KissMeData/043360/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191300	40428125	2985	2985	2985	2985	633
3	20230911	191200	40428125	2985	2985	2985	2985	0
4	20230911	191100	40428125	2985	2985	2985	2985	0
5	20230911	191000	40428125	2985	2985	2985	2985	0
6	20230911	190900	40428125	2985	2985	2985	2985	0
7	20230911	190800	40428125	2985	2985	2985	2985	0
8	20230911	190700	40428125	2985	2985	2985	2985	0
9	20230911	190600	40428125	2985	2985	2985	2985	0
10	20230911	190500	40428125	2985	2985	2985	2985	0
11	20230911	190400	40428125	2985	2985	2985	2985	0
12	20230911	190300	40428125	2985	2985	2985	2985	0
13	20230911	190200	40428125	2985	2985	2985	2985	0
14	20230911	190100	40428125	2985	2985	2985	2985	0
15	20230911	190000	40428125	2985	2985	2985	2985	0
16	20230911	185900	40428125	2985	2985	2985	2985	0
17	20230911	185800	40428125	2985	2985	2985	2985	0
18	20230911	185700	40428125	2985	2985	2985	2985	0
19	20230911	185600	40428125	2985	2985	2985	2985	0
20	20230911	185500	40428125	2985	2985	2985	2985	0
21	20230911	185400	40428125	2985	2985	2985	2985	0
22	20230911	185300	40428125	2985	2985	2985	2985	0
23	20230911	185200	40428125	2985	2985	2985	2985	0
24	20230911	185100	40428125	2985	2985	2985	2985	0
25	20230911	185000	40428125	2985	2985	2985	2985	0
26	20230911	184900	40428125	2985	2985	2985	2985	0
27	20230911	184800	40428125	2985	2985	2985	2985	0
28	20230911	184700	40428125	2985	2985	2985	2985	0
29	20230911	184600	40428125	2985	2985	2985	2985	0
30	20230911	184500	40428125	2985	2985	2985	2985	0
31	20230911	184400	40428125	2985	2985	2985	2985	0
32	20230911	184300	40428125	2985	2985	2985	2985	633
33	20230911	184200	40428125	2985	2985	2985	2985	0
34	20230911	184100	40428125	2985	2985	2985	2985	0
35	20230911	184000	40428125	2985	2985	2985	2985	0
36	20230911	183900	40428125	2985	2985	2985	2985	0
37	20230911	183800	40428125	2985	2985	2985	2985	0
38	20230911	183700	40428125	2985	2985	2985	2985	0
39	20230911	183600	40428125	2985	2985	2985	2985	0
40	20230911	183500	40428125	2985	2985	2985	2985	0
41	20230911	183400	40428125	2985	2985	2985	2985	0
42	20230911	183300	40428125	2985	2985	2985	2985	0
43	20230911	183200	40428125	2985	2985	2985	2985	0
44	20230911	183100	40428125	2985	2985	2985	2985	0
45	20230911	183000	40428125	2985	2985	2985	2985	0
46	20230911	182900	40428125	2985	2985	2985	2985	0
47	20230911	182800	40428125	2985	2985	2985	2985	0
48	20230911	182700	40428125	2985	2985	2985	2985	0
49	20230911	182600	40428125	2985	2985	2985	2985	0
50	20230911	182500	40428125	2985	2985	2985	2985	0
51	20230911	182400	40428125	2985	2985	2985	2985	0
52	20230911	182300	40428125	2985	2985	2985	2985	0
53	20230911	182200	40428125	2985	2985	2985	2985	0
54	20230911	182100	40428125	2985	2985	2985	2985	0
55	20230911	182000	40428125	2985	2985	2985	2985	0
56	20230911	181900	40428125	2985	2985	2985	2985	0
57	20230911	181800	40428125	2985	2985	2985	2985	0
58	20230911	181700	40428125	2985	2985	2985	2985	0
59	20230911	181600	40428125	2985	2985	2985	2985	0
60	20230911	181500	40428125	2985	2985	2985	2985	0
61	20230911	181400	40428125	2985	2985	2985	2985	0
62	20230911	181300	40428125	2985	2985	2985	2985	633
63	20230911	181200	40428125	2985	2985	2985	2985	0
64	20230911	181100	40428125	2985	2985	2985	2985	0
65	20230911	181000	40428125	2985	2985	2985	2985	0
66	20230911	180900	40428125	2985	2985	2985	2985	0
67	20230911	180800	40428125	2985	2985	2985	2985	0
68	20230911	180700	40428125	2985	2985	2985	2985	0
69	20230911	180600	40428125	2985	2985	2985	2985	0
70	20230911	180500	40428125	2985	2985	2985	2985	0
71	20230911	180400	40428125	2985	2985	2985	2985	0
72	20230911	180300	40428125	2985	2985	2985	2985	0
73	20230911	180200	40428125	2985	2985	2985	2985	0
74	20230911	180100	40428125	2985	2985	2985	2985	0
75	20230911	180000	40428125	2985	2985	2985	2985	0
76	20230911	175900	40428125	2985	2985	2985	2985	0
77	20230911	175800	40428125	2985	2985	2985	2985	0
78	20230911	175700	40428125	2985	2985	2985	2985	0
