KissMeData/078020/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193500	251572875	3930	3930	3930	3930	1056
3	20230918	193400	251572875	3930	3930	3930	3930	0
4	20230918	193300	251572875	3930	3930	3930	3930	0
5	20230918	193200	251572875	3930	3930	3930	3930	0
6	20230918	193100	251572875	3930	3930	3930	3930	0
7	20230918	193000	251572875	3930	3930	3930	3930	0
8	20230918	192900	251572875	3930	3930	3930	3930	0
9	20230918	192800	251572875	3930	3930	3930	3930	0
10	20230918	192700	251572875	3930	3930	3930	3930	0
11	20230918	192600	251572875	3930	3930	3930	3930	0
12	20230918	192500	251572875	3930	3930	3930	3930	0
13	20230918	192400	251572875	3930	3930	3930	3930	0
14	20230918	192300	251572875	3930	3930	3930	3930	0
15	20230918	192200	251572875	3930	3930	3930	3930	0
16	20230918	192100	251572875	3930	3930	3930	3930	0
17	20230918	192000	251572875	3930	3930	3930	3930	0
18	20230918	191900	251572875	3930	3930	3930	3930	0
19	20230918	191800	251572875	3930	3930	3930	3930	0
20	20230918	191700	251572875	3930	3930	3930	3930	0
21	20230918	191600	251572875	3930	3930	3930	3930	0
22	20230918	191500	251572875	3930	3930	3930	3930	0
23	20230918	191400	251572875	3930	3930	3930	3930	0
24	20230918	191300	251572875	3930	3930	3930	3930	0
25	20230918	191200	251572875	3930	3930	3930	3930	0
26	20230918	191100	251572875	3930	3930	3930	3930	0
27	20230918	191000	251572875	3930	3930	3930	3930	0
28	20230918	190900	251572875	3930	3930	3930	3930	0
29	20230918	190800	251572875	3930	3930	3930	3930	0
30	20230918	190700	251572875	3930	3930	3930	3930	0
31	20230918	190600	251572875	3930	3930	3930	3930	0
32	20230918	190500	251572875	3930	3930	3930	3930	1056
33	20230918	190400	251572875	3930	3930	3930	3930	0
34	20230918	190300	251572875	3930	3930	3930	3930	0
35	20230918	190200	251572875	3930	3930	3930	3930	0
36	20230918	190100	251572875	3930	3930	3930	3930	0
37	20230918	190000	251572875	3930	3930	3930	3930	0
38	20230918	185900	251572875	3930	3930	3930	3930	0
39	20230918	185800	251572875	3930	3930	3930	3930	0
40	20230918	185700	251572875	3930	3930	3930	3930	0
41	20230918	185600	251572875	3930	3930	3930	3930	0
42	20230918	185500	251572875	3930	3930	3930	3930	0
43	20230918	185400	251572875	3930	3930	3930	3930	0
44	20230918	185300	251572875	3930	3930	3930	3930	0
45	20230918	185200	251572875	3930	3930	3930	3930	0
46	20230918	185100	251572875	3930	3930	3930	3930	0
47	20230918	185000	251572875	3930	3930	3930	3930	0
48	20230918	184900	251572875	3930	3930	3930	3930	0
49	20230918	184800	251572875	3930	3930	3930	3930	0
50	20230918	184700	251572875	3930	3930	3930	3930	0
51	20230918	184600	251572875	3930	3930	3930	3930	0
52	20230918	184500	251572875	3930	3930	3930	3930	0
53	20230918	184400	251572875	3930	3930	3930	3930	0
54	20230918	184300	251572875	3930	3930	3930	3930	0
55	20230918	184200	251572875	3930	3930	3930	3930	0
56	20230918	184100	251572875	3930	3930	3930	3930	0
57	20230918	184000	251572875	3930	3930	3930	3930	0
58	20230918	183900	251572875	3930	3930	3930	3930	0
59	20230918	183800	251572875	3930	3930	3930	3930	0
60	20230918	183700	251572875	3930	3930	3930	3930	0
61	20230918	183600	251572875	3930	3930	3930	3930	0
62	20230918	183500	251572875	3930	3930	3930	3930	1056
63	20230918	183400	251572875	3930	3930	3930	3930	0
64	20230918	183300	251572875	3930	3930	3930	3930	0
65	20230918	183200	251572875	3930	3930	3930	3930	0
66	20230918	183100	251572875	3930	3930	3930	3930	0
67	20230918	183000	251572875	3930	3930	3930	3930	0
68	20230918	182900	251572875	3930	3930	3930	3930	0
69	20230918	182800	251572875	3930	3930	3930	3930	0
70	20230918	182700	251572875	3930	3930	3930	3930	0
71	20230918	182600	251572875	3930	3930	3930	3930	0
72	20230918	182500	251572875	3930	3930	3930	3930	0
73	20230918	182400	251572875	3930	3930	3930	3930	0
74	20230918	182300	251572875	3930	3930	3930	3930	0
75	20230918	182200	251572875	3930	3930	3930	3930	0
76	20230918	182100	251572875	3930	3930	3930	3930	0
77	20230918	182000	251572875	3930	3930	3930	3930	0
78	20230918	181900	251572875	3930	3930	3930	3930	0
79	20230918	181800	251572875	3930	3930	3930	3930	0
80	20230918	181700	251572875	3930	3930	3930	3930	0
