KissMeData/070300/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	193000	25288335	2830	2830	2830	2830	437
3	20230919	192900	25288335	2830	2830	2830	2830	0
4	20230919	192800	25288335	2830	2830	2830	2830	0
5	20230919	192700	25288335	2830	2830	2830	2830	0
6	20230919	192600	25288335	2830	2830	2830	2830	0
7	20230919	192500	25288335	2830	2830	2830	2830	0
8	20230919	192400	25288335	2830	2830	2830	2830	0
9	20230919	192300	25288335	2830	2830	2830	2830	0
10	20230919	192200	25288335	2830	2830	2830	2830	0
11	20230919	192100	25288335	2830	2830	2830	2830	0
12	20230919	192000	25288335	2830	2830	2830	2830	0
13	20230919	191900	25288335	2830	2830	2830	2830	0
14	20230919	191800	25288335	2830	2830	2830	2830	0
15	20230919	191700	25288335	2830	2830	2830	2830	0
16	20230919	191600	25288335	2830	2830	2830	2830	0
17	20230919	191500	25288335	2830	2830	2830	2830	0
18	20230919	191400	25288335	2830	2830	2830	2830	0
19	20230919	191300	25288335	2830	2830	2830	2830	0
20	20230919	191200	25288335	2830	2830	2830	2830	0
21	20230919	191100	25288335	2830	2830	2830	2830	0
22	20230919	191000	25288335	2830	2830	2830	2830	0
23	20230919	190900	25288335	2830	2830	2830	2830	0
24	20230919	190800	25288335	2830	2830	2830	2830	0
25	20230919	190700	25288335	2830	2830	2830	2830	0
26	20230919	190600	25288335	2830	2830	2830	2830	0
27	20230919	190500	25288335	2830	2830	2830	2830	0
28	20230919	190400	25288335	2830	2830	2830	2830	0
29	20230919	190300	25288335	2830	2830	2830	2830	0
30	20230919	190200	25288335	2830	2830	2830	2830	0
31	20230919	190100	25288335	2830	2830	2830	2830	0
32	20230919	190000	25288335	2830	2830	2830	2830	437
33	20230919	185900	25288335	2830	2830	2830	2830	0
34	20230919	185800	25288335	2830	2830	2830	2830	0
35	20230919	185700	25288335	2830	2830	2830	2830	0
36	20230919	185600	25288335	2830	2830	2830	2830	0
37	20230919	185500	25288335	2830	2830	2830	2830	0
38	20230919	185400	25288335	2830	2830	2830	2830	0
39	20230919	185300	25288335	2830	2830	2830	2830	0
40	20230919	185200	25288335	2830	2830	2830	2830	0
41	20230919	185100	25288335	2830	2830	2830	2830	0
42	20230919	185000	25288335	2830	2830	2830	2830	0
43	20230919	184900	25288335	2830	2830	2830	2830	0
44	20230919	184800	25288335	2830	2830	2830	2830	0
45	20230919	184700	25288335	2830	2830	2830	2830	0
46	20230919	184600	25288335	2830	2830	2830	2830	0
47	20230919	184500	25288335	2830	2830	2830	2830	0
48	20230919	184400	25288335	2830	2830	2830	2830	0
49	20230919	184300	25288335	2830	2830	2830	2830	0
50	20230919	184200	25288335	2830	2830	2830	2830	0
51	20230919	184100	25288335	2830	2830	2830	2830	0
52	20230919	184000	25288335	2830	2830	2830	2830	0
53	20230919	183900	25288335	2830	2830	2830	2830	0
54	20230919	183800	25288335	2830	2830	2830	2830	0
55	20230919	183700	25288335	2830	2830	2830	2830	0
56	20230919	183600	25288335	2830	2830	2830	2830	0
57	20230919	183500	25288335	2830	2830	2830	2830	0
58	20230919	183400	25288335	2830	2830	2830	2830	0
59	20230919	183300	25288335	2830	2830	2830	2830	0
60	20230919	183200	25288335	2830	2830	2830	2830	0
61	20230919	183100	25288335	2830	2830	2830	2830	0
62	20230919	183000	25288335	2830	2830	2830	2830	437
63	20230919	182900	25288335	2830	2830	2830	2830	0
64	20230919	182800	25288335	2830	2830	2830	2830	0
65	20230919	182700	25288335	2830	2830	2830	2830	0
66	20230919	182600	25288335	2830	2830	2830	2830	0
67	20230919	182500	25288335	2830	2830	2830	2830	0
68	20230919	182400	25288335	2830	2830	2830	2830	0
69	20230919	182300	25288335	2830	2830	2830	2830	0
70	20230919	182200	25288335	2830	2830	2830	2830	0
71	20230919	182100	25288335	2830	2830	2830	2830	0
72	20230919	182000	25288335	2830	2830	2830	2830	0
73	20230919	181900	25288335	2830	2830	2830	2830	0
74	20230919	181800	25288335	2830	2830	2830	2830	0
75	20230919	181700	25288335	2830	2830	2830	2830	0
76	20230919	181600	25288335	2830	2830	2830	2830	0
77	20230919	181500	25288335	2830	2830	2830	2830	0
78	20230919	181400	25288335	2830	2830	2830	2830	0
79	20230919	181300	25288335	2830	2830	2830	2830	0
80	20230919	181200	25288335	2830	2830	2830	2830	0
