KissMeData/070300/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193400	52966470	2850	2850	2850	2850	35
3	20230906	193300	52966470	2850	2850	2850	2850	0
4	20230906	193200	52966470	2850	2850	2850	2850	0
5	20230906	193100	52966470	2850	2850	2850	2850	0
6	20230906	193000	52966470	2850	2850	2850	2850	0
7	20230906	192900	52966470	2850	2850	2850	2850	0
8	20230906	192800	52966470	2850	2850	2850	2850	0
9	20230906	192700	52966470	2850	2850	2850	2850	0
10	20230906	192600	52966470	2850	2850	2850	2850	0
11	20230906	192500	52966470	2850	2850	2850	2850	0
12	20230906	192400	52966470	2850	2850	2850	2850	0
13	20230906	192300	52966470	2850	2850	2850	2850	0
14	20230906	192200	52966470	2850	2850	2850	2850	0
15	20230906	192100	52966470	2850	2850	2850	2850	0
16	20230906	192000	52966470	2850	2850	2850	2850	0
17	20230906	191900	52966470	2850	2850	2850	2850	0
18	20230906	191800	52966470	2850	2850	2850	2850	0
19	20230906	191700	52966470	2850	2850	2850	2850	0
20	20230906	191600	52966470	2850	2850	2850	2850	0
21	20230906	191500	52966470	2850	2850	2850	2850	0
22	20230906	191400	52966470	2850	2850	2850	2850	0
23	20230906	191300	52966470	2850	2850	2850	2850	0
24	20230906	191200	52966470	2850	2850	2850	2850	0
25	20230906	191100	52966470	2850	2850	2850	2850	0
26	20230906	191000	52966470	2850	2850	2850	2850	0
27	20230906	190900	52966470	2850	2850	2850	2850	0
28	20230906	190800	52966470	2850	2850	2850	2850	0
29	20230906	190700	52966470	2850	2850	2850	2850	0
30	20230906	190600	52966470	2850	2850	2850	2850	0
31	20230906	190500	52966470	2850	2850	2850	2850	0
32	20230906	190400	52966470	2850	2850	2850	2850	35
33	20230906	190300	52966470	2850	2850	2850	2850	0
34	20230906	190200	52966470	2850	2850	2850	2850	0
35	20230906	190100	52966470	2850	2850	2850	2850	0
36	20230906	190000	52966470	2850	2850	2850	2850	0
37	20230906	185900	52966470	2850	2850	2850	2850	0
38	20230906	185800	52966470	2850	2850	2850	2850	0
39	20230906	185700	52966470	2850	2850	2850	2850	0
40	20230906	185600	52966470	2850	2850	2850	2850	0
41	20230906	185500	52966470	2850	2850	2850	2850	0
42	20230906	185400	52966470	2850	2850	2850	2850	0
43	20230906	185300	52966470	2850	2850	2850	2850	0
44	20230906	185200	52966470	2850	2850	2850	2850	0
45	20230906	185100	52966470	2850	2850	2850	2850	0
46	20230906	185000	52966470	2850	2850	2850	2850	0
47	20230906	184900	52966470	2850	2850	2850	2850	0
48	20230906	184800	52966470	2850	2850	2850	2850	0
49	20230906	184700	52966470	2850	2850	2850	2850	0
50	20230906	184600	52966470	2850	2850	2850	2850	0
51	20230906	184500	52966470	2850	2850	2850	2850	0
52	20230906	184400	52966470	2850	2850	2850	2850	0
53	20230906	184300	52966470	2850	2850	2850	2850	0
54	20230906	184200	52966470	2850	2850	2850	2850	0
55	20230906	184100	52966470	2850	2850	2850	2850	0
56	20230906	184000	52966470	2850	2850	2850	2850	0
57	20230906	183900	52966470	2850	2850	2850	2850	0
58	20230906	183800	52966470	2850	2850	2850	2850	0
59	20230906	183700	52966470	2850	2850	2850	2850	0
60	20230906	183600	52966470	2850	2850	2850	2850	0
61	20230906	183500	52966470	2850	2850	2850	2850	0
62	20230906	183400	52966470	2850	2850	2850	2850	35
63	20230906	183300	52966470	2850	2850	2850	2850	0
64	20230906	183200	52966470	2850	2850	2850	2850	0
65	20230906	183100	52966470	2850	2850	2850	2850	0
66	20230906	183000	52966470	2850	2850	2850	2850	0
67	20230906	182900	52966470	2850	2850	2850	2850	0
68	20230906	182800	52966470	2850	2850	2850	2850	0
69	20230906	182700	52966470	2850	2850	2850	2850	0
70	20230906	182600	52966470	2850	2850	2850	2850	0
71	20230906	182500	52966470	2850	2850	2850	2850	0
72	20230906	182400	52966470	2850	2850	2850	2850	0
73	20230906	182300	52966470	2850	2850	2850	2850	0
74	20230906	182200	52966470	2850	2850	2850	2850	0
75	20230906	182100	52966470	2850	2850	2850	2850	0
76	20230906	182000	52966470	2850	2850	2850	2850	0
77	20230906	181900	52966470	2850	2850	2850	2850	0
78	20230906	181800	52966470	2850	2850	2850	2850	0
79	20230906	181700	52966470	2850	2850	2850	2850	0
80	20230906	181600	52966470	2850	2850	2850	2850	0
81	20230906	181500	52966470	2850	2850	2850	2850	0
