KissMeData/043360/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191600	21253380	2860	2860	2860	2860	2291
3	20230921	191500	21253380	2860	2860	2860	2860	0
4	20230921	191400	21253380	2860	2860	2860	2860	0
5	20230921	191300	21253380	2860	2860	2860	2860	0
6	20230921	191200	21253380	2860	2860	2860	2860	0
7	20230921	191100	21253380	2860	2860	2860	2860	0
8	20230921	191000	21253380	2860	2860	2860	2860	0
9	20230921	190900	21253380	2860	2860	2860	2860	0
10	20230921	190800	21253380	2860	2860	2860	2860	0
11	20230921	190700	21253380	2860	2860	2860	2860	0
12	20230921	190600	21253380	2860	2860	2860	2860	0
13	20230921	190500	21253380	2860	2860	2860	2860	0
14	20230921	190400	21253380	2860	2860	2860	2860	0
15	20230921	190300	21253380	2860	2860	2860	2860	0
16	20230921	190200	21253380	2860	2860	2860	2860	0
17	20230921	190100	21253380	2860	2860	2860	2860	0
18	20230921	190000	21253380	2860	2860	2860	2860	0
19	20230921	185900	21253380	2860	2860	2860	2860	0
20	20230921	185800	21253380	2860	2860	2860	2860	0
21	20230921	185700	21253380	2860	2860	2860	2860	0
22	20230921	185600	21253380	2860	2860	2860	2860	0
23	20230921	185500	21253380	2860	2860	2860	2860	0
24	20230921	185400	21253380	2860	2860	2860	2860	0
25	20230921	185300	21253380	2860	2860	2860	2860	0
26	20230921	185200	21253380	2860	2860	2860	2860	0
27	20230921	185100	21253380	2860	2860	2860	2860	0
28	20230921	185000	21253380	2860	2860	2860	2860	0
29	20230921	184900	21253380	2860	2860	2860	2860	0
30	20230921	184800	21253380	2860	2860	2860	2860	0
31	20230921	184700	21253380	2860	2860	2860	2860	0
32	20230921	184600	21253380	2860	2860	2860	2860	2291
33	20230921	184500	21253380	2860	2860	2860	2860	0
34	20230921	184400	21253380	2860	2860	2860	2860	0
35	20230921	184300	21253380	2860	2860	2860	2860	0
36	20230921	184200	21253380	2860	2860	2860	2860	0
37	20230921	184100	21253380	2860	2860	2860	2860	0
38	20230921	184000	21253380	2860	2860	2860	2860	0
39	20230921	183900	21253380	2860	2860	2860	2860	0
40	20230921	183800	21253380	2860	2860	2860	2860	0
41	20230921	183700	21253380	2860	2860	2860	2860	0
42	20230921	183600	21253380	2860	2860	2860	2860	0
43	20230921	183500	21253380	2860	2860	2860	2860	0
44	20230921	183400	21253380	2860	2860	2860	2860	0
45	20230921	183300	21253380	2860	2860	2860	2860	0
46	20230921	183200	21253380	2860	2860	2860	2860	0
47	20230921	183100	21253380	2860	2860	2860	2860	0
48	20230921	183000	21253380	2860	2860	2860	2860	0
49	20230921	182900	21253380	2860	2860	2860	2860	0
50	20230921	182800	21253380	2860	2860	2860	2860	0
51	20230921	182700	21253380	2860	2860	2860	2860	0
52	20230921	182600	21253380	2860	2860	2860	2860	0
53	20230921	182500	21253380	2860	2860	2860	2860	0
54	20230921	182400	21253380	2860	2860	2860	2860	0
55	20230921	182300	21253380	2860	2860	2860	2860	0
56	20230921	182200	21253380	2860	2860	2860	2860	0
57	20230921	182100	21253380	2860	2860	2860	2860	0
58	20230921	182000	21253380	2860	2860	2860	2860	0
59	20230921	181900	21253380	2860	2860	2860	2860	0