81	20230919	181100	25288335	2830	2830	2830	2830	0
82	20230919	181000	25288335	2830	2830	2830	2830	0
83	20230919	180900	25288335	2830	2830	2830	2830	0
84	20230919	180800	25288335	2830	2830	2830	2830	0
85	20230919	180700	25288335	2830	2830	2830	2830	0
86	20230919	180600	25288335	2830	2830	2830	2830	0
87	20230919	180500	25288335	2830	2830	2830	2830	0
88	20230919	180400	25288335	2830	2830	2830	2830	0
89	20230919	180300	25288335	2830	2830	2830	2830	0
90	20230919	180200	25288335	2830	2830	2830	2830	0
91	20230919	180100	25288335	2830	2830	2830	2830	0
92	20230919	180000	25288335	2830	2830	2830	2830	437
93	20230919	175900	25288335	2830	2830	2830	2830	0
94	20230919	175800	25288335	2830	2830	2830	2830	0
95	20230919	175700	25288335	2830	2830	2830	2830	0
96	20230919	175600	25288335	2830	2830	2830	2830	0
97	20230919	175500	25288335	2830	2830	2830	2830	0
98	20230919	175400	25288335	2830	2830	2830	2830	0
99	20230919	175300	25288335	2830	2830	2830	2830	0
100	20230919	175200	25288335	2830	2830	2830	2830	0
101	20230919	175100	25288335	2830	2830	2830	2830	0
102	20230919	175000	25288335	2830	2830	2830	2830	0
103	20230919	174900	25288335	2830	2830	2830	2830	0
104	20230919	174800	25288335	2830	2830	2830	2830	0
105	20230919	174700	25288335	2830	2830	2830	2830	0
106	20230919	174600	25288335	2830	2830	2830	2830	0
107	20230919	174500	25288335	2830	2830	2830	2830	0
108	20230919	174400	25288335	2830	2830	2830	2830	0
109	20230919	174300	25288335	2830	2830	2830	2830	0
110	20230919	174200	25288335	2830	2830	2830	2830	0
111	20230919	174100	25288335	2830	2830	2830	2830	0
112	20230919	174000	25288335	2830	2830	2830	2830	0
113	20230919	173900	25288335	2830	2830	2830	2830	0
114	20230919	173800	25288335	2830	2830	2830	2830	0
115	20230919	173700	25288335	2830	2830	2830	2830	0
116	20230919	173600	25288335	2830	2830	2830	2830	0
117	20230919	173500	25288335	2830	2830	2830	2830	0
118	20230919	173400	25288335	2830	2830	2830	2830	0
119	20230919	173300	25288335	2830	2830	2830	2830	0
120	20230919	173200	25288335	2830	2830	2830	2830	0
121	20230919	173100	25288335	2830	2830	2830	2830	0
122	20230919	173000	25288335	2830	2830	2830	2830	437
123	20230919	172900	25288335	2830	2830	2830	2830	0
124	20230919	172800	25288335	2830	2830	2830	2830	0
125	20230919	172700	25288335	2830	2830	2830	2830	0
126	20230919	172600	25288335	2830	2830	2830	2830	0
127	20230919	172500	25288335	2830	2830	2830	2830	0
128	20230919	172400	25288335	2830	2830	2830	2830	0
129	20230919	172300	25288335	2830	2830	2830	2830	0
130	20230919	172200	25288335	2830	2830	2830	2830	0
131	20230919	172100	25288335	2830	2830	2830	2830	0
132	20230919	172000	25288335	2830	2830	2830	2830	0
133	20230919	171900	25288335	2830	2830	2830	2830	0
134	20230919	171800	25288335	2830	2830	2830	2830	0
135	20230919	171700	25288335	2830	2830	2830	2830	0
136	20230919	171600	25288335	2830	2830	2830	2830	0
137	20230919	171500	25288335	2830	2830	2830	2830	0
138	20230919	171400	25288335	2830	2830	2830	2830	0
139	20230919	171300	25288335	2830	2830	2830	2830	0
140	20230919	171200	25288335	2830	2830	2830	2830	0
141	20230919	171100	25288335	2830	2830	2830	2830	0
142	20230919	171000	25288335	2830	2830	2830	2830	0
143	20230919	170900	25288335	2830	2830	2830	2830	0
144	20230919	170800	25288335	2830	2830	2830	2830	0
145	20230919	170700	25288335	2830	2830	2830	2830	0
146	20230919	170600	25288335	2830	2830	2830	2830	0
147	20230919	170500	25288335	2830	2830	2830	2830	0
148	20230919	170400	25288335	2830	2830	2830	2830	0
149	20230919	170300	25288335	2830	2830	2830	2830	0
150	20230919	170200	25288335	2830	2830	2830	2830	0
151	20230919	170100	25288335	2830	2830	2830	2830	0
152	20230919	170000	25288335	2830	2830	2830	2830	437
153	20230919	165900	25288335	2830	2830	2830	2830	0
154	20230919	165800	25288335	2830	2830	2830	2830	0
155	20230919	165700	25288335	2830	2830	2830	2830	0
156	20230919	165600	25288335	2830	2830	2830	2830	0
157	20230919	165500	25288335	2830	2830	2830	2830	0
158	20230919	165400	25288335	2830	2830	2830	2830	0
159	20230919	165300	25288335	2830	2830	2830	2830	0
