KissMeData/330730/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203900	48206640	3960	3960	3960	3960	85
3	20230918	203800	48206640	3960	3960	3960	3960	0
4	20230918	203700	48206640	3960	3960	3960	3960	0
5	20230918	203600	48206640	3960	3960	3960	3960	0
6	20230918	203500	48206640	3960	3960	3960	3960	0
7	20230918	203400	48206640	3960	3960	3960	3960	0
8	20230918	203300	48206640	3960	3960	3960	3960	0
9	20230918	203200	48206640	3960	3960	3960	3960	0
10	20230918	203100	48206640	3960	3960	3960	3960	0
11	20230918	203000	48206640	3960	3960	3960	3960	0
12	20230918	202900	48206640	3960	3960	3960	3960	0
13	20230918	202800	48206640	3960	3960	3960	3960	0
14	20230918	202700	48206640	3960	3960	3960	3960	0
15	20230918	202600	48206640	3960	3960	3960	3960	0
16	20230918	202500	48206640	3960	3960	3960	3960	0
17	20230918	202400	48206640	3960	3960	3960	3960	0
18	20230918	202300	48206640	3960	3960	3960	3960	0
19	20230918	202200	48206640	3960	3960	3960	3960	0
20	20230918	202100	48206640	3960	3960	3960	3960	0
21	20230918	202000	48206640	3960	3960	3960	3960	0
22	20230918	201900	48206640	3960	3960	3960	3960	0
23	20230918	201800	48206640	3960	3960	3960	3960	0
24	20230918	201700	48206640	3960	3960	3960	3960	0
25	20230918	201600	48206640	3960	3960	3960	3960	0
26	20230918	201500	48206640	3960	3960	3960	3960	0
27	20230918	201400	48206640	3960	3960	3960	3960	0
28	20230918	201300	48206640	3960	3960	3960	3960	0
29	20230918	201200	48206640	3960	3960	3960	3960	0
30	20230918	201100	48206640	3960	3960	3960	3960	0
31	20230918	201000	48206640	3960	3960	3960	3960	0
32	20230918	200900	48206640	3960	3960	3960	3960	85
33	20230918	200800	48206640	3960	3960	3960	3960	0
34	20230918	200700	48206640	3960	3960	3960	3960	0
35	20230918	200600	48206640	3960	3960	3960	3960	0
36	20230918	200500	48206640	3960	3960	3960	3960	0
37	20230918	200400	48206640	3960	3960	3960	3960	0
38	20230918	200300	48206640	3960	3960	3960	3960	0
39	20230918	200200	48206640	3960	3960	3960	3960	0
40	20230918	200100	48206640	3960	3960	3960	3960	0
41	20230918	200000	48206640	3960	3960	3960	3960	0
42	20230918	195900	48206640	3960	3960	3960	3960	0
43	20230918	195800	48206640	3960	3960	3960	3960	0
44	20230918	195700	48206640	3960	3960	3960	3960	0
45	20230918	195600	48206640	3960	3960	3960	3960	0
46	20230918	195500	48206640	3960	3960	3960	3960	0
47	20230918	195400	48206640	3960	3960	3960	3960	0
48	20230918	195300	48206640	3960	3960	3960	3960	0
49	20230918	195200	48206640	3960	3960	3960	3960	0
50	20230918	195100	48206640	3960	3960	3960	3960	0
51	20230918	195000	48206640	3960	3960	3960	3960	0
52	20230918	194900	48206640	3960	3960	3960	3960	0
53	20230918	194800	48206640	3960	3960	3960	3960	0
54	20230918	194700	48206640	3960	3960	3960	3960	0
55	20230918	194600	48206640	3960	3960	3960	3960	0
56	20230918	194500	48206640	3960	3960	3960	3960	0
57	20230918	194400	48206640	3960	3960	3960	3960	0
58	20230918	194300	48206640	3960	3960	3960	3960	0
59	20230918	194200	48206640	3960	3960	3960	3960	0
60	20230918	194100	48206640	3960	3960	3960	3960	0
61	20230918	194000	48206640	3960	3960	3960	3960	0
62	20230918	193900	48206640	3960	3960	3960	3960	85
63	20230918	193800	48206640	3960	3960	3960	3960	0
64	20230918	193700	48206640	3960	3960	3960	3960	0
65	20230918	193600	48206640	3960	3960	3960	3960	0
66	20230918	193500	48206640	3960	3960	3960	3960	0
67	20230918	193400	48206640	3960	3960	3960	3960	0
68	20230918	193300	48206640	3960	3960	3960	3960	0
69	20230918	193200	48206640	3960	3960	3960	3960	0
70	20230918	193100	48206640	3960	3960	3960	3960	0
71	20230918	193000	48206640	3960	3960	3960	3960	0
72	20230918	192900	48206640	3960	3960	3960	3960	0
73	20230918	192800	48206640	3960	3960	3960	3960	0
74	20230918	192700	48206640	3960	3960	3960	3960	0
75	20230918	192600	48206640	3960	3960	3960	3960	0
76	20230918	192500	48206640	3960	3960	3960	3960	0
77	20230918	192400	48206640	3960	3960	3960	3960	0
78	20230918	192300	48206640	3960	3960	3960	3960	0
79	20230918	192200	48206640	3960	3960	3960	3960	0
80	20230918	192100	48206640	3960	3960	3960	3960	0
81	20230918	192000	48206640	3960	3960	3960	3960	0
82	20230918	191900	48206640	3960	3960	3960	3960	0
83	20230918	191800	48206640	3960	3960	3960	3960	0
84	20230918	191700	48206640	3960	3960	3960	3960	0
85	20230918	191600	48206640	3960	3960	3960	3960	0
86	20230918	191500	48206640	3960	3960	3960	3960	0
87	20230918	191400	48206640	3960	3960	3960	3960	0
88	20230918	191300	48206640	3960	3960	3960	3960	0
89	20230918	191200	48206640	3960	3960	3960	3960	0