82	20230906	181400	52966470	2850	2850	2850	2850	0
83	20230906	181300	52966470	2850	2850	2850	2850	0
84	20230906	181200	52966470	2850	2850	2850	2850	0
85	20230906	181100	52966470	2850	2850	2850	2850	0
86	20230906	181000	52966470	2850	2850	2850	2850	0
87	20230906	180900	52966470	2850	2850	2850	2850	0
88	20230906	180800	52966470	2850	2850	2850	2850	0
89	20230906	180700	52966470	2850	2850	2850	2850	0
90	20230906	180600	52966470	2850	2850	2850	2850	0
91	20230906	180500	52966470	2850	2850	2850	2850	0
92	20230906	180400	52966470	2850	2850	2850	2850	35
93	20230906	180300	52966470	2850	2850	2850	2850	0
94	20230906	180200	52966470	2850	2850	2850	2850	0
95	20230906	180100	52966470	2850	2850	2850	2850	0
96	20230906	180000	52966470	2850	2850	2850	2850	0
97	20230906	175900	52966470	2850	2850	2850	2850	0
98	20230906	175800	52966470	2850	2850	2850	2850	0
99	20230906	175700	52966470	2850	2850	2850	2850	0
100	20230906	175600	52966470	2850	2850	2850	2850	0
101	20230906	175500	52966470	2850	2850	2850	2850	0
102	20230906	175400	52966470	2850	2850	2850	2850	0
103	20230906	175300	52966470	2850	2850	2850	2850	0
104	20230906	175200	52966470	2850	2850	2850	2850	0
105	20230906	175100	52966470	2850	2850	2850	2850	0
106	20230906	175000	52966470	2850	2850	2850	2850	0
107	20230906	174900	52966470	2850	2850	2850	2850	0
108	20230906	174800	52966470	2850	2850	2850	2850	0
109	20230906	174700	52966470	2850	2850	2850	2850	0
110	20230906	174600	52966470	2850	2850	2850	2850	0
111	20230906	174500	52966470	2850	2850	2850	2850	0
112	20230906	174400	52966470	2850	2850	2850	2850	0
113	20230906	174300	52966470	2850	2850	2850	2850	0
114	20230906	174200	52966470	2850	2850	2850	2850	0
115	20230906	174100	52966470	2850	2850	2850	2850	0
116	20230906	174000	52966470	2850	2850	2850	2850	0
117	20230906	173900	52966470	2850	2850	2850	2850	0
118	20230906	173800	52966470	2850	2850	2850	2850	0
119	20230906	173700	52966470	2850	2850	2850	2850	0
120	20230906	173600	52966470	2850	2850	2850	2850	0
121	20230906	173500	52966470	2850	2850	2850	2850	0
122	20230906	173400	52966470	2850	2850	2850	2850	35
123	20230906	173300	52966470	2850	2850	2850	2850	0
124	20230906	173200	52966470	2850	2850	2850	2850	0
125	20230906	173100	52966470	2850	2850	2850	2850	0
126	20230906	173000	52966470	2850	2850	2850	2850	0
127	20230906	172900	52966470	2850	2850	2850	2850	0
128	20230906	172800	52966470	2850	2850	2850	2850	0
129	20230906	172700	52966470	2850	2850	2850	2850	0
130	20230906	172600	52966470	2850	2850	2850	2850	0
131	20230906	172500	52966470	2850	2850	2850	2850	0
132	20230906	172400	52966470	2850	2850	2850	2850	0
133	20230906	172300	52966470	2850	2850	2850	2850	0
134	20230906	172200	52966470	2850	2850	2850	2850	0
135	20230906	172100	52966470	2850	2850	2850	2850	0
136	20230906	172000	52966470	2850	2850	2850	2850	0
137	20230906	171900	52966470	2850	2850	2850	2850	0
138	20230906	171800	52966470	2850	2850	2850	2850	0
139	20230906	171700	52966470	2850	2850	2850	2850	0
140	20230906	171600	52966470	2850	2850	2850	2850	0
141	20230906	171500	52966470	2850	2850	2850	2850	0
142	20230906	171400	52966470	2850	2850	2850	2850	0
143	20230906	171300	52966470	2850	2850	2850	2850	0
144	20230906	171200	52966470	2850	2850	2850	2850	0
145	20230906	171100	52966470	2850	2850	2850	2850	0
146	20230906	171000	52966470	2850	2850	2850	2850	0
147	20230906	170900	52966470	2850	2850	2850	2850	0
148	20230906	170800	52966470	2850	2850	2850	2850	0
149	20230906	170700	52966470	2850	2850	2850	2850	0
150	20230906	170600	52966470	2850	2850	2850	2850	0
151	20230906	170500	52966470	2850	2850	2850	2850	0
152	20230906	170400	52966470	2850	2850	2850	2850	35
153	20230906	170300	52966470	2850	2850	2850	2850	0
154	20230906	170200	52966470	2850	2850	2850	2850	0
155	20230906	170100	52966470	2850	2850	2850	2850	0
156	20230906	170000	52966470	2850	2850	2850	2850	0
157	20230906	165900	52966470	2850	2850	2850	2850	0
158	20230906	165800	52966470	2850	2850	2850	2850	0
159	20230906	165700	52966470	2850	2850	2850	2850	0
160	20230906	165600	52966470	2850	2850	2850	2850	0