81	20230918	181600	251572875	3930	3930	3930	3930	0
82	20230918	181500	251572875	3930	3930	3930	3930	0
83	20230918	181400	251572875	3930	3930	3930	3930	0
84	20230918	181300	251572875	3930	3930	3930	3930	0
85	20230918	181200	251572875	3930	3930	3930	3930	0
86	20230918	181100	251572875	3930	3930	3930	3930	0
87	20230918	181000	251572875	3930	3930	3930	3930	0
88	20230918	180900	251572875	3930	3930	3930	3930	0
89	20230918	180800	251572875	3930	3930	3930	3930	0
90	20230918	180700	251572875	3930	3930	3930	3930	0
91	20230918	180600	251572875	3930	3930	3930	3930	0
92	20230918	180500	251572875	3930	3930	3930	3930	1056
93	20230918	180400	251572875	3930	3930	3930	3930	0
94	20230918	180300	251572875	3930	3930	3930	3930	0
95	20230918	180200	251572875	3930	3930	3930	3930	0
96	20230918	180100	251572875	3930	3930	3930	3930	0
97	20230918	180000	251572875	3930	3930	3930	3930	0
98	20230918	175900	251572875	3930	3930	3930	3930	0
99	20230918	175800	251572875	3930	3930	3930	3930	0
100	20230918	175700	251572875	3930	3930	3930	3930	0
101	20230918	175600	251572875	3930	3930	3930	3930	0
102	20230918	175500	251572875	3930	3930	3930	3930	0
103	20230918	175400	251572875	3930	3930	3930	3930	0
104	20230918	175300	251572875	3930	3930	3930	3930	0
105	20230918	175200	251572875	3930	3930	3930	3930	0
106	20230918	175100	251572875	3930	3930	3930	3930	0
107	20230918	175000	251572875	3930	3930	3930	3930	0
108	20230918	174900	251572875	3930	3930	3930	3930	0
109	20230918	174800	251572875	3930	3930	3930	3930	0
110	20230918	174700	251572875	3930	3930	3930	3930	0
111	20230918	174600	251572875	3930	3930	3930	3930	0
112	20230918	174500	251572875	3930	3930	3930	3930	0
113	20230918	174400	251572875	3930	3930	3930	3930	0
114	20230918	174300	251572875	3930	3930	3930	3930	0
115	20230918	174200	251572875	3930	3930	3930	3930	0
116	20230918	174100	251572875	3930	3930	3930	3930	0
117	20230918	174000	251572875	3930	3930	3930	3930	0
118	20230918	173900	251572875	3930	3930	3930	3930	0
119	20230918	173800	251572875	3930	3930	3930	3930	0
120	20230918	173700	251572875	3930	3930	3930	3930	0
121	20230918	173600	251572875	3930	3930	3930	3930	0
122	20230918	173500	251572875	3930	3930	3930	3930	1056
123	20230918	173400	251572875	3930	3930	3930	3930	0
124	20230918	173300	251572875	3930	3930	3930	3930	0
125	20230918	173200	251572875	3930	3930	3930	3930	0
126	20230918	173100	251572875	3930	3930	3930	3930	0
127	20230918	173000	251572875	3930	3930	3930	3930	0
128	20230918	172900	251572875	3930	3930	3930	3930	0
129	20230918	172800	251572875	3930	3930	3930	3930	0
130	20230918	172700	251572875	3930	3930	3930	3930	0
131	20230918	172600	251572875	3930	3930	3930	3930	0
132	20230918	172500	251572875	3930	3930	3930	3930	0
133	20230918	172400	251572875	3930	3930	3930	3930	0
134	20230918	172300	251572875	3930	3930	3930	3930	0
135	20230918	172200	251572875	3930	3930	3930	3930	0
136	20230918	172100	251572875	3930	3930	3930	3930	0
137	20230918	172000	251572875	3930	3930	3930	3930	0
138	20230918	171900	251572875	3930	3930	3930	3930	0
139	20230918	171800	251572875	3930	3930	3930	3930	0
140	20230918	171700	251572875	3930	3930	3930	3930	0
141	20230918	171600	251572875	3930	3930	3930	3930	0
142	20230918	171500	251572875	3930	3930	3930	3930	0
143	20230918	171400	251572875	3930	3930	3930	3930	0
144	20230918	171300	251572875	3930	3930	3930	3930	0
145	20230918	171200	251572875	3930	3930	3930	3930	0
146	20230918	171100	251572875	3930	3930	3930	3930	0
147	20230918	171000	251572875	3930	3930	3930	3930	0
148	20230918	170900	251572875	3930	3930	3930	3930	0
149	20230918	170800	251572875	3930	3930	3930	3930	0
150	20230918	170700	251572875	3930	3930	3930	3930	0
151	20230918	170600	251572875	3930	3930	3930	3930	0
152	20230918	170500	251572875	3930	3930	3930	3930	1056
153	20230918	170400	251572875	3930	3930	3930	3930	0
154	20230918	170300	251572875	3930	3930	3930	3930	0
155	20230918	170200	251572875	3930	3930	3930	3930	0
156	20230918	170100	251572875	3930	3930	3930	3930	0
157	20230918	170000	251572875	3930	3930	3930	3930	0
158	20230918	165900	251572875	3930	3930	3930	3930	0
159	20230918	165800	251572875	3930	3930	3930	3930	0