90	20230918	191100	48206640	3960	3960	3960	3960	0
91	20230918	191000	48206640	3960	3960	3960	3960	0
92	20230918	190900	48206640	3960	3960	3960	3960	85
93	20230918	190800	48206640	3960	3960	3960	3960	0
94	20230918	190700	48206640	3960	3960	3960	3960	0
95	20230918	190600	48206640	3960	3960	3960	3960	0
96	20230918	190500	48206640	3960	3960	3960	3960	0
97	20230918	190400	48206640	3960	3960	3960	3960	0
98	20230918	190300	48206640	3960	3960	3960	3960	0
99	20230918	190200	48206640	3960	3960	3960	3960	0
100	20230918	190100	48206640	3960	3960	3960	3960	0
101	20230918	190000	48206640	3960	3960	3960	3960	0
102	20230918	185900	48206640	3960	3960	3960	3960	0
103	20230918	185800	48206640	3960	3960	3960	3960	0
104	20230918	185700	48206640	3960	3960	3960	3960	0
105	20230918	185600	48206640	3960	3960	3960	3960	0
106	20230918	185500	48206640	3960	3960	3960	3960	0
107	20230918	185400	48206640	3960	3960	3960	3960	0
108	20230918	185300	48206640	3960	3960	3960	3960	0
109	20230918	185200	48206640	3960	3960	3960	3960	0
110	20230918	185100	48206640	3960	3960	3960	3960	0
111	20230918	185000	48206640	3960	3960	3960	3960	0
112	20230918	184900	48206640	3960	3960	3960	3960	0
113	20230918	184800	48206640	3960	3960	3960	3960	0
114	20230918	184700	48206640	3960	3960	3960	3960	0
115	20230918	184600	48206640	3960	3960	3960	3960	0
116	20230918	184500	48206640	3960	3960	3960	3960	0
117	20230918	184400	48206640	3960	3960	3960	3960	0
118	20230918	184300	48206640	3960	3960	3960	3960	0
119	20230918	184200	48206640	3960	3960	3960	3960	0
120	20230918	184100	48206640	3960	3960	3960	3960	0
121	20230918	184000	48206640	3960	3960	3960	3960	0
122	20230918	183900	48206640	3960	3960	3960	3960	85
123	20230918	183800	48206640	3960	3960	3960	3960	0
124	20230918	183700	48206640	3960	3960	3960	3960	0
125	20230918	183600	48206640	3960	3960	3960	3960	0
126	20230918	183500	48206640	3960	3960	3960	3960	0
127	20230918	183400	48206640	3960	3960	3960	3960	0
128	20230918	183300	48206640	3960	3960	3960	3960	0
129	20230918	183200	48206640	3960	3960	3960	3960	0
130	20230918	183100	48206640	3960	3960	3960	3960	0
131	20230918	183000	48206640	3960	3960	3960	3960	0
132	20230918	182900	48206640	3960	3960	3960	3960	0
133	20230918	182800	48206640	3960	3960	3960	3960	0
134	20230918	182700	48206640	3960	3960	3960	3960	0
135	20230918	182600	48206640	3960	3960	3960	3960	0
136	20230918	182500	48206640	3960	3960	3960	3960	0
137	20230918	182400	48206640	3960	3960	3960	3960	0
138	20230918	182300	48206640	3960	3960	3960	3960	0
139	20230918	182200	48206640	3960	3960	3960	3960	0
140	20230918	182100	48206640	3960	3960	3960	3960	0
141	20230918	182000	48206640	3960	3960	3960	3960	0
142	20230918	181900	48206640	3960	3960	3960	3960	0
143	20230918	181800	48206640	3960	3960	3960	3960	0
144	20230918	181700	48206640	3960	3960	3960	3960	0
145	20230918	181600	48206640	3960	3960	3960	3960	0
146	20230918	181500	48206640	3960	3960	3960	3960	0
147	20230918	181400	48206640	3960	3960	3960	3960	0
148	20230918	181300	48206640	3960	3960	3960	3960	0
149	20230918	181200	48206640	3960	3960	3960	3960	0
150	20230918	181100	48206640	3960	3960	3960	3960	0
151	20230918	181000	48206640	3960	3960	3960	3960	0
152	20230918	180900	48206640	3960	3960	3960	3960	85
153	20230918	180800	48206640	3960	3960	3960	3960	0
154	20230918	180700	48206640	3960	3960	3960	3960	0
155	20230918	180600	48206640	3960	3960	3960	3960	0
156	20230918	180500	48206640	3960	3960	3960	3960	0
157	20230918	180400	48206640	3960	3960	3960	3960	0
158	20230918	180300	48206640	3960	3960	3960	3960	0
159	20230918	180200	48206640	3960	3960	3960	3960	0
160	20230918	180100	48206640	3960	3960	3960	3960	0
161	20230918	180000	48206640	3960	3960	3960	3960	0
162	20230918	175900	48206640	3960	3960	3960	3960	0
163	20230918	175800	48206640	3960	3960	3960	3960	0
164	20230918	175700	48206640	3960	3960	3960	3960	0
165	20230918	175600	48206640	3960	3960	3960	3960	0
166	20230918	175500	48206640	3960	3960	3960	3960	0
167	20230918	175400	48206640	3960	3960	3960	3960	0
168	20230918	175300	48206640	3960	3960	3960	3960	0
169	20230918	175200	48206640	3960	3960	3960	3960	0
170	20230918	175100	48206640	3960	3960	3960	3960	0
171	20230918	175000	48206640	3960	3960	3960	3960	0
172	20230918	174900	48206640	3960	3960	3960	3960	0
173	20230918	174800	48206640	3960	3960	3960	3960	0
174	20230918	174700	48206640	3960	3960	3960	3960	0
175	20230918	174600	48206640	3960	3960	3960	3960	0
176	20230918	174500	48206640	3960	3960	3960	3960	0
177	20230918	174400	48206640	3960	3960	3960	3960	0