60	20230921	181800	21253380	2860	2860	2860	2860	0
61	20230921	181700	21253380	2860	2860	2860	2860	0
62	20230921	181600	21253380	2860	2860	2860	2860	2291
63	20230921	181500	21253380	2860	2860	2860	2860	0
64	20230921	181400	21253380	2860	2860	2860	2860	0
65	20230921	181300	21253380	2860	2860	2860	2860	0
66	20230921	181200	21253380	2860	2860	2860	2860	0
67	20230921	181100	21253380	2860	2860	2860	2860	0
68	20230921	181000	21253380	2860	2860	2860	2860	0
69	20230921	180900	21253380	2860	2860	2860	2860	0
70	20230921	180800	21253380	2860	2860	2860	2860	0
71	20230921	180700	21253380	2860	2860	2860	2860	0
72	20230921	180600	21253380	2860	2860	2860	2860	0
73	20230921	180500	21253380	2860	2860	2860	2860	0
74	20230921	180400	21253380	2860	2860	2860	2860	0
75	20230921	180300	21253380	2860	2860	2860	2860	0
76	20230921	180200	21253380	2860	2860	2860	2860	0
77	20230921	180100	21253380	2860	2860	2860	2860	0
78	20230921	180000	21253380	2860	2860	2860	2860	0
79	20230921	175900	21253380	2860	2860	2860	2860	0
80	20230921	175800	21253380	2860	2860	2860	2860	0
81	20230921	175700	21253380	2860	2860	2860	2860	0
82	20230921	175600	21253380	2860	2860	2860	2860	0
83	20230921	175500	21253380	2860	2860	2860	2860	0
84	20230921	175400	21253380	2860	2860	2860	2860	0
85	20230921	175300	21253380	2860	2860	2860	2860	0
86	20230921	175200	21253380	2860	2860	2860	2860	0
87	20230921	175100	21253380	2860	2860	2860	2860	0
88	20230921	175000	21253380	2860	2860	2860	2860	0
89	20230921	174900	21253380	2860	2860	2860	2860	0
90	20230921	174800	21253380	2860	2860	2860	2860	0
91	20230921	174700	21253380	2860	2860	2860	2860	0
92	20230921	174600	21253380	2860	2860	2860	2860	2291
93	20230921	174500	21253380	2860	2860	2860	2860	0
94	20230921	174400	21253380	2860	2860	2860	2860	0
95	20230921	174300	21253380	2860	2860	2860	2860	0
96	20230921	174200	21253380	2860	2860	2860	2860	0
97	20230921	174100	21253380	2860	2860	2860	2860	0
98	20230921	174000	21253380	2860	2860	2860	2860	0
99	20230921	173900	21253380	2860	2860	2860	2860	0
100	20230921	173800	21253380	2860	2860	2860	2860	0
101	20230921	173700	21253380	2860	2860	2860	2860	0
102	20230921	173600	21253380	2860	2860	2860	2860	0
103	20230921	173500	21253380	2860	2860	2860	2860	0
104	20230921	173400	21253380	2860	2860	2860	2860	0
105	20230921	173300	21253380	2860	2860	2860	2860	0
106	20230921	173200	21253380	2860	2860	2860	2860	0
107	20230921	173100	21253380	2860	2860	2860	2860	0
108	20230921	173000	21253380	2860	2860	2860	2860	0
109	20230921	172900	21253380	2860	2860	2860	2860	0
110	20230921	172800	21253380	2860	2860	2860	2860	0
111	20230921	172700	21253380	2860	2860	2860	2860	0
112	20230921	172600	21253380	2860	2860	2860	2860	0
113	20230921	172500	21253380	2860	2860	2860	2860	0
114	20230921	172400	21253380	2860	2860	2860	2860	0
115	20230921	172300	21253380	2860	2860	2860	2860	0
116	20230921	172200	21253380	2860	2860	2860	2860	0
117	20230921	172100	21253380	2860	2860	2860	2860	0