161	20230906	165500	52966470	2850	2850	2850	2850	0
162	20230906	165400	52966470	2850	2850	2850	2850	0
163	20230906	165300	52966470	2850	2850	2850	2850	0
164	20230906	165200	52966470	2850	2850	2850	2850	0
165	20230906	165100	52966470	2850	2850	2850	2850	0
166	20230906	165000	52966470	2850	2850	2850	2850	0
167	20230906	164900	52966470	2850	2850	2850	2850	0
168	20230906	164800	52966470	2850	2850	2850	2850	0
169	20230906	164700	52966470	2850	2850	2850	2850	0
170	20230906	164600	52966470	2850	2850	2850	2850	0
171	20230906	164500	52966470	2850	2850	2850	2850	0
172	20230906	164400	52966470	2850	2850	2850	2850	0
173	20230906	164300	52966470	2850	2850	2850	2850	0
174	20230906	164200	52966470	2850	2850	2850	2850	0
175	20230906	164100	52966470	2850	2850	2850	2850	0
176	20230906	164000	52966470	2850	2850	2850	2850	0
177	20230906	163900	52966470	2850	2850	2850	2850	0
178	20230906	163800	52966470	2850	2850	2850	2850	0
179	20230906	163700	52966470	2850	2850	2850	2850	0
180	20230906	163600	52966470	2850	2850	2850	2850	0
181	20230906	163500	52966470	2850	2850	2850	2850	0
182	20230906	163400	52966470	2850	2850	2850	2850	35
183	20230906	163300	52966470	2850	2850	2850	2850	0
184	20230906	163200	52966470	2850	2850	2850	2850	0
185	20230906	163100	52966470	2850	2850	2850	2850	0
186	20230906	163000	52966470	2850	2850	2850	2850	0
187	20230906	162900	52966470	2850	2850	2850	2850	0
188	20230906	162800	52966470	2850	2850	2850	2850	0
189	20230906	162700	52966470	2850	2850	2850	2850	0
190	20230906	162600	52966470	2850	2850	2850	2850	0
191	20230906	162500	52966470	2850	2850	2850	2850	0
192	20230906	162400	52966470	2850	2850	2850	2850	0
193	20230906	162300	52966470	2850	2850	2850	2850	0
194	20230906	162200	52966470	2850	2850	2850	2850	0
195	20230906	162100	52966470	2850	2850	2850	2850	0
196	20230906	162000	52966470	2850	2850	2850	2850	0
197	20230906	161900	52966470	2850	2850	2850	2850	0
198	20230906	161800	52966470	2850	2850	2850	2850	0
199	20230906	161700	52966470	2850	2850	2850	2850	0
200	20230906	161600	52966470	2850	2850	2850	2850	0
201	20230906	161500	52966470	2850	2850	2850	2850	0
202	20230906	161400	52966470	2850	2850	2850	2850	0
203	20230906	161300	52966470	2850	2850	2850	2850	0
204	20230906	161200	52966470	2850	2850	2850	2850	0
205	20230906	161100	52966470	2850	2850	2850	2850	0
206	20230906	161000	52966470	2850	2850	2850	2850	0
207	20230906	160900	52966470	2850	2850	2850	2850	0
208	20230906	160800	52966470	2850	2850	2850	2850	0
209	20230906	160700	52966470	2850	2850	2850	2850	0
210	20230906	160600	52966470	2850	2850	2850	2850	0
211	20230906	160500	52966470	2850	2850	2850	2850	0
212	20230906	160400	52966470	2850	2850	2850	2850	35
213	20230906	160300	52966470	2850	2850	2850	2850	0
214	20230906	160200	52966470	2850	2850	2850	2850	0
215	20230906	160100	52966470	2850	2850	2850	2850	0
216	20230906	160000	52966470	2850	2850	2850	2850	0
217	20230906	155900	52966470	2850	2850	2850	2850	0
218	20230906	155800	52966470	2850	2850	2850	2850	0
219	20230906	155700	52966470	2850	2850	2850	2850	0
220	20230906	155600	52966470	2850	2850	2850	2850	0
221	20230906	155500	52966470	2850	2850	2850	2850	0
222	20230906	155400	52966470	2850	2850	2850	2850	0
223	20230906	155300	52966470	2850	2850	2850	2850	0
224	20230906	155200	52966470	2850	2850	2850	2850	0
225	20230906	155100	52966470	2850	2850	2850	2850	0
226	20230906	155000	52966470	2850	2850	2850	2850	0
227	20230906	154900	52966470	2850	2850	2850	2850	0
228	20230906	154800	52966470	2850	2850	2850	2850	0
229	20230906	154700	52966470	2850	2850	2850	2850	0
230	20230906	154600	52966470	2850	2850	2850	2850	0
231	20230906	154500	52966470	2850	2850	2850	2850	0
232	20230906	154400	52966470	2850	2850	2850	2850	0
233	20230906	154300	52966470	2850	2850	2850	2850	0
234	20230906	154200	52966470	2850	2850	2850	2850	0
235	20230906	154100	52966470	2850	2850	2850	2850	0
236	20230906	154000	52966470	2850	2850	2850	2850	0
237	20230906	153900	52966470	2850	2850	2850	2850	0
238	20230906	153800	52966470	2850	2850	2850	2850	0
239	20230906	153700	52966470	2850	2850	2850	2850	0
240	20230906	153600	52966470	2850	2850	2850	2850	0