178	20230918	174300	48206640	3960	3960	3960	3960	0
179	20230918	174200	48206640	3960	3960	3960	3960	0
180	20230918	174100	48206640	3960	3960	3960	3960	0
181	20230918	174000	48206640	3960	3960	3960	3960	0
182	20230918	173900	48206640	3960	3960	3960	3960	85
183	20230918	173800	48206640	3960	3960	3960	3960	0
184	20230918	173700	48206640	3960	3960	3960	3960	0
185	20230918	173600	48206640	3960	3960	3960	3960	0
186	20230918	173500	48206640	3960	3960	3960	3960	0
187	20230918	173400	48206640	3960	3960	3960	3960	0
188	20230918	173300	48206640	3960	3960	3960	3960	0
189	20230918	173200	48206640	3960	3960	3960	3960	0
190	20230918	173100	48206640	3960	3960	3960	3960	0
191	20230918	173000	48206640	3960	3960	3960	3960	0
192	20230918	172900	48206640	3960	3960	3960	3960	0
193	20230918	172800	48206640	3960	3960	3960	3960	0
194	20230918	172700	48206640	3960	3960	3960	3960	0
195	20230918	172600	48206640	3960	3960	3960	3960	0
196	20230918	172500	48206640	3960	3960	3960	3960	0
197	20230918	172400	48206640	3960	3960	3960	3960	0
198	20230918	172300	48206640	3960	3960	3960	3960	0
199	20230918	172200	48206640	3960	3960	3960	3960	0
200	20230918	172100	48206640	3960	3960	3960	3960	0
201	20230918	172000	48206640	3960	3960	3960	3960	0
202	20230918	171900	48206640	3960	3960	3960	3960	0
203	20230918	171800	48206640	3960	3960	3960	3960	0
204	20230918	171700	48206640	3960	3960	3960	3960	0
205	20230918	171600	48206640	3960	3960	3960	3960	0
206	20230918	171500	48206640	3960	3960	3960	3960	0
207	20230918	171400	48206640	3960	3960	3960	3960	0
208	20230918	171300	48206640	3960	3960	3960	3960	0
209	20230918	171200	48206640	3960	3960	3960	3960	0
210	20230918	171100	48206640	3960	3960	3960	3960	0
211	20230918	171000	48206640	3960	3960	3960	3960	0
212	20230918	170900	48206640	3960	3960	3960	3960	85
213	20230918	170800	48206640	3960	3960	3960	3960	0
214	20230918	170700	48206640	3960	3960	3960	3960	0
215	20230918	170600	48206640	3960	3960	3960	3960	0
216	20230918	170500	48206640	3960	3960	3960	3960	0
217	20230918	170400	48206640	3960	3960	3960	3960	0
218	20230918	170300	48206640	3960	3960	3960	3960	0
219	20230918	170200	48206640	3960	3960	3960	3960	0
220	20230918	170100	48206640	3960	3960	3960	3960	0
221	20230918	170000	48206640	3960	3960	3960	3960	0
222	20230918	165900	48206640	3960	3960	3960	3960	0
223	20230918	165800	48206640	3960	3960	3960	3960	0
224	20230918	165700	48206640	3960	3960	3960	3960	0
225	20230918	165600	48206640	3960	3960	3960	3960	0
226	20230918	165500	48206640	3960	3960	3960	3960	0
227	20230918	165400	48206640	3960	3960	3960	3960	0
228	20230918	165300	48206640	3960	3960	3960	3960	0
229	20230918	165200	48206640	3960	3960	3960	3960	0
230	20230918	165100	48206640	3960	3960	3960	3960	0
231	20230918	165000	48206640	3960	3960	3960	3960	0
232	20230918	164900	48206640	3960	3960	3960	3960	0
233	20230918	164800	48206640	3960	3960	3960	3960	0
234	20230918	164700	48206640	3960	3960	3960	3960	0
235	20230918	164600	48206640	3960	3960	3960	3960	0
236	20230918	164500	48206640	3960	3960	3960	3960	0
237	20230918	164400	48206640	3960	3960	3960	3960	0
238	20230918	164300	48206640	3960	3960	3960	3960	0
239	20230918	164200	48206640	3960	3960	3960	3960	0
240	20230918	164100	48206640	3960	3960	3960	3960	0
241	20230918	164000	48206640	3960	3960	3960	3960	0
242	20230918	163900	48206640	3960	3960	3960	3960	85
243	20230918	163800	48206640	3960	3960	3960	3960	0
244	20230918	163700	48206640	3960	3960	3960	3960	0
245	20230918	163600	48206640	3960	3960	3960	3960	0
246	20230918	163500	48206640	3960	3960	3960	3960	0
247	20230918	163400	48206640	3960	3960	3960	3960	0
248	20230918	163300	48206640	3960	3960	3960	3960	0
249	20230918	163200	48206640	3960	3960	3960	3960	0
250	20230918	163100	48206640	3960	3960	3960	3960	0
251	20230918	163000	48206640	3960	3960	3960	3960	0
252	20230918	162900	48206640	3960	3960	3960	3960	0
253	20230918	162800	48206640	3960	3960	3960	3960	0
254	20230918	162700	48206640	3960	3960	3960	3960	0
255	20230918	162600	48206640	3960	3960	3960	3960	0
256	20230918	162500	48206640	3960	3960	3960	3960	0
257	20230918	162400	48206640	3960	3960	3960	3960	0
258	20230918	162300	48206640	3960	3960	3960	3960	0
259	20230918	162200	48206640	3960	3960	3960	3960	0
260	20230918	162100	48206640	3960	3960	3960	3960	0
261	20230918	162000	48206640	3960	3960	3960	3960	0
262	20230918	161900	48206640	3960	3960	3960	3960	0
263	20230918	161800	48206640	3960	3960	3960	3960	0
264	20230918	161700	48206640	3960	3960	3960	3960	0