160	20230918	165700	251572875	3930	3930	3930	3930	0
161	20230918	165600	251572875	3930	3930	3930	3930	0
162	20230918	165500	251572875	3930	3930	3930	3930	0
163	20230918	165400	251572875	3930	3930	3930	3930	0
164	20230918	165300	251572875	3930	3930	3930	3930	0
165	20230918	165200	251572875	3930	3930	3930	3930	0
166	20230918	165100	251572875	3930	3930	3930	3930	0
167	20230918	165000	251572875	3930	3930	3930	3930	0
168	20230918	164900	251572875	3930	3930	3930	3930	0
169	20230918	164800	251572875	3930	3930	3930	3930	0
170	20230918	164700	251572875	3930	3930	3930	3930	0
171	20230918	164600	251572875	3930	3930	3930	3930	0
172	20230918	164500	251572875	3930	3930	3930	3930	0
173	20230918	164400	251572875	3930	3930	3930	3930	0
174	20230918	164300	251572875	3930	3930	3930	3930	0
175	20230918	164200	251572875	3930	3930	3930	3930	0
176	20230918	164100	251572875	3930	3930	3930	3930	0
177	20230918	164000	251572875	3930	3930	3930	3930	0
178	20230918	163900	251572875	3930	3930	3930	3930	0
179	20230918	163800	251572875	3930	3930	3930	3930	0
180	20230918	163700	251572875	3930	3930	3930	3930	0
181	20230918	163600	251572875	3930	3930	3930	3930	0
182	20230918	163500	251572875	3930	3930	3930	3930	1056
183	20230918	163400	251572875	3930	3930	3930	3930	0
184	20230918	163300	251572875	3930	3930	3930	3930	0
185	20230918	163200	251572875	3930	3930	3930	3930	0
186	20230918	163100	251572875	3930	3930	3930	3930	0
187	20230918	163000	251572875	3930	3930	3930	3930	0
188	20230918	162900	251572875	3930	3930	3930	3930	0
189	20230918	162800	251572875	3930	3930	3930	3930	0
190	20230918	162700	251572875	3930	3930	3930	3930	0
191	20230918	162600	251572875	3930	3930	3930	3930	0
192	20230918	162500	251572875	3930	3930	3930	3930	0
193	20230918	162400	251572875	3930	3930	3930	3930	0
194	20230918	162300	251572875	3930	3930	3930	3930	0
195	20230918	162200	251572875	3930	3930	3930	3930	0
196	20230918	162100	251572875	3930	3930	3930	3930	0
197	20230918	162000	251572875	3930	3930	3930	3930	0
198	20230918	161900	251572875	3930	3930	3930	3930	0
199	20230918	161800	251572875	3930	3930	3930	3930	0
200	20230918	161700	251572875	3930	3930	3930	3930	0
201	20230918	161600	251572875	3930	3930	3930	3930	0
202	20230918	161500	251572875	3930	3930	3930	3930	0
203	20230918	161400	251572875	3930	3930	3930	3930	0
204	20230918	161300	251572875	3930	3930	3930	3930	0
205	20230918	161200	251572875	3930	3930	3930	3930	0
206	20230918	161100	251572875	3930	3930	3930	3930	0
207	20230918	161000	251572875	3930	3930	3930	3930	0
208	20230918	160900	251572875	3930	3930	3930	3930	0
209	20230918	160800	251572875	3930	3930	3930	3930	0
210	20230918	160700	251572875	3930	3930	3930	3930	0
211	20230918	160600	251572875	3930	3930	3930	3930	0
212	20230918	160500	251572875	3930	3930	3930	3930	1056
213	20230918	160400	251572875	3930	3930	3930	3930	0
214	20230918	160300	251572875	3930	3930	3930	3930	0
215	20230918	160200	251572875	3930	3930	3930	3930	0
216	20230918	160100	251572875	3930	3930	3930	3930	0
217	20230918	160000	251572875	3930	3930	3930	3930	0
218	20230918	155900	251572875	3930	3930	3930	3930	0
219	20230918	155800	251572875	3930	3930	3930	3930	0
220	20230918	155700	251572875	3930	3930	3930	3930	0
221	20230918	155600	251572875	3930	3930	3930	3930	0
222	20230918	155500	251572875	3930	3930	3930	3930	0
223	20230918	155400	251572875	3930	3930	3930	3930	0
224	20230918	155300	251572875	3930	3930	3930	3930	0
225	20230918	155200	251572875	3930	3930	3930	3930	0
226	20230918	155100	251572875	3930	3930	3930	3930	0
227	20230918	155000	251572875	3930	3930	3930	3930	0
228	20230918	154900	251572875	3930	3930	3930	3930	0
229	20230918	154800	251572875	3930	3930	3930	3930	0
230	20230918	154700	251572875	3930	3930	3930	3930	0
231	20230918	154600	251572875	3930	3930	3930	3930	0
232	20230918	154500	251572875	3930	3930	3930	3930	0
233	20230918	154400	251572875	3930	3930	3930	3930	0
234	20230918	154300	251572875	3930	3930	3930	3930	0
235	20230918	154200	251572875	3930	3930	3930	3930	0
236	20230918	154100	251572875	3930	3930	3930	3930	0
237	20230918	154000	251572875	3930	3930	3930	3930	0
238	20230918	153900	251572875	3930	3930	3930	3930	0
