KissMeData/155900/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200400	139375990	3000	3000	3000	3000	89
3	20230921	200300	139375990	3000	3000	3000	3000	0
4	20230921	200200	139375990	3000	3000	3000	3000	0
5	20230921	200100	139375990	3000	3000	3000	3000	0
6	20230921	200000	139375990	3000	3000	3000	3000	0
7	20230921	195900	139375990	3000	3000	3000	3000	0
8	20230921	195800	139375990	3000	3000	3000	3000	0
9	20230921	195700	139375990	3000	3000	3000	3000	0
10	20230921	195600	139375990	3000	3000	3000	3000	0
11	20230921	195500	139375990	3000	3000	3000	3000	0
12	20230921	195400	139375990	3000	3000	3000	3000	0
13	20230921	195300	139375990	3000	3000	3000	3000	0
14	20230921	195200	139375990	3000	3000	3000	3000	0
15	20230921	195100	139375990	3000	3000	3000	3000	0
16	20230921	195000	139375990	3000	3000	3000	3000	0
17	20230921	194900	139375990	3000	3000	3000	3000	0
18	20230921	194800	139375990	3000	3000	3000	3000	0
19	20230921	194700	139375990	3000	3000	3000	3000	0
20	20230921	194600	139375990	3000	3000	3000	3000	0
21	20230921	194500	139375990	3000	3000	3000	3000	0
22	20230921	194400	139375990	3000	3000	3000	3000	0
23	20230921	194300	139375990	3000	3000	3000	3000	0
24	20230921	194200	139375990	3000	3000	3000	3000	0
25	20230921	194100	139375990	3000	3000	3000	3000	0
26	20230921	194000	139375990	3000	3000	3000	3000	0
27	20230921	193900	139375990	3000	3000	3000	3000	0
28	20230921	193800	139375990	3000	3000	3000	3000	0
29	20230921	193700	139375990	3000	3000	3000	3000	0
30	20230921	193600	139375990	3000	3000	3000	3000	0
31	20230921	193500	139375990	3000	3000	3000	3000	0
32	20230921	193400	139375990	3000	3000	3000	3000	89
33	20230921	193300	139375990	3000	3000	3000	3000	0
34	20230921	193200	139375990	3000	3000	3000	3000	0
35	20230921	193100	139375990	3000	3000	3000	3000	0
36	20230921	193000	139375990	3000	3000	3000	3000	0
37	20230921	192900	139375990	3000	3000	3000	3000	0
38	20230921	192800	139375990	3000	3000	3000	3000	0
39	20230921	192700	139375990	3000	3000	3000	3000	0
40	20230921	192600	139375990	3000	3000	3000	3000	0
41	20230921	192500	139375990	3000	3000	3000	3000	0
42	20230921	192400	139375990	3000	3000	3000	3000	0
43	20230921	192300	139375990	3000	3000	3000	3000	0
44	20230921	192200	139375990	3000	3000	3000	3000	0
45	20230921	192100	139375990	3000	3000	3000	3000	0
46	20230921	192000	139375990	3000	3000	3000	3000	0
47	20230921	191900	139375990	3000	3000	3000	3000	0
48	20230921	191800	139375990	3000	3000	3000	3000	0
49	20230921	191700	139375990	3000	3000	3000	3000	0
50	20230921	191600	139375990	3000	3000	3000	3000	0
51	20230921	191500	139375990	3000	3000	3000	3000	0
52	20230921	191400	139375990	3000	3000	3000	3000	0
53	20230921	191300	139375990	3000	3000	3000	3000	0
54	20230921	191200	139375990	3000	3000	3000	3000	0
55	20230921	191100	139375990	3000	3000	3000	3000	0
56	20230921	191000	139375990	3000	3000	3000	3000	0
57	20230921	190900	139375990	3000	3000	3000	3000	0
58	20230921	190800	139375990	3000	3000	3000	3000	0
59	20230921	190700	139375990	3000	3000	3000	3000	0
60	20230921	190600	139375990	3000	3000	3000	3000	0
61	20230921	190500	139375990	3000	3000	3000	3000	0
62	20230921	190400	139375990	3000	3000	3000	3000	89
63	20230921	190300	139375990	3000	3000	3000	3000	0
64	20230921	190200	139375990	3000	3000	3000	3000	0
65	20230921	190100	139375990	3000	3000	3000	3000	0
66	20230921	190000	139375990	3000	3000	3000	3000	0
67	20230921	185900	139375990	3000	3000	3000	3000	0
68	20230921	185800	139375990	3000	3000	3000	3000	0
69	20230921	185700	139375990	3000	3000	3000	3000	0
70	20230921	185600	139375990	3000	3000	3000	3000	0
71	20230921	185500	139375990	3000	3000	3000	3000	0
72	20230921	185400	139375990	3000	3000	3000	3000	0
73	20230921	185300	139375990	3000	3000	3000	3000	0
74	20230921	185200	139375990	3000	3000	3000	3000	0
75	20230921	185100	139375990	3000	3000	3000	3000	0
76	20230921	185000	139375990	3000	3000	3000	3000	0
77	20230921	184900	139375990	3000	3000	3000	3000	0
78	20230921	184800	139375990	3000	3000	3000	3000	0
79	20230921	184700	139375990	3000	3000	3000	3000	0
80	20230921	184600	139375990	3000	3000	3000	3000	0
81	20230921	184500	139375990	3000	3000	3000	3000	0
82	20230921	184400	139375990	3000	3000	3000	3000	0
83	20230921	184300	139375990	3000	3000	3000	3000	0