265	20230918	161600	48206640	3960	3960	3960	3960	0
266	20230918	161500	48206640	3960	3960	3960	3960	0
267	20230918	161400	48206640	3960	3960	3960	3960	0
268	20230918	161300	48206640	3960	3960	3960	3960	0
269	20230918	161200	48206640	3960	3960	3960	3960	0
270	20230918	161100	48206640	3960	3960	3960	3960	0
271	20230918	161000	48206640	3960	3960	3960	3960	0
272	20230918	160900	48206640	3960	3960	3960	3960	85
273	20230918	160800	48206640	3960	3960	3960	3960	0
274	20230918	160700	48206640	3960	3960	3960	3960	0
275	20230918	160600	48206640	3960	3960	3960	3960	0
276	20230918	160500	48206640	3960	3960	3960	3960	0
277	20230918	160400	48206640	3960	3960	3960	3960	0
278	20230918	160300	48206640	3960	3960	3960	3960	0
279	20230918	160200	48206640	3960	3960	3960	3960	0
280	20230918	160100	48206640	3960	3960	3960	3960	0
281	20230918	160000	48206640	3960	3960	3960	3960	0
282	20230918	155900	48206640	3960	3960	3960	3960	0
283	20230918	155800	48206640	3960	3960	3960	3960	0
284	20230918	155700	48206640	3960	3960	3960	3960	0
285	20230918	155600	48206640	3960	3960	3960	3960	0
286	20230918	155500	48206640	3960	3960	3960	3960	0
287	20230918	155400	48206640	3960	3960	3960	3960	0
288	20230918	155300	48206640	3960	3960	3960	3960	0
289	20230918	155200	48206640	3960	3960	3960	3960	0
290	20230918	155100	48206640	3960	3960	3960	3960	0
291	20230918	155000	48206640	3960	3960	3960	3960	0
292	20230918	154900	48206640	3960	3960	3960	3960	0
293	20230918	154800	48206640	3960	3960	3960	3960	0
294	20230918	154700	48206640	3960	3960	3960	3960	0
295	20230918	154600	48206640	3960	3960	3960	3960	0
296	20230918	154500	48206640	3960	3960	3960	3960	0
297	20230918	154400	48206640	3960	3960	3960	3960	0
298	20230918	154300	48206640	3960	3960	3960	3960	0
299	20230918	154200	48206640	3960	3960	3960	3960	0
300	20230918	154100	48206640	3960	3960	3960	3960	0
301	20230918	154000	48206640	3960	3960	3960	3960	0
302	20230918	153900	48206640	3960	3960	3960	3960	85
303	20230918	153800	48206640	3960	3960	3960	3960	0
304	20230918	153700	48206640	3960	3960	3960	3960	0
305	20230918	153600	48206640	3960	3960	3960	3960	0
306	20230918	153500	48206640	3960	3960	3960	3960	0
307	20230918	153400	48206640	3960	3960	3960	3960	0
308	20230918	153300	48206640	3960	3960	3960	3960	0
309	20230918	153200	48206640	3960	3960	3960	3960	0
310	20230918	153100	48206640	3960	3960	3960	3960	0
311	20230918	153000	48206640	3960	3960	3960	3960	85
312	20230918	152900	47870040	3960	3960	3960	3960	0
313	20230918	152800	47870040	3960	3960	3960	3960	0
314	20230918	152700	47870040	3960	3960	3960	3960	0
315	20230918	152600	47870040	3960	3960	3960	3960	0
316	20230918	152500	47870040	3960	3960	3960	3960	0
317	20230918	152400	47870040	3960	3960	3960	3960	0
318	20230918	152300	47870040	3960	3960	3960	3960	0
319	20230918	152200	47870040	3960	3960	3960	3960	0
320	20230918	152100	47870040	3960	3960	3960	3960	0
321	20230918	152000	47870040	3960	3960	3960	3960	0
322	20230918	151900	47870040	3960	3960	3960	3960	0
323	20230918	151800	47870040	3960	3960	3960	3960	0
324	20230918	151700	47870040	3960	3960	3960	3960	0
325	20230918	151600	47870040	3960	3960	3960	3960	0
326	20230918	151500	47870040	3960	3960	3960	3960	0
327	20230918	151400	47870040	3960	3960	3960	3960	0
328	20230918	151300	47870040	3960	3960	3960	3960	0
329	20230918	151200	47870040	3960	3960	3960	3960	0
330	20230918	151100	47870040	3960	3960	3960	3960	0
331	20230918	151000	47870040	3960	3960	3960	3960	0
332	20230918	150900	47870040	3960	3960	3960	3960	0
333	20230918	150800	47870040	3960	3960	3960	3960	0
334	20230918	150700	47870040	3960	3960	3960	3960	0
335	20230918	150600	47870040	3960	3960	3960	3960	0
336	20230918	150500	47870040	3960	3960	3960	3960	0
337	20230918	150400	47870040	3960	3960	3960	3960	0
338	20230918	150300	47870040	3960	3960	3960	3960	0
339	20230918	150200	47870040	3960	3960	3960	3960	0
340	20230918	150100	47870040	3960	3960	3960	3960	0
341	20230918	150000	47870040	3960	3960	3960	3960	0
342	20230918	145900	47870040	3960	3960	3960	3960	0
343	20230918	145800	47870040	3960	3960	3960	3960	0
344	20230918	145700	47870040	3960	3960	3960	3960	124
345	20230918	145600	47379000	3960	3960	3960	3960	0
346	20230918	145500	47379000	3960	3960	3960	3960	0
347	20230918	145400	47379000	3960	3950	3960	3950	6
348	20230918	145300	47355290	3950	3945	3950	3945	101
349	20230918	145200	46956360	3945	3945	3945	3945	103
350	20230918	145100	46550025	3950	3950	3950	3950	0
351	20230918	145000	46550025	3950	3950	3950	3950	0