79	20230911	175600	40428125	2985	2985	2985	2985	0
80	20230911	175500	40428125	2985	2985	2985	2985	0
81	20230911	175400	40428125	2985	2985	2985	2985	0
82	20230911	175300	40428125	2985	2985	2985	2985	0
83	20230911	175200	40428125	2985	2985	2985	2985	0
84	20230911	175100	40428125	2985	2985	2985	2985	0
85	20230911	175000	40428125	2985	2985	2985	2985	0
86	20230911	174900	40428125	2985	2985	2985	2985	0
87	20230911	174800	40428125	2985	2985	2985	2985	0
88	20230911	174700	40428125	2985	2985	2985	2985	0
89	20230911	174600	40428125	2985	2985	2985	2985	0
90	20230911	174500	40428125	2985	2985	2985	2985	0
91	20230911	174400	40428125	2985	2985	2985	2985	0
92	20230911	174300	40428125	2985	2985	2985	2985	633
93	20230911	174200	40428125	2985	2985	2985	2985	0
94	20230911	174100	40428125	2985	2985	2985	2985	0
95	20230911	174000	40428125	2985	2985	2985	2985	0
96	20230911	173900	40428125	2985	2985	2985	2985	0
97	20230911	173800	40428125	2985	2985	2985	2985	0
98	20230911	173700	40428125	2985	2985	2985	2985	0
99	20230911	173600	40428125	2985	2985	2985	2985	0
100	20230911	173500	40428125	2985	2985	2985	2985	0
101	20230911	173400	40428125	2985	2985	2985	2985	0
102	20230911	173300	40428125	2985	2985	2985	2985	0
103	20230911	173200	40428125	2985	2985	2985	2985	0
104	20230911	173100	40428125	2985	2985	2985	2985	0
105	20230911	173000	40428125	2985	2985	2985	2985	0
106	20230911	172900	40428125	2985	2985	2985	2985	0
107	20230911	172800	40428125	2985	2985	2985	2985	0
108	20230911	172700	40428125	2985	2985	2985	2985	0
109	20230911	172600	40428125	2985	2985	2985	2985	0
110	20230911	172500	40428125	2985	2985	2985	2985	0
111	20230911	172400	40428125	2985	2985	2985	2985	0
112	20230911	172300	40428125	2985	2985	2985	2985	0
113	20230911	172200	40428125	2985	2985	2985	2985	0
114	20230911	172100	40428125	2985	2985	2985	2985	0
115	20230911	172000	40428125	2985	2985	2985	2985	0
116	20230911	171900	40428125	2985	2985	2985	2985	0
117	20230911	171800	40428125	2985	2985	2985	2985	0
118	20230911	171700	40428125	2985	2985	2985	2985	0
119	20230911	171600	40428125	2985	2985	2985	2985	0
120	20230911	171500	40428125	2985	2985	2985	2985	0
121	20230911	171400	40428125	2985	2985	2985	2985	0
122	20230911	171300	40428125	2985	2985	2985	2985	633
123	20230911	171200	40428125	2985	2985	2985	2985	0
124	20230911	171100	40428125	2985	2985	2985	2985	0
125	20230911	171000	40428125	2985	2985	2985	2985	0
126	20230911	170900	40428125	2985	2985	2985	2985	0
127	20230911	170800	40428125	2985	2985	2985	2985	0
128	20230911	170700	40428125	2985	2985	2985	2985	0
129	20230911	170600	40428125	2985	2985	2985	2985	0
130	20230911	170500	40428125	2985	2985	2985	2985	0
131	20230911	170400	40428125	2985	2985	2985	2985	0
132	20230911	170300	40428125	2985	2985	2985	2985	0
133	20230911	170200	40428125	2985	2985	2985	2985	0
134	20230911	170100	40428125	2985	2985	2985	2985	0
135	20230911	170000	40428125	2985	2985	2985	2985	0
136	20230911	165900	40428125	2985	2985	2985	2985	0
137	20230911	165800	40428125	2985	2985	2985	2985	0
138	20230911	165700	40428125	2985	2985	2985	2985	0
139	20230911	165600	40428125	2985	2985	2985	2985	0
140	20230911	165500	40428125	2985	2985	2985	2985	0
141	20230911	165400	40428125	2985	2985	2985	2985	0
142	20230911	165300	40428125	2985	2985	2985	2985	0
143	20230911	165200	40428125	2985	2985	2985	2985	0
144	20230911	165100	40428125	2985	2985	2985	2985	0
145	20230911	165000	40428125	2985	2985	2985	2985	0
146	20230911	164900	40428125	2985	2985	2985	2985	0
147	20230911	164800	40428125	2985	2985	2985	2985	0
148	20230911	164700	40428125	2985	2985	2985	2985	0
149	20230911	164600	40428125	2985	2985	2985	2985	0
150	20230911	164500	40428125	2985	2985	2985	2985	0
151	20230911	164400	40428125	2985	2985	2985	2985	0
152	20230911	164300	40428125	2985	2985	2985	2985	633
153	20230911	164200	40428125	2985	2985	2985	2985	0
154	20230911	164100	40428125	2985	2985	2985	2985	0
155	20230911	164000	40428125	2985	2985	2985	2985	0