84	20230921	184200	139375990	3000	3000	3000	3000	0
85	20230921	184100	139375990	3000	3000	3000	3000	0
86	20230921	184000	139375990	3000	3000	3000	3000	0
87	20230921	183900	139375990	3000	3000	3000	3000	0
88	20230921	183800	139375990	3000	3000	3000	3000	0
89	20230921	183700	139375990	3000	3000	3000	3000	0
90	20230921	183600	139375990	3000	3000	3000	3000	0
91	20230921	183500	139375990	3000	3000	3000	3000	0
92	20230921	183400	139375990	3000	3000	3000	3000	89
93	20230921	183300	139375990	3000	3000	3000	3000	0
94	20230921	183200	139375990	3000	3000	3000	3000	0
95	20230921	183100	139375990	3000	3000	3000	3000	0
96	20230921	183000	139375990	3000	3000	3000	3000	0
97	20230921	182900	139375990	3000	3000	3000	3000	0
98	20230921	182800	139375990	3000	3000	3000	3000	0
99	20230921	182700	139375990	3000	3000	3000	3000	0
100	20230921	182600	139375990	3000	3000	3000	3000	0
101	20230921	182500	139375990	3000	3000	3000	3000	0
102	20230921	182400	139375990	3000	3000	3000	3000	0
103	20230921	182300	139375990	3000	3000	3000	3000	0
104	20230921	182200	139375990	3000	3000	3000	3000	0
105	20230921	182100	139375990	3000	3000	3000	3000	0
106	20230921	182000	139375990	3000	3000	3000	3000	0
107	20230921	181900	139375990	3000	3000	3000	3000	0
108	20230921	181800	139375990	3000	3000	3000	3000	0
109	20230921	181700	139375990	3000	3000	3000	3000	0
110	20230921	181600	139375990	3000	3000	3000	3000	0
111	20230921	181500	139375990	3000	3000	3000	3000	0
112	20230921	181400	139375990	3000	3000	3000	3000	0
113	20230921	181300	139375990	3000	3000	3000	3000	0
114	20230921	181200	139375990	3000	3000	3000	3000	0
115	20230921	181100	139375990	3000	3000	3000	3000	0
116	20230921	181000	139375990	3000	3000	3000	3000	0
117	20230921	180900	139375990	3000	3000	3000	3000	0
118	20230921	180800	139375990	3000	3000	3000	3000	0
119	20230921	180700	139375990	3000	3000	3000	3000	0
120	20230921	180600	139375990	3000	3000	3000	3000	0
121	20230921	180500	139375990	3000	3000	3000	3000	0
122	20230921	180400	139375990	3000	3000	3000	3000	89
123	20230921	180300	139375990	3000	3000	3000	3000	0
124	20230921	180200	139375990	3000	3000	3000	3000	0
125	20230921	180100	139375990	3000	3000	3000	3000	0
126	20230921	180000	139375990	3000	3000	3000	3000	0
127	20230921	175900	139375990	3000	3000	3000	3000	0
128	20230921	175800	139375990	3000	3000	3000	3000	0
129	20230921	175700	139375990	3000	3000	3000	3000	0
130	20230921	175600	139375990	3000	3000	3000	3000	0
131	20230921	175500	139375990	3000	3000	3000	3000	0
132	20230921	175400	139375990	3000	3000	3000	3000	0
133	20230921	175300	139375990	3000	3000	3000	3000	0
134	20230921	175200	139375990	3000	3000	3000	3000	0
135	20230921	175100	139375990	3000	3000	3000	3000	0
136	20230921	175000	139375990	3000	3000	3000	3000	0
137	20230921	174900	139375990	3000	3000	3000	3000	0
138	20230921	174800	139375990	3000	3000	3000	3000	0
139	20230921	174700	139375990	3000	3000	3000	3000	0
140	20230921	174600	139375990	3000	3000	3000	3000	0
141	20230921	174500	139375990	3000	3000	3000	3000	0
142	20230921	174400	139375990	3000	3000	3000	3000	0
143	20230921	174300	139375990	3000	3000	3000	3000	0
144	20230921	174200	139375990	3000	3000	3000	3000	0
145	20230921	174100	139375990	3000	3000	3000	3000	0
146	20230921	174000	139375990	3000	3000	3000	3000	0
147	20230921	173900	139375990	3000	3000	3000	3000	0
148	20230921	173800	139375990	3000	3000	3000	3000	0
149	20230921	173700	139375990	3000	3000	3000	3000	0
150	20230921	173600	139375990	3000	3000	3000	3000	0
151	20230921	173500	139375990	3000	3000	3000	3000	0
152	20230921	173400	139375990	3000	3000	3000	3000	89
153	20230921	173300	139375990	3000	3000	3000	3000	0
154	20230921	173200	139375990	3000	3000	3000	3000	0
155	20230921	173100	139375990	3000	3000	3000	3000	0
156	20230921	173000	139375990	3000	3000	3000	3000	0
157	20230921	172900	139375990	3000	3000	3000	3000	0
158	20230921	172800	139375990	3000	3000	3000	3000	0
159	20230921	172700	139375990	3000	3000	3000	3000	0
160	20230921	172600	139375990	3000	3000	3000	3000	0
161	20230921	172500	139375990	3000	3000	3000	3000	0
162	20230921	172400	139375990	3000	3000	3000	3000	0
163	20230921	172300	139375990	3000	3000	3000	3000	0
164	20230921	172200	139375990	3000	3000	3000	3000	0
165	20230921	172100	139375990	3000	3000	3000	3000	0