352	20230918	144900	46550025	3950	3950	3950	3950	0
353	20230918	144800	46550025	3950	3950	3950	3950	0
354	20230918	144700	46550025	3950	3950	3950	3950	1
355	20230918	144600	46546075	3945	3945	3945	3945	0
356	20230918	144500	46546075	3945	3945	3945	3945	0
357	20230918	144400	46546075	3945	3945	3945	3945	0
358	20230918	144300	46546075	3945	3945	3945	3945	0
359	20230918	144200	46546075	3945	3945	3945	3945	5
360	20230918	144100	46526350	3945	3945	3945	3945	6
361	20230918	144000	46502680	3940	3945	3945	3940	1003
362	20230918	143900	42545875	3945	3945	3945	3945	0
363	20230918	143800	42545875	3945	3945	3945	3945	0
364	20230918	143700	42545875	3945	3945	3945	3945	0
365	20230918	143600	42545875	3945	3945	3945	3945	0
366	20230918	143500	42545875	3945	3945	3945	3945	0
367	20230918	143400	42545875	3945	3945	3945	3945	0
368	20230918	143300	42545875	3945	3945	3945	3945	0
369	20230918	143200	42545875	3945	3945	3945	3945	0
370	20230918	143100	42545875	3945	3945	3945	3945	0
371	20230918	143000	42545875	3945	3945	3945	3945	20
372	20230918	142900	42466975	3950	3950	3950	3950	0
373	20230918	142800	42466975	3950	3950	3950	3950	0
374	20230918	142700	42466975	3950	3950	3950	3950	0
375	20230918	142600	42466975	3950	3950	3950	3950	0
376	20230918	142500	42466975	3950	3950	3950	3950	0
377	20230918	142400	42466975	3950	3950	3950	3950	0
378	20230918	142300	42466975	3950	3950	3950	3950	0
379	20230918	142200	42466975	3950	3950	3950	3950	0
380	20230918	142100	42466975	3950	3950	3950	3950	0
381	20230918	142000	42466975	3950	3950	3950	3950	0
382	20230918	141900	42466975	3950	3950	3950	3950	0
383	20230918	141800	42466975	3950	3950	3950	3950	0
384	20230918	141700	42466975	3950	3950	3950	3950	0
385	20230918	141600	42466975	3950	3950	3950	3950	0
386	20230918	141500	42466975	3950	3950	3950	3950	0
387	20230918	141400	42466975	3950	3950	3950	3950	0
388	20230918	141300	42466975	3950	3950	3950	3950	0
389	20230918	141200	42466975	3950	3950	3950	3950	0
390	20230918	141100	42466975	3950	3950	3950	3950	0
391	20230918	141000	42466975	3950	3950	3950	3950	0
392	20230918	140900	42466975	3950	3950	3950	3950	0
393	20230918	140800	42466975	3950	3950	3950	3950	0
394	20230918	140700	42466975	3950	3950	3950	3950	0
395	20230918	140600	42466975	3950	3950	3950	3950	0
396	20230918	140500	42466975	3950	3950	3950	3950	0
397	20230918	140400	42466975	3950	3950	3950	3950	0
398	20230918	140300	42466975	3950	3950	3950	3950	0
399	20230918	140200	42466975	3950	3950	3950	3950	0
400	20230918	140100	42466975	3950	3950	3950	3950	0
401	20230918	140000	42466975	3950	3950	3950	3950	0
402	20230918	135900	42466975	3950	3950	3950	3950	0
403	20230918	135800	42466975	3950	3950	3950	3950	0
404	20230918	135700	42466975	3950	3950	3950	3950	0
405	20230918	135600	42466975	3950	3950	3950	3950	0
406	20230918	135500	42466975	3950	3950	3950	3950	0
407	20230918	135400	42466975	3950	3950	3950	3950	0
408	20230918	135300	42466975	3950	3940	3950	3940	11
409	20230918	135200	42423615	3945	3945	3945	3945	0
410	20230918	135100	42423615	3945	3945	3945	3945	1
411	20230918	135000	42419670	3950	3950	3950	3950	0
412	20230918	134900	42419670	3950	3950	3950	3950	11
413	20230918	134800	42376220	3950	3945	3950	3945	11
414	20230918	134700	42332780	3950	3945	3950	3940	22
415	20230918	134600	42245895	3950	3950	3950	3945	58
416	20230918	134500	42016800	3950	3950	3950	3950	0
417	20230918	134400	42016800	3950	3950	3950	3950	0
418	20230918	134300	42016800	3950	3950	3950	3950	0
419	20230918	134200	42016800	3950	3950	3950	3950	0
420	20230918	134100	42016800	3950	3950	3950	3950	0
421	20230918	134000	42016800	3950	3950	3950	3950	0
422	20230918	133900	42016800	3950	3950	3950	3950	0
423	20230918	133800	42016800	3950	3950	3950	3950	0
424	20230918	133700	42016800	3950	3950	3950	3950	0
425	20230918	133600	42016800	3950	3950	3950	3950	29
426	20230918	133500	41902250	3950	3950	3950	3950	0
427	20230918	133400	41902250	3950	3950	3950	3950	0
428	20230918	133300	41902250	3950	3950	3950	3950	0
429	20230918	133200	41902250	3950	3950	3950	3950	0
430	20230918	133100	41902250	3950	3950	3950	3950	1
431	20230918	133000	41898300	3925	3925	3925	3925	28
432	20230918	132900	41788400	3925	3925	3925	3925	0
433	20230918	132800	41788400	3925	3925	3925	3925	0
434	20230918	132700	41788400	3925	3925	3925	3925	0
435	20230918	132600	41788400	3925	3925	3925	3925	22
436	20230918	132500	41702050	3925	3925	3925	3925	28
437	20230918	132400	41592150	3925	3925	3925	3925	0
438	20230918	132300	41592150	3925	3925	3925	3925	0