156	20230911	163900	40428125	2985	2985	2985	2985	0
157	20230911	163800	40428125	2985	2985	2985	2985	0
158	20230911	163700	40428125	2985	2985	2985	2985	0
159	20230911	163600	40428125	2985	2985	2985	2985	0
160	20230911	163500	40428125	2985	2985	2985	2985	0
161	20230911	163400	40428125	2985	2985	2985	2985	0
162	20230911	163300	40428125	2985	2985	2985	2985	0
163	20230911	163200	40428125	2985	2985	2985	2985	0
164	20230911	163100	40428125	2985	2985	2985	2985	0
165	20230911	163000	40428125	2985	2985	2985	2985	0
166	20230911	162900	40428125	2985	2985	2985	2985	0
167	20230911	162800	40428125	2985	2985	2985	2985	0
168	20230911	162700	40428125	2985	2985	2985	2985	0
169	20230911	162600	40428125	2985	2985	2985	2985	0
170	20230911	162500	40428125	2985	2985	2985	2985	0
171	20230911	162400	40428125	2985	2985	2985	2985	0
172	20230911	162300	40428125	2985	2985	2985	2985	0
173	20230911	162200	40428125	2985	2985	2985	2985	0
174	20230911	162100	40428125	2985	2985	2985	2985	0
175	20230911	162000	40428125	2985	2985	2985	2985	0
176	20230911	161900	40428125	2985	2985	2985	2985	0
177	20230911	161800	40428125	2985	2985	2985	2985	0
178	20230911	161700	40428125	2985	2985	2985	2985	0
179	20230911	161600	40428125	2985	2985	2985	2985	0
180	20230911	161500	40428125	2985	2985	2985	2985	0
181	20230911	161400	40428125	2985	2985	2985	2985	0
182	20230911	161300	40428125	2985	2985	2985	2985	633
183	20230911	161200	40428125	2985	2985	2985	2985	0
184	20230911	161100	40428125	2985	2985	2985	2985	0
185	20230911	161000	40428125	2985	2985	2985	2985	0
186	20230911	160900	40428125	2985	2985	2985	2985	0
187	20230911	160800	40428125	2985	2985	2985	2985	0
188	20230911	160700	40428125	2985	2985	2985	2985	0
189	20230911	160600	40428125	2985	2985	2985	2985	0
190	20230911	160500	40428125	2985	2985	2985	2985	0
191	20230911	160400	40428125	2985	2985	2985	2985	0
192	20230911	160300	40428125	2985	2985	2985	2985	0
193	20230911	160200	40428125	2985	2985	2985	2985	0
194	20230911	160100	40428125	2985	2985	2985	2985	0
195	20230911	160000	40428125	2985	2985	2985	2985	0
196	20230911	155900	40428125	2985	2985	2985	2985	0
197	20230911	155800	40428125	2985	2985	2985	2985	0
198	20230911	155700	40428125	2985	2985	2985	2985	0
199	20230911	155600	40428125	2985	2985	2985	2985	0
200	20230911	155500	40428125	2985	2985	2985	2985	0
201	20230911	155400	40428125	2985	2985	2985	2985	0
202	20230911	155300	40428125	2985	2985	2985	2985	0
203	20230911	155200	40428125	2985	2985	2985	2985	0
204	20230911	155100	40428125	2985	2985	2985	2985	0
205	20230911	155000	40428125	2985	2985	2985	2985	0
206	20230911	154900	40428125	2985	2985	2985	2985	0
207	20230911	154800	40428125	2985	2985	2985	2985	0
208	20230911	154700	40428125	2985	2985	2985	2985	0
209	20230911	154600	40428125	2985	2985	2985	2985	0
210	20230911	154500	40428125	2985	2985	2985	2985	0
211	20230911	154400	40428125	2985	2985	2985	2985	0
212	20230911	154300	40428125	2985	2985	2985	2985	633
213	20230911	154200	40428125	2985	2985	2985	2985	0
214	20230911	154100	40428125	2985	2985	2985	2985	0
215	20230911	154000	40428125	2985	2985	2985	2985	0
216	20230911	153900	40428125	2985	2985	2985	2985	0
217	20230911	153800	40428125	2985	2985	2985	2985	0
218	20230911	153700	40428125	2985	2985	2985	2985	0
219	20230911	153600	40428125	2985	2985	2985	2985	0
220	20230911	153500	40428125	2985	2985	2985	2985	0
221	20230911	153400	40428125	2985	2985	2985	2985	0
222	20230911	153300	40428125	2985	2985	2985	2985	0
223	20230911	153200	40428125	2985	2985	2985	2985	0
224	20230911	153100	40428125	2985	2985	2985	2985	0
225	20230911	153000	40428125	2985	2985	2985	2985	633
226	20230911	152900	38538620	3015	3015	3015	3015	0
227	20230911	152800	38538620	3015	3015	3015	3015	0
228	20230911	152700	38538620	3015	3015	3015	3015	0
229	20230911	152600	38538620	3015	3015	3015	3015	0
230	20230911	152500	38538620	3015	3015	3015	3015	0
231	20230911	152400	38538620	3015	3015	3015	3015	0
232	20230911	152300	38538620	3015	3015	3015	3015	0