239	20230918	153800	251572875	3930	3930	3930	3930	0
240	20230918	153700	251572875	3930	3930	3930	3930	0
241	20230918	153600	251572875	3930	3930	3930	3930	0
242	20230918	153500	251572875	3930	3930	3930	3930	1056
243	20230918	153400	251572875	3930	3930	3930	3930	0
244	20230918	153300	251572875	3930	3930	3930	3930	0
245	20230918	153200	251572875	3930	3930	3930	3930	0
246	20230918	153100	251572875	3930	3930	3930	3930	0
247	20230918	153000	251572875	3930	3930	3930	3930	1056
248	20230918	152900	247422795	3975	3975	3975	3975	0
249	20230918	152800	247422795	3975	3975	3975	3975	0
250	20230918	152700	247422795	3975	3975	3975	3975	0
251	20230918	152600	247422795	3975	3975	3975	3975	0
252	20230918	152500	247422795	3975	3975	3975	3975	0
253	20230918	152400	247422795	3975	3975	3975	3975	0
254	20230918	152300	247422795	3975	3975	3975	3975	0
255	20230918	152200	247422795	3975	3975	3975	3975	0
256	20230918	152100	247422795	3975	3975	3975	3975	0
257	20230918	152000	247422795	3975	3975	3975	3975	0
258	20230918	151900	247422795	3975	3975	3975	3975	67
259	20230918	151800	247156470	3975	3975	3975	3970	8
260	20230918	151700	247124675	3970	3970	3970	3970	27
261	20230918	151600	247017485	3970	3970	3970	3970	0
262	20230918	151500	247017485	3970	3970	3970	3970	15
263	20230918	151400	246957935	3970	3965	3970	3965	278
264	20230918	151300	245855150	3940	3940	3940	3940	188
265	20230918	151200	245114430	3940	3955	3960	3940	735
266	20230918	151100	242214490	3945	3950	3950	3940	222
267	20230918	151000	241339350	3975	3975	3975	3975	20
268	20230918	150900	241259850	3980	3970	3980	3970	204
269	20230918	150800	240449420	3945	3975	3975	3930	558
270	20230918	150700	238245865	3980	3980	3980	3980	74
271	20230918	150600	237951345	3980	3995	3995	3980	115
272	20230918	150500	237493400	4000	4000	4000	4000	0
273	20230918	150400	237493400	4000	4000	4000	4000	20
274	20230918	150300	237413400	3995	3995	3995	3995	40
275	20230918	150200	237253600	3995	3995	3995	3995	61
276	20230918	150100	237009905	3995	3995	3995	3995	32
277	20230918	150000	236882065	3995	4000	4000	3995	270
278	20230918	145900	235802195	4000	4010	4010	4000	160
279	20230918	145800	235161340	4010	4020	4020	4010	535
280	20230918	145700	233013450	4015	4045	4045	4015	501
281	20230918	145600	230998890	4040	4040	4040	4040	2
282	20230918	145500	230990810	4040	4040	4040	4040	1
283	20230918	145400	230986770	4080	4080	4080	4080	0
284	20230918	145300	230986770	4080	4080	4080	4080	0
285	20230918	145200	230986770	4080	4050	4080	4000	1267
286	20230918	145100	225854690	4050	4065	4080	4050	625
287	20230918	145000	223308610	4070	4060	4070	4060	419
288	20230918	144900	221604640	4060	4040	4060	4040	840
289	20230918	144800	218196515	4045	4020	4050	4015	1071
290	20230918	144700	213895595	4020	4020	4075	4015	3111
291	20230918	144600	201359085	4025	4035	4035	4020	991
292	20230918	144500	197369135	4035	4115	4115	4010	1660
293	20230918	144400	190665010	4170	4175	4175	4170	2107
294	20230918	144300	181868300	4180	4180	4180	4180	0
295	20230918	144200	181868300	4180	3995	4180	3950	2559
296	20230918	144100	171494690	3990	3990	3990	3990	1957
297	20230918	144000	163686260	3990	3990	3990	3990	1002
298	20230918	143900	159688280	3990	3990	3990	3990	35
299	20230918	143800	159548630	3990	3985	3995	3985	2719
300	20230918	143700	148704815	3985	3970	3985	3970	2862
301	20230918	143600	137315895	3965	3965	3965	3965	779
302	20230918	143500	134227160	3960	3960	3960	3960	6
303	20230918	143400	134203400	3960	3960	3965	3960	76
304	20230918	143300	133902290	3960	3965	3965	3960	66
305	20230918	143200	133640730	3960	3960	3960	3960	1999
306	20230918	143100	125724690	3960	3950	3960	3950	1570
307	20230918	143000	119511990	3955	3955	3955	3955	0
308	20230918	142900	119511990	3955	3955	3955	3955	0
309	20230918	142800	119511990	3955	3955	3955	3955	0
310	20230918	142700	119511990	3955	3955	3955	3955	0
311	20230918	142600	119511990	3955	3955	3955	3955	0
312	20230918	142500	119511990	3955	3955	3955	3955	0
313	20230918	142400	119511990	3955	3955	3955	3955	0
314	20230918	142300	119511990	3955	3955	3955	3955	2
315	20230918	142200	119504080	3955	3955	3955	3955	0
