KissMeData/155900/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	200000	76016335	3000	3000	3000	3000	767
3	20230901	195900	76016335	3000	3000	3000	3000	0
4	20230901	195800	76016335	3000	3000	3000	3000	0
5	20230901	195700	76016335	3000	3000	3000	3000	0
6	20230901	195600	76016335	3000	3000	3000	3000	0
7	20230901	195500	76016335	3000	3000	3000	3000	0
8	20230901	195400	76016335	3000	3000	3000	3000	0
9	20230901	195300	76016335	3000	3000	3000	3000	0
10	20230901	195200	76016335	3000	3000	3000	3000	0
11	20230901	195100	76016335	3000	3000	3000	3000	0
12	20230901	195000	76016335	3000	3000	3000	3000	0
13	20230901	194900	76016335	3000	3000	3000	3000	0
14	20230901	194800	76016335	3000	3000	3000	3000	0
15	20230901	194700	76016335	3000	3000	3000	3000	0
16	20230901	194600	76016335	3000	3000	3000	3000	0
17	20230901	194500	76016335	3000	3000	3000	3000	0
18	20230901	194400	76016335	3000	3000	3000	3000	0
19	20230901	194300	76016335	3000	3000	3000	3000	0
20	20230901	194200	76016335	3000	3000	3000	3000	0
21	20230901	194100	76016335	3000	3000	3000	3000	0
22	20230901	194000	76016335	3000	3000	3000	3000	0
23	20230901	193900	76016335	3000	3000	3000	3000	0
24	20230901	193800	76016335	3000	3000	3000	3000	0
25	20230901	193700	76016335	3000	3000	3000	3000	0
26	20230901	193600	76016335	3000	3000	3000	3000	0
27	20230901	193500	76016335	3000	3000	3000	3000	0
28	20230901	193400	76016335	3000	3000	3000	3000	0
29	20230901	193300	76016335	3000	3000	3000	3000	0
30	20230901	193200	76016335	3000	3000	3000	3000	0
31	20230901	193100	76016335	3000	3000	3000	3000	0
32	20230901	193000	76016335	3000	3000	3000	3000	767
33	20230901	192900	76016335	3000	3000	3000	3000	0
34	20230901	192800	76016335	3000	3000	3000	3000	0
35	20230901	192700	76016335	3000	3000	3000	3000	0
36	20230901	192600	76016335	3000	3000	3000	3000	0
37	20230901	192500	76016335	3000	3000	3000	3000	0
38	20230901	192400	76016335	3000	3000	3000	3000	0
39	20230901	192300	76016335	3000	3000	3000	3000	0
40	20230901	192200	76016335	3000	3000	3000	3000	0
41	20230901	192100	76016335	3000	3000	3000	3000	0
42	20230901	192000	76016335	3000	3000	3000	3000	0
43	20230901	191900	76016335	3000	3000	3000	3000	0
44	20230901	191800	76016335	3000	3000	3000	3000	0
45	20230901	191700	76016335	3000	3000	3000	3000	0
46	20230901	191600	76016335	3000	3000	3000	3000	0
47	20230901	191500	76016335	3000	3000	3000	3000	0
48	20230901	191400	76016335	3000	3000	3000	3000	0
49	20230901	191300	76016335	3000	3000	3000	3000	0
50	20230901	191200	76016335	3000	3000	3000	3000	0
51	20230901	191100	76016335	3000	3000	3000	3000	0
52	20230901	191000	76016335	3000	3000	3000	3000	0
53	20230901	190900	76016335	3000	3000	3000	3000	0
54	20230901	190800	76016335	3000	3000	3000	3000	0
55	20230901	190700	76016335	3000	3000	3000	3000	0
56	20230901	190600	76016335	3000	3000	3000	3000	0
57	20230901	190500	76016335	3000	3000	3000	3000	0
58	20230901	190400	76016335	3000	3000	3000	3000	0
59	20230901	190300	76016335	3000	3000	3000	3000	0
60	20230901	190200	76016335	3000	3000	3000	3000	0
61	20230901	190100	76016335	3000	3000	3000	3000	0
62	20230901	190000	76016335	3000	3000	3000	3000	767
63	20230901	185900	76016335	3000	3000	3000	3000	0
64	20230901	185800	76016335	3000	3000	3000	3000	0
65	20230901	185700	76016335	3000	3000	3000	3000	0
66	20230901	185600	76016335	3000	3000	3000	3000	0
67	20230901	185500	76016335	3000	3000	3000	3000	0
68	20230901	185400	76016335	3000	3000	3000	3000	0
69	20230901	185300	76016335	3000	3000	3000	3000	0
70	20230901	185200	76016335	3000	3000	3000	3000	0
71	20230901	185100	76016335	3000	3000	3000	3000	0
72	20230901	185000	76016335	3000	3000	3000	3000	0
73	20230901	184900	76016335	3000	3000	3000	3000	0
74	20230901	184800	76016335	3000	3000	3000	3000	0
75	20230901	184700	76016335	3000	3000	3000	3000	0
76	20230901	184600	76016335	3000	3000	3000	3000	0
77	20230901	184500	76016335	3000	3000	3000	3000	0
78	20230901	184400	76016335	3000	3000	3000	3000	0
79	20230901	184300	76016335	3000	3000	3000	3000	0
80	20230901	184200	76016335	3000	3000	3000	3000	0
81	20230901	184100	76016335	3000	3000	3000	3000	0
82	20230901	184000	76016335	3000	3000	3000	3000	0
83	20230901	183900	76016335	3000	3000	3000	3000	0
84	20230901	183800	76016335	3000	3000	3000	3000	0