166	20230921	172000	139375990	3000	3000	3000	3000	0
167	20230921	171900	139375990	3000	3000	3000	3000	0
168	20230921	171800	139375990	3000	3000	3000	3000	0
169	20230921	171700	139375990	3000	3000	3000	3000	0
170	20230921	171600	139375990	3000	3000	3000	3000	0
171	20230921	171500	139375990	3000	3000	3000	3000	0
172	20230921	171400	139375990	3000	3000	3000	3000	0
173	20230921	171300	139375990	3000	3000	3000	3000	0
174	20230921	171200	139375990	3000	3000	3000	3000	0
175	20230921	171100	139375990	3000	3000	3000	3000	0
176	20230921	171000	139375990	3000	3000	3000	3000	0
177	20230921	170900	139375990	3000	3000	3000	3000	0
178	20230921	170800	139375990	3000	3000	3000	3000	0
179	20230921	170700	139375990	3000	3000	3000	3000	0
180	20230921	170600	139375990	3000	3000	3000	3000	0
181	20230921	170500	139375990	3000	3000	3000	3000	0
182	20230921	170400	139375990	3000	3000	3000	3000	89
183	20230921	170300	139375990	3000	3000	3000	3000	0
184	20230921	170200	139375990	3000	3000	3000	3000	0
185	20230921	170100	139375990	3000	3000	3000	3000	0
186	20230921	170000	139375990	3000	3000	3000	3000	0
187	20230921	165900	139375990	3000	3000	3000	3000	0
188	20230921	165800	139375990	3000	3000	3000	3000	0
189	20230921	165700	139375990	3000	3000	3000	3000	0
190	20230921	165600	139375990	3000	3000	3000	3000	0
191	20230921	165500	139375990	3000	3000	3000	3000	0
192	20230921	165400	139375990	3000	3000	3000	3000	0
193	20230921	165300	139375990	3000	3000	3000	3000	0
194	20230921	165200	139375990	3000	3000	3000	3000	0
195	20230921	165100	139375990	3000	3000	3000	3000	0
196	20230921	165000	139375990	3000	3000	3000	3000	0
197	20230921	164900	139375990	3000	3000	3000	3000	0
198	20230921	164800	139375990	3000	3000	3000	3000	0
199	20230921	164700	139375990	3000	3000	3000	3000	0
200	20230921	164600	139375990	3000	3000	3000	3000	0
201	20230921	164500	139375990	3000	3000	3000	3000	0
202	20230921	164400	139375990	3000	3000	3000	3000	0
203	20230921	164300	139375990	3000	3000	3000	3000	0
204	20230921	164200	139375990	3000	3000	3000	3000	0
205	20230921	164100	139375990	3000	3000	3000	3000	0
206	20230921	164000	139375990	3000	3000	3000	3000	0
207	20230921	163900	139375990	3000	3000	3000	3000	0
208	20230921	163800	139375990	3000	3000	3000	3000	0
209	20230921	163700	139375990	3000	3000	3000	3000	0
210	20230921	163600	139375990	3000	3000	3000	3000	0
211	20230921	163500	139375990	3000	3000	3000	3000	0
212	20230921	163400	139375990	3000	3000	3000	3000	89
213	20230921	163300	139375990	3000	3000	3000	3000	0
214	20230921	163200	139375990	3000	3000	3000	3000	0
215	20230921	163100	139375990	3000	3000	3000	3000	0
216	20230921	163000	139375990	3000	3000	3000	3000	0
217	20230921	162900	139375990	3000	3000	3000	3000	0
218	20230921	162800	139375990	3000	3000	3000	3000	0
219	20230921	162700	139375990	3000	3000	3000	3000	0
220	20230921	162600	139375990	3000	3000	3000	3000	0
221	20230921	162500	139375990	3000	3000	3000	3000	0
222	20230921	162400	139375990	3000	3000	3000	3000	0
223	20230921	162300	139375990	3000	3000	3000	3000	0
224	20230921	162200	139375990	3000	3000	3000	3000	0
225	20230921	162100	139375990	3000	3000	3000	3000	0
226	20230921	162000	139375990	3000	3000	3000	3000	0
227	20230921	161900	139375990	3000	3000	3000	3000	0
228	20230921	161800	139375990	3000	3000	3000	3000	0
229	20230921	161700	139375990	3000	3000	3000	3000	0
230	20230921	161600	139375990	3000	3000	3000	3000	0
231	20230921	161500	139375990	3000	3000	3000	3000	0
232	20230921	161400	139375990	3000	3000	3000	3000	0
233	20230921	161300	139375990	3000	3000	3000	3000	0
234	20230921	161200	139375990	3000	3000	3000	3000	0
235	20230921	161100	139375990	3000	3000	3000	3000	0
236	20230921	161000	139375990	3000	3000	3000	3000	0
237	20230921	160900	139375990	3000	3000	3000	3000	0
238	20230921	160800	139375990	3000	3000	3000	3000	0
239	20230921	160700	139375990	3000	3000	3000	3000	0
240	20230921	160600	139375990	3000	3000	3000	3000	0
241	20230921	160500	139375990	3000	3000	3000	3000	0
242	20230921	160400	139375990	3000	3000	3000	3000	89
243	20230921	160300	139375990	3000	3000	3000	3000	0
244	20230921	160200	139375990	3000	3000	3000	3000	0
245	20230921	160100	139375990	3000	3000	3000	3000	0
246	20230921	160000	139375990	3000	3000	3000	3000	0