241	20230906	153500	52966470	2850	2850	2850	2850	0
242	20230906	153400	52966470	2850	2850	2850	2850	35
243	20230906	153300	52966470	2850	2850	2850	2850	0
244	20230906	153200	52966470	2850	2850	2850	2850	0
245	20230906	153100	52966470	2850	2850	2850	2850	0
246	20230906	153000	52966470	2850	2850	2850	2850	35
247	20230906	152900	52866720	2850	2850	2850	2850	0
248	20230906	152800	52866720	2850	2850	2850	2850	0
249	20230906	152700	52866720	2850	2850	2850	2850	0
250	20230906	152600	52866720	2850	2850	2850	2850	0
251	20230906	152500	52866720	2850	2850	2850	2850	0
252	20230906	152400	52866720	2850	2850	2850	2850	0
253	20230906	152300	52866720	2850	2850	2850	2850	0
254	20230906	152200	52866720	2850	2850	2850	2850	0
255	20230906	152100	52866720	2850	2850	2850	2850	0
256	20230906	152000	52866720	2850	2850	2850	2850	0
257	20230906	151900	52866720	2850	2850	2850	2850	0
258	20230906	151800	52866720	2850	2850	2850	2850	0
259	20230906	151700	52866720	2850	2850	2850	2850	0
260	20230906	151600	52866720	2850	2850	2850	2850	0
261	20230906	151500	52866720	2850	2850	2850	2850	0
262	20230906	151400	52866720	2850	2850	2850	2850	0
263	20230906	151300	52866720	2850	2850	2850	2850	0
264	20230906	151200	52866720	2850	2850	2850	2850	0
265	20230906	151100	52866720	2850	2850	2850	2850	0
266	20230906	151000	52866720	2850	2850	2850	2850	0
267	20230906	150900	52866720	2850	2850	2850	2850	0
268	20230906	150800	52866720	2850	2850	2850	2850	0
269	20230906	150700	52866720	2850	2850	2850	2850	0
270	20230906	150600	52866720	2850	2850	2850	2850	0
271	20230906	150500	52866720	2850	2850	2850	2850	0
272	20230906	150400	52866720	2850	2850	2850	2850	0
273	20230906	150300	52866720	2850	2850	2850	2850	0
274	20230906	150200	52866720	2850	2850	2850	2850	0
275	20230906	150100	52866720	2850	2850	2850	2850	0
276	20230906	150000	52866720	2850	2850	2850	2850	0
277	20230906	145900	52866720	2850	2850	2850	2850	0
278	20230906	145800	52866720	2850	2850	2850	2850	0
279	20230906	145700	52866720	2850	2850	2850	2850	0
280	20230906	145600	52866720	2850	2850	2850	2850	0
281	20230906	145500	52866720	2850	2850	2850	2850	0
282	20230906	145400	52866720	2850	2850	2850	2850	0
283	20230906	145300	52866720	2850	2850	2850	2850	1
284	20230906	145200	52863870	2850	2850	2850	2850	0
285	20230906	145100	52863870	2850	2850	2850	2850	0
286	20230906	145000	52863870	2850	2850	2850	2850	0
287	20230906	144900	52863870	2850	2850	2850	2850	0
288	20230906	144800	52863870	2850	2850	2850	2850	0
289	20230906	144700	52863870	2850	2850	2850	2850	0
290	20230906	144600	52863870	2850	2850	2850	2850	0
291	20230906	144500	52863870	2850	2850	2850	2850	0
292	20230906	144400	52863870	2850	2850	2850	2850	0
293	20230906	144300	52863870	2850	2850	2850	2850	0
294	20230906	144200	52863870	2850	2850	2850	2850	0
295	20230906	144100	52863870	2850	2850	2850	2850	0
296	20230906	144000	52863870	2850	2850	2850	2850	5
297	20230906	143900	52849620	2850	2850	2850	2850	5
298	20230906	143800	52835370	2850	2850	2850	2850	7
299	20230906	143700	52815420	2855	2855	2855	2855	144
300	20230906	143600	52404300	2850	2850	2850	2850	0
301	20230906	143500	52404300	2850	2850	2850	2850	2
302	20230906	143400	52398600	2860	2860	2860	2860	0
303	20230906	143300	52398600	2860	2860	2860	2860	0
304	20230906	143200	52398600	2860	2860	2860	2860	0
305	20230906	143100	52398600	2860	2860	2860	2860	0
306	20230906	143000	52398600	2860	2860	2860	2860	0
307	20230906	142900	52398600	2860	2860	2860	2860	0
308	20230906	142800	52398600	2860	2860	2860	2860	0
309	20230906	142700	52398600	2860	2860	2860	2860	0
310	20230906	142600	52398600	2860	2860	2860	2860	0
311	20230906	142500	52398600	2860	2860	2860	2860	0
312	20230906	142400	52398600	2860	2860	2860	2860	0
313	20230906	142300	52398600	2860	2860	2860	2860	0
314	20230906	142200	52398600	2860	2860	2860	2860	0
315	20230906	142100	52398600	2860	2860	2860	2860	0
316	20230906	142000	52398600	2860	2860	2860	2860	0
317	20230906	141900	52398600	2860	2860	2860	2860	0
318	20230906	141800	52398600	2860	2860	2860	2860	0
319	20230906	141700	52398600	2860	2860	2860	2860	0