85	20230901	183700	76016335	3000	3000	3000	3000	0
86	20230901	183600	76016335	3000	3000	3000	3000	0
87	20230901	183500	76016335	3000	3000	3000	3000	0
88	20230901	183400	76016335	3000	3000	3000	3000	0
89	20230901	183300	76016335	3000	3000	3000	3000	0
90	20230901	183200	76016335	3000	3000	3000	3000	0
91	20230901	183100	76016335	3000	3000	3000	3000	0
92	20230901	183000	76016335	3000	3000	3000	3000	767
93	20230901	182900	76016335	3000	3000	3000	3000	0
94	20230901	182800	76016335	3000	3000	3000	3000	0
95	20230901	182700	76016335	3000	3000	3000	3000	0
96	20230901	182600	76016335	3000	3000	3000	3000	0
97	20230901	182500	76016335	3000	3000	3000	3000	0
98	20230901	182400	76016335	3000	3000	3000	3000	0
99	20230901	182300	76016335	3000	3000	3000	3000	0
100	20230901	182200	76016335	3000	3000	3000	3000	0
101	20230901	182100	76016335	3000	3000	3000	3000	0
102	20230901	182000	76016335	3000	3000	3000	3000	0
103	20230901	181900	76016335	3000	3000	3000	3000	0
104	20230901	181800	76016335	3000	3000	3000	3000	0
105	20230901	181700	76016335	3000	3000	3000	3000	0
106	20230901	181600	76016335	3000	3000	3000	3000	0
107	20230901	181500	76016335	3000	3000	3000	3000	0
108	20230901	181400	76016335	3000	3000	3000	3000	0
109	20230901	181300	76016335	3000	3000	3000	3000	0
110	20230901	181200	76016335	3000	3000	3000	3000	0
111	20230901	181100	76016335	3000	3000	3000	3000	0
112	20230901	181000	76016335	3000	3000	3000	3000	0
113	20230901	180900	76016335	3000	3000	3000	3000	0
114	20230901	180800	76016335	3000	3000	3000	3000	0
115	20230901	180700	76016335	3000	3000	3000	3000	0
116	20230901	180600	76016335	3000	3000	3000	3000	0
117	20230901	180500	76016335	3000	3000	3000	3000	0
118	20230901	180400	76016335	3000	3000	3000	3000	0
119	20230901	180300	76016335	3000	3000	3000	3000	0
120	20230901	180200	76016335	3000	3000	3000	3000	0
121	20230901	180100	76016335	3000	3000	3000	3000	0
122	20230901	180000	76016335	3000	3000	3000	3000	767
123	20230901	175900	76016335	3000	3000	3000	3000	0
124	20230901	175800	76016335	3000	3000	3000	3000	0
125	20230901	175700	76016335	3000	3000	3000	3000	0
126	20230901	175600	76016335	3000	3000	3000	3000	0
127	20230901	175500	76016335	3000	3000	3000	3000	0
128	20230901	175400	76016335	3000	3000	3000	3000	0
129	20230901	175300	76016335	3000	3000	3000	3000	0
130	20230901	175200	76016335	3000	3000	3000	3000	0
131	20230901	175100	76016335	3000	3000	3000	3000	0
132	20230901	175000	76016335	3000	3000	3000	3000	0
133	20230901	174900	76016335	3000	3000	3000	3000	0
134	20230901	174800	76016335	3000	3000	3000	3000	0
135	20230901	174700	76016335	3000	3000	3000	3000	0
136	20230901	174600	76016335	3000	3000	3000	3000	0
137	20230901	174500	76016335	3000	3000	3000	3000	0
138	20230901	174400	76016335	3000	3000	3000	3000	0
139	20230901	174300	76016335	3000	3000	3000	3000	0
140	20230901	174200	76016335	3000	3000	3000	3000	0
141	20230901	174100	76016335	3000	3000	3000	3000	0
142	20230901	174000	76016335	3000	3000	3000	3000	0
143	20230901	173900	76016335	3000	3000	3000	3000	0
144	20230901	173800	76016335	3000	3000	3000	3000	0
145	20230901	173700	76016335	3000	3000	3000	3000	0
146	20230901	173600	76016335	3000	3000	3000	3000	0
147	20230901	173500	76016335	3000	3000	3000	3000	0
148	20230901	173400	76016335	3000	3000	3000	3000	0
149	20230901	173300	76016335	3000	3000	3000	3000	0
150	20230901	173200	76016335	3000	3000	3000	3000	0
151	20230901	173100	76016335	3000	3000	3000	3000	0
152	20230901	173000	76016335	3000	3000	3000	3000	767
153	20230901	172900	76016335	3000	3000	3000	3000	0
154	20230901	172800	76016335	3000	3000	3000	3000	0
155	20230901	172700	76016335	3000	3000	3000	3000	0
156	20230901	172600	76016335	3000	3000	3000	3000	0
157	20230901	172500	76016335	3000	3000	3000	3000	0
158	20230901	172400	76016335	3000	3000	3000	3000	0
159	20230901	172300	76016335	3000	3000	3000	3000	0
160	20230901	172200	76016335	3000	3000	3000	3000	0
161	20230901	172100	76016335	3000	3000	3000	3000	0
162	20230901	172000	76016335	3000	3000	3000	3000	0
163	20230901	171900	76016335	3000	3000	3000	3000	0
164	20230901	171800	76016335	3000	3000	3000	3000	0
165	20230901	171700	76016335	3000	3000	3000	3000	0
166	20230901	171600	76016335	3000	3000	3000	3000	0
167	20230901	171500	76016335	3000	3000	3000	3000	0