316	20230918	142100	119504080	3955	3955	3955	3955	0
317	20230918	142000	119504080	3955	3955	3955	3955	6
318	20230918	141900	119480350	3955	3955	3955	3955	2
319	20230918	141800	119472440	3955	3955	3955	3955	8
320	20230918	141700	119440800	3955	3955	3955	3955	58
321	20230918	141600	119211410	3960	3960	3960	3960	1
322	20230918	141500	119207450	3955	3955	3955	3955	6
323	20230918	141400	119183720	3955	3955	3955	3955	0
324	20230918	141300	119183720	3955	3955	3955	3955	0
325	20230918	141200	119183720	3955	3955	3955	3955	20
326	20230918	141100	119104620	3960	3960	3960	3960	0
327	20230918	141000	119104620	3960	3960	3960	3960	0
328	20230918	140900	119104620	3960	3960	3960	3960	0
329	20230918	140800	119104620	3960	3960	3960	3960	0
330	20230918	140700	119104620	3960	3960	3960	3960	0
331	20230918	140600	119104620	3960	3960	3960	3960	0
332	20230918	140500	119104620	3960	3960	3960	3960	0
333	20230918	140400	119104620	3960	3960	3960	3960	0
334	20230918	140300	119104620	3960	3960	3960	3960	0
335	20230918	140200	119104620	3960	3960	3960	3960	0
336	20230918	140100	119104620	3960	3960	3960	3960	106
337	20230918	140000	118684860	3960	3960	3960	3960	1163
338	20230918	135900	114079380	3960	3960	3960	3960	1990
339	20230918	135800	106198980	3960	3955	3960	3955	5429
340	20230918	135700	84722235	3955	3950	3955	3900	4369
341	20230918	135600	67463840	3950	3915	3950	3915	7168
342	20230918	135500	39236760	3915	3915	3915	3915	0
343	20230918	135400	39236760	3915	3915	3915	3915	0
344	20230918	135300	39236760	3915	3915	3915	3915	1
345	20230918	135200	39232845	3875	3875	3875	3875	0
346	20230918	135100	39232845	3875	3875	3875	3875	0
347	20230918	135000	39232845	3875	3910	3910	3875	4115
348	20230918	134900	23180515	3915	3915	3915	3915	588
349	20230918	134800	20878495	3915	3915	3915	3915	9
350	20230918	134700	20843260	3915	3915	3915	3915	1
351	20230918	134600	20839345	3915	3915	3915	3915	0
352	20230918	134500	20839345	3915	3915	3915	3915	200
353	20230918	134400	20056345	3920	3920	3920	3920	3
354	20230918	134300	20044585	3920	3920	3920	3920	0
355	20230918	134200	20044585	3920	3925	3925	3920	6
356	20230918	134100	20021060	3925	3925	3925	3925	14
357	20230918	134000	19966110	3925	3925	3925	3925	0
358	20230918	133900	19966110	3925	3925	3925	3925	0
359	20230918	133800	19966110	3925	3925	3925	3925	10
360	20230918	133700	19926860	3915	3915	3915	3915	0
361	20230918	133600	19926860	3915	3915	3915	3915	0
362	20230918	133500	19926860	3915	3915	3915	3915	0
363	20230918	133400	19926860	3915	3915	3915	3915	0
364	20230918	133300	19926860	3915	3915	3915	3915	0
365	20230918	133200	19926860	3915	3915	3915	3915	0
366	20230918	133100	19926860	3915	3915	3915	3915	2
367	20230918	133000	19919030	3925	3925	3925	3925	10
368	20230918	132900	19879780	3915	3920	3920	3915	272
369	20230918	132800	18813895	3920	3920	3920	3920	0
370	20230918	132700	18813895	3920	3920	3920	3920	28
371	20230918	132600	18704135	3925	3925	3925	3925	1
372	20230918	132500	18700210	3925	3925	3925	3925	0
373	20230918	132400	18700210	3925	3925	3925	3925	0
374	20230918	132300	18700210	3925	3925	3925	3925	0
375	20230918	132200	18700210	3925	3925	3925	3925	10
376	20230918	132100	18660960	3925	3925	3925	3925	0
377	20230918	132000	18660960	3925	3925	3925	3925	0
378	20230918	131900	18660960	3925	3925	3925	3925	0
379	20230918	131800	18660960	3925	3925	3925	3925	0
380	20230918	131700	18660960	3925	3925	3925	3925	0
381	20230918	131600	18660960	3925	3925	3925	3925	0
382	20230918	131500	18660960	3925	3925	3925	3925	0
383	20230918	131400	18660960	3925	3925	3925	3925	0
384	20230918	131300	18660960	3925	3925	3925	3925	0
385	20230918	131200	18660960	3925	3925	3925	3925	0
386	20230918	131100	18660960	3925	3925	3925	3925	0
387	20230918	131000	18660960	3925	3925	3925	3925	0
388	20230918	130900	18660960	3925	3925	3925	3925	0
389	20230918	130800	18660960	3925	3925	3925	3925	1
390	20230918	130700	18657035	3925	3925	3925	3925	0
391	20230918	130600	18657035	3925	3925	3925	3925	0
392	20230918	130500	18657035	3925	3925	3925	3925	0
393	20230918	130400	18657035	3925	3925	3925	3925	0
394	20230918	130300	18657035	3925	3925	3925	3925	0
