KissMeData/377630/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	211700	56644960	2975	2975	2975	2975	6
3	20230922	211600	56644960	2975	2975	2975	2975	0
4	20230922	211500	56644960	2975	2975	2975	2975	0
5	20230922	211400	56644960	2975	2975	2975	2975	0
6	20230922	211300	56644960	2975	2975	2975	2975	0
7	20230922	211200	56644960	2975	2975	2975	2975	0
8	20230922	211100	56644960	2975	2975	2975	2975	0
9	20230922	211000	56644960	2975	2975	2975	2975	0
10	20230922	210900	56644960	2975	2975	2975	2975	0
11	20230922	210800	56644960	2975	2975	2975	2975	0
12	20230922	210700	56644960	2975	2975	2975	2975	0
13	20230922	210600	56644960	2975	2975	2975	2975	0
14	20230922	210500	56644960	2975	2975	2975	2975	0
15	20230922	210400	56644960	2975	2975	2975	2975	0
16	20230922	210300	56644960	2975	2975	2975	2975	0
17	20230922	210200	56644960	2975	2975	2975	2975	0
18	20230922	210100	56644960	2975	2975	2975	2975	0
19	20230922	210000	56644960	2975	2975	2975	2975	0
20	20230922	205900	56644960	2975	2975	2975	2975	0
21	20230922	205800	56644960	2975	2975	2975	2975	0
22	20230922	205700	56644960	2975	2975	2975	2975	0
23	20230922	205600	56644960	2975	2975	2975	2975	0
24	20230922	205500	56644960	2975	2975	2975	2975	0
25	20230922	205400	56644960	2975	2975	2975	2975	0
26	20230922	205300	56644960	2975	2975	2975	2975	0
27	20230922	205200	56644960	2975	2975	2975	2975	0
28	20230922	205100	56644960	2975	2975	2975	2975	0
29	20230922	205000	56644960	2975	2975	2975	2975	0
30	20230922	204900	56644960	2975	2975	2975	2975	0
31	20230922	204800	56644960	2975	2975	2975	2975	0
32	20230922	204700	56644960	2975	2975	2975	2975	6
33	20230922	204600	56644960	2975	2975	2975	2975	0
34	20230922	204500	56644960	2975	2975	2975	2975	0
35	20230922	204400	56644960	2975	2975	2975	2975	0
36	20230922	204300	56644960	2975	2975	2975	2975	0
37	20230922	204200	56644960	2975	2975	2975	2975	0
38	20230922	204100	56644960	2975	2975	2975	2975	0
39	20230922	204000	56644960	2975	2975	2975	2975	0
40	20230922	203900	56644960	2975	2975	2975	2975	0
41	20230922	203800	56644960	2975	2975	2975	2975	0
42	20230922	203700	56644960	2975	2975	2975	2975	0
43	20230922	203600	56644960	2975	2975	2975	2975	0
44	20230922	203500	56644960	2975	2975	2975	2975	0
45	20230922	203400	56644960	2975	2975	2975	2975	0
46	20230922	203300	56644960	2975	2975	2975	2975	0
47	20230922	203200	56644960	2975	2975	2975	2975	0
48	20230922	203100	56644960	2975	2975	2975	2975	0
49	20230922	203000	56644960	2975	2975	2975	2975	0
50	20230922	202900	56644960	2975	2975	2975	2975	0
51	20230922	202800	56644960	2975	2975	2975	2975	0
52	20230922	202700	56644960	2975	2975	2975	2975	0
53	20230922	202600	56644960	2975	2975	2975	2975	0
54	20230922	202500	56644960	2975	2975	2975	2975	0
55	20230922	202400	56644960	2975	2975	2975	2975	0
56	20230922	202300	56644960	2975	2975	2975	2975	0
57	20230922	202200	56644960	2975	2975	2975	2975	0
58	20230922	202100	56644960	2975	2975	2975	2975	0
59	20230922	202000	56644960	2975	2975	2975	2975	0
60	20230922	201900	56644960	2975	2975	2975	2975	0
61	20230922	201800	56644960	2975	2975	2975	2975	0
62	20230922	201700	56644960	2975	2975	2975	2975	6
63	20230922	201600	56644960	2975	2975	2975	2975	0
64	20230922	201500	56644960	2975	2975	2975	2975	0
65	20230922	201400	56644960	2975	2975	2975	2975	0
66	20230922	201300	56644960	2975	2975	2975	2975	0
67	20230922	201200	56644960	2975	2975	2975	2975	0
68	20230922	201100	56644960	2975	2975	2975	2975	0
69	20230922	201000	56644960	2975	2975	2975	2975	0
70	20230922	200900	56644960	2975	2975	2975	2975	0
71	20230922	200800	56644960	2975	2975	2975	2975	0
72	20230922	200700	56644960	2975	2975	2975	2975	0
73	20230922	200600	56644960	2975	2975	2975	2975	0
74	20230922	200500	56644960	2975	2975	2975	2975	0
75	20230922	200400	56644960	2975	2975	2975	2975	0
76	20230922	200300	56644960	2975	2975	2975	2975	0
77	20230922	200200	56644960	2975	2975	2975	2975	0
78	20230922	200100	56644960	2975	2975	2975	2975	0
79	20230922	200000	56644960	2975	2975	2975	2975	0
80	20230922	195900	56644960	2975	2975	2975	2975	0
81	20230922	195800	56644960	2975	2975	2975	2975	0
82	20230922	195700	56644960	2975	2975	2975	2975	0
83	20230922	195600	56644960	2975	2975	2975	2975	0
84	20230922	195500	56644960	2975	2975	2975	2975	0
85	20230922	195400	56644960	2975	2975	2975	2975	0
86	20230922	195300	56644960	2975	2975	2975	2975	0
87	20230922	195200	56644960	2975	2975	2975	2975	0
88	20230922	195100	56644960	2975	2975	2975	2975	0
89	20230922	195000	56644960	2975	2975	2975	2975	0
90	20230922	194900	56644960	2975	2975	2975	2975	0
91	20230922	194800	56644960	2975	2975	2975	2975	0
92	20230922	194700	56644960	2975	2975	2975	2975	6
93	20230922	194600	56644960	2975	2975	2975	2975	0
94	20230922	194500	56644960	2975	2975	2975	2975	0