168	20230901	171400	76016335	3000	3000	3000	3000	0
169	20230901	171300	76016335	3000	3000	3000	3000	0
170	20230901	171200	76016335	3000	3000	3000	3000	0
171	20230901	171100	76016335	3000	3000	3000	3000	0
172	20230901	171000	76016335	3000	3000	3000	3000	0
173	20230901	170900	76016335	3000	3000	3000	3000	0
174	20230901	170800	76016335	3000	3000	3000	3000	0
175	20230901	170700	76016335	3000	3000	3000	3000	0
176	20230901	170600	76016335	3000	3000	3000	3000	0
177	20230901	170500	76016335	3000	3000	3000	3000	0
178	20230901	170400	76016335	3000	3000	3000	3000	0
179	20230901	170300	76016335	3000	3000	3000	3000	0
180	20230901	170200	76016335	3000	3000	3000	3000	0
181	20230901	170100	76016335	3000	3000	3000	3000	0
182	20230901	170000	76016335	3000	3000	3000	3000	767
183	20230901	165900	76016335	3000	3000	3000	3000	0
184	20230901	165800	76016335	3000	3000	3000	3000	0
185	20230901	165700	76016335	3000	3000	3000	3000	0
186	20230901	165600	76016335	3000	3000	3000	3000	0
187	20230901	165500	76016335	3000	3000	3000	3000	0
188	20230901	165400	76016335	3000	3000	3000	3000	0
189	20230901	165300	76016335	3000	3000	3000	3000	0
190	20230901	165200	76016335	3000	3000	3000	3000	0
191	20230901	165100	76016335	3000	3000	3000	3000	0
192	20230901	165000	76016335	3000	3000	3000	3000	0
193	20230901	164900	76016335	3000	3000	3000	3000	0
194	20230901	164800	76016335	3000	3000	3000	3000	0
195	20230901	164700	76016335	3000	3000	3000	3000	0
196	20230901	164600	76016335	3000	3000	3000	3000	0
197	20230901	164500	76016335	3000	3000	3000	3000	0
198	20230901	164400	76016335	3000	3000	3000	3000	0
199	20230901	164300	76016335	3000	3000	3000	3000	0
200	20230901	164200	76016335	3000	3000	3000	3000	0
201	20230901	164100	76016335	3000	3000	3000	3000	0
202	20230901	164000	76016335	3000	3000	3000	3000	0
203	20230901	163900	76016335	3000	3000	3000	3000	0
204	20230901	163800	76016335	3000	3000	3000	3000	0
205	20230901	163700	76016335	3000	3000	3000	3000	0
206	20230901	163600	76016335	3000	3000	3000	3000	0
207	20230901	163500	76016335	3000	3000	3000	3000	0
208	20230901	163400	76016335	3000	3000	3000	3000	0
209	20230901	163300	76016335	3000	3000	3000	3000	0
210	20230901	163200	76016335	3000	3000	3000	3000	0
211	20230901	163100	76016335	3000	3000	3000	3000	0
212	20230901	163000	76016335	3000	3000	3000	3000	767
213	20230901	162900	76016335	3000	3000	3000	3000	0
214	20230901	162800	76016335	3000	3000	3000	3000	0
215	20230901	162700	76016335	3000	3000	3000	3000	0
216	20230901	162600	76016335	3000	3000	3000	3000	0
217	20230901	162500	76016335	3000	3000	3000	3000	0
218	20230901	162400	76016335	3000	3000	3000	3000	0
219	20230901	162300	76016335	3000	3000	3000	3000	0
220	20230901	162200	76016335	3000	3000	3000	3000	0
221	20230901	162100	76016335	3000	3000	3000	3000	0
222	20230901	162000	76016335	3000	3000	3000	3000	0
223	20230901	161900	76016335	3000	3000	3000	3000	0
224	20230901	161800	76016335	3000	3000	3000	3000	0
225	20230901	161700	76016335	3000	3000	3000	3000	0
226	20230901	161600	76016335	3000	3000	3000	3000	0
227	20230901	161500	76016335	3000	3000	3000	3000	0
228	20230901	161400	76016335	3000	3000	3000	3000	0
229	20230901	161300	76016335	3000	3000	3000	3000	0
230	20230901	161200	76016335	3000	3000	3000	3000	0
231	20230901	161100	76016335	3000	3000	3000	3000	0
232	20230901	161000	76016335	3000	3000	3000	3000	0
233	20230901	160900	76016335	3000	3000	3000	3000	0
234	20230901	160800	76016335	3000	3000	3000	3000	0
235	20230901	160700	76016335	3000	3000	3000	3000	0
236	20230901	160600	76016335	3000	3000	3000	3000	0
237	20230901	160500	76016335	3000	3000	3000	3000	0
238	20230901	160400	76016335	3000	3000	3000	3000	0
239	20230901	160300	76016335	3000	3000	3000	3000	0
240	20230901	160200	76016335	3000	3000	3000	3000	0
241	20230901	160100	76016335	3000	3000	3000	3000	0
242	20230901	160000	76016335	3000	3000	3000	3000	767
243	20230901	155900	76016335	3000	3000	3000	3000	0
244	20230901	155800	76016335	3000	3000	3000	3000	0
245	20230901	155700	76016335	3000	3000	3000	3000	0
246	20230901	155600	76016335	3000	3000	3000	3000	0
247	20230901	155500	76016335	3000	3000	3000	3000	0
248	20230901	155400	76016335	3000	3000	3000	3000	0
249	20230901	155300	76016335	3000	3000	3000	3000	0