118	20230921	172000	21253380	2860	2860	2860	2860	0
119	20230921	171900	21253380	2860	2860	2860	2860	0
120	20230921	171800	21253380	2860	2860	2860	2860	0
121	20230921	171700	21253380	2860	2860	2860	2860	0
122	20230921	171600	21253380	2860	2860	2860	2860	2291
123	20230921	171500	21253380	2860	2860	2860	2860	0
124	20230921	171400	21253380	2860	2860	2860	2860	0
125	20230921	171300	21253380	2860	2860	2860	2860	0
126	20230921	171200	21253380	2860	2860	2860	2860	0
127	20230921	171100	21253380	2860	2860	2860	2860	0
128	20230921	171000	21253380	2860	2860	2860	2860	0
129	20230921	170900	21253380	2860	2860	2860	2860	0
130	20230921	170800	21253380	2860	2860	2860	2860	0
131	20230921	170700	21253380	2860	2860	2860	2860	0
132	20230921	170600	21253380	2860	2860	2860	2860	0
133	20230921	170500	21253380	2860	2860	2860	2860	0
134	20230921	170400	21253380	2860	2860	2860	2860	0
135	20230921	170300	21253380	2860	2860	2860	2860	0
136	20230921	170200	21253380	2860	2860	2860	2860	0
137	20230921	170100	21253380	2860	2860	2860	2860	0
138	20230921	170000	21253380	2860	2860	2860	2860	0
139	20230921	165900	21253380	2860	2860	2860	2860	0
140	20230921	165800	21253380	2860	2860	2860	2860	0
141	20230921	165700	21253380	2860	2860	2860	2860	0
142	20230921	165600	21253380	2860	2860	2860	2860	0
143	20230921	165500	21253380	2860	2860	2860	2860	0
144	20230921	165400	21253380	2860	2860	2860	2860	0
145	20230921	165300	21253380	2860	2860	2860	2860	0
146	20230921	165200	21253380	2860	2860	2860	2860	0
147	20230921	165100	21253380	2860	2860	2860	2860	0
148	20230921	165000	21253380	2860	2860	2860	2860	0
149	20230921	164900	21253380	2860	2860	2860	2860	0
150	20230921	164800	21253380	2860	2860	2860	2860	0
151	20230921	164700	21253380	2860	2860	2860	2860	0
152	20230921	164600	21253380	2860	2860	2860	2860	2291
153	20230921	164500	21253380	2860	2860	2860	2860	0
154	20230921	164400	21253380	2860	2860	2860	2860	0
155	20230921	164300	21253380	2860	2860	2860	2860	0
156	20230921	164200	21253380	2860	2860	2860	2860	0
157	20230921	164100	21253380	2860	2860	2860	2860	0
158	20230921	164000	21253380	2860	2860	2860	2860	0
159	20230921	163900	21253380	2860	2860	2860	2860	0
160	20230921	163800	21253380	2860	2860	2860	2860	0
161	20230921	163700	21253380	2860	2860	2860	2860	0
162	20230921	163600	21253380	2860	2860	2860	2860	0
163	20230921	163500	21253380	2860	2860	2860	2860	0
164	20230921	163400	21253380	2860	2860	2860	2860	0
165	20230921	163300	21253380	2860	2860	2860	2860	0
166	20230921	163200	21253380	2860	2860	2860	2860	0
167	20230921	163100	21253380	2860	2860	2860	2860	0
168	20230921	163000	21253380	2860	2860	2860	2860	0
169	20230921	162900	21253380	2860	2860	2860	2860	0
170	20230921	162800	21253380	2860	2860	2860	2860	0
171	20230921	162700	21253380	2860	2860	2860	2860	0
172	20230921	162600	21253380	2860	2860	2860	2860	0
173	20230921	162500	21253380	2860	2860	2860	2860	0
174	20230921	162400	21253380	2860	2860	2860	2860	0
175	20230921	162300	21253380	2860	2860	2860	2860	0