395	20230918	130200	18657035	3925	3925	3925	3925	0
396	20230918	130100	18657035	3925	3925	3925	3925	0
397	20230918	130000	18657035	3925	3925	3925	3925	0
398	20230918	125900	18657035	3925	3925	3925	3925	0
399	20230918	125800	18657035	3925	3925	3925	3925	0
400	20230918	125700	18657035	3925	3925	3925	3925	0
401	20230918	125600	18657035	3925	3925	3925	3925	0
402	20230918	125500	18657035	3925	3925	3925	3925	0
403	20230918	125400	18657035	3925	3925	3925	3925	0
404	20230918	125300	18657035	3925	3925	3925	3925	0
405	20230918	125200	18657035	3925	3925	3925	3925	0
406	20230918	125100	18657035	3925	3925	3925	3925	0
407	20230918	125000	18657035	3925	3925	3925	3925	0
408	20230918	124900	18657035	3925	3925	3925	3925	0
409	20230918	124800	18657035	3925	3925	3925	3925	0
410	20230918	124700	18657035	3925	3925	3925	3925	0
411	20230918	124600	18657035	3925	3925	3925	3925	0
412	20230918	124500	18657035	3925	3925	3925	3925	0
413	20230918	124400	18657035	3925	3925	3925	3925	10
414	20230918	124300	18617785	3925	3925	3925	3925	0
415	20230918	124200	18617785	3925	3925	3925	3925	11
416	20230918	124100	18574610	3925	3925	3925	3925	21
417	20230918	124000	18492185	3925	3925	3925	3925	18
418	20230918	123900	18421535	3925	3925	3925	3925	0
419	20230918	123800	18421535	3925	3925	3925	3925	0
420	20230918	123700	18421535	3925	3925	3925	3925	0
421	20230918	123600	18421535	3925	3925	3925	3925	0
422	20230918	123500	18421535	3925	3925	3925	3925	0
423	20230918	123400	18421535	3925	3925	3925	3925	0
424	20230918	123300	18421535	3925	3925	3925	3925	1
425	20230918	123200	18417610	3920	3920	3920	3920	24
426	20230918	123100	18323530	3925	3925	3925	3925	0
427	20230918	123000	18323530	3925	3925	3925	3925	0
428	20230918	122900	18323530	3925	3925	3925	3925	0
429	20230918	122800	18323530	3925	3925	3925	3925	0
430	20230918	122700	18323530	3925	3925	3925	3925	0
431	20230918	122600	18323530	3925	3925	3925	3925	0
432	20230918	122500	18323530	3925	3925	3925	3925	50
433	20230918	122400	18127280	3925	3925	3925	3925	0
434	20230918	122300	18127280	3925	3925	3925	3925	0
435	20230918	122200	18127280	3925	3925	3925	3925	0
436	20230918	122100	18127280	3925	3925	3925	3925	0
437	20230918	122000	18127280	3925	3925	3925	3925	20
438	20230918	121900	18048780	3915	3915	3915	3915	5
439	20230918	121800	18029205	3915	3915	3915	3915	0
440	20230918	121700	18029205	3915	3915	3915	3915	0
441	20230918	121600	18029205	3915	3915	3915	3915	0
442	20230918	121500	18029205	3915	3915	3915	3915	0
443	20230918	121400	18029205	3915	3915	3915	3915	101
444	20230918	121300	17633790	3925	3925	3925	3925	0
445	20230918	121200	17633790	3925	3925	3925	3925	0
446	20230918	121100	17633790	3925	3925	3925	3925	0
447	20230918	121000	17633790	3925	3925	3925	3925	0
448	20230918	120900	17633790	3925	3925	3925	3925	0
449	20230918	120800	17633790	3925	3925	3925	3925	0
450	20230918	120700	17633790	3925	3925	3925	3925	0
451	20230918	120600	17633790	3925	3925	3925	3925	0
452	20230918	120500	17633790	3925	3925	3925	3925	0
453	20230918	120400	17633790	3925	3925	3925	3925	0
454	20230918	120300	17633790	3925	3925	3925	3925	1
455	20230918	120200	17629865	3915	3915	3915	3915	0
456	20230918	120100	17629865	3915	3915	3915	3915	0
457	20230918	120000	17629865	3915	3915	3915	3915	0
458	20230918	115900	17629865	3915	3915	3915	3915	0
459	20230918	115800	17629865	3915	3915	3915	3915	0
460	20230918	115700	17629865	3915	3915	3915	3915	0
461	20230918	115600	17629865	3915	3915	3915	3915	0
462	20230918	115500	17629865	3915	3915	3915	3915	1
463	20230918	115400	17625950	3925	3925	3925	3925	0
464	20230918	115300	17625950	3925	3925	3925	3925	0
465	20230918	115200	17625950	3925	3925	3925	3925	8
466	20230918	115100	17594550	3925	3925	3925	3925	0
467	20230918	115000	17594550	3925	3915	3925	3915	582
468	20230918	114900	15316010	3915	3915	3915	3915	0
469	20230918	114800	15316010	3915	3915	3915	3915	0
470	20230918	114700	15316010	3915	3915	3915	3915	0
471	20230918	114600	15316010	3915	3915	3915	3915	0
472	20230918	114500	15316010	3915	3915	3915	3915	200
473	20230918	114400	14533010	3915	3915	3915	3915	0
474	20230918	114300	14533010	3915	3915	3915	3915	100
475	20230918	114200	14141510	3920	3920	3920	3920	0