160	20230919	165200	25288335	2830	2830	2830	2830	0
161	20230919	165100	25288335	2830	2830	2830	2830	0
162	20230919	165000	25288335	2830	2830	2830	2830	0
163	20230919	164900	25288335	2830	2830	2830	2830	0
164	20230919	164800	25288335	2830	2830	2830	2830	0
165	20230919	164700	25288335	2830	2830	2830	2830	0
166	20230919	164600	25288335	2830	2830	2830	2830	0
167	20230919	164500	25288335	2830	2830	2830	2830	0
168	20230919	164400	25288335	2830	2830	2830	2830	0
169	20230919	164300	25288335	2830	2830	2830	2830	0
170	20230919	164200	25288335	2830	2830	2830	2830	0
171	20230919	164100	25288335	2830	2830	2830	2830	0
172	20230919	164000	25288335	2830	2830	2830	2830	0
173	20230919	163900	25288335	2830	2830	2830	2830	0
174	20230919	163800	25288335	2830	2830	2830	2830	0
175	20230919	163700	25288335	2830	2830	2830	2830	0
176	20230919	163600	25288335	2830	2830	2830	2830	0
177	20230919	163500	25288335	2830	2830	2830	2830	0
178	20230919	163400	25288335	2830	2830	2830	2830	0
179	20230919	163300	25288335	2830	2830	2830	2830	0
180	20230919	163200	25288335	2830	2830	2830	2830	0
181	20230919	163100	25288335	2830	2830	2830	2830	0
182	20230919	163000	25288335	2830	2830	2830	2830	437
183	20230919	162900	25288335	2830	2830	2830	2830	0
184	20230919	162800	25288335	2830	2830	2830	2830	0
185	20230919	162700	25288335	2830	2830	2830	2830	0
186	20230919	162600	25288335	2830	2830	2830	2830	0
187	20230919	162500	25288335	2830	2830	2830	2830	0
188	20230919	162400	25288335	2830	2830	2830	2830	0
189	20230919	162300	25288335	2830	2830	2830	2830	0
190	20230919	162200	25288335	2830	2830	2830	2830	0
191	20230919	162100	25288335	2830	2830	2830	2830	0
192	20230919	162000	25288335	2830	2830	2830	2830	0
193	20230919	161900	25288335	2830	2830	2830	2830	0
194	20230919	161800	25288335	2830	2830	2830	2830	0
195	20230919	161700	25288335	2830	2830	2830	2830	0
196	20230919	161600	25288335	2830	2830	2830	2830	0
197	20230919	161500	25288335	2830	2830	2830	2830	0
198	20230919	161400	25288335	2830	2830	2830	2830	0
199	20230919	161300	25288335	2830	2830	2830	2830	0
200	20230919	161200	25288335	2830	2830	2830	2830	0
201	20230919	161100	25288335	2830	2830	2830	2830	0
202	20230919	161000	25288335	2830	2830	2830	2830	0
203	20230919	160900	25288335	2830	2830	2830	2830	0
204	20230919	160800	25288335	2830	2830	2830	2830	0
205	20230919	160700	25288335	2830	2830	2830	2830	0
206	20230919	160600	25288335	2830	2830	2830	2830	0
207	20230919	160500	25288335	2830	2830	2830	2830	0
208	20230919	160400	25288335	2830	2830	2830	2830	0
209	20230919	160300	25288335	2830	2830	2830	2830	0
210	20230919	160200	25288335	2830	2830	2830	2830	0
211	20230919	160100	25288335	2830	2830	2830	2830	0
212	20230919	160000	25288335	2830	2830	2830	2830	437
213	20230919	155900	25288335	2830	2830	2830	2830	0
214	20230919	155800	25288335	2830	2830	2830	2830	0
215	20230919	155700	25288335	2830	2830	2830	2830	0
216	20230919	155600	25288335	2830	2830	2830	2830	0
217	20230919	155500	25288335	2830	2830	2830	2830	0
218	20230919	155400	25288335	2830	2830	2830	2830	0
219	20230919	155300	25288335	2830	2830	2830	2830	0
220	20230919	155200	25288335	2830	2830	2830	2830	0
221	20230919	155100	25288335	2830	2830	2830	2830	0
222	20230919	155000	25288335	2830	2830	2830	2830	0
223	20230919	154900	25288335	2830	2830	2830	2830	0
224	20230919	154800	25288335	2830	2830	2830	2830	0
225	20230919	154700	25288335	2830	2830	2830	2830	0
226	20230919	154600	25288335	2830	2830	2830	2830	0
227	20230919	154500	25288335	2830	2830	2830	2830	0
228	20230919	154400	25288335	2830	2830	2830	2830	0
229	20230919	154300	25288335	2830	2830	2830	2830	0
230	20230919	154200	25288335	2830	2830	2830	2830	0
231	20230919	154100	25288335	2830	2830	2830	2830	0
232	20230919	154000	25288335	2830	2830	2830	2830	0
233	20230919	153900	25288335	2830	2830	2830	2830	0
234	20230919	153800	25288335	2830	2830	2830	2830	0
235	20230919	153700	25288335	2830	2830	2830	2830	0
236	20230919	153600	25288335	2830	2830	2830	2830	0
237	20230919	153500	25288335	2830	2830	2830	2830	0
238	20230919	153400	25288335	2830	2830	2830	2830	0