250	20230901	155200	76016335	3000	3000	3000	3000	0
251	20230901	155100	76016335	3000	3000	3000	3000	0
252	20230901	155000	76016335	3000	3000	3000	3000	0
253	20230901	154900	76016335	3000	3000	3000	3000	0
254	20230901	154800	76016335	3000	3000	3000	3000	0
255	20230901	154700	76016335	3000	3000	3000	3000	0
256	20230901	154600	76016335	3000	3000	3000	3000	0
257	20230901	154500	76016335	3000	3000	3000	3000	0
258	20230901	154400	76016335	3000	3000	3000	3000	0
259	20230901	154300	76016335	3000	3000	3000	3000	0
260	20230901	154200	76016335	3000	3000	3000	3000	0
261	20230901	154100	76016335	3000	3000	3000	3000	0
262	20230901	154000	76016335	3000	3000	3000	3000	0
263	20230901	153900	76016335	3000	3000	3000	3000	0
264	20230901	153800	76016335	3000	3000	3000	3000	0
265	20230901	153700	76016335	3000	3000	3000	3000	0
266	20230901	153600	76016335	3000	3000	3000	3000	0
267	20230901	153500	76016335	3000	3000	3000	3000	0
268	20230901	153400	76016335	3000	3000	3000	3000	0
269	20230901	153300	76016335	3000	3000	3000	3000	0
270	20230901	153200	76016335	3000	3000	3000	3000	0
271	20230901	153100	76016335	3000	3000	3000	3000	0
272	20230901	153000	76016335	3000	3000	3000	3000	1534
273	20230901	152900	73715335	2995	2995	2995	2995	0
274	20230901	152800	73715335	2995	2995	2995	2995	0
275	20230901	152700	73715335	2995	2995	2995	2995	0
276	20230901	152600	73715335	2995	2995	2995	2995	0
277	20230901	152500	73715335	2995	2995	2995	2995	0
278	20230901	152400	73715335	2995	2995	2995	2995	0
279	20230901	152300	73715335	2995	2995	2995	2995	0
280	20230901	152200	73715335	2995	2995	2995	2995	0
281	20230901	152100	73715335	2995	2995	2995	2995	0
282	20230901	152000	73715335	2995	2995	2995	2995	0
283	20230901	151900	73715335	2995	2995	2995	2995	0
284	20230901	151800	73715335	2995	2995	2995	2995	0
285	20230901	151700	73715335	2995	2995	2995	2995	9
286	20230901	151600	73688380	3000	3000	3000	3000	25
287	20230901	151500	73613380	3000	3000	3000	3000	0
288	20230901	151400	73613380	3000	3000	3000	3000	0
289	20230901	151300	73613380	3000	3000	3000	3000	0
290	20230901	151200	73613380	3000	3000	3000	3000	0
291	20230901	151100	73613380	3000	3000	3000	3000	0
292	20230901	151000	73613380	3000	3000	3000	3000	0
293	20230901	150900	73613380	3000	3000	3000	3000	0
294	20230901	150800	73613380	3000	3000	3000	3000	0
295	20230901	150700	73613380	3000	3000	3000	3000	0
296	20230901	150600	73613380	3000	3000	3000	3000	228
297	20230901	150500	72929380	3000	3000	3000	3000	0
298	20230901	150400	72929380	3000	3000	3000	3000	8581
299	20230901	150300	47186380	2995	2995	2995	2995	0
300	20230901	150200	47186380	2995	2995	2995	2995	0
301	20230901	150100	47186380	2995	2995	2995	2995	0
302	20230901	150000	47186380	2995	2995	2995	2995	0
303	20230901	145900	47186380	2995	2995	2995	2995	0
304	20230901	145800	47186380	2995	2995	2995	2995	0
305	20230901	145700	47186380	2995	2995	2995	2995	0
306	20230901	145600	47186380	2995	2995	2995	2995	0
307	20230901	145500	47186380	2995	2995	2995	2995	0
308	20230901	145400	47186380	2995	2995	2995	2995	0
309	20230901	145300	47186380	2995	2995	2995	2995	2
310	20230901	145200	47180390	3000	3000	3000	3000	0
311	20230901	145100	47180390	3000	3000	3000	3000	0
312	20230901	145000	47180390	3000	3000	3000	3000	0
313	20230901	144900	47180390	3000	3000	3000	3000	0
314	20230901	144800	47180390	3000	3000	3000	3000	0
315	20230901	144700	47180390	3000	3000	3000	3000	0
316	20230901	144600	47180390	3000	3000	3000	3000	0
317	20230901	144500	47180390	3000	3000	3000	3000	0
318	20230901	144400	47180390	3000	3000	3000	3000	0
319	20230901	144300	47180390	3000	3000	3000	3000	0
320	20230901	144200	47180390	3000	3000	3000	3000	0
321	20230901	144100	47180390	3000	3000	3000	3000	0
322	20230901	144000	47180390	3000	3000	3000	3000	0
323	20230901	143900	47180390	3000	3000	3000	3000	0
324	20230901	143800	47180390	3000	3000	3000	3000	0
325	20230901	143700	47180390	3000	3000	3000	3000	0
326	20230901	143600	47180390	3000	3000	3000	3000	0
327	20230901	143500	47180390	3000	3000	3000	3000	0
328	20230901	143400	47180390	3000	3000	3000	3000	0
329	20230901	143300	47180390	3000	3000	3000	3000	0
330	20230901	143200	47180390	3000	3000	3000	3000	0
331	20230901	143100	47180390	3000	3000	3000	3000	0