320	20230906	141600	52398600	2860	2860	2860	2860	0
321	20230906	141500	52398600	2860	2860	2860	2860	0
322	20230906	141400	52398600	2860	2860	2860	2860	0
323	20230906	141300	52398600	2860	2860	2860	2860	0
324	20230906	141200	52398600	2860	2860	2860	2860	0
325	20230906	141100	52398600	2860	2860	2860	2860	0
326	20230906	141000	52398600	2860	2860	2860	2860	0
327	20230906	140900	52398600	2860	2860	2860	2860	0
328	20230906	140800	52398600	2860	2860	2860	2860	0
329	20230906	140700	52398600	2860	2860	2860	2860	0
330	20230906	140600	52398600	2860	2860	2860	2860	0
331	20230906	140500	52398600	2860	2860	2860	2860	0
332	20230906	140400	52398600	2860	2860	2860	2860	0
333	20230906	140300	52398600	2860	2860	2860	2860	0
334	20230906	140200	52398600	2860	2860	2860	2860	0
335	20230906	140100	52398600	2860	2860	2860	2860	0
336	20230906	140000	52398600	2860	2860	2860	2860	0
337	20230906	135900	52398600	2860	2860	2860	2860	0
338	20230906	135800	52398600	2860	2860	2860	2860	5
339	20230906	135700	52384300	2850	2850	2850	2850	1
340	20230906	135600	52381450	2860	2860	2860	2860	0
341	20230906	135500	52381450	2860	2860	2860	2860	0
342	20230906	135400	52381450	2860	2860	2860	2860	0
343	20230906	135300	52381450	2860	2860	2860	2860	0
344	20230906	135200	52381450	2860	2860	2860	2860	0
345	20230906	135100	52381450	2860	2860	2860	2860	0
346	20230906	135000	52381450	2860	2860	2860	2860	0
347	20230906	134900	52381450	2860	2860	2860	2860	0
348	20230906	134800	52381450	2860	2860	2860	2860	0
349	20230906	134700	52381450	2860	2860	2860	2860	0
350	20230906	134600	52381450	2860	2860	2860	2860	0
351	20230906	134500	52381450	2860	2860	2860	2860	0
352	20230906	134400	52381450	2860	2860	2860	2860	0
353	20230906	134300	52381450	2860	2860	2860	2860	0
354	20230906	134200	52381450	2860	2860	2860	2860	0
355	20230906	134100	52381450	2860	2860	2860	2860	0
356	20230906	134000	52381450	2860	2860	2860	2860	0
357	20230906	133900	52381450	2860	2860	2860	2860	5
358	20230906	133800	52367150	2860	2860	2860	2860	0
359	20230906	133700	52367150	2860	2860	2860	2860	0
360	20230906	133600	52367150	2860	2860	2860	2860	0
361	20230906	133500	52367150	2860	2860	2860	2860	0
362	20230906	133400	52367150	2860	2860	2860	2860	0
363	20230906	133300	52367150	2860	2860	2860	2860	0
364	20230906	133200	52367150	2860	2860	2860	2860	0
365	20230906	133100	52367150	2860	2860	2860	2860	0
366	20230906	133000	52367150	2860	2860	2860	2860	0
367	20230906	132900	52367150	2860	2860	2860	2860	5
368	20230906	132800	52352850	2865	2865	2865	2865	0
369	20230906	132700	52352850	2865	2865	2865	2865	0
370	20230906	132600	52352850	2865	2865	2865	2865	0
371	20230906	132500	52352850	2865	2865	2865	2865	0
372	20230906	132400	52352850	2865	2865	2865	2865	0
373	20230906	132300	52352850	2865	2865	2865	2865	0
374	20230906	132200	52352850	2865	2865	2865	2865	0
375	20230906	132100	52352850	2865	2865	2865	2865	0
376	20230906	132000	52352850	2865	2865	2865	2865	0
377	20230906	131900	52352850	2865	2865	2865	2865	0
378	20230906	131800	52352850	2865	2865	2865	2865	0
379	20230906	131700	52352850	2865	2865	2865	2865	0
380	20230906	131600	52352850	2865	2865	2865	2865	0
381	20230906	131500	52352850	2865	2865	2865	2865	0
382	20230906	131400	52352850	2865	2865	2865	2865	0
383	20230906	131300	52352850	2865	2865	2865	2865	0
384	20230906	131200	52352850	2865	2865	2865	2865	0
385	20230906	131100	52352850	2865	2865	2865	2865	0
386	20230906	131000	52352850	2865	2865	2865	2865	0
387	20230906	130900	52352850	2865	2865	2865	2865	0
388	20230906	130800	52352850	2865	2865	2865	2865	0
389	20230906	130700	52352850	2865	2865	2865	2865	0
390	20230906	130600	52352850	2865	2865	2865	2865	0
391	20230906	130500	52352850	2865	2865	2865	2865	5
392	20230906	130400	52338525	2865	2865	2865	2865	0
393	20230906	130300	52338525	2865	2865	2865	2865	0
394	20230906	130200	52338525	2865	2865	2865	2865	0
395	20230906	130100	52338525	2865	2865	2865	2865	0
396	20230906	130000	52338525	2865	2865	2865	2865	0
397	20230906	125900	52338525	2865	2865	2865	2865	0
398	20230906	125800	52338525	2865	2865	2865	2865	0