239	20230919	153300	25288335	2830	2830	2830	2830	0
240	20230919	153200	25288335	2830	2830	2830	2830	0
241	20230919	153100	25288335	2830	2830	2830	2830	0
242	20230919	153000	25288335	2830	2830	2830	2830	874
243	20230919	152900	24051625	2835	2835	2835	2835	0
244	20230919	152800	24051625	2835	2835	2835	2835	0
245	20230919	152700	24051625	2835	2835	2835	2835	0
246	20230919	152600	24051625	2835	2835	2835	2835	0
247	20230919	152500	24051625	2835	2835	2835	2835	0
248	20230919	152400	24051625	2835	2835	2835	2835	0
249	20230919	152300	24051625	2835	2835	2835	2835	0
250	20230919	152200	24051625	2835	2835	2835	2835	0
251	20230919	152100	24051625	2835	2835	2835	2835	0
252	20230919	152000	24051625	2835	2835	2835	2835	0
253	20230919	151900	24051625	2835	2835	2835	2835	0
254	20230919	151800	24051625	2835	2835	2835	2835	0
255	20230919	151700	24051625	2835	2835	2835	2835	0
256	20230919	151600	24051625	2835	2835	2835	2835	0
257	20230919	151500	24051625	2835	2835	2835	2835	0
258	20230919	151400	24051625	2835	2835	2835	2835	0
259	20230919	151300	24051625	2835	2835	2835	2835	0
260	20230919	151200	24051625	2835	2835	2835	2835	0
261	20230919	151100	24051625	2835	2835	2835	2835	5
262	20230919	151000	24037450	2840	2840	2840	2840	0
263	20230919	150900	24037450	2840	2840	2840	2840	0
264	20230919	150800	24037450	2840	2840	2840	2840	0
265	20230919	150700	24037450	2840	2840	2840	2840	0
266	20230919	150600	24037450	2840	2840	2840	2840	0
267	20230919	150500	24037450	2840	2840	2840	2840	0
268	20230919	150400	24037450	2840	2840	2840	2840	0
269	20230919	150300	24037450	2840	2840	2840	2840	0
270	20230919	150200	24037450	2840	2840	2840	2840	0
271	20230919	150100	24037450	2840	2840	2840	2840	0
272	20230919	150000	24037450	2840	2840	2840	2840	0
273	20230919	145900	24037450	2840	2840	2840	2840	0
274	20230919	145800	24037450	2840	2840	2840	2840	0
275	20230919	145700	24037450	2840	2840	2840	2840	0
276	20230919	145600	24037450	2840	2840	2840	2840	0
277	20230919	145500	24037450	2840	2840	2840	2840	0
278	20230919	145400	24037450	2840	2840	2840	2840	0
279	20230919	145300	24037450	2840	2840	2840	2840	0
280	20230919	145200	24037450	2840	2840	2840	2840	0
281	20230919	145100	24037450	2840	2840	2840	2840	0
282	20230919	145000	24037450	2840	2840	2840	2840	0
283	20230919	144900	24037450	2840	2840	2840	2840	0
284	20230919	144800	24037450	2840	2840	2840	2840	5
285	20230919	144700	24023250	2835	2835	2835	2835	0
286	20230919	144600	24023250	2835	2835	2835	2835	0
287	20230919	144500	24023250	2835	2835	2835	2835	0
288	20230919	144400	24023250	2835	2835	2835	2835	0
289	20230919	144300	24023250	2835	2835	2835	2835	0
290	20230919	144200	24023250	2835	2835	2835	2835	0
291	20230919	144100	24023250	2835	2835	2835	2835	0
292	20230919	144000	24023250	2835	2835	2835	2835	0
293	20230919	143900	24023250	2835	2835	2835	2835	0
294	20230919	143800	24023250	2835	2835	2835	2835	0
295	20230919	143700	24023250	2835	2835	2835	2835	0
296	20230919	143600	24023250	2835	2835	2835	2835	0
297	20230919	143500	24023250	2835	2835	2835	2835	0
298	20230919	143400	24023250	2835	2835	2835	2835	0
299	20230919	143300	24023250	2835	2835	2835	2835	0
300	20230919	143200	24023250	2835	2835	2835	2835	0
301	20230919	143100	24023250	2835	2835	2835	2835	0
302	20230919	143000	24023250	2835	2835	2835	2835	0
303	20230919	142900	24023250	2835	2835	2835	2835	0
304	20230919	142800	24023250	2835	2835	2835	2835	70
305	20230919	142700	23824800	2835	2835	2835	2835	0
306	20230919	142600	23824800	2835	2835	2835	2835	0
307	20230919	142500	23824800	2835	2835	2835	2835	105
308	20230919	142400	23527125	2835	2835	2835	2835	0
309	20230919	142300	23527125	2835	2835	2835	2835	0
310	20230919	142200	23527125	2835	2835	2835	2835	0
311	20230919	142100	23527125	2835	2835	2835	2835	0
312	20230919	142000	23527125	2835	2835	2835	2835	0
313	20230919	141900	23527125	2835	2835	2835	2835	0
314	20230919	141800	23527125	2835	2835	2835	2835	0
315	20230919	141700	23527125	2835	2835	2835	2835	0
316	20230919	141600	23527125	2835	2835	2835	2835	0
317	20230919	141500	23527125	2835	2835	2835	2835	0