332	20230901	143000	47180390	3000	3000	3000	3000	0
333	20230901	142900	47180390	3000	3000	3000	3000	0
334	20230901	142800	47180390	3000	3000	3000	3000	50
335	20230901	142700	47030390	3000	3000	3000	3000	0
336	20230901	142600	47030390	3000	3000	3000	3000	0
337	20230901	142500	47030390	3000	3000	3000	3000	0
338	20230901	142400	47030390	3000	3000	3000	3000	0
339	20230901	142300	47030390	3000	3000	3000	3000	0
340	20230901	142200	47030390	3000	3000	3000	3000	0
341	20230901	142100	47030390	3000	3000	3000	3000	0
342	20230901	142000	47030390	3000	3000	3000	3000	0
343	20230901	141900	47030390	3000	3000	3000	3000	0
344	20230901	141800	47030390	3000	3000	3000	3000	152
345	20230901	141700	46574390	3000	3000	3000	3000	0
346	20230901	141600	46574390	3000	3000	3000	3000	0
347	20230901	141500	46574390	3000	3000	3000	3000	0
348	20230901	141400	46574390	3000	3000	3000	3000	0
349	20230901	141300	46574390	3000	3000	3000	3000	0
350	20230901	141200	46574390	3000	3000	3000	3000	0
351	20230901	141100	46574390	3000	3000	3000	3000	0
352	20230901	141000	46574390	3000	3000	3000	3000	0
353	20230901	140900	46574390	3000	3000	3000	3000	0
354	20230901	140800	46574390	3000	3000	3000	3000	0
355	20230901	140700	46574390	3000	3000	3000	3000	0
356	20230901	140600	46574390	3000	3000	3000	3000	0
357	20230901	140500	46574390	3000	3000	3000	3000	1
358	20230901	140400	46571390	2995	2995	2995	2995	0
359	20230901	140300	46571390	2995	2995	2995	2995	0
360	20230901	140200	46571390	2995	2995	2995	2995	0
361	20230901	140100	46571390	2995	2995	2995	2995	0
362	20230901	140000	46571390	2995	2995	2995	2995	0
363	20230901	135900	46571390	2995	2995	2995	2995	0
364	20230901	135800	46571390	2995	2995	2995	2995	0
365	20230901	135700	46571390	2995	2995	2995	2995	0
366	20230901	135600	46571390	2995	2995	2995	2995	0
367	20230901	135500	46571390	2995	2995	2995	2995	0
368	20230901	135400	46571390	2995	2995	2995	2995	0
369	20230901	135300	46571390	2995	2995	2995	2995	0
370	20230901	135200	46571390	2995	2995	2995	2995	0
371	20230901	135100	46571390	2995	2995	2995	2995	0
372	20230901	135000	46571390	2995	2995	2995	2995	0
373	20230901	134900	46571390	2995	2995	2995	2995	0
374	20230901	134800	46571390	2995	2995	2995	2995	0
375	20230901	134700	46571390	2995	2995	2995	2995	0
376	20230901	134600	46571390	2995	2995	2995	2995	3
377	20230901	134500	46562405	2995	2995	2995	2995	0
378	20230901	134400	46562405	2995	2995	2995	2995	0
379	20230901	134300	46562405	2995	2995	2995	2995	0
380	20230901	134200	46562405	2995	2995	2995	2995	0
381	20230901	134100	46562405	2995	2995	2995	2995	0
382	20230901	134000	46562405	2995	2995	2995	2995	0
383	20230901	133900	46562405	2995	2995	2995	2995	0
384	20230901	133800	46562405	2995	2995	2995	2995	0
385	20230901	133700	46562405	2995	2995	2995	2995	0
386	20230901	133600	46562405	2995	2995	2995	2995	100
387	20230901	133500	46262905	2995	2995	2995	2995	0
388	20230901	133400	46262905	2995	2995	2995	2995	0
389	20230901	133300	46262905	2995	2995	2995	2995	1
390	20230901	133200	46259910	2995	2995	2995	2995	0
391	20230901	133100	46259910	2995	2995	2995	2995	0
392	20230901	133000	46259910	2995	2995	2995	2995	0
393	20230901	132900	46259910	2995	2995	2995	2995	0
394	20230901	132800	46259910	2995	2995	2995	2995	33
395	20230901	132700	46161075	3000	3000	3000	3000	0
396	20230901	132600	46161075	3000	3000	3000	3000	0
397	20230901	132500	46161075	3000	3000	3000	3000	0
398	20230901	132400	46161075	3000	3000	3000	3000	0
399	20230901	132300	46161075	3000	3000	3000	3000	0
400	20230901	132200	46161075	3000	3000	3000	3000	0
401	20230901	132100	46161075	3000	3000	3000	3000	0
402	20230901	132000	46161075	3000	3000	3000	3000	0
403	20230901	131900	46161075	3000	3000	3000	3000	0
404	20230901	131800	46161075	3000	3000	3000	3000	0
405	20230901	131700	46161075	3000	3000	3000	3000	0
406	20230901	131600	46161075	3000	3000	3000	3000	0
407	20230901	131500	46161075	3000	3000	3000	3000	0
408	20230901	131400	46161075	3000	3000	3000	3000	0
409	20230901	131300	46161075	3000	3000	3000	3000	0
410	20230901	131200	46161075	3000	3000	3000	3000	0
411	20230901	131100	46161075	3000	3000	3000	3000	0
412	20230901	131000	46161075	3000	3000	3000	3000	0
413	20230901	130900	46161075	3000	3000	3000	3000	0
414	20230901	130800	46161075	3000	3000	3000	3000	0