439	20230918	132200	41592150	3925	3925	3925	3925	0
440	20230918	132100	41592150	3925	3915	3930	3890	5228
441	20230918	132000	21187080	3905	3935	3935	3905	1200
442	20230918	131900	16494225	3945	3945	3945	3945	0
443	20230918	131800	16494225	3945	3945	3945	3945	0
444	20230918	131700	16494225	3945	3945	3945	3945	0
445	20230918	131600	16494225	3945	3945	3945	3945	0
446	20230918	131500	16494225	3945	3945	3945	3945	0
447	20230918	131400	16494225	3945	3945	3945	3945	0
448	20230918	131300	16494225	3945	3945	3945	3945	0
449	20230918	131200	16494225	3945	3945	3945	3945	0
450	20230918	131100	16494225	3945	3945	3945	3945	0
451	20230918	131000	16494225	3945	3945	3945	3945	0
452	20230918	130900	16494225	3945	3945	3945	3945	0
453	20230918	130800	16494225	3945	3945	3945	3945	0
454	20230918	130700	16494225	3945	3945	3945	3945	0
455	20230918	130600	16494225	3945	3945	3945	3945	0
456	20230918	130500	16494225	3945	3945	3945	3945	0
457	20230918	130400	16494225	3945	3945	3945	3945	0
458	20230918	130300	16494225	3945	3945	3945	3945	5
459	20230918	130200	16474500	3945	3950	3950	3920	259
460	20230918	130100	15456795	3945	3945	3945	3945	0
461	20230918	130000	15456795	3945	3945	3945	3945	0
462	20230918	125900	15456795	3945	3945	3945	3945	0
463	20230918	125800	15456795	3945	3945	3945	3945	0
464	20230918	125700	15456795	3945	3945	3945	3945	0
465	20230918	125600	15456795	3945	3945	3945	3945	11
466	20230918	125500	15413400	3960	3960	3960	3960	0
467	20230918	125400	15413400	3960	3960	3960	3960	0
468	20230918	125300	15413400	3960	3960	3960	3960	0
469	20230918	125200	15413400	3960	3960	3960	3960	0
470	20230918	125100	15413400	3960	3960	3960	3960	0
471	20230918	125000	15413400	3960	3960	3960	3960	0
472	20230918	124900	15413400	3960	3960	3960	3960	0
473	20230918	124800	15413400	3960	3960	3960	3960	0
474	20230918	124700	15413400	3960	3960	3960	3960	0
475	20230918	124600	15413400	3960	3960	3960	3960	0
476	20230918	124500	15413400	3960	3960	3960	3960	0
477	20230918	124400	15413400	3960	3960	3960	3960	0
478	20230918	124300	15413400	3960	3960	3960	3960	0
479	20230918	124200	15413400	3960	3960	3960	3960	0
480	20230918	124100	15413400	3960	3960	3960	3960	0
481	20230918	124000	15413400	3960	3960	3960	3960	0
482	20230918	123900	15413400	3960	3960	3960	3960	0
483	20230918	123800	15413400	3960	3960	3960	3960	0
484	20230918	123700	15413400	3960	3960	3960	3960	0
485	20230918	123600	15413400	3960	3960	3960	3960	0
486	20230918	123500	15413400	3960	3960	3960	3960	0
487	20230918	123400	15413400	3960	3960	3960	3960	2
488	20230918	123300	15405480	3960	3960	3960	3960	0
489	20230918	123200	15405480	3960	3960	3960	3960	0
490	20230918	123100	15405480	3960	3960	3960	3960	0
491	20230918	123000	15405480	3960	3960	3960	3960	0
492	20230918	122900	15405480	3960	3960	3960	3960	0
493	20230918	122800	15405480	3960	3960	3960	3960	0
494	20230918	122700	15405480	3960	3960	3960	3960	0
495	20230918	122600	15405480	3960	3960	3960	3960	0
496	20230918	122500	15405480	3960	3960	3960	3960	14
497	20230918	122400	15350040	3965	3965	3965	3965	0
498	20230918	122300	15350040	3965	3965	3965	3965	0
499	20230918	122200	15350040	3965	3965	3965	3965	0
500	20230918	122100	15350040	3965	3965	3965	3965	0
501	20230918	122000	15350040	3965	3965	3965	3965	0
502	20230918	121900	15350040	3965	3965	3965	3965	0
503	20230918	121800	15350040	3965	3965	3965	3965	0
504	20230918	121700	15350040	3965	3965	3965	3965	0
505	20230918	121600	15350040	3965	3965	3965	3965	0
506	20230918	121500	15350040	3965	3965	3965	3965	0
507	20230918	121400	15350040	3965	3965	3965	3965	0
508	20230918	121300	15350040	3965	3965	3965	3965	0
509	20230918	121200	15350040	3965	3965	3965	3965	0
510	20230918	121100	15350040	3965	3965	3965	3965	0
511	20230918	121000	15350040	3965	3965	3965	3965	0
512	20230918	120900	15350040	3965	3965	3965	3965	0
513	20230918	120800	15350040	3965	3965	3965	3965	0
514	20230918	120700	15350040	3965	3965	3965	3965	0
515	20230918	120600	15350040	3965	3965	3965	3965	0
516	20230918	120500	15350040	3965	3965	3965	3965	0
517	20230918	120400	15350040	3965	3965	3965	3965	0
518	20230918	120300	15350040	3965	3965	3965	3965	0
519	20230918	120200	15350040	3965	3965	3965	3965	1
520	20230918	120100	15346075	3965	3965	3965	3965	4
521	20230918	120000	15330215	3965	3965	3965	3965	0
522	20230918	115900	15330215	3965	3965	3965	3965	0
523	20230918	115800	15330215	3965	3965	3965	3965	0
524	20230918	115700	15330215	3965	3965	3965	3965	0
525	20230918	115600	15330215	3965	3965	3965	3965	0
526	20230918	115500	15330215	3965	3965	3965	3965	0