95	20230922	194400	56644960	2975	2975	2975	2975	0
96	20230922	194300	56644960	2975	2975	2975	2975	0
97	20230922	194200	56644960	2975	2975	2975	2975	0
98	20230922	194100	56644960	2975	2975	2975	2975	0
99	20230922	194000	56644960	2975	2975	2975	2975	0
100	20230922	193900	56644960	2975	2975	2975	2975	0
101	20230922	193800	56644960	2975	2975	2975	2975	0
102	20230922	193700	56644960	2975	2975	2975	2975	0
103	20230922	193600	56644960	2975	2975	2975	2975	0
104	20230922	193500	56644960	2975	2975	2975	2975	0
105	20230922	193400	56644960	2975	2975	2975	2975	0
106	20230922	193300	56644960	2975	2975	2975	2975	0
107	20230922	193200	56644960	2975	2975	2975	2975	0
108	20230922	193100	56644960	2975	2975	2975	2975	0
109	20230922	193000	56644960	2975	2975	2975	2975	0
110	20230922	192900	56644960	2975	2975	2975	2975	0
111	20230922	192800	56644960	2975	2975	2975	2975	0
112	20230922	192700	56644960	2975	2975	2975	2975	0
113	20230922	192600	56644960	2975	2975	2975	2975	0
114	20230922	192500	56644960	2975	2975	2975	2975	0
115	20230922	192400	56644960	2975	2975	2975	2975	0
116	20230922	192300	56644960	2975	2975	2975	2975	0
117	20230922	192200	56644960	2975	2975	2975	2975	0
118	20230922	192100	56644960	2975	2975	2975	2975	0
119	20230922	192000	56644960	2975	2975	2975	2975	0
120	20230922	191900	56644960	2975	2975	2975	2975	0
121	20230922	191800	56644960	2975	2975	2975	2975	0
122	20230922	191700	56644960	2975	2975	2975	2975	6
123	20230922	191600	56644960	2975	2975	2975	2975	0
124	20230922	191500	56644960	2975	2975	2975	2975	0
125	20230922	191400	56644960	2975	2975	2975	2975	0
126	20230922	191300	56644960	2975	2975	2975	2975	0
127	20230922	191200	56644960	2975	2975	2975	2975	0
128	20230922	191100	56644960	2975	2975	2975	2975	0
129	20230922	191000	56644960	2975	2975	2975	2975	0
130	20230922	190900	56644960	2975	2975	2975	2975	0
131	20230922	190800	56644960	2975	2975	2975	2975	0
132	20230922	190700	56644960	2975	2975	2975	2975	0
133	20230922	190600	56644960	2975	2975	2975	2975	0
134	20230922	190500	56644960	2975	2975	2975	2975	0
135	20230922	190400	56644960	2975	2975	2975	2975	0
136	20230922	190300	56644960	2975	2975	2975	2975	0
137	20230922	190200	56644960	2975	2975	2975	2975	0
138	20230922	190100	56644960	2975	2975	2975	2975	0
139	20230922	190000	56644960	2975	2975	2975	2975	0
140	20230922	185900	56644960	2975	2975	2975	2975	0
141	20230922	185800	56644960	2975	2975	2975	2975	0
142	20230922	185700	56644960	2975	2975	2975	2975	0
143	20230922	185600	56644960	2975	2975	2975	2975	0
144	20230922	185500	56644960	2975	2975	2975	2975	0
145	20230922	185400	56644960	2975	2975	2975	2975	0
146	20230922	185300	56644960	2975	2975	2975	2975	0
147	20230922	185200	56644960	2975	2975	2975	2975	0
148	20230922	185100	56644960	2975	2975	2975	2975	0
149	20230922	185000	56644960	2975	2975	2975	2975	0
150	20230922	184900	56644960	2975	2975	2975	2975	0
151	20230922	184800	56644960	2975	2975	2975	2975	0
152	20230922	184700	56644960	2975	2975	2975	2975	6
153	20230922	184600	56644960	2975	2975	2975	2975	0
154	20230922	184500	56644960	2975	2975	2975	2975	0
155	20230922	184400	56644960	2975	2975	2975	2975	0
156	20230922	184300	56644960	2975	2975	2975	2975	0
157	20230922	184200	56644960	2975	2975	2975	2975	0
158	20230922	184100	56644960	2975	2975	2975	2975	0
159	20230922	184000	56644960	2975	2975	2975	2975	0
160	20230922	183900	56644960	2975	2975	2975	2975	0
161	20230922	183800	56644960	2975	2975	2975	2975	0
162	20230922	183700	56644960	2975	2975	2975	2975	0
163	20230922	183600	56644960	2975	2975	2975	2975	0
164	20230922	183500	56644960	2975	2975	2975	2975	0
165	20230922	183400	56644960	2975	2975	2975	2975	0
166	20230922	183300	56644960	2975	2975	2975	2975	0
167	20230922	183200	56644960	2975	2975	2975	2975	0
168	20230922	183100	56644960	2975	2975	2975	2975	0
169	20230922	183000	56644960	2975	2975	2975	2975	0
170	20230922	182900	56644960	2975	2975	2975	2975	0
171	20230922	182800	56644960	2975	2975	2975	2975	0
172	20230922	182700	56644960	2975	2975	2975	2975	0
173	20230922	182600	56644960	2975	2975	2975	2975	0
174	20230922	182500	56644960	2975	2975	2975	2975	0
175	20230922	182400	56644960	2975	2975	2975	2975	0
176	20230922	182300	56644960	2975	2975	2975	2975	0
177	20230922	182200	56644960	2975	2975	2975	2975	0
178	20230922	182100	56644960	2975	2975	2975	2975	0
179	20230922	182000	56644960	2975	2975	2975	2975	0
180	20230922	181900	56644960	2975	2975	2975	2975	0
181	20230922	181800	56644960	2975	2975	2975	2975	0
182	20230922	181700	56644960	2975	2975	2975	2975	6
183	20230922	181600	56644960	2975	2975	2975	2975	0
184	20230922	181500	56644960	2975	2975	2975	2975	0
185	20230922	181400	56644960	2975	2975	2975	2975	0
186	20230922	181300	56644960	2975	2975	2975	2975	0