399	20230906	125700	52338525	2865	2865	2865	2865	0
400	20230906	125600	52338525	2865	2865	2865	2865	0
401	20230906	125500	52338525	2865	2865	2865	2865	5
402	20230906	125400	52324200	2850	2850	2850	2850	0
403	20230906	125300	52324200	2850	2850	2850	2850	0
404	20230906	125200	52324200	2850	2850	2850	2850	0
405	20230906	125100	52324200	2850	2850	2850	2850	0
406	20230906	125000	52324200	2850	2850	2850	2850	0
407	20230906	124900	52324200	2850	2850	2850	2850	0
408	20230906	124800	52324200	2850	2850	2850	2850	3
409	20230906	124700	52315650	2845	2845	2845	2845	0
410	20230906	124600	52315650	2845	2845	2845	2845	0
411	20230906	124500	52315650	2845	2845	2845	2845	0
412	20230906	124400	52315650	2845	2845	2845	2845	854
413	20230906	124300	49886020	2850	2850	2850	2850	0
414	20230906	124200	49886020	2850	2850	2850	2850	0
415	20230906	124100	49886020	2850	2850	2850	2850	2
416	20230906	124000	49880320	2850	2850	2850	2850	8
417	20230906	123900	49857520	2850	2850	2850	2850	754
418	20230906	123800	47708620	2855	2855	2855	2855	0
419	20230906	123700	47708620	2855	2855	2855	2855	382
420	20230906	123600	46618010	2865	2865	2865	2865	0
421	20230906	123500	46618010	2865	2865	2865	2865	0
422	20230906	123400	46618010	2865	2865	2865	2865	0
423	20230906	123300	46618010	2865	2865	2865	2865	0
424	20230906	123200	46618010	2865	2865	2865	2865	0
425	20230906	123100	46618010	2865	2865	2865	2865	1
426	20230906	123000	46615145	2860	2860	2860	2860	0
427	20230906	122900	46615145	2860	2860	2860	2860	0
428	20230906	122800	46615145	2860	2855	2860	2855	699
429	20230906	122700	44617755	2855	2855	2855	2855	0
430	20230906	122600	44617755	2855	2855	2855	2855	0
431	20230906	122500	44617755	2855	2855	2855	2855	0
432	20230906	122400	44617755	2855	2855	2855	2855	0
433	20230906	122300	44617755	2855	2855	2855	2855	0
434	20230906	122200	44617755	2855	2855	2855	2855	0
435	20230906	122100	44617755	2855	2855	2855	2855	0
436	20230906	122000	44617755	2855	2855	2855	2855	5
437	20230906	121900	44603480	2855	2855	2855	2855	0
438	20230906	121800	44603480	2855	2855	2855	2855	0
439	20230906	121700	44603480	2855	2855	2855	2855	0
440	20230906	121600	44603480	2855	2855	2855	2855	301
441	20230906	121500	43744125	2855	2855	2855	2855	0
442	20230906	121400	43744125	2855	2855	2855	2855	0
443	20230906	121300	43744125	2855	2855	2855	2855	0
444	20230906	121200	43744125	2855	2855	2855	2855	0
445	20230906	121100	43744125	2855	2855	2855	2855	0
446	20230906	121000	43744125	2855	2855	2855	2855	0
447	20230906	120900	43744125	2855	2855	2855	2855	0
448	20230906	120800	43744125	2855	2855	2855	2855	0
449	20230906	120700	43744125	2855	2855	2855	2855	0
450	20230906	120600	43744125	2855	2855	2855	2855	0
451	20230906	120500	43744125	2855	2855	2855	2855	0
452	20230906	120400	43744125	2855	2855	2855	2855	0
453	20230906	120300	43744125	2855	2855	2855	2855	0
454	20230906	120200	43744125	2855	2855	2855	2855	0
455	20230906	120100	43744125	2855	2855	2855	2855	0
456	20230906	120000	43744125	2855	2855	2855	2855	0
457	20230906	115900	43744125	2855	2855	2855	2855	0
458	20230906	115800	43744125	2855	2855	2855	2855	49
459	20230906	115700	43604230	2860	2860	2860	2860	350
460	20230906	115600	42603230	2860	2860	2860	2860	0
461	20230906	115500	42603230	2860	2860	2860	2860	0
462	20230906	115400	42603230	2860	2860	2860	2860	0
463	20230906	115300	42603230	2860	2860	2860	2860	0
464	20230906	115200	42603230	2860	2860	2860	2860	48
465	20230906	115100	42465950	2860	2860	2860	2860	0
466	20230906	115000	42465950	2860	2860	2860	2860	0
467	20230906	114900	42465950	2860	2860	2860	2860	0
468	20230906	114800	42465950	2860	2860	2860	2860	0
469	20230906	114700	42465950	2860	2860	2860	2860	0
470	20230906	114600	42465950	2860	2860	2860	2860	300
471	20230906	114500	41607950	2865	2865	2865	2865	0
472	20230906	114400	41607950	2865	2865	2865	2865	0
473	20230906	114300	41607950	2865	2865	2865	2865	0
474	20230906	114200	41607950	2865	2865	2865	2865	0
475	20230906	114100	41607950	2865	2865	2865	2865	0
476	20230906	114000	41607950	2865	2865	2865	2865	0
477	20230906	113900	41607950	2865	2865	2865	2865	0