247	20230921	155900	139375990	3000	3000	3000	3000	0
248	20230921	155800	139375990	3000	3000	3000	3000	0
249	20230921	155700	139375990	3000	3000	3000	3000	0
250	20230921	155600	139375990	3000	3000	3000	3000	0
251	20230921	155500	139375990	3000	3000	3000	3000	0
252	20230921	155400	139375990	3000	3000	3000	3000	0
253	20230921	155300	139375990	3000	3000	3000	3000	0
254	20230921	155200	139375990	3000	3000	3000	3000	0
255	20230921	155100	139375990	3000	3000	3000	3000	0
256	20230921	155000	139375990	3000	3000	3000	3000	0
257	20230921	154900	139375990	3000	3000	3000	3000	0
258	20230921	154800	139375990	3000	3000	3000	3000	0
259	20230921	154700	139375990	3000	3000	3000	3000	0
260	20230921	154600	139375990	3000	3000	3000	3000	0
261	20230921	154500	139375990	3000	3000	3000	3000	0
262	20230921	154400	139375990	3000	3000	3000	3000	0
263	20230921	154300	139375990	3000	3000	3000	3000	0
264	20230921	154200	139375990	3000	3000	3000	3000	0
265	20230921	154100	139375990	3000	3000	3000	3000	0
266	20230921	154000	139375990	3000	3000	3000	3000	0
267	20230921	153900	139375990	3000	3000	3000	3000	0
268	20230921	153800	139375990	3000	3000	3000	3000	0
269	20230921	153700	139375990	3000	3000	3000	3000	0
270	20230921	153600	139375990	3000	3000	3000	3000	0
271	20230921	153500	139375990	3000	3000	3000	3000	0
272	20230921	153400	139375990	3000	3000	3000	3000	89
273	20230921	153300	139375990	3000	3000	3000	3000	0
274	20230921	153200	139375990	3000	3000	3000	3000	0
275	20230921	153100	139375990	3000	3000	3000	3000	0
276	20230921	153000	139375990	3000	3000	3000	3000	89
277	20230921	152900	139108990	3000	3000	3000	3000	0
278	20230921	152800	139108990	3000	3000	3000	3000	0
279	20230921	152700	139108990	3000	3000	3000	3000	0
280	20230921	152600	139108990	3000	3000	3000	3000	0
281	20230921	152500	139108990	3000	3000	3000	3000	0
282	20230921	152400	139108990	3000	3000	3000	3000	0
283	20230921	152300	139108990	3000	3000	3000	3000	0
284	20230921	152200	139108990	3000	3000	3000	3000	0
285	20230921	152100	139108990	3000	3000	3000	3000	0
286	20230921	152000	139108990	3000	3000	3000	3000	0
287	20230921	151900	139108990	3000	3000	3000	3000	0
288	20230921	151800	139108990	3000	3000	3000	3000	0
289	20230921	151700	139108990	3000	3000	3000	3000	0
290	20230921	151600	139108990	3000	3000	3000	3000	0
291	20230921	151500	139108990	3000	3000	3000	3000	0
292	20230921	151400	139108990	3000	3000	3000	3000	0
293	20230921	151300	139108990	3000	3000	3000	3000	9200
294	20230921	151200	111508990	3000	2995	3000	2995	770
295	20230921	151100	109199005	2990	3000	3000	2990	5090
296	20230921	151000	93929900	3000	3000	3000	3000	0
297	20230921	150900	93929900	3000	3000	3000	3000	0
298	20230921	150800	93929900	3000	3000	3000	3000	0
299	20230921	150700	93929900	3000	3000	3000	3000	0
300	20230921	150600	93929900	3000	3000	3000	3000	0
301	20230921	150500	93929900	3000	3000	3000	3000	0
302	20230921	150400	93929900	3000	3000	3000	3000	0
303	20230921	150300	93929900	3000	3000	3000	3000	0
304	20230921	150200	93929900	3000	3000	3000	3000	0
305	20230921	150100	93929900	3000	3000	3000	3000	0
306	20230921	150000	93929900	3000	3000	3000	3000	0
307	20230921	145900	93929900	3000	3000	3000	3000	0
308	20230921	145800	93929900	3000	3000	3000	3000	0
309	20230921	145700	93929900	3000	3000	3000	3000	0
310	20230921	145600	93929900	3000	3000	3000	3000	0
311	20230921	145500	93929900	3000	3000	3000	3000	0
312	20230921	145400	93929900	3000	3000	3000	3000	0
313	20230921	145300	93929900	3000	3000	3000	3000	1
314	20230921	145200	93926900	3000	3000	3000	3000	0
315	20230921	145100	93926900	3000	3000	3000	3000	0
316	20230921	145000	93926900	3000	3000	3000	3000	0
317	20230921	144900	93926900	3000	3000	3000	3000	0
318	20230921	144800	93926900	3000	3000	3000	3000	0
319	20230921	144700	93926900	3000	3000	3000	3000	2
320	20230921	144600	93920900	3000	3000	3000	3000	290
321	20230921	144500	93050900	2995	2995	2995	2995	1134
322	20230921	144400	89654570	2995	2995	2995	2995	6000
323	20230921	144300	71684570	2995	2995	2995	2995	43
324	20230921	144200	71555785	2995	2995	2995	2995	0
325	20230921	144100	71555785	2995	2995	2995	2995	0
326	20230921	144000	71555785	2995	2995	2995	2995	0
327	20230921	143900	71555785	2995	2995	2995	2995	0
328	20230921	143800	71555785	2995	2995	2995	2995	0