527	20230918	115400	15330215	3965	3965	3965	3965	0
528	20230918	115300	15330215	3965	3965	3965	3965	0
529	20230918	115200	15330215	3965	3965	3965	3965	0
530	20230918	115100	15330215	3965	3965	3965	3965	0
531	20230918	115000	15330215	3965	3965	3965	3965	0
532	20230918	114900	15330215	3965	3965	3965	3965	0
533	20230918	114800	15330215	3965	3965	3965	3965	0
534	20230918	114700	15330215	3965	3965	3965	3965	0
535	20230918	114600	15330215	3965	3965	3965	3965	0
536	20230918	114500	15330215	3965	3965	3965	3965	0
537	20230918	114400	15330215	3965	3965	3965	3965	0
538	20230918	114300	15330215	3965	3965	3965	3965	0
539	20230918	114200	15330215	3965	3965	3965	3965	0
540	20230918	114100	15330215	3965	3965	3965	3965	0
541	20230918	114000	15330215	3965	3965	3965	3965	0
542	20230918	113900	15330215	3965	3965	3965	3965	0
543	20230918	113800	15330215	3965	3965	3965	3965	0
544	20230918	113700	15330215	3965	3965	3965	3965	0
545	20230918	113600	15330215	3965	3965	3965	3965	0
546	20230918	113500	15330215	3965	3965	3965	3965	0
547	20230918	113400	15330215	3965	3965	3965	3965	1
548	20230918	113300	15326250	3940	3940	3940	3940	19
549	20230918	113200	15251390	3965	3965	3965	3965	0
550	20230918	113100	15251390	3965	3965	3965	3965	0
551	20230918	113000	15251390	3965	3965	3965	3965	0
552	20230918	112900	15251390	3965	3965	3965	3965	0
553	20230918	112800	15251390	3965	3965	3965	3965	0
554	20230918	112700	15251390	3965	3965	3965	3965	0
555	20230918	112600	15251390	3965	3965	3965	3965	0
556	20230918	112500	15251390	3965	3965	3965	3965	0
557	20230918	112400	15251390	3965	3965	3965	3965	0
558	20230918	112300	15251390	3965	3965	3965	3965	0
559	20230918	112200	15251390	3965	3965	3965	3965	0
560	20230918	112100	15251390	3965	3965	3965	3965	0
561	20230918	112000	15251390	3965	3965	3965	3965	0
562	20230918	111900	15251390	3965	3965	3965	3965	0
563	20230918	111800	15251390	3965	3965	3965	3965	0
564	20230918	111700	15251390	3965	3965	3965	3965	1
565	20230918	111600	15247425	3910	3910	3910	3910	0
566	20230918	111500	15247425	3910	3910	3910	3910	0
567	20230918	111400	15247425	3910	3965	3965	3910	1002
568	20230918	111300	11293275	3965	3965	3965	3965	0
569	20230918	111200	11293275	3965	3965	3965	3965	0
570	20230918	111100	11293275	3965	3965	3965	3965	0
571	20230918	111000	11293275	3965	3965	3965	3965	0
572	20230918	110900	11293275	3965	3965	3965	3965	0
573	20230918	110800	11293275	3965	3965	3965	3965	0
574	20230918	110700	11293275	3965	3965	3965	3965	0
575	20230918	110600	11293275	3965	3965	3965	3965	0
576	20230918	110500	11293275	3965	3965	3965	3965	0
577	20230918	110400	11293275	3965	3965	3965	3965	0
578	20230918	110300	11293275	3965	3965	3965	3965	0
579	20230918	110200	11293275	3965	3965	3965	3965	0
580	20230918	110100	11293275	3965	3965	3965	3965	0
581	20230918	110000	11293275	3965	3965	3965	3965	0
582	20230918	105900	11293275	3965	3965	3965	3965	0
583	20230918	105800	11293275	3965	3965	3965	3965	0
584	20230918	105700	11293275	3965	3965	3965	3965	0
585	20230918	105600	11293275	3965	3965	3965	3965	0
586	20230918	105500	11293275	3965	3965	3965	3965	0
587	20230918	105400	11293275	3965	3965	3965	3965	0
588	20230918	105300	11293275	3965	3965	3965	3965	7
589	20230918	105200	11265520	3965	3965	3965	3965	0
590	20230918	105100	11265520	3965	3965	3965	3965	1
591	20230918	105000	11261555	3965	3965	3965	3965	0
592	20230918	104900	11261555	3965	3965	3965	3965	0
593	20230918	104800	11261555	3965	3965	3965	3965	0
594	20230918	104700	11261555	3965	3965	3965	3965	0
595	20230918	104600	11261555	3965	3965	3965	3965	0
596	20230918	104500	11261555	3965	3965	3965	3965	8
597	20230918	104400	11229835	3965	3965	3965	3965	0
598	20230918	104300	11229835	3965	3965	3965	3965	0
599	20230918	104200	11229835	3965	3965	3965	3965	0
600	20230918	104100	11229835	3965	3960	3965	3960	2
601	20230918	104000	11221910	3955	3955	3955	3955	0
602	20230918	103900	11221910	3955	3955	3955	3955	0
603	20230918	103800	11221910	3955	3955	3955	3955	0
604	20230918	103700	11221910	3955	3955	3955	3955	0
605	20230918	103600	11221910	3955	3955	3955	3955	0
606	20230918	103500	11221910	3955	3955	3955	3955	0
607	20230918	103400	11221910	3955	3955	3955	3955	0
608	20230918	103300	11221910	3955	3955	3955	3955	0
609	20230918	103200	11221910	3955	3955	3955	3955	1
610	20230918	103100	11217955	3955	3955	3955	3955	1
611	20230918	103000	11214000	3960	3960	3960	3960	41
612	20230918	102900	11051640	3960	3950	3960	3950	5
613	20230918	102800	11031870	3955	3965	3965	3950	68