176	20230921	162200	21253380	2860	2860	2860	2860	0
177	20230921	162100	21253380	2860	2860	2860	2860	0
178	20230921	162000	21253380	2860	2860	2860	2860	0
179	20230921	161900	21253380	2860	2860	2860	2860	0
180	20230921	161800	21253380	2860	2860	2860	2860	0
181	20230921	161700	21253380	2860	2860	2860	2860	0
182	20230921	161600	21253380	2860	2860	2860	2860	2291
183	20230921	161500	21253380	2860	2860	2860	2860	0
184	20230921	161400	21253380	2860	2860	2860	2860	0
185	20230921	161300	21253380	2860	2860	2860	2860	0
186	20230921	161200	21253380	2860	2860	2860	2860	0
187	20230921	161100	21253380	2860	2860	2860	2860	0
188	20230921	161000	21253380	2860	2860	2860	2860	0
189	20230921	160900	21253380	2860	2860	2860	2860	0
190	20230921	160800	21253380	2860	2860	2860	2860	0
191	20230921	160700	21253380	2860	2860	2860	2860	0
192	20230921	160600	21253380	2860	2860	2860	2860	0
193	20230921	160500	21253380	2860	2860	2860	2860	0
194	20230921	160400	21253380	2860	2860	2860	2860	0
195	20230921	160300	21253380	2860	2860	2860	2860	0
196	20230921	160200	21253380	2860	2860	2860	2860	0
197	20230921	160100	21253380	2860	2860	2860	2860	0
198	20230921	160000	21253380	2860	2860	2860	2860	0
199	20230921	155900	21253380	2860	2860	2860	2860	0
200	20230921	155800	21253380	2860	2860	2860	2860	0
201	20230921	155700	21253380	2860	2860	2860	2860	0
202	20230921	155600	21253380	2860	2860	2860	2860	0
203	20230921	155500	21253380	2860	2860	2860	2860	0
204	20230921	155400	21253380	2860	2860	2860	2860	0
205	20230921	155300	21253380	2860	2860	2860	2860	0
206	20230921	155200	21253380	2860	2860	2860	2860	0
207	20230921	155100	21253380	2860	2860	2860	2860	0
208	20230921	155000	21253380	2860	2860	2860	2860	0
209	20230921	154900	21253380	2860	2860	2860	2860	0
210	20230921	154800	21253380	2860	2860	2860	2860	0
211	20230921	154700	21253380	2860	2860	2860	2860	0
212	20230921	154600	21253380	2860	2860	2860	2860	2291
213	20230921	154500	21253380	2860	2860	2860	2860	0
214	20230921	154400	21253380	2860	2860	2860	2860	0
215	20230921	154300	21253380	2860	2860	2860	2860	0
216	20230921	154200	21253380	2860	2860	2860	2860	0
217	20230921	154100	21253380	2860	2860	2860	2860	0
218	20230921	154000	21253380	2860	2860	2860	2860	0
219	20230921	153900	21253380	2860	2860	2860	2860	0
220	20230921	153800	21253380	2860	2860	2860	2860	0
221	20230921	153700	21253380	2860	2860	2860	2860	0
222	20230921	153600	21253380	2860	2860	2860	2860	0
223	20230921	153500	21253380	2860	2860	2860	2860	0
224	20230921	153400	21253380	2860	2860	2860	2860	0
225	20230921	153300	21253380	2860	2860	2860	2860	0
226	20230921	153200	21253380	2860	2860	2860	2860	0
227	20230921	153100	21253380	2860	2860	2860	2860	0
228	20230921	153000	21253380	2860	2860	2860	2860	2291
229	20230921	152900	14701120	2915	2915	2915	2915	0
230	20230921	152800	14701120	2915	2915	2915	2915	0
231	20230921	152700	14701120	2915	2915	2915	2915	0
232	20230921	152600	14701120	2915	2915	2915	2915	0