329	20230921	143700	71555785	2995	2995	2995	2995	0
330	20230921	143600	71555785	2995	2995	2995	2995	0
331	20230921	143500	71555785	2995	2995	2995	2995	0
332	20230921	143400	71555785	2995	2995	2995	2995	3
333	20230921	143300	71546800	3000	3000	3000	3000	0
334	20230921	143200	71546800	3000	3000	3000	3000	0
335	20230921	143100	71546800	3000	3000	3000	3000	0
336	20230921	143000	71546800	3000	3000	3000	3000	0
337	20230921	142900	71546800	3000	3000	3000	3000	0
338	20230921	142800	71546800	3000	3000	3000	3000	0
339	20230921	142700	71546800	3000	3000	3000	3000	0
340	20230921	142600	71546800	3000	3000	3000	3000	0
341	20230921	142500	71546800	3000	3000	3000	3000	0
342	20230921	142400	71546800	3000	3000	3000	3000	0
343	20230921	142300	71546800	3000	3000	3000	3000	0
344	20230921	142200	71546800	3000	3000	3000	3000	0
345	20230921	142100	71546800	3000	3000	3000	3000	0
346	20230921	142000	71546800	3000	3000	3000	3000	0
347	20230921	141900	71546800	3000	3000	3000	3000	5
348	20230921	141800	71531800	3000	3000	3000	3000	0
349	20230921	141700	71531800	3000	3000	3000	3000	0
350	20230921	141600	71531800	3000	3000	3000	3000	1000
351	20230921	141500	68531800	3000	3000	3000	3000	0
352	20230921	141400	68531800	3000	3000	3000	3000	0
353	20230921	141300	68531800	3000	3000	3000	3000	0
354	20230921	141200	68531800	3000	3000	3000	3000	0
355	20230921	141100	68531800	3000	3000	3000	3000	0
356	20230921	141000	68531800	3000	3000	3000	3000	0
357	20230921	140900	68531800	3000	3000	3000	3000	0
358	20230921	140800	68531800	3000	3000	3000	3000	0
359	20230921	140700	68531800	3000	3000	3000	3000	0
360	20230921	140600	68531800	3000	3000	3000	3000	1
361	20230921	140500	68528800	3000	3000	3000	3000	0
362	20230921	140400	68528800	3000	3000	3000	3000	0
363	20230921	140300	68528800	3000	3000	3000	3000	0
364	20230921	140200	68528800	3000	3000	3000	3000	0
365	20230921	140100	68528800	3000	3000	3000	3000	0
366	20230921	140000	68528800	3000	3000	3000	3000	540
367	20230921	135900	66908800	3000	3000	3000	3000	0
368	20230921	135800	66908800	3000	3000	3000	3000	0
369	20230921	135700	66908800	3000	3000	3000	3000	0
370	20230921	135600	66908800	3000	3000	3000	3000	0
371	20230921	135500	66908800	3000	3000	3000	3000	0
372	20230921	135400	66908800	3000	3000	3000	3000	0
373	20230921	135300	66908800	3000	3000	3000	3000	0
374	20230921	135200	66908800	3000	3000	3000	3000	0
375	20230921	135100	66908800	3000	3000	3000	3000	0
376	20230921	135000	66908800	3000	3000	3000	3000	0
377	20230921	134900	66908800	3000	3000	3000	3000	0
378	20230921	134800	66908800	3000	3000	3000	3000	4
379	20230921	134700	66896800	2995	2995	2995	2995	0
380	20230921	134600	66896800	2995	2995	2995	2995	20
381	20230921	134500	66836900	3000	3000	3000	3000	0
382	20230921	134400	66836900	3000	3000	3000	3000	0
383	20230921	134300	66836900	3000	3000	3000	3000	0
384	20230921	134200	66836900	3000	3000	3000	3000	0
385	20230921	134100	66836900	3000	3000	3000	3000	0
386	20230921	134000	66836900	3000	3000	3000	3000	0
387	20230921	133900	66836900	3000	3000	3000	3000	0
388	20230921	133800	66836900	3000	3000	3000	3000	0
389	20230921	133700	66836900	3000	3000	3000	3000	0
390	20230921	133600	66836900	3000	3000	3000	3000	0
391	20230921	133500	66836900	3000	3000	3000	3000	0
392	20230921	133400	66836900	3000	3000	3000	3000	0
393	20230921	133300	66836900	3000	3000	3000	3000	0
394	20230921	133200	66836900	3000	3000	3000	3000	0
395	20230921	133100	66836900	3000	3000	3000	3000	0
396	20230921	133000	66836900	3000	3000	3000	3000	0
397	20230921	132900	66836900	3000	3000	3000	3000	0
398	20230921	132800	66836900	3000	3000	3000	3000	0
399	20230921	132700	66836900	3000	3000	3000	3000	0
400	20230921	132600	66836900	3000	3000	3000	3000	0
401	20230921	132500	66836900	3000	3000	3000	3000	0
402	20230921	132400	66836900	3000	3000	3000	3000	0
403	20230921	132300	66836900	3000	3000	3000	3000	0
404	20230921	132200	66836900	3000	3000	3000	3000	0
405	20230921	132100	66836900	3000	3000	3000	3000	0
406	20230921	132000	66836900	3000	3000	3000	3000	0
407	20230921	131900	66836900	3000	3000	3000	3000	0
408	20230921	131800	66836900	3000	3000	3000	3000	0
409	20230921	131700	66836900	3000	3000	3000	3000	0
410	20230921	131600	66836900	3000	3000	3000	3000	0
411	20230921	131500	66836900	3000	3000	3000	3000	0