187	20230922	181200	56644960	2975	2975	2975	2975	0
188	20230922	181100	56644960	2975	2975	2975	2975	0
189	20230922	181000	56644960	2975	2975	2975	2975	0
190	20230922	180900	56644960	2975	2975	2975	2975	0
191	20230922	180800	56644960	2975	2975	2975	2975	0
192	20230922	180700	56644960	2975	2975	2975	2975	0
193	20230922	180600	56644960	2975	2975	2975	2975	0
194	20230922	180500	56644960	2975	2975	2975	2975	0
195	20230922	180400	56644960	2975	2975	2975	2975	0
196	20230922	180300	56644960	2975	2975	2975	2975	0
197	20230922	180200	56644960	2975	2975	2975	2975	0
198	20230922	180100	56644960	2975	2975	2975	2975	0
199	20230922	180000	56644960	2975	2975	2975	2975	0
200	20230922	175900	56644960	2975	2975	2975	2975	0
201	20230922	175800	56644960	2975	2975	2975	2975	0
202	20230922	175700	56644960	2975	2975	2975	2975	0
203	20230922	175600	56644960	2975	2975	2975	2975	0
204	20230922	175500	56644960	2975	2975	2975	2975	0
205	20230922	175400	56644960	2975	2975	2975	2975	0
206	20230922	175300	56644960	2975	2975	2975	2975	0
207	20230922	175200	56644960	2975	2975	2975	2975	0
208	20230922	175100	56644960	2975	2975	2975	2975	0
209	20230922	175000	56644960	2975	2975	2975	2975	0
210	20230922	174900	56644960	2975	2975	2975	2975	0
211	20230922	174800	56644960	2975	2975	2975	2975	0
212	20230922	174700	56644960	2975	2975	2975	2975	6
213	20230922	174600	56644960	2975	2975	2975	2975	0
214	20230922	174500	56644960	2975	2975	2975	2975	0
215	20230922	174400	56644960	2975	2975	2975	2975	0
216	20230922	174300	56644960	2975	2975	2975	2975	0
217	20230922	174200	56644960	2975	2975	2975	2975	0
218	20230922	174100	56644960	2975	2975	2975	2975	0
219	20230922	174000	56644960	2975	2975	2975	2975	0
220	20230922	173900	56644960	2975	2975	2975	2975	0
221	20230922	173800	56644960	2975	2975	2975	2975	0
222	20230922	173700	56644960	2975	2975	2975	2975	0
223	20230922	173600	56644960	2975	2975	2975	2975	0
224	20230922	173500	56644960	2975	2975	2975	2975	0
225	20230922	173400	56644960	2975	2975	2975	2975	0
226	20230922	173300	56644960	2975	2975	2975	2975	0
227	20230922	173200	56644960	2975	2975	2975	2975	0
228	20230922	173100	56644960	2975	2975	2975	2975	0
229	20230922	173000	56644960	2975	2975	2975	2975	0
230	20230922	172900	56644960	2975	2975	2975	2975	0
231	20230922	172800	56644960	2975	2975	2975	2975	0
232	20230922	172700	56644960	2975	2975	2975	2975	0
233	20230922	172600	56644960	2975	2975	2975	2975	0
234	20230922	172500	56644960	2975	2975	2975	2975	0
235	20230922	172400	56644960	2975	2975	2975	2975	0
236	20230922	172300	56644960	2975	2975	2975	2975	0
237	20230922	172200	56644960	2975	2975	2975	2975	0
238	20230922	172100	56644960	2975	2975	2975	2975	0
239	20230922	172000	56644960	2975	2975	2975	2975	0
240	20230922	171900	56644960	2975	2975	2975	2975	0
241	20230922	171800	56644960	2975	2975	2975	2975	0
242	20230922	171700	56644960	2975	2975	2975	2975	6
243	20230922	171600	56644960	2975	2975	2975	2975	0
244	20230922	171500	56644960	2975	2975	2975	2975	0
245	20230922	171400	56644960	2975	2975	2975	2975	0
246	20230922	171300	56644960	2975	2975	2975	2975	0
247	20230922	171200	56644960	2975	2975	2975	2975	0
248	20230922	171100	56644960	2975	2975	2975	2975	0
249	20230922	171000	56644960	2975	2975	2975	2975	0
250	20230922	170900	56644960	2975	2975	2975	2975	0
251	20230922	170800	56644960	2975	2975	2975	2975	0
252	20230922	170700	56644960	2975	2975	2975	2975	0
253	20230922	170600	56644960	2975	2975	2975	2975	0
254	20230922	170500	56644960	2975	2975	2975	2975	0
255	20230922	170400	56644960	2975	2975	2975	2975	0
256	20230922	170300	56644960	2975	2975	2975	2975	0
257	20230922	170200	56644960	2975	2975	2975	2975	0
258	20230922	170100	56644960	2975	2975	2975	2975	0
259	20230922	170000	56644960	2975	2975	2975	2975	0
260	20230922	165900	56644960	2975	2975	2975	2975	0
261	20230922	165800	56644960	2975	2975	2975	2975	0
262	20230922	165700	56644960	2975	2975	2975	2975	0
263	20230922	165600	56644960	2975	2975	2975	2975	0
264	20230922	165500	56644960	2975	2975	2975	2975	0
265	20230922	165400	56644960	2975	2975	2975	2975	0
266	20230922	165300	56644960	2975	2975	2975	2975	0
267	20230922	165200	56644960	2975	2975	2975	2975	0
268	20230922	165100	56644960	2975	2975	2975	2975	0
269	20230922	165000	56644960	2975	2975	2975	2975	0
270	20230922	164900	56644960	2975	2975	2975	2975	0
271	20230922	164800	56644960	2975	2975	2975	2975	0
272	20230922	164700	56644960	2975	2975	2975	2975	6
273	20230922	164600	56644960	2975	2975	2975	2975	0
274	20230922	164500	56644960	2975	2975	2975	2975	0
275	20230922	164400	56644960	2975	2975	2975	2975	0
276	20230922	164300	56644960	2975	2975	2975	2975	0
277	20230922	164200	56644960	2975	2975	2975	2975	0
278	20230922	164100	56644960	2975	2975	2975	2975	0