318	20230919	141400	23527125	2835	2835	2835	2835	0
319	20230919	141300	23527125	2835	2835	2835	2835	0
320	20230919	141200	23527125	2835	2835	2835	2835	0
321	20230919	141100	23527125	2835	2835	2835	2835	0
322	20230919	141000	23527125	2835	2835	2835	2835	0
323	20230919	140900	23527125	2835	2835	2835	2835	1
324	20230919	140800	23524290	2835	2835	2835	2835	0
325	20230919	140700	23524290	2835	2835	2835	2835	1
326	20230919	140600	23521455	2830	2830	2830	2830	0
327	20230919	140500	23521455	2830	2830	2830	2830	0
328	20230919	140400	23521455	2830	2830	2830	2830	0
329	20230919	140300	23521455	2830	2830	2830	2830	2
330	20230919	140200	23515795	2835	2835	2835	2835	0
331	20230919	140100	23515795	2835	2835	2835	2835	0
332	20230919	140000	23515795	2835	2835	2835	2835	0
333	20230919	135900	23515795	2835	2835	2835	2835	0
334	20230919	135800	23515795	2835	2835	2835	2835	0
335	20230919	135700	23515795	2835	2835	2835	2835	0
336	20230919	135600	23515795	2835	2835	2835	2835	0
337	20230919	135500	23515795	2835	2835	2835	2835	0
338	20230919	135400	23515795	2835	2835	2835	2835	0
339	20230919	135300	23515795	2835	2835	2835	2835	0
340	20230919	135200	23515795	2835	2835	2835	2835	0
341	20230919	135100	23515795	2835	2835	2835	2835	0
342	20230919	135000	23515795	2835	2835	2835	2835	0
343	20230919	134900	23515795	2835	2835	2835	2835	0
344	20230919	134800	23515795	2835	2835	2835	2835	0
345	20230919	134700	23515795	2835	2835	2835	2835	0
346	20230919	134600	23515795	2835	2835	2835	2835	0
347	20230919	134500	23515795	2835	2835	2835	2835	0
348	20230919	134400	23515795	2835	2835	2835	2835	0
349	20230919	134300	23515795	2835	2835	2835	2835	0
350	20230919	134200	23515795	2835	2835	2835	2835	0
351	20230919	134100	23515795	2835	2835	2835	2835	0
352	20230919	134000	23515795	2835	2835	2835	2835	0
353	20230919	133900	23515795	2835	2835	2835	2835	0
354	20230919	133800	23515795	2835	2835	2835	2835	0
355	20230919	133700	23515795	2835	2835	2835	2835	0
356	20230919	133600	23515795	2835	2835	2835	2835	0
357	20230919	133500	23515795	2835	2835	2835	2835	0
358	20230919	133400	23515795	2835	2835	2835	2835	0
359	20230919	133300	23515795	2835	2835	2835	2835	0
360	20230919	133200	23515795	2835	2835	2835	2835	0
361	20230919	133100	23515795	2835	2835	2835	2835	0
362	20230919	133000	23515795	2835	2835	2835	2835	0
363	20230919	132900	23515795	2835	2835	2835	2835	0
364	20230919	132800	23515795	2835	2835	2835	2835	0
365	20230919	132700	23515795	2835	2835	2835	2835	2
366	20230919	132600	23510125	2835	2835	2835	2835	0
367	20230919	132500	23510125	2835	2835	2835	2835	0
368	20230919	132400	23510125	2835	2835	2835	2835	0
369	20230919	132300	23510125	2835	2835	2835	2835	0
370	20230919	132200	23510125	2835	2835	2835	2835	5
371	20230919	132100	23495950	2835	2835	2835	2835	0
372	20230919	132000	23495950	2835	2835	2835	2835	0
373	20230919	131900	23495950	2835	2835	2835	2835	0
374	20230919	131800	23495950	2835	2835	2835	2835	0
375	20230919	131700	23495950	2835	2835	2835	2835	0
376	20230919	131600	23495950	2835	2835	2835	2835	0
377	20230919	131500	23495950	2835	2835	2835	2835	0
378	20230919	131400	23495950	2835	2835	2835	2835	0
379	20230919	131300	23495950	2835	2835	2835	2835	0
380	20230919	131200	23495950	2835	2835	2835	2835	0
381	20230919	131100	23495950	2835	2835	2835	2835	0
382	20230919	131000	23495950	2835	2835	2835	2835	0
383	20230919	130900	23495950	2835	2835	2835	2835	0
384	20230919	130800	23495950	2835	2835	2835	2835	0
385	20230919	130700	23495950	2835	2835	2835	2835	0
386	20230919	130600	23495950	2835	2835	2835	2835	0
387	20230919	130500	23495950	2835	2835	2835	2835	0
388	20230919	130400	23495950	2835	2835	2835	2835	0
389	20230919	130300	23495950	2835	2835	2835	2835	0
390	20230919	130200	23495950	2835	2835	2835	2835	0
391	20230919	130100	23495950	2835	2835	2835	2835	1
392	20230919	130000	23493115	2835	2835	2835	2835	0
393	20230919	125900	23493115	2835	2835	2835	2835	0
394	20230919	125800	23493115	2835	2835	2835	2835	0
395	20230919	125700	23493115	2835	2835	2835	2835	0