478	20230906	113800	41607950	2865	2865	2865	2865	0
479	20230906	113700	41607950	2865	2865	2865	2865	0
480	20230906	113600	41607950	2865	2865	2865	2865	0
481	20230906	113500	41607950	2865	2865	2865	2865	0
482	20230906	113400	41607950	2865	2865	2865	2865	0
483	20230906	113300	41607950	2865	2865	2865	2865	1
484	20230906	113200	41605085	2845	2845	2845	2845	0
485	20230906	113100	41605085	2845	2845	2845	2845	0
486	20230906	113000	41605085	2845	2845	2845	2845	0
487	20230906	112900	41605085	2845	2845	2845	2845	0
488	20230906	112800	41605085	2845	2850	2850	2845	4500
489	20230906	112700	28800035	2865	2865	2865	2865	0
490	20230906	112600	28800035	2865	2865	2865	2865	0
491	20230906	112500	28800035	2865	2850	2865	2845	51
492	20230906	112400	28654890	2865	2865	2865	2865	0
493	20230906	112300	28654890	2865	2865	2865	2865	0
494	20230906	112200	28654890	2865	2865	2865	2865	5
495	20230906	112100	28640565	2865	2865	2865	2865	0
496	20230906	112000	28640565	2865	2865	2865	2865	0
497	20230906	111900	28640565	2865	2865	2865	2865	0
498	20230906	111800	28640565	2865	2865	2865	2865	0
499	20230906	111700	28640565	2865	2865	2865	2865	1
500	20230906	111600	28637700	2850	2850	2850	2850	8
501	20230906	111500	28614900	2860	2860	2860	2860	0
502	20230906	111400	28614900	2860	2860	2860	2860	0
503	20230906	111300	28614900	2860	2860	2860	2860	865
504	20230906	111200	26141000	2870	2870	2870	2870	0
505	20230906	111100	26141000	2870	2870	2870	2870	0
506	20230906	111000	26141000	2870	2870	2870	2870	0
507	20230906	110900	26141000	2870	2870	2870	2870	0
508	20230906	110800	26141000	2870	2865	2870	2865	278
509	20230906	110700	25344470	2865	2865	2865	2865	0
510	20230906	110600	25344470	2865	2865	2865	2865	0
511	20230906	110500	25344470	2865	2865	2865	2865	0
512	20230906	110400	25344470	2865	2865	2865	2865	0
513	20230906	110300	25344470	2865	2865	2865	2865	1
514	20230906	110200	25341605	2865	2865	2865	2865	0
515	20230906	110100	25341605	2865	2865	2865	2865	0
516	20230906	110000	25341605	2865	2865	2865	2865	0
517	20230906	105900	25341605	2865	2865	2865	2865	0
518	20230906	105800	25341605	2865	2865	2865	2865	0
519	20230906	105700	25341605	2865	2865	2865	2865	0
520	20230906	105600	25341605	2865	2865	2865	2865	0
521	20230906	105500	25341605	2865	2865	2865	2865	0
522	20230906	105400	25341605	2865	2865	2865	2865	0
523	20230906	105300	25341605	2865	2865	2865	2865	0
524	20230906	105200	25341605	2865	2865	2865	2865	0
525	20230906	105100	25341605	2865	2865	2865	2865	0
526	20230906	105000	25341605	2865	2865	2865	2865	0
527	20230906	104900	25341605	2865	2865	2865	2865	0
528	20230906	104800	25341605	2865	2865	2865	2865	0
529	20230906	104700	25341605	2865	2860	2865	2860	301
530	20230906	104600	24480740	2860	2855	2860	2855	1184
531	20230906	104500	21096125	2855	2855	2855	2855	0
532	20230906	104400	21096125	2855	2855	2855	2855	1
533	20230906	104300	21093270	2845	2845	2845	2845	0
534	20230906	104200	21093270	2845	2845	2845	2845	0
535	20230906	104100	21093270	2845	2845	2845	2845	0
536	20230906	104000	21093270	2845	2850	2850	2845	800
537	20230906	103900	18815520	2860	2860	2860	2860	0
538	20230906	103800	18815520	2860	2860	2860	2860	0
539	20230906	103700	18815520	2860	2860	2860	2860	0
540	20230906	103600	18815520	2860	2860	2860	2860	0
541	20230906	103500	18815520	2860	2860	2860	2860	0
542	20230906	103400	18815520	2860	2860	2860	2860	0
543	20230906	103300	18815520	2860	2860	2860	2860	0
544	20230906	103200	18815520	2860	2860	2860	2860	0
545	20230906	103100	18815520	2860	2860	2860	2860	0
546	20230906	103000	18815520	2860	2860	2860	2860	0
547	20230906	102900	18815520	2860	2860	2860	2860	0
548	20230906	102800	18815520	2860	2860	2860	2860	0
549	20230906	102700	18815520	2860	2860	2860	2860	0
550	20230906	102600	18815520	2860	2860	2860	2860	0
551	20230906	102500	18815520	2860	2860	2860	2860	0
552	20230906	102400	18815520	2860	2860	2860	2860	0
553	20230906	102300	18815520	2860	2860	2860	2860	0
554	20230906	102200	18815520	2860	2860	2860	2860	0
555	20230906	102100	18815520	2860	2860	2860	2860	0
556	20230906	102000	18815520	2860	2860	2860	2860	0
557	20230906	101900	18815520	2860	2860	2860	2860	0