233	20230911	152200	38538620	3015	3015	3015	3015	0
234	20230911	152100	38538620	3015	3015	3015	3015	0
235	20230911	152000	38538620	3015	3015	3015	3015	0
236	20230911	151900	38538620	3015	3015	3015	3015	0
237	20230911	151800	38538620	3015	3015	3015	3015	0
238	20230911	151700	38538620	3015	3015	3015	3015	0
239	20230911	151600	38538620	3015	3015	3015	3015	0
240	20230911	151500	38538620	3015	3015	3015	3015	0
241	20230911	151400	38538620	3015	3015	3015	3015	1
242	20230911	151300	38535605	3000	3000	3000	3000	0
243	20230911	151200	38535605	3000	3000	3000	3000	3
244	20230911	151100	38526605	2995	2995	2995	2995	2
245	20230911	151000	38520615	2985	2985	2985	2985	0
246	20230911	150900	38520615	2985	2985	2985	2985	0
247	20230911	150800	38520615	2985	2985	2985	2985	0
248	20230911	150700	38520615	2985	2985	2985	2985	0
249	20230911	150600	38520615	2985	2985	2985	2985	0
250	20230911	150500	38520615	2985	2985	2985	2985	0
251	20230911	150400	38520615	2985	2990	2990	2985	171
252	20230911	150300	38009880	2990	2990	2990	2990	0
253	20230911	150200	38009880	2990	2990	2990	2990	60
254	20230911	150100	37830480	3000	3000	3000	3000	0
255	20230911	150000	37830480	3000	3000	3000	3000	0
256	20230911	145900	37830480	3000	3000	3000	3000	0
257	20230911	145800	37830480	3000	3000	3000	3000	0
258	20230911	145700	37830480	3000	3000	3000	3000	0
259	20230911	145600	37830480	3000	3000	3000	3000	0
260	20230911	145500	37830480	3000	3000	3000	3000	0
261	20230911	145400	37830480	3000	3000	3000	3000	0
262	20230911	145300	37830480	3000	3000	3000	3000	0
263	20230911	145200	37830480	3000	3000	3000	3000	0
264	20230911	145100	37830480	3000	3000	3000	3000	0
265	20230911	145000	37830480	3000	3000	3000	3000	0
266	20230911	144900	37830480	3000	3000	3000	3000	0
267	20230911	144800	37830480	3000	3000	3000	3000	0
268	20230911	144700	37830480	3000	3000	3000	3000	0
269	20230911	144600	37830480	3000	3000	3000	3000	0
270	20230911	144500	37830480	3000	3000	3000	3000	0
271	20230911	144400	37830480	3000	3000	3000	3000	0
272	20230911	144300	37830480	3000	3000	3000	3000	0
273	20230911	144200	37830480	3000	3000	3000	3000	0
274	20230911	144100	37830480	3000	3000	3000	3000	0
275	20230911	144000	37830480	3000	3000	3000	3000	0
276	20230911	143900	37830480	3000	3000	3000	3000	0
277	20230911	143800	37830480	3000	3000	3000	3000	0
278	20230911	143700	37830480	3000	3000	3000	3000	0
279	20230911	143600	37830480	3000	3000	3000	3000	0
280	20230911	143500	37830480	3000	3000	3000	3000	0
281	20230911	143400	37830480	3000	3000	3000	3000	0
282	20230911	143300	37830480	3000	3000	3000	3000	0
283	20230911	143200	37830480	3000	3000	3000	3000	0
284	20230911	143100	37830480	3000	3000	3000	3000	0
285	20230911	143000	37830480	3000	3000	3000	3000	0
286	20230911	142900	37830480	3000	3000	3000	3000	0
287	20230911	142800	37830480	3000	3000	3000	3000	0
288	20230911	142700	37830480	3000	3000	3000	3000	0
289	20230911	142600	37830480	3000	3000	3000	3000	0
290	20230911	142500	37830480	3000	3000	3000	3000	0
291	20230911	142400	37830480	3000	3000	3000	3000	0
292	20230911	142300	37830480	3000	3000	3000	3000	0
293	20230911	142200	37830480	3000	3000	3000	3000	0
294	20230911	142100	37830480	3000	3000	3000	3000	0
295	20230911	142000	37830480	3000	3000	3000	3000	0
296	20230911	141900	37830480	3000	3000	3000	3000	0
297	20230911	141800	37830480	3000	3000	3000	3000	0
298	20230911	141700	37830480	3000	3000	3000	3000	0
299	20230911	141600	37830480	3000	3000	3000	3000	0
300	20230911	141500	37830480	3000	3000	3000	3000	0
301	20230911	141400	37830480	3000	3000	3000	3000	0
302	20230911	141300	37830480	3000	3000	3000	3000	0
303	20230911	141200	37830480	3000	3000	3000	3000	0
304	20230911	141100	37830480	3000	3000	3000	3000	0
305	20230911	141000	37830480	3000	3000	3000	3000	0
306	20230911	140900	37830480	3000	3000	3000	3000	0
307	20230911	140800	37830480	3000	3000	3000	3000	0
308	20230911	140700	37830480	3000	3000	3000	3000	0