412	20230921	131400	66836900	3000	3000	3000	3000	0
413	20230921	131300	66836900	3000	3000	3000	3000	0
414	20230921	131200	66836900	3000	3000	3000	3000	0
415	20230921	131100	66836900	3000	3000	3000	3000	0
416	20230921	131000	66836900	3000	3000	3000	3000	0
417	20230921	130900	66836900	3000	3000	3000	3000	0
418	20230921	130800	66836900	3000	3000	3000	3000	0
419	20230921	130700	66836900	3000	3000	3000	3000	0
420	20230921	130600	66836900	3000	3000	3000	3000	0
421	20230921	130500	66836900	3000	3000	3000	3000	0
422	20230921	130400	66836900	3000	3000	3000	3000	14400
423	20230921	130300	23636900	3000	3000	3000	3000	0
424	20230921	130200	23636900	3000	3000	3000	3000	0
425	20230921	130100	23636900	3000	3000	3000	3000	5573
426	20230921	130000	6917900	3000	3000	3000	3000	0
427	20230921	125900	6917900	3000	3000	3000	3000	0
428	20230921	125800	6917900	3000	3000	3000	3000	732
429	20230921	125700	4721900	3000	3000	3000	3000	0
430	20230921	125600	4721900	3000	3000	3000	3000	0
431	20230921	125500	4721900	3000	3000	3000	3000	0
432	20230921	125400	4721900	3000	3000	3000	3000	0
433	20230921	125300	4721900	3000	3000	3000	3000	0
434	20230921	125200	4721900	3000	3000	3000	3000	0
435	20230921	125100	4721900	3000	3000	3000	3000	0
436	20230921	125000	4721900	3000	3000	3000	3000	0
437	20230921	124900	4721900	3000	3000	3000	3000	0
438	20230921	124800	4721900	3000	3000	3000	3000	0
439	20230921	124700	4721900	3000	3000	3000	3000	0
440	20230921	124600	4721900	3000	3000	3000	3000	100
441	20230921	124500	4421900	3000	3000	3000	3000	6
442	20230921	124400	4403900	3000	3000	3000	3000	0
443	20230921	124300	4403900	3000	3000	3000	3000	0
444	20230921	124200	4403900	3000	3000	3000	3000	0
445	20230921	124100	4403900	3000	3000	3000	3000	0
446	20230921	124000	4403900	3000	3000	3000	3000	0
447	20230921	123900	4403900	3000	3000	3000	3000	0
448	20230921	123800	4403900	3000	3000	3000	3000	0
449	20230921	123700	4403900	3000	3000	3000	3000	0
450	20230921	123600	4403900	3000	3000	3000	3000	0
451	20230921	123500	4403900	3000	3000	3000	3000	0
452	20230921	123400	4403900	3000	3000	3000	3000	0
453	20230921	123300	4403900	3000	3000	3000	3000	0
454	20230921	123200	4403900	3000	3000	3000	3000	0
455	20230921	123100	4403900	3000	3000	3000	3000	0
456	20230921	123000	4403900	3000	3000	3000	3000	0
457	20230921	122900	4403900	3000	3000	3000	3000	3
458	20230921	122800	4394900	3000	3000	3000	3000	0
459	20230921	122700	4394900	3000	3000	3000	3000	0
460	20230921	122600	4394900	3000	3000	3000	3000	632
461	20230921	122500	2498900	3000	3000	3000	3000	0
462	20230921	122400	2498900	3000	3000	3000	3000	0
463	20230921	122300	2498900	3000	3000	3000	3000	0
464	20230921	122200	2498900	3000	3000	3000	3000	0
465	20230921	122100	2498900	3000	3000	3000	3000	0
466	20230921	122000	2498900	3000	3000	3000	3000	0
467	20230921	121900	2498900	3000	3000	3000	3000	4
468	20230921	121800	2486900	3000	3000	3000	3000	0
469	20230921	121700	2486900	3000	3000	3000	3000	0
470	20230921	121600	2486900	3000	3000	3000	3000	0
471	20230921	121500	2486900	3000	3000	3000	3000	0
472	20230921	121400	2486900	3000	3000	3000	3000	0
473	20230921	121300	2486900	3000	3000	3000	3000	0
474	20230921	121200	2486900	3000	3000	3000	3000	0
475	20230921	121100	2486900	3000	3000	3000	3000	0
476	20230921	121000	2486900	3000	3000	3000	3000	0
477	20230921	120900	2486900	3000	3000	3000	3000	0
478	20230921	120800	2486900	3000	3000	3000	3000	0
479	20230921	120700	2486900	3000	3000	3000	3000	0
480	20230921	120600	2486900	3000	3000	3000	3000	10
481	20230921	120500	2456900	3000	3000	3000	3000	0
482	20230921	120400	2456900	3000	3000	3000	3000	0
483	20230921	120300	2456900	3000	3000	3000	3000	0
484	20230921	120200	2456900	3000	3000	3000	3000	0
485	20230921	120100	2456900	3000	3000	3000	3000	0
486	20230921	120000	2456900	3000	3000	3000	3000	0
487	20230921	115900	2456900	3000	3000	3000	3000	0
488	20230921	115800	2456900	3000	3000	3000	3000	0
489	20230921	115700	2456900	3000	3000	3000	3000	0
490	20230921	115600	2456900	3000	3000	3000	3000	0
491	20230921	115500	2456900	3000	3000	3000	3000	0
492	20230921	115400	2456900	3000	3000	3000	3000	0
493	20230921	115300	2456900	3000	3000	3000	3000	0
494	20230921	115200	2456900	3000	3000	3000	3000	0
495	20230921	115100	2456900	3000	3000	3000	3000	0