233	20230921	152500	14701120	2915	2915	2915	2915	0
234	20230921	152400	14701120	2915	2915	2915	2915	0
235	20230921	152300	14701120	2915	2915	2915	2915	0
236	20230921	152200	14701120	2915	2915	2915	2915	0
237	20230921	152100	14701120	2915	2915	2915	2915	0
238	20230921	152000	14701120	2915	2915	2915	2915	0
239	20230921	151900	14701120	2915	2925	2925	2915	149
240	20230921	151800	14265595	2940	2940	2940	2940	0
241	20230921	151700	14265595	2940	2940	2940	2940	0
242	20230921	151600	14265595	2940	2940	2940	2940	0
243	20230921	151500	14265595	2940	2940	2940	2940	0
244	20230921	151400	14265595	2940	2940	2940	2940	1
245	20230921	151300	14262655	2940	2940	2940	2940	0
246	20230921	151200	14262655	2940	2940	2940	2940	0
247	20230921	151100	14262655	2940	2940	2940	2940	0
248	20230921	151000	14262655	2940	2940	2940	2940	0
249	20230921	150900	14262655	2940	2940	2940	2940	0
250	20230921	150800	14262655	2940	2940	2940	2940	1
251	20230921	150700	14259715	2935	2935	2935	2935	0
252	20230921	150600	14259715	2935	2935	2935	2935	0
253	20230921	150500	14259715	2935	2935	2935	2935	0
254	20230921	150400	14259715	2935	2935	2935	2935	0
255	20230921	150300	14259715	2935	2935	2935	2935	0
256	20230921	150200	14259715	2935	2935	2935	2935	0
257	20230921	150100	14259715	2935	2935	2935	2935	0
258	20230921	150000	14259715	2935	2935	2935	2935	0
259	20230921	145900	14259715	2935	2935	2935	2935	71
260	20230921	145800	14051330	2935	2935	2935	2935	0
261	20230921	145700	14051330	2935	2935	2935	2935	0
262	20230921	145600	14051330	2935	2920	2935	2920	17
263	20230921	145500	14001525	2945	2945	2945	2945	0
264	20230921	145400	14001525	2945	2945	2945	2945	16
265	20230921	145300	13954405	2945	2945	2945	2945	0
266	20230921	145200	13954405	2945	2945	2945	2945	0
267	20230921	145100	13954405	2945	2945	2945	2945	16
268	20230921	145000	13907285	2940	2940	2940	2940	0
269	20230921	144900	13907285	2940	2940	2940	2940	7
270	20230921	144800	13886705	2940	2940	2940	2940	16
271	20230921	144700	13839665	2945	2945	2945	2945	0
272	20230921	144600	13839665	2945	2945	2945	2945	0
273	20230921	144500	13839665	2945	2945	2945	2945	16
274	20230921	144400	13792545	2965	2965	2965	2965	0
275	20230921	144300	13792545	2965	2940	2965	2940	24
276	20230921	144200	13721920	2940	2940	2940	2940	17
277	20230921	144100	13671940	2940	2940	2940	2940	0
278	20230921	144000	13671940	2940	2940	2940	2940	0
279	20230921	143900	13671940	2940	2935	2940	2935	18
280	20230921	143800	13619105	2940	2890	2940	2890	3
281	20230921	143700	13610340	2850	2980	2980	2850	1467
282	20230921	143600	9309000	2965	2980	2980	2965	20
283	20230921	143500	9249435	2970	2970	2970	2970	0
284	20230921	143400	9249435	2970	2970	2970	2970	16
285	20230921	143300	9201915	2995	2995	2995	2995	17
286	20230921	143200	9151000	2985	2985	2985	2985	0
287	20230921	143100	9151000	2985	2985	2985	2985	0
288	20230921	143000	9151000	2985	2985	2985	2985	17
289	20230921	142900	9100255	2990	2990	2990	2990	0
290	20230921	142800	9100255	2990	2990	2990	2990	0