309	20230911	140600	37830480	3000	3000	3000	3000	33
310	20230911	140500	37731480	3000	3000	3000	3000	0
311	20230911	140400	37731480	3000	3000	3000	3000	0
312	20230911	140300	37731480	3000	3000	3000	3000	0
313	20230911	140200	37731480	3000	3000	3000	3000	0
314	20230911	140100	37731480	3000	3000	3000	3000	0
315	20230911	140000	37731480	3000	3000	3000	3000	0
316	20230911	135900	37731480	3000	3000	3000	3000	0
317	20230911	135800	37731480	3000	3000	3000	3000	0
318	20230911	135700	37731480	3000	3000	3000	3000	0
319	20230911	135600	37731480	3000	3000	3000	3000	0
320	20230911	135500	37731480	3000	3000	3000	3000	0
321	20230911	135400	37731480	3000	3000	3000	3000	0
322	20230911	135300	37731480	3000	3000	3000	3000	0
323	20230911	135200	37731480	3000	3000	3000	3000	2
324	20230911	135100	37725480	3000	3000	3000	3000	0
325	20230911	135000	37725480	3000	3000	3000	3000	0
326	20230911	134900	37725480	3000	3000	3000	3000	0
327	20230911	134800	37725480	3000	3000	3000	3000	500
328	20230911	134700	36225480	3000	3000	3000	3000	23
329	20230911	134600	36156480	3000	3000	3000	3000	0
330	20230911	134500	36156480	3000	3000	3000	3000	0
331	20230911	134400	36156480	3000	3000	3000	3000	0
332	20230911	134300	36156480	3000	3000	3000	3000	2
333	20230911	134200	36150480	3000	3000	3000	3000	0
334	20230911	134100	36150480	3000	3000	3000	3000	0
335	20230911	134000	36150480	3000	3000	3000	3000	0
336	20230911	133900	36150480	3000	3000	3000	3000	0
337	20230911	133800	36150480	3000	3000	3000	3000	0
338	20230911	133700	36150480	3000	3000	3000	3000	0
339	20230911	133600	36150480	3000	3000	3000	3000	0
340	20230911	133500	36150480	3000	3000	3000	3000	0
341	20230911	133400	36150480	3000	3000	3000	3000	0
342	20230911	133300	36150480	3000	3000	3000	3000	0
343	20230911	133200	36150480	3000	3000	3000	3000	0
344	20230911	133100	36150480	3000	3000	3000	3000	7
345	20230911	133000	36129480	2990	2990	2990	2990	0
346	20230911	132900	36129480	2990	2990	2990	2990	0
347	20230911	132800	36129480	2990	2990	2990	2990	0
348	20230911	132700	36129480	2990	2990	2990	2990	0
349	20230911	132600	36129480	2990	2990	2990	2990	0
350	20230911	132500	36129480	2990	2990	2990	2990	0
351	20230911	132400	36129480	2990	2990	2990	2990	0
352	20230911	132300	36129480	2990	2990	2990	2990	0
353	20230911	132200	36129480	2990	2990	2990	2990	0
354	20230911	132100	36129480	2990	2990	2990	2990	0
355	20230911	132000	36129480	2990	2990	2990	2990	0
356	20230911	131900	36129480	2990	2990	2990	2990	0
357	20230911	131800	36129480	2990	2990	2990	2990	0
358	20230911	131700	36129480	2990	2990	2990	2990	0
359	20230911	131600	36129480	2990	2990	2990	2990	0
360	20230911	131500	36129480	2990	2990	2990	2990	0
361	20230911	131400	36129480	2990	2990	2990	2990	0
362	20230911	131300	36129480	2990	2990	2990	2990	0
363	20230911	131200	36129480	2990	2990	2990	2990	0
364	20230911	131100	36129480	2990	2990	2990	2990	0
365	20230911	131000	36129480	2990	2990	2990	2990	0
366	20230911	130900	36129480	2990	2990	2990	2990	0
367	20230911	130800	36129480	2990	2990	2990	2990	100
368	20230911	130700	35830480	2990	2990	2990	2990	0
369	20230911	130600	35830480	2990	2990	2990	2990	0
370	20230911	130500	35830480	2990	2990	2990	2990	0
371	20230911	130400	35830480	2990	2990	2990	2990	0
372	20230911	130300	35830480	2990	2990	2990	2990	0
373	20230911	130200	35830480	2990	2990	2990	2990	300
374	20230911	130100	34933480	3000	3000	3000	3000	0
375	20230911	130000	34933480	3000	3000	3000	3000	0
376	20230911	125900	34933480	3000	3000	3000	3000	0
377	20230911	125800	34933480	3000	3000	3000	3000	0
378	20230911	125700	34933480	3000	3000	3000	3000	0
379	20230911	125600	34933480	3000	3000	3000	3000	0
380	20230911	125500	34933480	3000	3000	3000	3000	0
381	20230911	125400	34933480	3000	3000	3000	3000	0
382	20230911	125300	34933480	3000	3000	3000	3000	0
383	20230911	125200	34933480	3000	3000	3000	3000	0
384	20230911	125100	34933480	3000	3000	3000	3000	0
385	20230911	125000	34933480	3000	3000	3000	3000	0