614	20230918	102700	10762445	3965	3965	3965	3965	0
615	20230918	102600	10762445	3965	3965	3965	3965	0
616	20230918	102500	10762445	3965	3965	3965	3965	0
617	20230918	102400	10762445	3965	3965	3965	3965	0
618	20230918	102300	10762445	3965	3965	3965	3965	0
619	20230918	102200	10762445	3965	3965	3965	3965	0
620	20230918	102100	10762445	3965	3965	3965	3965	0
621	20230918	102000	10762445	3965	3965	3965	3965	0
622	20230918	101900	10762445	3965	3965	3965	3965	0
623	20230918	101800	10762445	3965	3965	3965	3965	0
624	20230918	101700	10762445	3965	3965	3965	3965	0
625	20230918	101600	10762445	3965	3965	3965	3965	0
626	20230918	101500	10762445	3965	3965	3965	3965	0
627	20230918	101400	10762445	3965	3965	3965	3965	0
628	20230918	101300	10762445	3965	3965	3965	3965	0
629	20230918	101200	10762445	3965	3965	3965	3965	0
630	20230918	101100	10762445	3965	3965	3965	3965	0
631	20230918	101000	10762445	3965	3965	3965	3965	0
632	20230918	100900	10762445	3965	3965	3965	3965	2
633	20230918	100800	10754515	3960	3960	3960	3960	0
634	20230918	100700	10754515	3960	3960	3960	3960	0
635	20230918	100600	10754515	3960	3960	3960	3960	0
636	20230918	100500	10754515	3960	3960	3960	3960	0
637	20230918	100400	10754515	3960	3960	3960	3960	0
638	20230918	100300	10754515	3960	3960	3960	3960	0
639	20230918	100200	10754515	3960	3960	3960	3960	0
640	20230918	100100	10754515	3960	3960	3960	3960	0
641	20230918	100000	10754515	3960	3960	3960	3960	50
642	20230918	095900	10556515	3970	3970	3970	3970	0
643	20230918	095800	10556515	3970	3970	3970	3970	0
644	20230918	095700	10556515	3970	3970	3970	3970	0
645	20230918	095600	10556515	3970	3970	3970	3970	0
646	20230918	095500	10556515	3970	3970	3970	3970	0
647	20230918	095400	10556515	3970	3970	3970	3970	0
648	20230918	095300	10556515	3970	3970	3970	3970	0
649	20230918	095200	10556515	3970	3970	3970	3970	0
650	20230918	095100	10556515	3970	3970	3970	3970	0
651	20230918	095000	10556515	3970	3970	3970	3970	0
652	20230918	094900	10556515	3970	3970	3970	3970	0
653	20230918	094800	10556515	3970	3970	3970	3970	0
654	20230918	094700	10556515	3970	3970	3970	3970	0
655	20230918	094600	10556515	3970	3970	3970	3970	0
656	20230918	094500	10556515	3970	3970	3970	3970	0
657	20230918	094400	10556515	3970	3970	3970	3970	0
658	20230918	094300	10556515	3970	3970	3970	3970	0
659	20230918	094200	10556515	3970	3970	3970	3970	0
660	20230918	094100	10556515	3970	3970	3970	3970	0
661	20230918	094000	10556515	3970	3970	3970	3970	6
662	20230918	093900	10532695	3970	3975	3975	3970	5
663	20230918	093800	10512840	3950	3950	3950	3950	150
664	20230918	093700	9920340	3980	3980	3980	3980	0
665	20230918	093600	9920340	3980	3980	3980	3980	0
666	20230918	093500	9920340	3980	3980	3980	3980	0
667	20230918	093400	9920340	3980	3980	3980	3980	0
668	20230918	093300	9920340	3980	3980	3980	3980	0
669	20230918	093200	9920340	3980	3980	3980	3980	2
670	20230918	093100	9912380	3980	3980	3980	3980	1
671	20230918	093000	9908400	3950	3950	3950	3950	0
672	20230918	092900	9908400	3950	3960	3960	3950	500
673	20230918	092800	7931480	3960	3960	3960	3960	0
674	20230918	092700	7931480	3960	3960	3960	3960	0
675	20230918	092600	7931480	3960	3960	3960	3960	0
676	20230918	092500	7931480	3960	3960	3960	3960	0
677	20230918	092400	7931480	3960	3975	3975	3960	1000
678	20230918	092300	3965015	3980	3980	3980	3980	0
679	20230918	092200	3965015	3980	3980	3980	3980	0
680	20230918	092100	3965015	3980	3980	3980	3980	138
681	20230918	092000	3415775	3990	3990	3990	3990	0
682	20230918	091900	3415775	3990	3990	3990	3990	0
683	20230918	091800	3415775	3990	3990	3990	3990	14
684	20230918	091700	3359915	3990	3990	3990	3990	0
685	20230918	091600	3359915	3990	3990	3990	3990	16
686	20230918	091500	3296075	3990	3990	3990	3990	0
687	20230918	091400	3296075	3990	3990	3990	3990	0
688	20230918	091300	3296075	3990	3990	3990	3990	1
689	20230918	091200	3292085	3990	3990	3990	3990	0
690	20230918	091100	3292085	3990	3990	3990	3990	2
691	20230918	091000	3284105	4005	4005	4005	4005	0
692	20230918	090900	3284105	4005	4005	4005	4005	11
693	20230918	090800	3240050	4010	4010	4010	4010	49
694	20230918	090700	3043560	4005	4000	4005	4000	548
695	20230918	090600	851410	3990	3990	3990	3990	0
696	20230918	090500	851410	3990	3985	3990	3985	51
697	20230918	090400	647925	3985	3985	3985	3985	81
698	20230918	090300	325140	3965	3965	3965	3965	0
699	20230918	090200	325140	3965	3965	3965	3965	0
700	20230918	090100	325140	3965	3965	3965	3965	0
701	20230918	090000	325140	3965	3965	3970	3965	82