476	20230918	114100	14141510	3920	3920	3920	3920	34
477	20230918	114000	14008230	3920	3920	3920	3920	0
478	20230918	113900	14008230	3920	3920	3920	3920	0
479	20230918	113800	14008230	3920	3920	3920	3920	0
480	20230918	113700	14008230	3920	3920	3920	3920	0
481	20230918	113600	14008230	3920	3920	3920	3920	0
482	20230918	113500	14008230	3920	3920	3920	3920	0
483	20230918	113400	14008230	3920	3920	3920	3920	0
484	20230918	113300	14008230	3920	3920	3920	3920	10
485	20230918	113200	13969030	3915	3920	3920	3915	53
486	20230918	113100	13761455	3925	3925	3925	3925	10
487	20230918	113000	13722205	3925	3925	3925	3925	0
488	20230918	112900	13722205	3925	3925	3925	3925	31
489	20230918	112800	13600530	3925	3925	3925	3925	0
490	20230918	112700	13600530	3925	3925	3925	3925	225
491	20230918	112600	12717405	3925	3925	3925	3925	10
492	20230918	112500	12678155	3915	3915	3915	3915	0
493	20230918	112400	12678155	3915	3915	3915	3915	0
494	20230918	112300	12678155	3915	3915	3915	3915	0
495	20230918	112200	12678155	3915	3915	3915	3915	0
496	20230918	112100	12678155	3915	3915	3915	3915	0
497	20230918	112000	12678155	3915	3915	3915	3915	1
498	20230918	111900	12674240	3915	3915	3915	3915	0
499	20230918	111800	12674240	3915	3915	3915	3915	0
500	20230918	111700	12674240	3915	3915	3915	3915	0
501	20230918	111600	12674240	3915	3925	3925	3915	101
502	20230918	111500	12278815	3915	3915	3915	3915	0
503	20230918	111400	12278815	3915	3915	3915	3915	0
504	20230918	111300	12278815	3915	3915	3915	3915	0
505	20230918	111200	12278815	3915	3915	3915	3915	0
506	20230918	111100	12278815	3915	3915	3915	3915	0
507	20230918	111000	12278815	3915	3915	3915	3915	0
508	20230918	110900	12278815	3915	3915	3915	3915	0
509	20230918	110800	12278815	3915	3915	3915	3915	0
510	20230918	110700	12278815	3915	3915	3915	3915	0
511	20230918	110600	12278815	3915	3915	3915	3915	0
512	20230918	110500	12278815	3915	3915	3915	3915	0
513	20230918	110400	12278815	3915	3915	3920	3915	903
514	20230918	110300	8741260	3920	3920	3920	3920	0
515	20230918	110200	8741260	3920	3920	3920	3920	0
516	20230918	110100	8741260	3920	3920	3920	3920	0
517	20230918	110000	8741260	3920	3920	3920	3920	0
518	20230918	105900	8741260	3920	3920	3920	3920	0
519	20230918	105800	8741260	3920	3920	3920	3920	1
520	20230918	105700	8737340	3920	3920	3920	3920	25
521	20230918	105600	8639340	3920	3920	3920	3920	0
522	20230918	105500	8639340	3920	3920	3920	3920	0
523	20230918	105400	8639340	3920	3920	3920	3920	0
524	20230918	105300	8639340	3920	3920	3920	3920	1
525	20230918	105200	8635420	3920	3920	3920	3920	0
526	20230918	105100	8635420	3920	3920	3920	3920	7
527	20230918	105000	8607980	3920	3920	3920	3920	0
528	20230918	104900	8607980	3920	3920	3920	3920	0
529	20230918	104800	8607980	3920	3920	3920	3920	0
530	20230918	104700	8607980	3920	3920	3920	3920	44
531	20230918	104600	8435500	3920	3920	3920	3920	0
532	20230918	104500	8435500	3920	3920	3920	3920	0
533	20230918	104400	8435500	3920	3920	3920	3920	0
534	20230918	104300	8435500	3920	3920	3920	3920	0
535	20230918	104200	8435500	3920	3920	3920	3920	0
536	20230918	104100	8435500	3920	3920	3920	3920	0
537	20230918	104000	8435500	3920	3920	3920	3920	0
538	20230918	103900	8435500	3920	3920	3920	3920	0
539	20230918	103800	8435500	3920	3920	3920	3920	0
540	20230918	103700	8435500	3920	3920	3920	3920	0
541	20230918	103600	8435500	3920	3920	3920	3920	0
542	20230918	103500	8435500	3920	3920	3920	3920	0
543	20230918	103400	8435500	3920	3920	3920	3920	0
544	20230918	103300	8435500	3920	3920	3920	3920	560
545	20230918	103200	6240300	3925	3925	3925	3925	0
546	20230918	103100	6240300	3925	3925	3925	3925	0
547	20230918	103000	6240300	3925	3925	3925	3925	0
548	20230918	102900	6240300	3925	3925	3925	3925	0
549	20230918	102800	6240300	3925	3925	3925	3925	200
550	20230918	102700	5455300	3925	3925	3925	3925	0
551	20230918	102600	5455300	3925	3925	3925	3925	0
552	20230918	102500	5455300	3925	3925	3925	3925	0
553	20230918	102400	5455300	3925	3925	3925	3925	150
554	20230918	102300	4866550	3925	3925	3925	3925	0
555	20230918	102200	4866550	3925	3925	3925	3925	0