415	20230901	130700	46161075	3000	3000	3000	3000	0
416	20230901	130600	46161075	3000	3000	3000	3000	0
417	20230901	130500	46161075	3000	3000	3000	3000	0
418	20230901	130400	46161075	3000	3000	3000	3000	0
419	20230901	130300	46161075	3000	3000	3000	3000	0
420	20230901	130200	46161075	3000	3000	3000	3000	0
421	20230901	130100	46161075	3000	3000	3000	3000	0
422	20230901	130000	46161075	3000	3000	3000	3000	0
423	20230901	125900	46161075	3000	3000	3000	3000	0
424	20230901	125800	46161075	3000	3000	3000	3000	0
425	20230901	125700	46161075	3000	3000	3000	3000	500
426	20230901	125600	44661075	3000	3000	3000	3000	0
427	20230901	125500	44661075	3000	3000	3000	3000	0
428	20230901	125400	44661075	3000	3000	3000	3000	0
429	20230901	125300	44661075	3000	3000	3000	3000	0
430	20230901	125200	44661075	3000	3000	3000	3000	0
431	20230901	125100	44661075	3000	3000	3000	3000	0
432	20230901	125000	44661075	3000	3000	3000	3000	0
433	20230901	124900	44661075	3000	3000	3000	3000	0
434	20230901	124800	44661075	3000	3000	3000	3000	0
435	20230901	124700	44661075	3000	3000	3000	3000	0
436	20230901	124600	44661075	3000	3000	3000	3000	0
437	20230901	124500	44661075	3000	3000	3000	3000	0
438	20230901	124400	44661075	3000	3000	3000	3000	0
439	20230901	124300	44661075	3000	3000	3000	3000	0
440	20230901	124200	44661075	3000	3000	3000	3000	0
441	20230901	124100	44661075	3000	3000	3000	3000	0
442	20230901	124000	44661075	3000	3000	3000	3000	0
443	20230901	123900	44661075	3000	3000	3000	3000	0
444	20230901	123800	44661075	3000	3000	3000	3000	0
445	20230901	123700	44661075	3000	3000	3000	3000	0
446	20230901	123600	44661075	3000	3000	3000	3000	33
447	20230901	123500	44562075	2995	2995	2995	2995	0
448	20230901	123400	44562075	2995	2995	2995	2995	0
449	20230901	123300	44562075	2995	2995	2995	2995	50
450	20230901	123200	44412325	2995	2995	2995	2995	0
451	20230901	123100	44412325	2995	2995	2995	2995	0
452	20230901	123000	44412325	2995	2995	2995	2995	1500
453	20230901	122900	39919825	2995	2995	2995	2995	0
454	20230901	122800	39919825	2995	2995	2995	2995	0
455	20230901	122700	39919825	2995	2995	2995	2995	0
456	20230901	122600	39919825	2995	2995	2995	2995	33
457	20230901	122500	39820990	2995	2995	2995	2995	0
458	20230901	122400	39820990	2995	2995	2995	2995	0
459	20230901	122300	39820990	2995	2995	2995	2995	0
460	20230901	122200	39820990	2995	2995	2995	2995	0
461	20230901	122100	39820990	2995	2995	2995	2995	0
462	20230901	122000	39820990	2995	2995	2995	2995	0
463	20230901	121900	39820990	2995	2995	2995	2995	0
464	20230901	121800	39820990	2995	2995	2995	2995	1
465	20230901	121700	39817995	2995	2995	2995	2995	0
466	20230901	121600	39817995	2995	2995	2995	2995	0
467	20230901	121500	39817995	2995	2995	2995	2995	0
468	20230901	121400	39817995	2995	2995	2995	2995	180
469	20230901	121300	39278895	2995	2995	2995	2995	0
470	20230901	121200	39278895	2995	2995	2995	2995	0
471	20230901	121100	39278895	2995	2995	2995	2995	0
472	20230901	121000	39278895	2995	2995	2995	2995	0
473	20230901	120900	39278895	2995	2995	2995	2995	0
474	20230901	120800	39278895	2995	2995	2995	2995	0
475	20230901	120700	39278895	2995	2995	2995	2995	0
476	20230901	120600	39278895	2995	2995	2995	2995	0
477	20230901	120500	39278895	2995	2995	2995	2995	0
478	20230901	120400	39278895	2995	2995	2995	2995	0
479	20230901	120300	39278895	2995	2995	2995	2995	0
480	20230901	120200	39278895	2995	2995	2995	2995	0
481	20230901	120100	39278895	2995	2995	2995	2995	0
482	20230901	120000	39278895	2995	2995	2995	2995	0
483	20230901	115900	39278895	2995	2995	2995	2995	0
484	20230901	115800	39278895	2995	2995	2995	2995	0
485	20230901	115700	39278895	2995	2995	2995	2995	0
486	20230901	115600	39278895	2995	2995	2995	2995	0
487	20230901	115500	39278895	2995	2995	2995	2995	0
488	20230901	115400	39278895	2995	2995	2995	2995	0
489	20230901	115300	39278895	2995	2995	2995	2995	0
490	20230901	115200	39278895	2995	2995	2995	2995	0
491	20230901	115100	39278895	2995	2995	2995	2995	100
492	20230901	115000	38979395	2995	2995	2995	2995	0
493	20230901	114900	38979395	2995	2995	2995	2995	0
494	20230901	114800	38979395	2995	2995	2995	2995	0
495	20230901	114700	38979395	2995	2995	2995	2995	100
496	20230901	114600	38679895	2995	2995	2995	2995	290