496	20230921	115000	2456900	3000	3000	3000	3000	0
497	20230921	114900	2456900	3000	3000	3000	3000	0
498	20230921	114800	2456900	3000	3000	3000	3000	0
499	20230921	114700	2456900	3000	3000	3000	3000	0
500	20230921	114600	2456900	3000	3000	3000	3000	0
501	20230921	114500	2456900	3000	3000	3000	3000	0
502	20230921	114400	2456900	3000	3000	3000	3000	0
503	20230921	114300	2456900	3000	3000	3000	3000	0
504	20230921	114200	2456900	3000	3000	3000	3000	0
505	20230921	114100	2456900	3000	3000	3000	3000	0
506	20230921	114000	2456900	3000	3000	3000	3000	0
507	20230921	113900	2456900	3000	3000	3000	3000	0
508	20230921	113800	2456900	3000	3000	3000	3000	0
509	20230921	113700	2456900	3000	3000	3000	3000	0
510	20230921	113600	2456900	3000	3000	3000	3000	0
511	20230921	113500	2456900	3000	3000	3000	3000	0
512	20230921	113400	2456900	3000	3000	3000	3000	0
513	20230921	113300	2456900	3000	3000	3000	3000	0
514	20230921	113200	2456900	3000	3000	3000	3000	0
515	20230921	113100	2456900	3000	3000	3000	3000	0
516	20230921	113000	2456900	3000	3000	3000	3000	0
517	20230921	112900	2456900	3000	3000	3000	3000	0
518	20230921	112800	2456900	3000	3000	3000	3000	0
519	20230921	112700	2456900	3000	3000	3000	3000	0
520	20230921	112600	2456900	3000	3000	3000	3000	0
521	20230921	112500	2456900	3000	3000	3000	3000	0
522	20230921	112400	2456900	3000	3000	3000	3000	0
523	20230921	112300	2456900	3000	3000	3000	3000	0
524	20230921	112200	2456900	3000	3000	3000	3000	0
525	20230921	112100	2456900	3000	3000	3000	3000	0
526	20230921	112000	2456900	3000	3000	3000	3000	0
527	20230921	111900	2456900	3000	3000	3000	3000	0
528	20230921	111800	2456900	3000	3000	3000	3000	50
529	20230921	111700	2306900	3000	3000	3000	3000	0
530	20230921	111600	2306900	3000	3000	3000	3000	0
531	20230921	111500	2306900	3000	3000	3000	3000	0
532	20230921	111400	2306900	3000	3000	3000	3000	0
533	20230921	111300	2306900	3000	3000	3000	3000	0
534	20230921	111200	2306900	3000	3000	3000	3000	0
535	20230921	111100	2306900	3000	3000	3000	3000	0
536	20230921	111000	2306900	3000	3000	3000	3000	0
537	20230921	110900	2306900	3000	3000	3000	3000	0
538	20230921	110800	2306900	3000	3000	3000	3000	0
539	20230921	110700	2306900	3000	3000	3000	3000	0
540	20230921	110600	2306900	3000	3000	3000	3000	0
541	20230921	110500	2306900	3000	3000	3000	3000	0
542	20230921	110400	2306900	3000	3000	3000	3000	0
543	20230921	110300	2306900	3000	3000	3000	3000	0
544	20230921	110200	2306900	3000	3000	3000	3000	0
545	20230921	110100	2306900	3000	3000	3000	3000	0
546	20230921	110000	2306900	3000	3000	3000	3000	0
547	20230921	105900	2306900	3000	3000	3000	3000	0
548	20230921	105800	2306900	3000	3000	3000	3000	0
549	20230921	105700	2306900	3000	3000	3000	3000	0
550	20230921	105600	2306900	3000	3000	3000	3000	0
551	20230921	105500	2306900	3000	3000	3000	3000	19
552	20230921	105400	2249900	3005	3005	3005	3005	0
553	20230921	105300	2249900	3005	3005	3005	3005	0
554	20230921	105200	2249900	3005	3005	3005	3005	0
555	20230921	105100	2249900	3005	3005	3005	3005	0
556	20230921	105000	2249900	3005	3005	3005	3005	0
557	20230921	104900	2249900	3005	3005	3005	3005	0
558	20230921	104800	2249900	3005	3005	3005	3005	0
559	20230921	104700	2249900	3005	3005	3005	3005	100
560	20230921	104600	1949400	3005	3005	3005	3005	0
561	20230921	104500	1949400	3005	3005	3005	3005	0
562	20230921	104400	1949400	3005	3005	3005	3005	0
563	20230921	104300	1949400	3005	3005	3005	3005	0
564	20230921	104200	1949400	3005	3005	3005	3005	0
565	20230921	104100	1949400	3005	3005	3005	3005	0
566	20230921	104000	1949400	3005	3005	3005	3005	0
567	20230921	103900	1949400	3005	3005	3005	3005	0
568	20230921	103800	1949400	3005	3005	3005	3005	0
569	20230921	103700	1949400	3005	3005	3005	3005	0
570	20230921	103600	1949400	3005	3005	3005	3005	0
571	20230921	103500	1949400	3005	3005	3005	3005	0
572	20230921	103400	1949400	3005	3005	3005	3005	0
573	20230921	103300	1949400	3005	3005	3005	3005	0
574	20230921	103200	1949400	3005	3005	3005	3005	100
575	20230921	103100	1648900	3005	3005	3005	3005	0
576	20230921	103000	1648900	3005	3005	3005	3005	0
577	20230921	102900	1648900	3005	3005	3005	3005	0
578	20230921	102800	1648900	3005	3005	3005	3005	0
579	20230921	102700	1648900	3005	3005	3005	3005	0
580	20230921	102600	1648900	3005	3005	3005	3005	0