291	20230921	142700	9100255	2990	2990	2990	2990	17
292	20230921	142600	9049425	2990	2990	2990	2990	0
293	20230921	142500	9049425	2990	2990	2990	2990	0
294	20230921	142400	9049425	2990	2990	2990	2990	17
295	20230921	142300	8998595	2995	2995	2995	2995	0
296	20230921	142200	8998595	2995	2995	2995	2995	0
297	20230921	142100	8998595	2995	2995	2995	2995	17
298	20230921	142000	8947680	2985	2985	2985	2985	16
299	20230921	141900	8899920	2985	2985	2985	2985	0
300	20230921	141800	8899920	2985	2985	2985	2985	1
301	20230921	141700	8896935	2990	2990	2990	2990	0
302	20230921	141600	8896935	2990	2990	2990	2990	0
303	20230921	141500	8896935	2990	2990	2990	2990	17
304	20230921	141400	8846105	2995	2995	2995	2995	0
305	20230921	141300	8846105	2995	2995	2995	2995	17
306	20230921	141200	8795190	2995	2995	2995	2995	0
307	20230921	141100	8795190	2995	2995	2995	2995	0
308	20230921	141000	8795190	2995	2995	2995	2995	17
309	20230921	140900	8744275	2995	2995	2995	2995	0
310	20230921	140800	8744275	2995	2995	2995	2995	0
311	20230921	140700	8744275	2995	2995	2995	2995	17
312	20230921	140600	8693360	3000	3000	3000	3000	0
313	20230921	140500	8693360	3000	3000	3000	3000	0
314	20230921	140400	8693360	3000	3000	3000	3000	17
315	20230921	140300	8642360	3000	3000	3000	3000	0
316	20230921	140200	8642360	3000	3000	3000	3000	0
317	20230921	140100	8642360	3000	3000	3000	3000	17
318	20230921	140000	8591360	3000	3000	3000	3000	0
319	20230921	135900	8591360	3000	3000	3000	3000	0
320	20230921	135800	8591360	3000	3000	3000	3000	17
321	20230921	135700	8540360	3000	3000	3000	3000	0
322	20230921	135600	8540360	3000	3000	3000	3000	0
323	20230921	135500	8540360	3000	3000	3000	3000	17
324	20230921	135400	8489360	3000	3000	3000	3000	0
325	20230921	135300	8489360	3000	3000	3000	3000	1
326	20230921	135200	8486360	3000	3000	3000	3000	19
327	20230921	135100	8429360	3000	3000	3000	3000	0
328	20230921	135000	8429360	3000	3000	3000	3000	0
329	20230921	134900	8429360	3000	3000	3000	3000	17
330	20230921	134800	8378360	3000	3000	3000	3000	0
331	20230921	134700	8378360	3000	3000	3000	3000	0
332	20230921	134600	8378360	3000	3000	3000	3000	17
333	20230921	134500	8327360	2990	2990	2990	2990	0
334	20230921	134400	8327360	2990	2990	2990	2990	0
335	20230921	134300	8327360	2990	2990	2990	2990	15
336	20230921	134200	8282510	2990	2990	2990	2990	0
337	20230921	134100	8282510	2990	2990	2990	2990	0
338	20230921	134000	8282510	2990	2990	2990	2990	17
339	20230921	133900	8231680	2990	2990	2990	2990	0
340	20230921	133800	8231680	2990	2990	2990	2990	0
341	20230921	133700	8231680	2990	2990	2990	2990	17
342	20230921	133600	8180850	2990	2990	2990	2990	0
343	20230921	133500	8180850	2990	2990	2990	2990	0
344	20230921	133400	8180850	2990	2990	2990	2990	17
345	20230921	133300	8130020	2990	2990	2990	2990	0
346	20230921	133200	8130020	2990	2990	2990	2990	0
347	20230921	133100	8130020	2990	2990	2990	2990	0
348	20230921	133000	8130020	2990	2990	2990	2990	0