279	20230922	164000	56644960	2975	2975	2975	2975	0
280	20230922	163900	56644960	2975	2975	2975	2975	0
281	20230922	163800	56644960	2975	2975	2975	2975	0
282	20230922	163700	56644960	2975	2975	2975	2975	0
283	20230922	163600	56644960	2975	2975	2975	2975	0
284	20230922	163500	56644960	2975	2975	2975	2975	0
285	20230922	163400	56644960	2975	2975	2975	2975	0
286	20230922	163300	56644960	2975	2975	2975	2975	0
287	20230922	163200	56644960	2975	2975	2975	2975	0
288	20230922	163100	56644960	2975	2975	2975	2975	0
289	20230922	163000	56644960	2975	2975	2975	2975	0
290	20230922	162900	56644960	2975	2975	2975	2975	0
291	20230922	162800	56644960	2975	2975	2975	2975	0
292	20230922	162700	56644960	2975	2975	2975	2975	0
293	20230922	162600	56644960	2975	2975	2975	2975	0
294	20230922	162500	56644960	2975	2975	2975	2975	0
295	20230922	162400	56644960	2975	2975	2975	2975	0
296	20230922	162300	56644960	2975	2975	2975	2975	0
297	20230922	162200	56644960	2975	2975	2975	2975	0
298	20230922	162100	56644960	2975	2975	2975	2975	0
299	20230922	162000	56644960	2975	2975	2975	2975	0
300	20230922	161900	56644960	2975	2975	2975	2975	0
301	20230922	161800	56644960	2975	2975	2975	2975	0
302	20230922	161700	56644960	2975	2975	2975	2975	6
303	20230922	161600	56644960	2975	2975	2975	2975	0
304	20230922	161500	56644960	2975	2975	2975	2975	0
305	20230922	161400	56644960	2975	2975	2975	2975	0
306	20230922	161300	56644960	2975	2975	2975	2975	0
307	20230922	161200	56644960	2975	2975	2975	2975	0
308	20230922	161100	56644960	2975	2975	2975	2975	0
309	20230922	161000	56644960	2975	2975	2975	2975	0
310	20230922	160900	56644960	2975	2975	2975	2975	0
311	20230922	160800	56644960	2975	2975	2975	2975	0
312	20230922	160700	56644960	2975	2975	2975	2975	0
313	20230922	160600	56644960	2975	2975	2975	2975	0
314	20230922	160500	56644960	2975	2975	2975	2975	0
315	20230922	160400	56644960	2975	2975	2975	2975	0
316	20230922	160300	56644960	2975	2975	2975	2975	0
317	20230922	160200	56644960	2975	2975	2975	2975	0
318	20230922	160100	56644960	2975	2975	2975	2975	0
319	20230922	160000	56644960	2975	2975	2975	2975	0
320	20230922	155900	56644960	2975	2975	2975	2975	0
321	20230922	155800	56644960	2975	2975	2975	2975	0
322	20230922	155700	56644960	2975	2975	2975	2975	0
323	20230922	155600	56644960	2975	2975	2975	2975	0
324	20230922	155500	56644960	2975	2975	2975	2975	0
325	20230922	155400	56644960	2975	2975	2975	2975	0
326	20230922	155300	56644960	2975	2975	2975	2975	0
327	20230922	155200	56644960	2975	2975	2975	2975	0
328	20230922	155100	56644960	2975	2975	2975	2975	0
329	20230922	155000	56644960	2975	2975	2975	2975	0
330	20230922	154900	56644960	2975	2975	2975	2975	0
331	20230922	154800	56644960	2975	2975	2975	2975	0
332	20230922	154700	56644960	2975	2975	2975	2975	6
333	20230922	154600	56644960	2975	2975	2975	2975	0
334	20230922	154500	56644960	2975	2975	2975	2975	0
335	20230922	154400	56644960	2975	2975	2975	2975	0
336	20230922	154300	56644960	2975	2975	2975	2975	0
337	20230922	154200	56644960	2975	2975	2975	2975	0
338	20230922	154100	56644960	2975	2975	2975	2975	0
339	20230922	154000	56644960	2975	2975	2975	2975	0
340	20230922	153900	56644960	2975	2975	2975	2975	0
341	20230922	153800	56644960	2975	2975	2975	2975	0
342	20230922	153700	56644960	2975	2975	2975	2975	0
343	20230922	153600	56644960	2975	2975	2975	2975	0
344	20230922	153500	56644960	2975	2975	2975	2975	0
345	20230922	153400	56644960	2975	2975	2975	2975	0
346	20230922	153300	56644960	2975	2975	2975	2975	0
347	20230922	153200	56644960	2975	2975	2975	2975	0
348	20230922	153100	56644960	2975	2975	2975	2975	0
349	20230922	153000	56644960	2975	2975	2975	2975	6
350	20230922	152900	56627110	2980	2980	2980	2980	0
351	20230922	152800	56627110	2980	2980	2980	2980	0
352	20230922	152700	56627110	2980	2980	2980	2980	0
353	20230922	152600	56627110	2980	2980	2980	2980	0
354	20230922	152500	56627110	2980	2980	2980	2980	0
355	20230922	152400	56627110	2980	2980	2980	2980	0
356	20230922	152300	56627110	2980	2980	2980	2980	0
357	20230922	152200	56627110	2980	2980	2980	2980	0
358	20230922	152100	56627110	2980	2980	2980	2980	0
359	20230922	152000	56627110	2980	2980	2980	2980	0
360	20230922	151900	56627110	2980	2980	2980	2980	0
361	20230922	151800	56627110	2980	2980	2980	2980	209
362	20230922	151700	56004290	2980	2980	2980	2980	0
363	20230922	151600	56004290	2980	2980	2980	2980	40
364	20230922	151500	55885090	2995	2995	2995	2995	0
365	20230922	151400	55885090	2995	2995	2995	2995	0
366	20230922	151300	55885090	2995	2995	2995	2995	0
367	20230922	151200	55885090	2995	2995	2995	2995	0
368	20230922	151100	55885090	2995	2995	2995	2995	0
369	20230922	151000	55885090	2995	2995	2995	2995	0
370	20230922	150900	55885090	2995	2995	2995	2995	9