581	20230921	102500	1648900	3005	3005	3005	3005	0
582	20230921	102400	1648900	3005	3005	3005	3005	0
583	20230921	102300	1648900	3005	3005	3005	3005	0
584	20230921	102200	1648900	3005	3005	3005	3005	0
585	20230921	102100	1648900	3005	3005	3005	3005	0
586	20230921	102000	1648900	3005	3005	3005	3005	167
587	20230921	101900	1147065	3010	3010	3010	3010	0
588	20230921	101800	1147065	3010	3010	3010	3010	0
589	20230921	101700	1147065	3010	3010	3010	3010	0
590	20230921	101600	1147065	3010	3010	3010	3010	0
591	20230921	101500	1147065	3010	3010	3010	3010	0
592	20230921	101400	1147065	3010	3010	3010	3010	0
593	20230921	101300	1147065	3010	3010	3010	3010	0
594	20230921	101200	1147065	3010	3010	3010	3010	0
595	20230921	101100	1147065	3010	3010	3010	3010	0
596	20230921	101000	1147065	3010	3010	3010	3010	0
597	20230921	100900	1147065	3010	3010	3010	3010	0
598	20230921	100800	1147065	3010	3010	3010	3010	0
599	20230921	100700	1147065	3010	3010	3010	3010	0
600	20230921	100600	1147065	3010	3010	3010	3010	0
601	20230921	100500	1147065	3010	3010	3010	3010	0
602	20230921	100400	1147065	3010	3010	3010	3010	0
603	20230921	100300	1147065	3010	3010	3010	3010	0
604	20230921	100200	1147065	3010	3010	3010	3010	0
605	20230921	100100	1147065	3010	3010	3010	3010	0
606	20230921	100000	1147065	3010	3010	3010	3010	0
607	20230921	095900	1147065	3010	3010	3010	3010	0
608	20230921	095800	1147065	3010	3010	3010	3010	0
609	20230921	095700	1147065	3010	3010	3010	3010	0
610	20230921	095600	1147065	3010	3010	3010	3010	0
611	20230921	095500	1147065	3010	3010	3010	3010	30
612	20230921	095400	1056765	3010	3010	3010	3010	0
613	20230921	095300	1056765	3010	3010	3010	3010	0
614	20230921	095200	1056765	3010	3010	3010	3010	0
615	20230921	095100	1056765	3010	3010	3010	3010	0
616	20230921	095000	1056765	3010	3010	3010	3010	0
617	20230921	094900	1056765	3010	3010	3010	3010	0
618	20230921	094800	1056765	3010	3010	3010	3010	0
619	20230921	094700	1056765	3010	3010	3010	3010	0
620	20230921	094600	1056765	3010	3010	3010	3010	0
621	20230921	094500	1056765	3010	3010	3010	3010	0
622	20230921	094400	1056765	3010	3010	3010	3010	0
623	20230921	094300	1056765	3010	3010	3010	3010	0
624	20230921	094200	1056765	3010	3010	3010	3010	0
625	20230921	094100	1056765	3010	3010	3010	3010	0
626	20230921	094000	1056765	3010	3010	3010	3010	0
627	20230921	093900	1056765	3010	3010	3010	3010	0
628	20230921	093800	1056765	3010	3010	3010	3010	0
629	20230921	093700	1056765	3010	3010	3010	3010	0
630	20230921	093600	1056765	3010	3010	3010	3010	0
631	20230921	093500	1056765	3010	3010	3010	3010	0
632	20230921	093400	1056765	3010	3010	3010	3010	300
633	20230921	093300	153765	3015	3015	3015	3015	0
634	20230921	093200	153765	3015	3015	3015	3015	0
635	20230921	093100	153765	3015	3015	3015	3015	0
636	20230921	093000	153765	3015	3015	3015	3015	0
637	20230921	092900	153765	3015	3015	3015	3015	0
638	20230921	092800	153765	3015	3015	3015	3015	0
639	20230921	092700	153765	3015	3015	3015	3015	0
640	20230921	092600	153765	3015	3015	3015	3015	0
641	20230921	092500	153765	3015	3015	3015	3015	0
642	20230921	092400	153765	3015	3015	3015	3015	0
643	20230921	092300	153765	3015	3015	3015	3015	0
644	20230921	092200	153765	3015	3015	3015	3015	0
645	20230921	092100	153765	3015	3015	3015	3015	0
646	20230921	092000	153765	3015	3015	3015	3015	0
647	20230921	091900	153765	3015	3015	3015	3015	0
648	20230921	091800	153765	3015	3015	3015	3015	0
649	20230921	091700	153765	3015	3015	3015	3015	0
650	20230921	091600	153765	3015	3015	3015	3015	0
651	20230921	091500	153765	3015	3015	3015	3015	0
652	20230921	091400	153765	3015	3015	3015	3015	0
653	20230921	091300	153765	3015	3015	3015	3015	0
654	20230921	091200	153765	3015	3015	3015	3015	0
655	20230921	091100	153765	3015	3015	3015	3015	0
656	20230921	091000	153765	3015	3015	3015	3015	0
657	20230921	090900	153765	3015	3015	3015	3015	51
658	20230921	090800	0	3005	3005	3005	3005	0
659	20230921	090700	0	3005	3005	3005	3005	0
660	20230921	090600	0	3005	3005	3005	3005	0
661	20230921	090500	0	3005	3005	3005	3005	0
662	20230921	090400	0	3005	3005	3005	3005	0
663	20230921	090300	0	3005	3005	3005	3005	0
664	20230921	090200	0	3005	3005	3005	3005	0
665	20230921	090100	0	3005	3005	3005	3005	0
666	20230921	090000	0	3005	3005	3005	3005	0