386	20230911	124900	34933480	3000	3000	3000	3000	0
387	20230911	124800	34933480	3000	3000	3000	3000	0
388	20230911	124700	34933480	3000	3000	3000	3000	0
389	20230911	124600	34933480	3000	3000	3000	3000	0
390	20230911	124500	34933480	3000	3000	3000	3000	0
391	20230911	124400	34933480	3000	3000	3000	3000	0
392	20230911	124300	34933480	3000	3000	3000	3000	0
393	20230911	124200	34933480	3000	3000	3000	3000	0
394	20230911	124100	34933480	3000	3000	3000	3000	0
395	20230911	124000	34933480	3000	3000	3000	3000	0
396	20230911	123900	34933480	3000	3000	3000	3000	0
397	20230911	123800	34933480	3000	3000	3000	3000	0
398	20230911	123700	34933480	3000	3000	3000	3000	0
399	20230911	123600	34933480	3000	3000	3000	3000	0
400	20230911	123500	34933480	3000	3000	3000	3000	0
401	20230911	123400	34933480	3000	3000	3000	3000	0
402	20230911	123300	34933480	3000	3000	3000	3000	7
403	20230911	123200	34912480	2985	2985	2985	2985	0
404	20230911	123100	34912480	2985	2985	2985	2985	0
405	20230911	123000	34912480	2985	2985	2985	2985	0
406	20230911	122900	34912480	2985	2985	2985	2985	0
407	20230911	122800	34912480	2985	2985	2985	2985	0
408	20230911	122700	34912480	2985	2985	2985	2985	0
409	20230911	122600	34912480	2985	2985	2985	2985	0
410	20230911	122500	34912480	2985	2985	2985	2985	0
411	20230911	122400	34912480	2985	2985	2985	2985	0
412	20230911	122300	34912480	2985	2985	2985	2985	0
413	20230911	122200	34912480	2985	2985	2985	2985	0
414	20230911	122100	34912480	2985	2985	2985	2985	0
415	20230911	122000	34912480	2985	2985	2985	2985	0
416	20230911	121900	34912480	2985	2985	2985	2985	0
417	20230911	121800	34912480	2985	2985	2985	2985	0
418	20230911	121700	34912480	2985	2985	2985	2985	0
419	20230911	121600	34912480	2985	2985	2985	2985	0
420	20230911	121500	34912480	2985	2985	2985	2985	0
421	20230911	121400	34912480	2985	2985	2985	2985	0
422	20230911	121300	34912480	2985	2985	2985	2985	0
423	20230911	121200	34912480	2985	2985	2985	2985	0
424	20230911	121100	34912480	2985	2985	2985	2985	0
425	20230911	121000	34912480	2985	2985	2985	2985	0
426	20230911	120900	34912480	2985	2985	2985	2985	672
427	20230911	120800	32906560	2980	2980	2980	2980	0
428	20230911	120700	32906560	2980	2980	2980	2980	0
429	20230911	120600	32906560	2980	2980	2980	2980	0
430	20230911	120500	32906560	2980	2980	2980	2980	0
431	20230911	120400	32906560	2980	2980	2980	2980	0
432	20230911	120300	32906560	2980	2980	2980	2980	0
433	20230911	120200	32906560	2980	2980	2980	2980	0
434	20230911	120100	32906560	2980	2980	2980	2980	0
435	20230911	120000	32906560	2980	2980	2980	2980	100
436	20230911	115900	32608560	2980	2980	2980	2980	0
437	20230911	115800	32608560	2980	2980	2980	2980	0
438	20230911	115700	32608560	2980	2980	2980	2980	0
439	20230911	115600	32608560	2980	2980	2980	2980	0
440	20230911	115500	32608560	2980	2980	2980	2980	0
441	20230911	115400	32608560	2980	2980	2980	2980	37
442	20230911	115300	32498300	2980	2980	2980	2980	0
443	20230911	115200	32498300	2980	2980	2980	2980	0
444	20230911	115100	32498300	2980	2980	2980	2980	0
445	20230911	115000	32498300	2980	2980	2980	2980	0
446	20230911	114900	32498300	2980	2980	2980	2980	0
447	20230911	114800	32498300	2980	2980	2980	2980	0
448	20230911	114700	32498300	2980	2980	2980	2980	0
449	20230911	114600	32498300	2980	2980	2980	2980	0
450	20230911	114500	32498300	2980	2980	2980	2980	0
451	20230911	114400	32498300	2980	2980	2980	2980	0
452	20230911	114300	32498300	2980	2980	2980	2980	0
453	20230911	114200	32498300	2980	2980	2980	2980	0
454	20230911	114100	32498300	2980	2980	2980	2980	0
455	20230911	114000	32498300	2980	2980	2980	2980	9
456	20230911	113900	32471480	2985	2985	2985	2985	0
457	20230911	113800	32471480	2985	2985	2985	2985	0
458	20230911	113700	32471480	2985	2985	2985	2985	0
459	20230911	113600	32471480	2985	2985	2985	2985	1
460	20230911	113500	32468495	2985	2985	2985	2985	0
461	20230911	113400	32468495	2985	2985	2985	2985	0