371	20230922	150800	55858135	2980	2980	2980	2980	0
372	20230922	150700	55858135	2980	2980	2980	2980	0
373	20230922	150600	55858135	2980	2980	2980	2980	0
374	20230922	150500	55858135	2980	2980	2980	2980	0
375	20230922	150400	55858135	2980	2980	2980	2980	5
376	20230922	150300	55843235	2995	2995	2995	2995	0
377	20230922	150200	55843235	2995	2995	2995	2995	0
378	20230922	150100	55843235	2995	2995	2995	2995	0
379	20230922	150000	55843235	2995	2995	2995	2995	0
380	20230922	145900	55843235	2995	2995	2995	2995	19
381	20230922	145800	55786330	2990	2990	2990	2990	0
382	20230922	145700	55786330	2990	2990	2990	2990	0
383	20230922	145600	55786330	2990	2990	2990	2990	0
384	20230922	145500	55786330	2990	2990	2990	2990	0
385	20230922	145400	55786330	2990	2990	2990	2990	0
386	20230922	145300	55786330	2990	2990	2990	2990	0
387	20230922	145200	55786330	2990	2990	2990	2990	63
388	20230922	145100	55597960	2990	2990	2990	2990	0
389	20230922	145000	55597960	2990	2990	2990	2990	200
390	20230922	144900	54999960	2995	2995	2995	2995	0
391	20230922	144800	54999960	2995	2990	2995	2990	148
392	20230922	144700	54557390	2990	2990	2990	2990	0
393	20230922	144600	54557390	2990	2990	2990	2990	0
394	20230922	144500	54557390	2990	2990	2990	2990	0
395	20230922	144400	54557390	2990	2990	2990	2990	1
396	20230922	144300	54554400	2970	2970	2970	2970	0
397	20230922	144200	54554400	2970	2985	2985	2970	563
398	20230922	144100	52875530	2990	2990	2990	2990	0
399	20230922	144000	52875530	2990	2990	2990	2990	1
400	20230922	143900	52872540	2985	2985	2985	2985	610
401	20230922	143800	51051690	2990	2985	2990	2985	378
402	20230922	143700	49922825	2985	2985	2985	2985	0
403	20230922	143600	49922825	2985	2985	2985	2985	80
404	20230922	143500	49684025	2985	2985	2985	2985	0
405	20230922	143400	49684025	2985	2985	2985	2985	0
406	20230922	143300	49684025	2985	2985	2985	2985	0
407	20230922	143200	49684025	2985	2985	2985	2985	0
408	20230922	143100	49684025	2985	2985	2985	2985	0
409	20230922	143000	49684025	2985	2985	2985	2985	0
410	20230922	142900	49684025	2985	2985	2985	2985	0
411	20230922	142800	49684025	2985	2985	2985	2985	0
412	20230922	142700	49684025	2985	2985	2985	2985	0
413	20230922	142600	49684025	2985	2985	2985	2985	0
414	20230922	142500	49684025	2985	2985	2985	2985	2
415	20230922	142400	49678055	2985	2985	2985	2985	21
416	20230922	142300	49615370	2985	2985	2985	2985	0
417	20230922	142200	49615370	2985	2985	2985	2985	0
418	20230922	142100	49615370	2985	2985	2985	2985	0
419	20230922	142000	49615370	2985	2985	2985	2985	0
420	20230922	141900	49615370	2985	2985	2985	2985	0
421	20230922	141800	49615370	2985	2985	2985	2985	0
422	20230922	141700	49615370	2985	2985	2985	2985	0
423	20230922	141600	49615370	2985	2985	2985	2985	0
424	20230922	141500	49615370	2985	2985	2985	2985	0
425	20230922	141400	49615370	2985	2985	2985	2985	0
426	20230922	141300	49615370	2985	2985	2985	2985	637
427	20230922	141200	47713925	2985	2985	2985	2985	0
428	20230922	141100	47713925	2985	2985	2985	2985	550
429	20230922	141000	46072175	2990	2990	2990	2990	2
430	20230922	140900	46066195	2985	2985	2985	2985	0
431	20230922	140800	46066195	2985	2985	2985	2985	60
432	20230922	140700	45887095	2985	2985	2985	2985	0
433	20230922	140600	45887095	2985	2985	2985	2985	0
434	20230922	140500	45887095	2985	2985	2985	2985	0
435	20230922	140400	45887095	2985	2985	2985	2985	0
436	20230922	140300	45887095	2985	2985	2985	2985	387
437	20230922	140200	44731900	2985	2985	2985	2985	0
438	20230922	140100	44731900	2985	2985	2985	2985	0
439	20230922	140000	44731900	2985	2985	2985	2985	0
440	20230922	135900	44731900	2985	2985	2985	2985	0
441	20230922	135800	44731900	2985	2975	2985	2975	100
442	20230922	135700	44433920	2975	2975	2975	2975	8
443	20230922	135600	44410120	2975	2975	2975	2975	11
444	20230922	135500	44377395	2980	2980	2980	2975	320
445	20230922	135400	43423850	2980	2980	2980	2980	0
446	20230922	135300	43423850	2980	2980	2980	2980	0
447	20230922	135200	43423850	2980	2980	2980	2980	0
448	20230922	135100	43423850	2980	2980	2980	2980	0
449	20230922	135000	43423850	2980	2980	2980	2980	24
450	20230922	134900	43352330	2980	2980	2980	2980	1
451	20230922	134800	43349350	2980	2980	2980	2980	0
452	20230922	134700	43349350	2980	2980	2980	2980	0
453	20230922	134600	43349350	2980	2980	2980	2980	0
454	20230922	134500	43349350	2980	2980	2980	2980	0
455	20230922	134400	43349350	2980	2980	2980	2980	0
456	20230922	134300	43349350	2980	2980	2980	2980	0
457	20230922	134200	43349350	2980	2980	2980	2980	0
458	20230922	134100	43349350	2980	2980	2980	2980	0
459	20230922	134000	43349350	2980	2980	2980	2980	1
460	20230922	133900	43346370	2980	2980	2980	2980	65
461	20230922	133800	43152670	2985	2980	2985	2980	5
462	20230922	133700	43137765	2980	2985	2985	2980	128