349	20230921	132900	8130020	2990	2990	2990	2990	0
350	20230921	132800	8130020	2990	2990	2990	2990	0
351	20230921	132700	8130020	2990	2990	2990	2990	0
352	20230921	132600	8130020	2990	2990	2990	2990	0
353	20230921	132500	8130020	2990	2990	2990	2990	0
354	20230921	132400	8130020	2990	2990	2990	2990	0
355	20230921	132300	8130020	2990	2990	2990	2990	0
356	20230921	132200	8130020	2990	2990	2990	2990	0
357	20230921	132100	8130020	2990	2990	2990	2990	0
358	20230921	132000	8130020	2990	2990	2990	2990	0
359	20230921	131900	8130020	2990	2990	2990	2990	0
360	20230921	131800	8130020	2990	2990	2990	2990	0
361	20230921	131700	8130020	2990	2990	2990	2990	0
362	20230921	131600	8130020	2990	2990	2990	2990	0
363	20230921	131500	8130020	2990	2990	2990	2990	0
364	20230921	131400	8130020	2990	2990	2990	2990	0
365	20230921	131300	8130020	2990	2990	2990	2990	0
366	20230921	131200	8130020	2990	2990	2990	2990	0
367	20230921	131100	8130020	2990	2990	2990	2990	0
368	20230921	131000	8130020	2990	2990	2990	2990	1
369	20230921	130900	8127030	2970	2970	2970	2970	0
370	20230921	130800	8127030	2970	2970	2970	2970	1
371	20230921	130700	8124060	2995	2995	2995	2995	0
372	20230921	130600	8124060	2995	2995	2995	2995	0
373	20230921	130500	8124060	2995	2995	2995	2995	0
374	20230921	130400	8124060	2995	2995	2995	2995	0
375	20230921	130300	8124060	2995	2995	2995	2995	0
376	20230921	130200	8124060	2995	2995	2995	2995	0
377	20230921	130100	8124060	2995	2995	2995	2995	0
378	20230921	130000	8124060	2995	2995	2995	2995	0
379	20230921	125900	8124060	2995	2995	2995	2995	0
380	20230921	125800	8124060	2995	2995	2995	2995	0
381	20230921	125700	8124060	2995	2975	2995	2975	5
382	20230921	125600	8109160	2965	2965	2965	2965	0
383	20230921	125500	8109160	2965	2965	2965	2965	0
384	20230921	125400	8109160	2965	2970	2970	2965	34
385	20230921	125300	8008335	2990	2990	2990	2990	1
386	20230921	125200	8005345	2965	2965	2965	2965	0
387	20230921	125100	8005345	2965	2965	2965	2965	0
388	20230921	125000	8005345	2965	2965	2965	2965	0
389	20230921	124900	8005345	2965	2965	2965	2965	0
390	20230921	124800	8005345	2965	2965	2965	2965	0
391	20230921	124700	8005345	2965	2965	2965	2965	0
392	20230921	124600	8005345	2965	2965	2965	2965	0
393	20230921	124500	8005345	2965	2965	2965	2965	0
394	20230921	124400	8005345	2965	2965	2965	2965	0
395	20230921	124300	8005345	2965	2965	2965	2965	0
396	20230921	124200	8005345	2965	2965	2965	2965	0
397	20230921	124100	8005345	2965	2965	2965	2965	0
398	20230921	124000	8005345	2965	2965	2965	2965	0
399	20230921	123900	8005345	2965	2965	2965	2965	0
400	20230921	123800	8005345	2965	2965	2965	2965	0
401	20230921	123700	8005345	2965	2965	2965	2965	0
402	20230921	123600	8005345	2965	2965	2965	2965	0
403	20230921	123500	8005345	2965	2965	2965	2965	0
404	20230921	123400	8005345	2965	2965	2965	2965	1
405	20230921	123300	8002380	3000	3000	3000	3000	0
406	20230921	123200	8002380	3000	3000	3000	3000	0
407	20230921	123100	8002380	3000	3000	3000	3000	0