396	20230919	125600	23493115	2835	2835	2835	2835	0
397	20230919	125500	23493115	2835	2835	2835	2835	0
398	20230919	125400	23493115	2835	2835	2835	2835	0
399	20230919	125300	23493115	2835	2835	2835	2835	11
400	20230919	125200	23461930	2835	2835	2835	2835	0
401	20230919	125100	23461930	2835	2835	2835	2835	0
402	20230919	125000	23461930	2835	2835	2835	2835	0
403	20230919	124900	23461930	2835	2835	2835	2835	1
404	20230919	124800	23459095	2835	2835	2835	2835	10
405	20230919	124700	23430745	2835	2835	2835	2835	5
406	20230919	124600	23416570	2830	2830	2830	2830	0
407	20230919	124500	23416570	2830	2830	2830	2830	0
408	20230919	124400	23416570	2830	2830	2830	2830	0
409	20230919	124300	23416570	2830	2830	2830	2830	0
410	20230919	124200	23416570	2830	2830	2835	2830	4
411	20230919	124100	23405245	2815	2815	2815	2815	0
412	20230919	124000	23405245	2815	2830	2830	2815	150
413	20230919	123900	22982970	2835	2835	2835	2835	1
414	20230919	123800	22980135	2840	2840	2840	2840	0
415	20230919	123700	22980135	2840	2840	2840	2840	0
416	20230919	123600	22980135	2840	2835	2840	2820	101
417	20230919	123500	22694365	2840	2840	2840	2840	0
418	20230919	123400	22694365	2840	2840	2840	2840	0
419	20230919	123300	22694365	2840	2840	2840	2840	0
420	20230919	123200	22694365	2840	2840	2840	2840	0
421	20230919	123100	22694365	2840	2840	2840	2840	0
422	20230919	123000	22694365	2840	2840	2840	2840	0
423	20230919	122900	22694365	2840	2840	2840	2840	0
424	20230919	122800	22694365	2840	2840	2840	2840	0
425	20230919	122700	22694365	2840	2840	2840	2840	0
426	20230919	122600	22694365	2840	2840	2840	2840	0
427	20230919	122500	22694365	2840	2840	2840	2840	0
428	20230919	122400	22694365	2840	2840	2840	2840	0
429	20230919	122300	22694365	2840	2840	2840	2840	0
430	20230919	122200	22694365	2840	2840	2840	2840	0
431	20230919	122100	22694365	2840	2840	2840	2840	0
432	20230919	122000	22694365	2840	2840	2840	2840	0
433	20230919	121900	22694365	2840	2840	2840	2840	0
434	20230919	121800	22694365	2840	2840	2840	2840	0
435	20230919	121700	22694365	2840	2840	2840	2840	0
436	20230919	121600	22694365	2840	2840	2840	2840	1
437	20230919	121500	22691525	2840	2840	2840	2840	1
438	20230919	121400	22688685	2835	2835	2835	2835	0
439	20230919	121300	22688685	2835	2835	2835	2835	0
440	20230919	121200	22688685	2835	2835	2835	2835	0
441	20230919	121100	22688685	2835	2835	2835	2835	0
442	20230919	121000	22688685	2835	2835	2835	2835	0
443	20230919	120900	22688685	2835	2835	2835	2835	71
444	20230919	120800	22487400	2840	2840	2840	2840	0
445	20230919	120700	22487400	2840	2840	2840	2840	0
446	20230919	120600	22487400	2840	2840	2840	2840	0
447	20230919	120500	22487400	2840	2840	2840	2840	0
448	20230919	120400	22487400	2840	2840	2840	2840	1
449	20230919	120300	22484560	2845	2845	2845	2845	0
450	20230919	120200	22484560	2845	2845	2845	2845	0
451	20230919	120100	22484560	2845	2845	2845	2845	0
452	20230919	120000	22484560	2845	2845	2845	2845	0
453	20230919	115900	22484560	2845	2845	2845	2845	1
454	20230919	115800	22481715	2835	2835	2835	2835	0
455	20230919	115700	22481715	2835	2835	2835	2835	0
456	20230919	115600	22481715	2835	2835	2835	2835	0
457	20230919	115500	22481715	2835	2835	2835	2835	0
458	20230919	115400	22481715	2835	2835	2835	2835	0
459	20230919	115300	22481715	2835	2835	2835	2835	0
460	20230919	115200	22481715	2835	2835	2835	2835	0
461	20230919	115100	22481715	2835	2835	2835	2835	0
462	20230919	115000	22481715	2835	2835	2835	2835	3
463	20230919	114900	22473210	2815	2830	2830	2815	500
464	20230919	114800	21063530	2845	2845	2845	2845	0
465	20230919	114700	21063530	2845	2845	2845	2845	0
466	20230919	114600	21063530	2845	2845	2845	2845	0
467	20230919	114500	21063530	2845	2845	2845	2845	0
468	20230919	114400	21063530	2845	2845	2845	2845	0
469	20230919	114300	21063530	2845	2845	2845	2845	0
470	20230919	114200	21063530	2845	2845	2845	2845	0
471	20230919	114100	21063530	2845	2845	2845	2845	0
472	20230919	114000	21063530	2845	2845	2845	2845	0
473	20230919	113900	21063530	2845	2845	2845	2845	0
474	20230919	113800	21063530	2845	2845	2845	2845	0