463	20230922	133600	42755805	2985	2985	2985	2985	0
464	20230922	133500	42755805	2985	2985	2985	2985	1
465	20230922	133400	42752820	2985	2985	2985	2985	0
466	20230922	133300	42752820	2985	2985	2985	2985	0
467	20230922	133200	42752820	2985	2985	2985	2985	0
468	20230922	133100	42752820	2985	2985	2985	2985	0
469	20230922	133000	42752820	2985	2985	2985	2985	1
470	20230922	132900	42749835	2985	2985	2985	2985	0
471	20230922	132800	42749835	2985	2985	2985	2985	5
472	20230922	132700	42734910	2980	2980	2980	2980	0
473	20230922	132600	42734910	2980	2980	2980	2980	3
474	20230922	132500	42725970	2980	2980	2980	2980	3
475	20230922	132400	42717030	2980	2980	2980	2980	82
476	20230922	132300	42472670	2980	2980	2980	2980	0
477	20230922	132200	42472670	2980	2980	2980	2980	22
478	20230922	132100	42407110	2980	2980	2980	2980	0
479	20230922	132000	42407110	2980	2980	2980	2980	0
480	20230922	131900	42407110	2980	2980	2980	2980	1
481	20230922	131800	42404130	2980	2980	2980	2980	0
482	20230922	131700	42404130	2980	2980	2980	2980	177
483	20230922	131600	41876670	2980	2980	2980	2980	0
484	20230922	131500	41876670	2980	2980	2980	2980	20
485	20230922	131400	41817070	2980	2980	2980	2980	0
486	20230922	131300	41817070	2980	2975	2980	2975	4
487	20230922	131200	41805165	2980	2980	2980	2980	0
488	20230922	131100	41805165	2980	2980	2980	2980	0
489	20230922	131000	41805165	2980	2980	2980	2980	0
490	20230922	130900	41805165	2980	2980	2980	2980	0
491	20230922	130800	41805165	2980	2980	2980	2980	100
492	20230922	130700	41507165	2980	2980	2980	2980	0
493	20230922	130600	41507165	2980	2980	2980	2980	0
494	20230922	130500	41507165	2980	2980	2980	2980	0
495	20230922	130400	41507165	2980	2980	2980	2980	0
496	20230922	130300	41507165	2980	2980	2980	2980	2
497	20230922	130200	41501205	2915	2935	2935	2915	473
498	20230922	130100	40116585	2940	2940	2940	2940	270
499	20230922	130000	39322785	2940	2945	2945	2940	156
500	20230922	125900	38863495	2950	2965	2965	2950	1550
501	20230922	125800	34286680	2965	2975	2975	2965	500
502	20230922	125700	32802175	2980	2980	2980	2980	24
503	20230922	125600	32730655	2990	2990	2990	2990	0
504	20230922	125500	32730655	2990	2990	2990	2990	0
505	20230922	125400	32730655	2990	2990	2990	2990	0
506	20230922	125300	32730655	2990	2990	2990	2990	0
507	20230922	125200	32730655	2990	2990	2990	2990	0
508	20230922	125100	32730655	2990	2990	2990	2990	0
509	20230922	125000	32730655	2990	2990	2990	2990	0
510	20230922	124900	32730655	2990	2985	2990	2985	3
511	20230922	124800	32721695	2975	2975	2975	2975	0
512	20230922	124700	32721695	2975	2975	2975	2975	100
513	20230922	124600	32424195	2970	2970	2970	2970	0
514	20230922	124500	32424195	2970	2970	2970	2970	0
515	20230922	124400	32424195	2970	2970	2970	2970	0
516	20230922	124300	32424195	2970	2970	2970	2970	770
517	20230922	124200	30137295	2970	2970	2970	2970	0
518	20230922	124100	30137295	2970	2970	2970	2970	0
519	20230922	124000	30137295	2970	2970	2970	2970	0
520	20230922	123900	30137295	2970	2970	2970	2970	100
521	20230922	123800	29840295	2960	2960	2960	2960	0
522	20230922	123700	29840295	2960	2960	2960	2960	0
523	20230922	123600	29840295	2960	2960	2960	2960	0
524	20230922	123500	29840295	2960	2960	2960	2960	0
525	20230922	123400	29840295	2960	2960	2960	2960	0
526	20230922	123300	29840295	2960	2960	2960	2960	0
527	20230922	123200	29840295	2960	2960	2960	2960	0
528	20230922	123100	29840295	2960	2960	2960	2960	0
529	20230922	123000	29840295	2960	2960	2960	2960	0
530	20230922	122900	29840295	2960	2960	2960	2960	0
531	20230922	122800	29840295	2960	2960	2960	2960	2
532	20230922	122700	29834375	2950	2975	2975	2950	3389
533	20230922	122600	19768700	2995	2995	2995	2995	0
534	20230922	122500	19768700	2995	2995	2995	2995	0
535	20230922	122400	19768700	2995	2995	2995	2995	0
536	20230922	122300	19768700	2995	2995	2995	2995	0
537	20230922	122200	19768700	2995	2995	2995	2995	0
538	20230922	122100	19768700	2995	2995	2995	2995	0
539	20230922	122000	19768700	2995	2995	2995	2995	0
540	20230922	121900	19768700	2995	2995	2995	2995	0
541	20230922	121800	19768700	2995	2995	2995	2995	0
542	20230922	121700	19768700	2995	2995	2995	2995	0
543	20230922	121600	19768700	2995	2995	2995	2995	0
544	20230922	121500	19768700	2995	2995	2995	2995	0
545	20230922	121400	19768700	2995	2995	2995	2995	0
546	20230922	121300	19768700	2995	2995	2995	2995	2
547	20230922	121200	19762710	2995	2995	2995	2995	0
548	20230922	121100	19762710	2995	2995	2995	2995	0
549	20230922	121000	19762710	2995	2995	2995	2995	101
550	20230922	120900	19460215	2975	2975	2975	2975	0
551	20230922	120800	19460215	2975	2975	2975	2975	0
552	20230922	120700	19460215	2975	2975	2975	2975	0
553	20230922	120600	19460215	2975	2975	2975	2975	0
