20230905	100800	19977100	2950	2950	2950	2950	0
572	20230905	100700	19977100	2950	2950	2950	2950	0
573	20230905	100600	19977100	2950	2950	2950	2950	100
574	20230905	100500	19682100	2970	2970	2970	2970	0
575	20230905	100400	19682100	2970	2970	2970	2970	1
576	20230905	100300	19679130	2960	2960	2960	2960	1
577	20230905	100200	19676170	2950	2955	2955	2950	600
578	20230905	100100	17904170	2955	2955	2955	2955	0
579	20230905	100000	17904170	2955	2965	2965	2955	25
580	20230905	095900	17830145	2980	2980	2980	2980	0
581	20230905	095800	17830145	2980	2980	2980	2980	0
582	20230905	095700	17830145	2980	2975	2980	2975	6
583	20230905	095600	17812290	2975	2975	2975	2975	1
584	20230905	095500	17809315	2980	2980	2980	2980	0
585	20230905	095400	17809315	2980	2980	2980	2980	0
586	20230905	095300	17809315	2980	2980	2980	2980	0
587	20230905	095200	17809315	2980	2965	2980	2965	5
588	20230905	095100	17794460	2965	2970	2970	2965	7
589	20230905	095000	17773700	2965	2980	2980	2965	3
590	20230905	094900	17764785	2960	2960	2960	2960	397
591	20230905	094800	16589665	2960	2960	2960	2960	2
592	20230905	094700	16583745	2950	2950	2950	2950	534
593	20230905	094600	15008445	2955	2955	2960	2955	217
594	20230905	094500	14367205	2960	2960	2960	2960	0
595	20230905	094400	14367205	2960	2960	2960	2960	0
596	20230905	094300	14367205	2960	2960	2960	2960	0
597	20230905	094200	14367205	2960	2960	2960	2960	1
598	20230905	094100	14364245	2955	2955	2955	2955	51
599	20230905	094000	14213540	2960	2960	2960	2960	0
600	20230905	093900	14213540	2960	2955	2960	2955	101
601	20230905	093800	13915080	2960	2960	2960	2960	0
602	20230905	093700	13915080	2960	2960	2960	2960	213
603	20230905	093600	13284600	2980	2980	2980	2980	0
604	20230905	093500	13284600	2980	2980	2980	2980	0
605	20230905	093400	13284600	2980	2980	2980	2980	0
606	20230905	093300	13284600	2980	2965	2980	2965	2
607	20230905	093200	13278655	2960	2960	2960	2960	0
608	20230905	093100	13278655	2960	2970	2970	2960	232
609	20230905	093000	12591875	2960	2960	2960	2960	0
610	20230905	092900	12591875	2960	2965	2965	2960	191
611	20230905	092800	12025565	2975	2975	2975	2975	0
612	20230905	092700	12025565	2975	2975	2975	2975	0
613	20230905	092600	12025565	2975	2975	2975	2975	1
614	20230905	092500	12022590	2965	2965	2965	2965	19
615	20230905	092400	11966255	2970	2980	2980	2970	89
616	20230905	092300	11701810	2980	2980	2980	2980	5
617	20230905	092200	11686910	2980	2980	2980	2980	0
618	20230905	092100	11686910	2980	2975	2980	2975	4
619	20230905	092000	11675000	2970	2970	2970	2970	0
620	20230905	091900	11675000	2970	2970	2970	2970	1
621	20230905	091800	11672030	2970	2970	2970	2970	0
622	20230905	091700	11672030	2970	2970	2970	2970	0
623	20230905	091600	11672030	2970	2970	2970	2970	0
624	20230905	091500	11672030	2970	2970	2970	2970	0
625	20230905	091400	11672030	2970	2975	2975	2970	30
626	20230905	091300	11582920	2980	2980	2980	2980	0
627	20230905	091200	11582920	2980	2980	2980	2980	0
628	20230905	091100	11582920	2980	2980	2980	2980	1
629	20230905	091000	11579940	2980	2975	2980	2975	9
630	20230905	090900	11553130	2980	2980	2980	2980	0
631	20230905	090800	11553130	2980	2980	2980	2980	0
632	20230905	090700	11553130	2980	2970	2980	2970	10
633	20230905	090600	11523340	2970	2970	2970	2970	10
634	20230905	090500	11493640	2970	2970	2970	2970	265
635	20230905	090400	10706590	2970	2970	2970	2970	0
636	20230905	090300	10706590	2970	2980	2985	2970	3205
637	20230905	090200	1158370	2980	2970	2980	2970	33
638	20230905	090100	1060290	2970	2970	2970	2970	0
639	20230905	090000	1060290	2970	2970	2970	2970	357