475	20230919	113700	21063530	2845	2845	2845	2845	0
476	20230919	113600	21063530	2845	2845	2845	2845	0
477	20230919	113500	21063530	2845	2845	2845	2845	0
478	20230919	113400	21063530	2845	2845	2845	2845	0
479	20230919	113300	21063530	2845	2845	2845	2845	10
480	20230919	113200	21035080	2845	2845	2845	2845	0
481	20230919	113100	21035080	2845	2845	2845	2845	0
482	20230919	113000	21035080	2845	2845	2845	2845	0
483	20230919	112900	21035080	2845	2845	2845	2845	0
484	20230919	112800	21035080	2845	2845	2845	2845	0
485	20230919	112700	21035080	2845	2845	2845	2845	0
486	20230919	112600	21035080	2845	2845	2845	2845	0
487	20230919	112500	21035080	2845	2845	2845	2845	0
488	20230919	112400	21035080	2845	2845	2845	2845	0
489	20230919	112300	21035080	2845	2845	2845	2845	0
490	20230919	112200	21035080	2845	2845	2845	2845	0
491	20230919	112100	21035080	2845	2845	2845	2845	0
492	20230919	112000	21035080	2845	2845	2845	2845	0
493	20230919	111900	21035080	2845	2845	2845	2845	0
494	20230919	111800	21035080	2845	2845	2845	2845	0
495	20230919	111700	21035080	2845	2845	2845	2845	0
496	20230919	111600	21035080	2845	2845	2845	2845	0
497	20230919	111500	21035080	2845	2845	2845	2845	0
498	20230919	111400	21035080	2845	2845	2845	2845	0
499	20230919	111300	21035080	2845	2845	2845	2845	0
500	20230919	111200	21035080	2845	2845	2845	2845	0
501	20230919	111100	21035080	2845	2845	2845	2845	0
502	20230919	111000	21035080	2845	2845	2845	2845	0
503	20230919	110900	21035080	2845	2845	2845	2845	0
504	20230919	110800	21035080	2845	2845	2845	2845	0
505	20230919	110700	21035080	2845	2845	2845	2845	0
506	20230919	110600	21035080	2845	2845	2845	2845	0
507	20230919	110500	21035080	2845	2845	2845	2845	0
508	20230919	110400	21035080	2845	2845	2845	2845	0
509	20230919	110300	21035080	2845	2845	2845	2845	0
510	20230919	110200	21035080	2845	2845	2845	2845	0
511	20230919	110100	21035080	2845	2845	2845	2845	0
512	20230919	110000	21035080	2845	2845	2845	2845	0
513	20230919	105900	21035080	2845	2845	2845	2845	0
514	20230919	105800	21035080	2845	2845	2845	2845	0
515	20230919	105700	21035080	2845	2845	2845	2845	0
516	20230919	105600	21035080	2845	2845	2845	2845	0
517	20230919	105500	21035080	2845	2845	2845	2845	0
518	20230919	105400	21035080	2845	2845	2845	2845	0
519	20230919	105300	21035080	2845	2845	2845	2845	0
520	20230919	105200	21035080	2845	2845	2845	2845	0
521	20230919	105100	21035080	2845	2845	2845	2845	0
522	20230919	105000	21035080	2845	2845	2845	2845	0
523	20230919	104900	21035080	2845	2845	2845	2845	0
524	20230919	104800	21035080	2845	2845	2845	2845	6
525	20230919	104700	21018010	2845	2845	2845	2845	0
526	20230919	104600	21018010	2845	2845	2845	2845	0
527	20230919	104500	21018010	2845	2845	2845	2845	0
528	20230919	104400	21018010	2845	2845	2845	2845	0
529	20230919	104300	21018010	2845	2845	2845	2845	0
530	20230919	104200	21018010	2845	2845	2845	2845	0
531	20230919	104100	21018010	2845	2845	2845	2845	0
532	20230919	104000	21018010	2845	2845	2845	2845	0
533	20230919	103900	21018010	2845	2845	2845	2845	0
534	20230919	103800	21018010	2845	2845	2845	2845	0
535	20230919	103700	21018010	2845	2845	2845	2845	0
536	20230919	103600	21018010	2845	2845	2845	2845	0
537	20230919	103500	21018010	2845	2845	2845	2845	8
538	20230919	103400	20995250	2845	2845	2845	2845	0
539	20230919	103300	20995250	2845	2845	2845	2845	0
540	20230919	103200	20995250	2845	2845	2845	2845	0
541	20230919	103100	20995250	2845	2845	2845	2845	0
542	20230919	103000	20995250	2845	2845	2845	2845	0
543	20230919	102900	20995250	2845	2845	2845	2845	0
544	20230919	102800	20995250	2845	2845	2845	2845	0
545	20230919	102700	20995250	2845	2840	2845	2840	8
546	20230919	102600	20972515	2830	2830	2830	2830	2755
547	20230919	102500	13175865	2830	2830	2830	2830	0
548	20230919	102400	13175865	2830	2830	2830	2830	0
549	20230919	102300	13175865	2830	2830	2830	2830	0
550	20230919	102200	13175865	2830	2830	2830	2830	0
551	20230919	102100	13175865	2830	2830	2830	2830	0
552	20230919	102000	13175865	2830	2830	2830	2830	1
553	20230919	101900	13173035	2830	2830	2830	2830	0