554	20230922	120500	19460215	2975	2975	2975	2975	1
555	20230922	120400	19457240	2995	2995	2995	2995	1
556	20230922	120300	19454245	2970	2970	2970	2970	0
557	20230922	120200	19454245	2970	2970	2970	2970	0
558	20230922	120100	19454245	2970	2970	2970	2970	0
559	20230922	120000	19454245	2970	2970	2970	2970	0
560	20230922	115900	19454245	2970	2970	2970	2970	0
561	20230922	115800	19454245	2970	2985	2985	2970	500
562	20230922	115700	17968610	2975	2975	2975	2975	0
563	20230922	115600	17968610	2975	2975	2975	2975	0
564	20230922	115500	17968610	2975	2980	2980	2975	259
565	20230922	115400	17197890	2980	2980	2980	2980	300
566	20230922	115300	16303890	2980	2980	2980	2980	0
567	20230922	115200	16303890	2980	2980	2980	2980	0
568	20230922	115100	16303890	2980	2980	2980	2980	0
569	20230922	115000	16303890	2980	2980	2980	2980	0
570	20230922	114900	16303890	2980	2985	2985	2980	71
571	20230922	114800	16092045	3000	3000	3000	3000	0
572	20230922	114700	16092045	3000	3000	3000	3000	0
573	20230922	114600	16092045	3000	3000	3000	3000	0
574	20230922	114500	16092045	3000	3000	3000	3000	6
575	20230922	114400	16074045	3000	3000	3000	3000	300
576	20230922	114300	15174045	3000	3000	3000	3000	0
577	20230922	114200	15174045	3000	3000	3000	3000	1
578	20230922	114100	15171045	3000	3000	3000	3000	0
579	20230922	114000	15171045	3000	3000	3000	3000	0
580	20230922	113900	15171045	3000	3000	3000	3000	0
581	20230922	113800	15171045	3000	3000	3000	3000	0
582	20230922	113700	15171045	3000	3000	3000	3000	306
583	20230922	113600	14253045	2990	2990	2990	2990	24
584	20230922	113500	14181285	2990	2990	2990	2990	0
585	20230922	113400	14181285	2990	2990	2990	2990	0
586	20230922	113300	14181285	2990	2990	2990	2990	0
587	20230922	113200	14181285	2990	2990	2990	2990	0
588	20230922	113100	14181285	2990	2990	2990	2990	0
589	20230922	113000	14181285	2990	2990	2990	2990	200
590	20230922	112900	13583285	2990	2990	2990	2990	0
591	20230922	112800	13583285	2990	2990	2990	2990	0
592	20230922	112700	13583285	2990	2990	2990	2990	0
593	20230922	112600	13583285	2990	2990	2990	2990	0
594	20230922	112500	13583285	2990	2990	2990	2990	0
595	20230922	112400	13583285	2990	2980	2990	2980	2
596	20230922	112300	13577315	2990	2990	2990	2990	0
597	20230922	112200	13577315	2990	2990	2990	2990	0
598	20230922	112100	13577315	2990	2990	2990	2990	0
599	20230922	112000	13577315	2990	2990	2990	2990	0
600	20230922	111900	13577315	2990	2990	2990	2990	0
601	20230922	111800	13577315	2990	2990	2990	2990	0
602	20230922	111700	13577315	2990	2990	2990	2990	0
603	20230922	111600	13577315	2990	2990	2990	2990	0
604	20230922	111500	13577315	2990	2980	2990	2980	61
605	20230922	111400	13395525	2980	2980	2980	2980	200
606	20230922	111300	12799525	2990	2980	2990	2980	301
607	20230922	111200	11902535	2990	2980	2990	2980	31
608	20230922	111100	11810145	2980	2980	2980	2980	0
609	20230922	111000	11810145	2980	2980	2980	2980	0
610	20230922	110900	11810145	2980	2980	2980	2980	20
611	20230922	110800	11750545	2985	2985	2985	2985	0
612	20230922	110700	11750545	2985	2985	2985	2985	155
613	20230922	110600	11287870	2980	2980	2980	2980	0
614	20230922	110500	11287870	2980	2980	2980	2980	0
615	20230922	110400	11287870	2980	2980	2980	2980	148
616	20230922	110300	10846830	2975	2975	2975	2975	0
617	20230922	110200	10846830	2975	2975	2980	2975	300
618	20230922	110100	9953830	2980	2980	2980	2980	1
619	20230922	110000	9950850	2975	2975	2975	2975	0
620	20230922	105900	9950850	2975	2975	2975	2975	0
621	20230922	105800	9950850	2975	2975	2975	2975	0
622	20230922	105700	9950850	2975	2975	2975	2975	0
623	20230922	105600	9950850	2975	2975	2975	2975	100
624	20230922	105500	9653350	2980	2980	2980	2980	1
625	20230922	105400	9650370	2970	2970	2970	2970	0
626	20230922	105300	9650370	2970	2970	2970	2970	23
627	20230922	105200	9582060	2980	2980	2980	2980	200
628	20230922	105100	8986060	2980	2980	2980	2980	0
629	20230922	105000	8986060	2980	2980	2980	2980	350
630	20230922	104900	7943060	2985	2985	2985	2985	0
631	20230922	104800	7943060	2985	2985	2985	2985	0
632	20230922	104700	7943060	2985	2985	2985	2985	0
633	20230922	104600	7943060	2985	2985	2985	2985	9
634	20230922	104500	7916195	2985	2985	2985	2985	4
635	20230922	104400	7904255	2985	2985	2985	2985	1
636	20230922	104300	7901270	2985	2985	2985	2985	10
637	20230922	104200	7871420	2990	2990	2990	2990	0
638	20230922	104100	7871420	2990	2990	2990	2990	0
639	20230922	104000	7871420	2990	2990	2990	2990	0
640	20230922	103900	7871420	2990	2990	2990	2990	0
641	20230922	103800	7871420	2990	2990	2990	2990	14
642	20230922	103700	7829560	2990	2990	2990	2990	0
643	20230922	103600	7829560	2990	2990	2990	2990	0
644	20230922	103500	7829560	2990	2990	2990	2990	0
645	20230922	103400	7829560	2990	2990	2990	2990	0