462	20230911	113300	32468495	2985	2985	2985	2985	0
463	20230911	113200	32468495	2985	2985	2985	2985	0
464	20230911	113100	32468495	2985	2985	2985	2985	176
465	20230911	113000	31943135	3000	3000	3000	3000	0
466	20230911	112900	31943135	3000	3000	3000	3000	0
467	20230911	112800	31943135	3000	3000	3000	3000	0
468	20230911	112700	31943135	3000	3000	3000	3000	0
469	20230911	112600	31943135	3000	3000	3000	3000	0
470	20230911	112500	31943135	3000	3000	3000	3000	0
471	20230911	112400	31943135	3000	3000	3000	3000	0
472	20230911	112300	31943135	3000	3000	3000	3000	0
473	20230911	112200	31943135	3000	3000	3000	3000	0
474	20230911	112100	31943135	3000	3000	3000	3000	0
475	20230911	112000	31943135	3000	3000	3000	3000	0
476	20230911	111900	31943135	3000	3000	3000	3000	0
477	20230911	111800	31943135	3000	3000	3000	3000	0
478	20230911	111700	31943135	3000	3000	3000	3000	0
479	20230911	111600	31943135	3000	3000	3000	3000	0
480	20230911	111500	31943135	3000	3000	3000	3000	0
481	20230911	111400	31943135	3000	3000	3000	3000	0
482	20230911	111300	31943135	3000	3000	3000	3000	7
483	20230911	111200	31922135	2990	2990	2990	2990	0
484	20230911	111100	31922135	2990	2990	2990	2990	0
485	20230911	111000	31922135	2990	2990	2990	2990	0
486	20230911	110900	31922135	2990	2990	2990	2990	0
487	20230911	110800	31922135	2990	2990	2990	2990	0
488	20230911	110700	31922135	2990	2990	2990	2990	0
489	20230911	110600	31922135	2990	2990	2990	2990	0
490	20230911	110500	31922135	2990	2990	2990	2990	0
491	20230911	110400	31922135	2990	2990	2990	2990	0
492	20230911	110300	31922135	2990	2990	2990	2990	0
493	20230911	110200	31922135	2990	2990	2990	2990	0
494	20230911	110100	31922135	2990	2990	2990	2990	0
495	20230911	110000	31922135	2990	2990	2990	2990	0
496	20230911	105900	31922135	2990	2990	2990	2990	0
497	20230911	105800	31922135	2990	2990	2990	2990	0
498	20230911	105700	31922135	2990	2990	2990	2990	0
499	20230911	105600	31922135	2990	2990	2990	2990	0
500	20230911	105500	31922135	2990	2990	2990	2990	0
501	20230911	105400	31922135	2990	2990	2990	2990	0
502	20230911	105300	31922135	2990	2990	2990	2990	0
503	20230911	105200	31922135	2990	2990	2990	2990	0
504	20230911	105100	31922135	2990	2990	2990	2990	0
505	20230911	105000	31922135	2990	2990	2990	2990	0
506	20230911	104900	31922135	2990	2990	2990	2990	0
507	20230911	104800	31922135	2990	2990	2990	2990	0
508	20230911	104700	31922135	2990	2990	2990	2990	0
509	20230911	104600	31922135	2990	2990	2990	2990	0
510	20230911	104500	31922135	2990	2990	2990	2990	0
511	20230911	104400	31922135	2990	2990	2990	2990	0
512	20230911	104300	31922135	2990	2990	2990	2990	0
513	20230911	104200	31922135	2990	2990	2990	2990	0
514	20230911	104100	31922135	2990	2990	2990	2990	0
515	20230911	104000	31922135	2990	2990	2990	2990	0
516	20230911	103900	31922135	2990	2990	2990	2990	0
517	20230911	103800	31922135	2990	2990	2990	2990	0
518	20230911	103700	31922135	2990	2990	2990	2990	0
519	20230911	103600	31922135	2990	2990	2990	2990	0
520	20230911	103500	31922135	2990	2990	2990	2990	5
521	20230911	103400	31907185	2980	2980	2980	2980	0
522	20230911	103300	31907185	2980	2980	2980	2980	0
523	20230911	103200	31907185	2980	2980	2980	2980	0
524	20230911	103100	31907185	2980	2980	2980	2980	0
525	20230911	103000	31907185	2980	2980	2980	2980	0
526	20230911	102900	31907185	2980	2980	2980	2980	0
527	20230911	102800	31907185	2980	2980	2980	2980	0
528	20230911	102700	31907185	2980	2980	2980	2980	0
529	20230911	102600	31907185	2980	2980	2980	2980	0
530	20230911	102500	31907185	2980	2980	2980	2980	0
531	20230911	102400	31907185	2980	2980	2980	2980	0
532	20230911	102300	31907185	2980	2980	2980	2980	0
533	20230911	102200	31907185	2980	2980	2980	2980	0
534	20230911	102100	31907185	2980	2980	2980	2980	0
535	20230911	102000	31907185	2980	2980	2980	2980	0
536	20230911	101900	31907185	2980	2980	2980	2980	0
537	20230911	101800	31907185	2980	2980	2980	2980	806
538	20230911	101700	29505305	2980	2980	2980	2980	0