497	20230901	114500	37811345	2995	2995	2995	2995	0
498	20230901	114400	37811345	2995	2995	2995	2995	0
499	20230901	114300	37811345	2995	2995	2995	2995	0
500	20230901	114200	37811345	2995	2995	2995	2995	0
501	20230901	114100	37811345	2995	2995	2995	2995	0
502	20230901	114000	37811345	2995	2995	2995	2995	0
503	20230901	113900	37811345	2995	2995	2995	2995	50
504	20230901	113800	37661595	3000	3000	3000	3000	0
505	20230901	113700	37661595	3000	3000	3000	3000	0
506	20230901	113600	37661595	3000	3000	3000	3000	0
507	20230901	113500	37661595	3000	3000	3000	3000	0
508	20230901	113400	37661595	3000	3000	3000	3000	0
509	20230901	113300	37661595	3000	3000	3000	3000	0
510	20230901	113200	37661595	3000	3000	3000	3000	0
511	20230901	113100	37661595	3000	3000	3000	3000	0
512	20230901	113000	37661595	3000	3000	3000	3000	0
513	20230901	112900	37661595	3000	3000	3000	3000	0
514	20230901	112800	37661595	3000	3000	3000	3000	0
515	20230901	112700	37661595	3000	3000	3000	3000	0
516	20230901	112600	37661595	3000	3000	3000	3000	0
517	20230901	112500	37661595	3000	3000	3000	3000	0
518	20230901	112400	37661595	3000	3000	3000	3000	0
519	20230901	112300	37661595	3000	3000	3000	3000	0
520	20230901	112200	37661595	3000	3000	3000	3000	0
521	20230901	112100	37661595	3000	3000	3000	3000	0
522	20230901	112000	37661595	3000	3000	3000	3000	0
523	20230901	111900	37661595	3000	3000	3000	3000	0
524	20230901	111800	37661595	3000	3000	3000	3000	0
525	20230901	111700	37661595	3000	3000	3000	3000	0
526	20230901	111600	37661595	3000	3000	3000	3000	0
527	20230901	111500	37661595	3000	3000	3000	3000	0
528	20230901	111400	37661595	3000	3000	3000	3000	0
529	20230901	111300	37661595	3000	3000	3000	3000	0
530	20230901	111200	37661595	3000	3000	3000	3000	0
531	20230901	111100	37661595	3000	3000	3000	3000	0
532	20230901	111000	37661595	3000	3000	3000	3000	0
533	20230901	110900	37661595	3000	3000	3000	3000	0
534	20230901	110800	37661595	3000	3000	3000	3000	0
535	20230901	110700	37661595	3000	3000	3000	3000	0
536	20230901	110600	37661595	3000	3000	3000	3000	0
537	20230901	110500	37661595	3000	3000	3000	3000	0
538	20230901	110400	37661595	3000	3000	3000	3000	0
539	20230901	110300	37661595	3000	3000	3000	3000	0
540	20230901	110200	37661595	3000	3000	3000	3000	0
541	20230901	110100	37661595	3000	3000	3000	3000	0
542	20230901	110000	37661595	3000	3000	3000	3000	0
543	20230901	105900	37661595	3000	3000	3000	3000	0
544	20230901	105800	37661595	3000	3000	3000	3000	0
545	20230901	105700	37661595	3000	3000	3000	3000	809
546	20230901	105600	35234595	2995	2995	2995	2995	0
547	20230901	105500	35234595	2995	2995	2995	2995	0
548	20230901	105400	35234595	2995	2995	2995	2995	0
549	20230901	105300	35234595	2995	2995	2995	2995	100
550	20230901	105200	34935095	2995	2995	2995	2995	0
551	20230901	105100	34935095	2995	2995	2995	2995	0
552	20230901	105000	34935095	2995	2995	2995	2995	0
553	20230901	104900	34935095	2995	2995	2995	2995	0
554	20230901	104800	34935095	2995	2995	2995	2995	0
555	20230901	104700	34935095	2995	2995	2995	2995	0
556	20230901	104600	34935095	2995	2995	2995	2995	33
557	20230901	104500	34836260	2995	2995	2995	2995	0
558	20230901	104400	34836260	2995	2995	2995	2995	0
559	20230901	104300	34836260	2995	2995	2995	2995	0
560	20230901	104200	34836260	2995	2995	2995	2995	0
561	20230901	104100	34836260	2995	2995	2995	2995	0
562	20230901	104000	34836260	2995	2995	2995	2995	0
563	20230901	103900	34836260	2995	2995	2995	2995	0
564	20230901	103800	34836260	2995	2995	2995	2995	100
565	20230901	103700	34536760	2995	2995	2995	2995	0
566	20230901	103600	34536760	2995	2995	2995	2995	0
567	20230901	103500	34536760	2995	2995	2995	2995	0
568	20230901	103400	34536760	2995	2995	2995	2995	0
569	20230901	103300	34536760	2995	2995	2995	2995	0
570	20230901	103200	34536760	2995	2995	2995	2995	100
571	20230901	103100	34237260	2995	2995	2995	2995	0
572	20230901	103000	34237260	2995	2995	2995	2995	0
573	20230901	102900	34237260	2995	2995	2995	2995	0
574	20230901	102800	34237260	2995	2995	2995	2995	0
575	20230901	102700	34237260	2995	2995	2995	2995	3
576	20230901	102600	34228275	2995	2995	2995	2995	2
577	20230901	102500	34222285	2995	2995	2995	2995	0
578	20230901	102400	34222285	2995	2995	2995	2995	0