646	20230922	103300	7829560	2990	2990	2990	2990	0
647	20230922	103200	7829560	2990	2990	2990	2990	0
648	20230922	103100	7829560	2990	2990	2990	2990	0
649	20230922	103000	7829560	2990	2990	2990	2990	0
650	20230922	102900	7829560	2990	2990	2990	2990	0
651	20230922	102800	7829560	2990	2990	2990	2990	0
652	20230922	102700	7829560	2990	2985	2990	2985	10
653	20230922	102600	7799695	2990	2990	2990	2990	0
654	20230922	102500	7799695	2990	2990	2990	2990	0
655	20230922	102400	7799695	2990	2990	2990	2990	0
656	20230922	102300	7799695	2990	2990	2990	2990	0
657	20230922	102200	7799695	2990	2990	2990	2990	0
658	20230922	102100	7799695	2990	2990	2990	2990	0
659	20230922	102000	7799695	2990	2990	2990	2990	0
660	20230922	101900	7799695	2990	2990	2990	2990	0
661	20230922	101800	7799695	2990	2990	2990	2990	0
662	20230922	101700	7799695	2990	2990	2990	2990	8
663	20230922	101600	7775775	2990	2990	2990	2990	1
664	20230922	101500	7772785	2965	2965	2965	2965	0
665	20230922	101400	7772785	2965	2965	2965	2965	0
666	20230922	101300	7772785	2965	2960	2965	2960	18
667	20230922	101200	7719420	2960	2965	2965	2960	9
668	20230922	101100	7692745	2960	2970	2970	2960	400
669	20230922	101000	6508735	2960	2960	2960	2960	0
670	20230922	100900	6508735	2960	2985	2985	2960	483
671	20230922	100800	5072320	2990	2990	2990	2990	0
672	20230922	100700	5072320	2990	2990	2990	2990	0
673	20230922	100600	5072320	2990	2990	2990	2990	18
674	20230922	100500	5018500	2985	2985	2985	2985	0
675	20230922	100400	5018500	2985	2985	2985	2985	0
676	20230922	100300	5018500	2985	2985	2985	2985	0
677	20230922	100200	5018500	2985	2985	2985	2985	25
678	20230922	100100	4943875	2990	3005	3005	2990	872
679	20230922	100000	2329780	3005	3005	3005	3005	0
680	20230922	095900	2329780	3005	3005	3005	3005	0
681	20230922	095800	2329780	3005	3005	3005	3005	0
682	20230922	095700	2329780	3005	3005	3005	3005	0
683	20230922	095600	2329780	3005	3005	3005	3005	0
684	20230922	095500	2329780	3005	3005	3005	3005	0
685	20230922	095400	2329780	3005	3005	3005	3005	0
686	20230922	095300	2329780	3005	3005	3005	3005	0
687	20230922	095200	2329780	3005	3005	3005	3005	12
688	20230922	095100	2293720	3005	3005	3005	3005	8
689	20230922	095000	2269680	3000	3000	3000	3000	0
690	20230922	094900	2269680	3000	3000	3000	3000	0
691	20230922	094800	2269680	3000	3000	3000	3000	143
692	20230922	094700	1840680	3005	3005	3005	3005	0
693	20230922	094600	1840680	3005	3005	3005	3005	0
694	20230922	094500	1840680	3005	3005	3005	3005	0
695	20230922	094400	1840680	3005	3005	3005	3005	4
696	20230922	094300	1828660	3005	3005	3005	3005	5
697	20230922	094200	1813635	3005	3005	3005	3005	0
698	20230922	094100	1813635	3005	3005	3005	3005	0
699	20230922	094000	1813635	3005	3005	3005	3005	0
700	20230922	093900	1813635	3005	3005	3005	3005	0
701	20230922	093800	1813635	3005	3005	3005	3005	0
702	20230922	093700	1813635	3005	3005	3005	3005	0
703	20230922	093600	1813635	3005	3005	3005	3005	0
704	20230922	093500	1813635	3005	3005	3005	3005	0
705	20230922	093400	1813635	3005	3005	3005	3005	0
706	20230922	093300	1813635	3005	3005	3005	3005	0
707	20230922	093200	1813635	3005	3005	3005	3005	5
708	20230922	093100	1798610	3005	3005	3005	3005	47
709	20230922	093000	1657375	3005	3005	3005	3005	0
710	20230922	092900	1657375	3005	3005	3005	3005	0
711	20230922	092800	1657375	3005	3015	3015	3005	132
712	20230922	092700	1260695	3010	3010	3010	3010	0
713	20230922	092600	1260695	3010	3010	3010	3010	0
714	20230922	092500	1260695	3010	3020	3020	3010	25
715	20230922	092400	1185435	3020	3020	3020	3020	0
716	20230922	092300	1185435	3020	3020	3020	3020	0
717	20230922	092200	1185435	3020	3020	3020	3020	0
718	20230922	092100	1185435	3020	3035	3035	3020	10
719	20230922	092000	1155205	3015	3015	3015	3015	0
720	20230922	091900	1155205	3015	3015	3015	3015	0
721	20230922	091800	1155205	3015	3015	3015	3015	0
722	20230922	091700	1155205	3015	3015	3015	3015	0
723	20230922	091600	1155205	3015	3015	3015	3015	0
724	20230922	091500	1155205	3015	3010	3015	3010	61
725	20230922	091400	971575	3010	3010	3010	3010	14
726	20230922	091300	929435	3015	3015	3015	3015	0
727	20230922	091200	929435	3015	3040	3040	3015	5
728	20230922	091100	914310	3010	3040	3040	3010	25
729	20230922	091000	838730	3040	3040	3040	3040	0
730	20230922	090900	838730	3040	3040	3040	3040	0
731	20230922	090800	838730	3040	3040	3040	3010	133
732	20230922	090700	438290	3035	3035	3040	3035	6
733	20230922	090600	420075	3040	3040	3040	3040	0
734	20230922	090500	420075	3040	3045	3045	3010	22
735	20230922	090400	353675	3000	3045	3055	3000	102
736	20230922	090300	42190	3055	3055	3055	3055	0
737	20230922	090200	42190	3055	3055	3055	3055	0
738	20230922	090100	42190	3055	3015	3055	3015	10
739	20230922	090000	12000	3015	3015	3015	2985	4