558	20230906	101800	18815520	2860	2860	2860	2860	0
559	20230906	101700	18815520	2860	2860	2860	2860	0
560	20230906	101600	18815520	2860	2860	2860	2860	0
561	20230906	101500	18815520	2860	2860	2860	2860	0
562	20230906	101400	18815520	2860	2860	2860	2860	0
563	20230906	101300	18815520	2860	2860	2860	2860	0
564	20230906	101200	18815520	2860	2860	2860	2860	0
565	20230906	101100	18815520	2860	2860	2860	2860	0
566	20230906	101000	18815520	2860	2860	2860	2860	0
567	20230906	100900	18815520	2860	2860	2860	2860	0
568	20230906	100800	18815520	2860	2850	2860	2850	6
569	20230906	100700	18798410	2860	2860	2860	2860	0
570	20230906	100600	18798410	2860	2860	2860	2860	0
571	20230906	100500	18798410	2860	2860	2860	2860	0
572	20230906	100400	18798410	2860	2860	2860	2860	0
573	20230906	100300	18798410	2860	2860	2860	2860	1
574	20230906	100200	18795550	2840	2840	2840	2840	109
575	20230906	100100	18485990	2845	2845	2845	2845	0
576	20230906	100000	18485990	2845	2845	2845	2845	0
577	20230906	095900	18485990	2845	2845	2845	2845	60
578	20230906	095800	18315290	2845	2845	2845	2845	0
579	20230906	095700	18315290	2845	2845	2845	2845	0
580	20230906	095600	18315290	2845	2865	2865	2845	2
581	20230906	095500	18309580	2870	2870	2870	2870	0
582	20230906	095400	18309580	2870	2870	2870	2870	0
583	20230906	095300	18309580	2870	2870	2870	2870	0
584	20230906	095200	18309580	2870	2870	2870	2870	0
585	20230906	095100	18309580	2870	2870	2870	2870	0
586	20230906	095000	18309580	2870	2870	2870	2870	0
587	20230906	094900	18309580	2870	2870	2870	2870	0
588	20230906	094800	18309580	2870	2870	2870	2870	0
589	20230906	094700	18309580	2870	2870	2870	2870	0
590	20230906	094600	18309580	2870	2850	2870	2850	29
591	20230906	094500	18226855	2830	2830	2830	2830	0
592	20230906	094400	18226855	2830	2830	2830	2830	0
593	20230906	094300	18226855	2830	2830	2830	2830	0
594	20230906	094200	18226855	2830	2830	2830	2830	0
595	20230906	094100	18226855	2830	2830	2830	2830	1
596	20230906	094000	18224025	2840	2840	2840	2840	703
597	20230906	093900	16227505	2870	2870	2870	2870	0
598	20230906	093800	16227505	2870	2870	2870	2870	0
599	20230906	093700	16227505	2870	2870	2870	2870	0
600	20230906	093600	16227505	2870	2870	2870	2870	0
601	20230906	093500	16227505	2870	2870	2870	2870	0
602	20230906	093400	16227505	2870	2870	2870	2870	0
603	20230906	093300	16227505	2870	2870	2870	2870	0
604	20230906	093200	16227505	2870	2840	2870	2840	2
605	20230906	093100	16221795	2845	2850	2850	2845	2781
606	20230906	093000	8299460	2850	2850	2850	2850	0
607	20230906	092900	8299460	2850	2850	2850	2850	0
608	20230906	092800	8299460	2850	2850	2850	2850	0
609	20230906	092700	8299460	2850	2850	2850	2850	0
610	20230906	092600	8299460	2850	2850	2850	2850	1
611	20230906	092500	8296610	2875	2875	2875	2875	0
612	20230906	092400	8296610	2875	2875	2875	2875	0
613	20230906	092300	8296610	2875	2875	2875	2875	0
614	20230906	092200	8296610	2875	2835	2875	2835	486
615	20230906	092100	6916645	2835	2835	2835	2835	0
616	20230906	092000	6916645	2835	2835	2835	2835	0
617	20230906	091900	6916645	2835	2835	2835	2835	21
618	20230906	091800	6857110	2850	2820	2850	2820	300
619	20230906	091700	6010505	2820	2820	2820	2820	0
620	20230906	091600	6010505	2820	2820	2820	2820	0
621	20230906	091500	6010505	2820	2820	2820	2820	9
622	20230906	091400	5985125	2815	2815	2815	2815	0
623	20230906	091300	5985125	2815	2815	2815	2815	0
624	20230906	091200	5985125	2815	2815	2815	2815	315
625	20230906	091100	5098400	2820	2820	2820	2820	1
626	20230906	091000	5095580	2815	2815	2815	2815	66
627	20230906	090900	4909790	2815	2815	2815	2815	0
628	20230906	090800	4909790	2815	2815	2815	2815	0
629	20230906	090700	4909790	2815	2815	2815	2815	0
630	20230906	090600	4909790	2815	2815	2815	2815	1
631	20230906	090500	4906975	2810	2810	2810	2810	75
632	20230906	090400	4696225	2795	2795	2795	2795	1
633	20230906	090300	4693430	2810	2815	2815	2795	10
634	20230906	090200	4665410	2795	2790	2795	2790	102
635	20230906	090100	4380825	2790	2790	2790	2775	289
636	20230906	090000	3576785	2795	2790	2795	2790	1282