556	20230918	102100	4866550	3925	3925	3925	3925	0
557	20230918	102000	4866550	3925	3925	3925	3925	0
558	20230918	101900	4866550	3925	3925	3925	3925	0
559	20230918	101800	4866550	3925	3925	3925	3925	0
560	20230918	101700	4866550	3925	3925	3925	3925	0
561	20230918	101600	4866550	3925	3925	3925	3925	1
562	20230918	101500	4862625	3915	3915	3915	3915	0
563	20230918	101400	4862625	3915	3925	3925	3915	151
564	20230918	101300	4270930	3915	3915	3915	3915	0
565	20230918	101200	4270930	3915	3915	3915	3915	0
566	20230918	101100	4270930	3915	3915	3915	3915	0
567	20230918	101000	4270930	3915	3915	3915	3915	0
568	20230918	100900	4270930	3915	3915	3915	3915	0
569	20230918	100800	4270930	3915	3920	3920	3915	101
570	20230918	100700	3875020	3925	3925	3925	3925	2
571	20230918	100600	3867170	3925	3925	3925	3925	0
572	20230918	100500	3867170	3925	3925	3925	3925	0
573	20230918	100400	3867170	3925	3925	3925	3925	0
574	20230918	100300	3867170	3925	3925	3925	3925	0
575	20230918	100200	3867170	3925	3925	3925	3925	0
576	20230918	100100	3867170	3925	3925	3925	3925	0
577	20230918	100000	3867170	3925	3925	3925	3925	0
578	20230918	095900	3867170	3925	3925	3925	3925	0
579	20230918	095800	3867170	3925	3925	3925	3925	0
580	20230918	095700	3867170	3925	3925	3925	3925	0
581	20230918	095600	3867170	3925	3925	3925	3920	21
582	20230918	095500	3784755	3920	3920	3920	3920	0
583	20230918	095400	3784755	3920	3920	3920	3920	0
584	20230918	095300	3784755	3920	3920	3920	3920	0
585	20230918	095200	3784755	3920	3920	3920	3920	0
586	20230918	095100	3784755	3920	3920	3920	3920	0
587	20230918	095000	3784755	3920	3920	3920	3920	0
588	20230918	094900	3784755	3920	3920	3920	3920	0
589	20230918	094800	3784755	3920	3925	3925	3920	11
590	20230918	094700	3741630	3920	3920	3920	3920	0
591	20230918	094600	3741630	3920	3920	3920	3920	0
592	20230918	094500	3741630	3920	3925	3925	3920	99
593	20230918	094400	3353365	3930	3930	3930	3930	0
594	20230918	094300	3353365	3930	3930	3930	3930	28
595	20230918	094200	3243325	3930	3930	3930	3930	0
596	20230918	094100	3243325	3930	3930	3930	3930	55
597	20230918	094000	3027175	3935	3935	3935	3935	0
598	20230918	093900	3027175	3935	3935	3935	3935	56
599	20230918	093800	2806815	3935	3935	3935	3935	2
600	20230918	093700	2798945	3940	3940	3940	3940	11
601	20230918	093600	2755605	3940	3940	3940	3940	4
602	20230918	093500	2739845	3940	3935	3940	3935	5
603	20230918	093400	2720150	3940	3940	3940	3940	0
604	20230918	093300	2720150	3940	3940	3940	3940	1
605	20230918	093200	2716210	3910	3910	3910	3910	0
606	20230918	093100	2716210	3910	3930	3935	3910	104
607	20230918	093000	2309185	3930	3930	3930	3930	5
608	20230918	092900	2289535	3910	3930	3930	3910	100
609	20230918	092800	1897070	3940	3940	3940	3940	2
610	20230918	092700	1889190	3940	3940	3940	3940	0
611	20230918	092600	1889190	3940	3940	3940	3940	0
612	20230918	092500	1889190	3940	3940	3940	3940	0
613	20230918	092400	1889190	3940	3940	3940	3940	0
614	20230918	092300	1889190	3940	3940	3940	3940	1
615	20230918	092200	1885250	3940	3940	3940	3940	0
616	20230918	092100	1885250	3940	3940	3940	3940	64
617	20230918	092000	1633090	3940	3940	3940	3940	0
618	20230918	091900	1633090	3940	3940	3940	3940	10
619	20230918	091800	1593690	3940	3940	3940	3940	0
620	20230918	091700	1593690	3940	3940	3940	3940	0
621	20230918	091600	1593690	3940	3940	3940	3940	3
622	20230918	091500	1581870	3930	3930	3930	3930	0
623	20230918	091400	1581870	3930	3930	3930	3930	0
624	20230918	091300	1581870	3930	3930	3930	3930	0
625	20230918	091200	1581870	3930	3930	3930	3930	0
626	20230918	091100	1581870	3930	3930	3930	3930	0
627	20230918	091000	1581870	3930	3930	3930	3930	0
628	20230918	090900	1581870	3930	3930	3930	3930	0
629	20230918	090800	1581870	3930	3930	3930	3930	1
630	20230918	090700	1577940	3930	3930	3930	3930	0
631	20230918	090600	1577940	3930	3930	3930	3930	0
632	20230918	090500	1577940	3930	3930	3930	3930	0
633	20230918	090400	1577940	3930	3930	3930	3930	13
634	20230918	090300	1526850	3915	3915	3915	3915	0
635	20230918	090200	1526850	3915	3915	3915	3915	62
636	20230918	090100	1284120	3915	3915	3915	3915	0
637	20230918	090000	1284120	3915	3915	3915	3915	328