539	20230911	101600	29505305	2980	2980	2980	2980	1
540	20230911	101500	29502325	2960	2960	2960	2960	0
541	20230911	101400	29502325	2960	2960	2960	2960	1747
542	20230911	101300	24331205	2965	2965	2965	2965	0
543	20230911	101200	24331205	2965	2965	2965	2965	7
544	20230911	101100	24310450	2965	2965	2965	2965	19
545	20230911	101000	24254115	2955	2955	2955	2955	0
546	20230911	100900	24254115	2955	2935	2955	2935	851
547	20230911	100800	21756410	2935	2935	2935	2935	0
548	20230911	100700	21756410	2935	2935	2935	2935	7
549	20230911	100600	21735865	2910	2910	2910	2910	0
550	20230911	100500	21735865	2910	2925	2925	2910	136
551	20230911	100400	21339680	2965	2965	2965	2925	904
552	20230911	100300	18676065	2965	2965	2965	2965	0
553	20230911	100200	18676065	2965	2965	2965	2965	0
554	20230911	100100	18676065	2965	2965	2965	2965	0
555	20230911	100000	18676065	2965	2965	2965	2965	0
556	20230911	095900	18676065	2965	2965	2965	2965	0
557	20230911	095800	18676065	2965	2965	2965	2965	0
558	20230911	095700	18676065	2965	2965	2965	2965	0
559	20230911	095600	18676065	2965	2965	2965	2965	7
560	20230911	095500	18655310	2965	2995	3000	2965	1883
561	20230911	095400	13052020	2975	2990	2990	2875	2302
562	20230911	095300	6270060	2995	2995	2995	2995	0
563	20230911	095200	6270060	2995	2995	2995	2995	0
564	20230911	095100	6270060	2995	2995	2995	2995	0
565	20230911	095000	6270060	2995	2995	2995	2995	420
566	20230911	094900	5012160	3000	3000	3000	3000	0
567	20230911	094800	5012160	3000	3000	3000	3000	0
568	20230911	094700	5012160	3000	3000	3000	3000	0
569	20230911	094600	5012160	3000	3000	3000	3000	1006
570	20230911	094500	1994160	3005	3005	3005	3005	0
571	20230911	094400	1994160	3005	3005	3005	3005	0
572	20230911	094300	1994160	3005	3005	3005	3005	0
573	20230911	094200	1994160	3005	3005	3005	3005	0
574	20230911	094100	1994160	3005	3005	3005	3005	0
575	20230911	094000	1994160	3005	3005	3005	3005	0
576	20230911	093900	1994160	3005	3005	3005	3005	0
577	20230911	093800	1994160	3005	3005	3005	3005	0
578	20230911	093700	1994160	3005	3005	3005	3005	8
579	20230911	093600	1970120	3005	3005	3005	3005	9
580	20230911	093500	1943075	3000	3000	3000	3000	0
581	20230911	093400	1943075	3000	3000	3000	3000	0
582	20230911	093300	1943075	3000	3000	3000	3000	0
583	20230911	093200	1943075	3000	3000	3000	3000	0
584	20230911	093100	1943075	3000	3000	3000	3000	0
585	20230911	093000	1943075	3000	3000	3000	3000	0
586	20230911	092900	1943075	3000	3000	3000	3000	0
587	20230911	092800	1943075	3000	3000	3000	3000	0
588	20230911	092700	1943075	3000	3000	3000	3000	0
589	20230911	092600	1943075	3000	3000	3000	3000	0
590	20230911	092500	1943075	3000	3000	3000	3000	0
591	20230911	092400	1943075	3000	3000	3000	3000	0
592	20230911	092300	1943075	3000	3000	3000	3000	0
593	20230911	092200	1943075	3000	3000	3000	3000	0
594	20230911	092100	1943075	3000	3000	3000	3000	0
595	20230911	092000	1943075	3000	3000	3000	3000	0
596	20230911	091900	1943075	3000	3000	3000	3000	0
597	20230911	091800	1943075	3000	3000	3000	3000	0
598	20230911	091700	1943075	3000	3000	3000	3000	0
599	20230911	091600	1943075	3000	3000	3000	3000	0
600	20230911	091500	1943075	3000	3000	3000	3000	0
601	20230911	091400	1943075	3000	3000	3000	3000	44
602	20230911	091300	1811075	3000	3000	3000	3000	0
603	20230911	091200	1811075	3000	3000	3000	3000	0
604	20230911	091100	1811075	3000	3000	3000	3000	0
605	20230911	091000	1811075	3000	3000	3000	3000	0
606	20230911	090900	1811075	3000	3000	3000	3000	0
607	20230911	090800	1811075	3000	3000	3000	3000	35
608	20230911	090700	1706075	3005	3005	3005	3005	0
609	20230911	090600	1706075	3005	3005	3005	3005	0
610	20230911	090500	1706075	3005	3005	3005	3005	0
611	20230911	090400	1706075	3005	3005	3005	3005	0
612	20230911	090300	1706075	3005	3005	3005	3005	7
613	20230911	090200	1685040	3000	3000	3000	3000	0
614	20230911	090100	1685040	3000	3000	3000	3000	0
615	20230911	090000	1685040	3000	3020	3020	3000	558