579	20230901	102300	34222285	2995	2995	2995	2995	0
580	20230901	102200	34222285	2995	2995	2995	2995	200
581	20230901	102100	33623285	2995	2995	2995	2995	0
582	20230901	102000	33623285	2995	2995	2995	2995	0
583	20230901	101900	33623285	2995	2995	2995	2995	0
584	20230901	101800	33623285	2995	2995	2995	2995	0
585	20230901	101700	33623285	2995	2995	2995	2995	0
586	20230901	101600	33623285	2995	2995	2995	2995	0
587	20230901	101500	33623285	2995	2995	2995	2995	77
588	20230901	101400	33392670	2995	2995	2995	2995	200
589	20230901	101300	32793670	2995	2995	2995	2995	0
590	20230901	101200	32793670	2995	2995	2995	2995	0
591	20230901	101100	32793670	2995	2995	2995	2995	0
592	20230901	101000	32793670	2995	2995	2995	2995	0
593	20230901	100900	32793670	2995	2995	2995	2995	0
594	20230901	100800	32793670	2995	2995	2995	2995	0
595	20230901	100700	32793670	2995	2995	2995	2995	0
596	20230901	100600	32793670	2995	2995	2995	2995	0
597	20230901	100500	32793670	2995	2995	2995	2995	33
598	20230901	100400	32694835	2995	2995	2995	2995	0
599	20230901	100300	32694835	2995	2995	2995	2995	0
600	20230901	100200	32694835	2995	2995	2995	2995	0
601	20230901	100100	32694835	2995	2995	2995	2995	0
602	20230901	100000	32694835	2995	2995	2995	2995	0
603	20230901	095900	32694835	2995	2995	2995	2995	0
604	20230901	095800	32694835	2995	2995	2995	2995	0
605	20230901	095700	32694835	2995	2995	2995	2995	6355
606	20230901	095600	13661610	2990	2990	2990	2990	0
607	20230901	095500	13661610	2990	2990	2990	2990	0
608	20230901	095400	13661610	2990	2990	2990	2990	0
609	20230901	095300	13661610	2990	2990	2990	2990	0
610	20230901	095200	13661610	2990	2990	2990	2990	0
611	20230901	095100	13661610	2990	2990	2990	2990	0
612	20230901	095000	13661610	2990	2990	2990	2990	0
613	20230901	094900	13661610	2990	2990	2990	2990	0
614	20230901	094800	13661610	2990	2990	2990	2990	0
615	20230901	094700	13661610	2990	2990	2990	2990	3000
616	20230901	094600	4691610	2995	2995	2995	2995	0
617	20230901	094500	4691610	2995	2995	2995	2995	50
618	20230901	094400	4541860	2995	2995	2995	2995	0
619	20230901	094300	4541860	2995	2995	2995	2995	0
620	20230901	094200	4541860	2995	2995	2995	2995	1
621	20230901	094100	4538865	2995	2995	2995	2995	36
622	20230901	094000	4431045	2995	2995	2995	2995	0
623	20230901	093900	4431045	2995	2995	2995	2995	0
624	20230901	093800	4431045	2995	2990	2995	2990	103
625	20230901	093700	4123060	2995	2995	2995	2995	0
626	20230901	093600	4123060	2995	2995	2995	2995	0
627	20230901	093500	4123060	2995	2995	2995	2995	0
628	20230901	093400	4123060	2995	2995	2995	2995	0
629	20230901	093300	4123060	2995	2990	2995	2990	2
630	20230901	093200	4117075	2995	2995	2995	2995	0
631	20230901	093100	4117075	2995	2995	2995	2995	0
632	20230901	093000	4117075	2995	2995	2995	2995	0
633	20230901	092900	4117075	2995	2995	2995	2995	0
634	20230901	092800	4117075	2995	2995	2995	2995	0
635	20230901	092700	4117075	2995	2995	2995	2995	0
636	20230901	092600	4117075	2995	2995	2995	2995	0
637	20230901	092500	4117075	2995	2995	2995	2995	0
638	20230901	092400	4117075	2995	2995	2995	2995	0
639	20230901	092300	4117075	2995	2995	2995	2995	0
640	20230901	092200	4117075	2995	2995	2995	2995	0
641	20230901	092100	4117075	2995	2995	2995	2995	0
642	20230901	092000	4117075	2995	2995	2995	2995	0
643	20230901	091900	4117075	2995	2995	2995	2995	0
644	20230901	091800	4117075	2995	2995	2995	2995	0
645	20230901	091700	4117075	2995	2995	2995	2995	0
646	20230901	091600	4117075	2995	2995	2995	2995	0
647	20230901	091500	4117075	2995	2995	2995	2995	0
648	20230901	091400	4117075	2995	2995	2995	2995	0
649	20230901	091300	4117075	2995	2990	2995	2990	20
650	20230901	091200	4057225	2990	2990	2990	2990	0
651	20230901	091100	4057225	2990	2990	2990	2990	1
652	20230901	091000	4054235	2990	2990	2990	2990	0
653	20230901	090900	4054235	2990	2990	2990	2990	0
654	20230901	090800	4054235	2990	2990	2990	2990	6
655	20230901	090700	4036295	2990	2990	2990	2990	100
656	20230901	090600	3737295	2990	2980	2990	2980	1000
657	20230901	090500	747500	2990	2990	2990	2990	0
658	20230901	090400	747500	2990	2990	2990	2990	250
659	20230901	090300	0	2985	2985	2985	2985	0
660	20230901	090200	0	2985	2985	2985	2985	0
661	20230901	090100	0	2985	2985	2985	2985	0
662	20230901	090000	0	2985	2985	2985	2985	0