554	20230919	101800	13173035	2830	2830	2830	2830	0
555	20230919	101700	13173035	2830	2830	2830	2830	0
556	20230919	101600	13173035	2830	2830	2830	2830	0
557	20230919	101500	13173035	2830	2830	2830	2830	0
558	20230919	101400	13173035	2830	2830	2830	2830	10
559	20230919	101300	13144735	2830	2830	2830	2830	0
560	20230919	101200	13144735	2830	2830	2830	2830	0
561	20230919	101100	13144735	2830	2830	2830	2830	0
562	20230919	101000	13144735	2830	2830	2830	2830	0
563	20230919	100900	13144735	2830	2830	2830	2830	0
564	20230919	100800	13144735	2830	2830	2830	2830	0
565	20230919	100700	13144735	2830	2830	2830	2830	0
566	20230919	100600	13144735	2830	2830	2830	2830	0
567	20230919	100500	13144735	2830	2830	2830	2830	0
568	20230919	100400	13144735	2830	2830	2830	2830	0
569	20230919	100300	13144735	2830	2830	2830	2830	0
570	20230919	100200	13144735	2830	2830	2830	2830	0
571	20230919	100100	13144735	2830	2830	2830	2830	1
572	20230919	100000	13141905	2820	2820	2820	2820	0
573	20230919	095900	13141905	2820	2820	2820	2820	0
574	20230919	095800	13141905	2820	2820	2820	2820	0
575	20230919	095700	13141905	2820	2820	2830	2820	3
576	20230919	095600	13133435	2830	2830	2830	2830	0
577	20230919	095500	13133435	2830	2830	2830	2830	0
578	20230919	095400	13133435	2830	2830	2830	2830	0
579	20230919	095300	13133435	2830	2830	2830	2830	0
580	20230919	095200	13133435	2830	2830	2830	2830	0
581	20230919	095100	13133435	2830	2830	2830	2830	0
582	20230919	095000	13133435	2830	2830	2830	2830	0
583	20230919	094900	13133435	2830	2830	2830	2830	0
584	20230919	094800	13133435	2830	2825	2830	2825	3201
585	20230919	094700	4090605	2830	2830	2830	2830	0
586	20230919	094600	4090605	2830	2830	2830	2830	0
587	20230919	094500	4090605	2830	2830	2830	2830	0
588	20230919	094400	4090605	2830	2830	2830	2830	0
589	20230919	094300	4090605	2830	2830	2830	2830	0
590	20230919	094200	4090605	2830	2830	2830	2830	0
591	20230919	094100	4090605	2830	2830	2830	2830	0
592	20230919	094000	4090605	2830	2830	2830	2830	300
593	20230919	093900	3241605	2830	2830	2830	2830	0
594	20230919	093800	3241605	2830	2830	2830	2830	0
595	20230919	093700	3241605	2830	2830	2830	2830	0
596	20230919	093600	3241605	2830	2830	2830	2830	0
597	20230919	093500	3241605	2830	2830	2830	2830	0
598	20230919	093400	3241605	2830	2830	2830	2830	0
599	20230919	093300	3241605	2830	2830	2830	2830	0
600	20230919	093200	3241605	2830	2830	2830	2830	0
601	20230919	093100	3241605	2830	2830	2830	2830	0
602	20230919	093000	3241605	2830	2830	2830	2830	2
603	20230919	092900	3235945	2830	2830	2830	2830	0
604	20230919	092800	3235945	2830	2830	2830	2830	0
605	20230919	092700	3235945	2830	2830	2830	2830	0
606	20230919	092600	3235945	2830	2830	2830	2830	0
607	20230919	092500	3235945	2830	2830	2830	2830	0
608	20230919	092400	3235945	2830	2830	2830	2830	2
609	20230919	092300	3230285	2830	2830	2830	2830	0
610	20230919	092200	3230285	2830	2830	2830	2830	0
611	20230919	092100	3230285	2830	2830	2830	2830	0
612	20230919	092000	3230285	2830	2830	2830	2830	0
613	20230919	091900	3230285	2830	2830	2830	2830	0
614	20230919	091800	3230285	2830	2830	2830	2830	0
615	20230919	091700	3230285	2830	2830	2830	2830	0
616	20230919	091600	3230285	2830	2830	2830	2830	0
617	20230919	091500	3230285	2830	2830	2830	2830	0
618	20230919	091400	3230285	2830	2830	2830	2830	5
619	20230919	091300	3216135	2830	2830	2830	2830	0
620	20230919	091200	3216135	2830	2830	2830	2830	0
621	20230919	091100	3216135	2830	2830	2830	2830	53
622	20230919	091000	3066145	2830	2830	2830	2830	1
623	20230919	090900	3063315	2825	2825	2825	2825	1
624	20230919	090800	3060490	2825	2825	2825	2825	0
625	20230919	090700	3060490	2825	2815	2825	2815	14
626	20230919	090600	3021000	2815	2805	2815	2805	146
627	20230919	090500	2611460	2800	2800	2800	2800	81
628	20230919	090400	2384660	2800	2795	2800	2795	107
629	20230919	090300	2085170	2795	2805	2805	2795	211
630	20230919	090200	1495130	2805	2805	2805	2805	7
631	20230919	090100	1475495	2805	2810	2815	2805	87
632	20230919	090000	1231400	2810	2805	2810	2805	439