408	20230921	123000	8002380	3000	3000	3000	3000	0
409	20230921	122900	8002380	3000	3000	3000	3000	0
410	20230921	122800	8002380	3000	3000	3000	3000	0
411	20230921	122700	8002380	3000	3000	3000	3000	0
412	20230921	122600	8002380	3000	3000	3000	3000	0
413	20230921	122500	8002380	3000	3000	3000	3000	0
414	20230921	122400	8002380	3000	3000	3000	3000	0
415	20230921	122300	8002380	3000	3000	3000	3000	0
416	20230921	122200	8002380	3000	3000	3000	3000	0
417	20230921	122100	8002380	3000	3000	3000	3000	0
418	20230921	122000	8002380	3000	3000	3000	3000	0
419	20230921	121900	8002380	3000	3000	3000	3000	0
420	20230921	121800	8002380	3000	3000	3000	3000	0
421	20230921	121700	8002380	3000	3000	3000	3000	0
422	20230921	121600	8002380	3000	3000	3000	3000	0
423	20230921	121500	8002380	3000	3000	3000	3000	0
424	20230921	121400	8002380	3000	3000	3000	3000	0
425	20230921	121300	8002380	3000	3000	3000	3000	0
426	20230921	121200	8002380	3000	3000	3000	3000	0
427	20230921	121100	8002380	3000	3000	3000	3000	0
428	20230921	121000	8002380	3000	3000	3000	3000	0
429	20230921	120900	8002380	3000	3000	3000	3000	0
430	20230921	120800	8002380	3000	3000	3000	3000	0
431	20230921	120700	8002380	3000	3000	3000	3000	0
432	20230921	120600	8002380	3000	3000	3000	3000	0
433	20230921	120500	8002380	3000	3000	3000	3000	0
434	20230921	120400	8002380	3000	3000	3000	3000	0
435	20230921	120300	8002380	3000	3000	3000	3000	0
436	20230921	120200	8002380	3000	3000	3000	3000	0
437	20230921	120100	8002380	3000	3000	3000	3000	0
438	20230921	120000	8002380	3000	3000	3000	3000	0
439	20230921	115900	8002380	3000	3000	3000	3000	0
440	20230921	115800	8002380	3000	2965	3000	2965	34
441	20230921	115700	7901010	2965	2965	2965	2965	112
442	20230921	115600	7568930	2965	2965	2965	2965	0
443	20230921	115500	7568930	2965	2965	2965	2965	0
444	20230921	115400	7568930	2965	2965	2965	2965	0
445	20230921	115300	7568930	2965	2965	2965	2965	0
446	20230921	115200	7568930	2965	2965	2965	2965	6
447	20230921	115100	7551140	2970	2970	2970	2970	9
448	20230921	115000	7524410	2995	2995	2995	2995	0
449	20230921	114900	7524410	2995	2995	2995	2995	0
450	20230921	114800	7524410	2995	2995	2995	2995	0
451	20230921	114700	7524410	2995	2995	2995	2995	0
452	20230921	114600	7524410	2995	2995	2995	2995	1
453	20230921	114500	7521415	3000	3000	3000	3000	0
454	20230921	114400	7521415	3000	3000	3000	3000	0
455	20230921	114300	7521415	3000	3000	3000	3000	0
456	20230921	114200	7521415	3000	3000	3000	3000	0
457	20230921	114100	7521415	3000	3000	3000	3000	0
458	20230921	114000	7521415	3000	3000	3000	3000	0
459	20230921	113900	7521415	3000	3000	3000	3000	0
460	20230921	113800	7521415	3000	3000	3000	3000	0
461	20230921	113700	7521415	3000	3000	3000	3000	0
462	20230921	113600	7521415	3000	2980	3000	2980	7
463	20230921	113500	7500535	2965	2965	2965	2965	0
464	20230921	113400	7500535	2965	2965	2965	2965	0
465	20230921	113300	7500535	2965	2980	2980	2965	11
466	20230921	113200	7467770	2985	2985	2985	2965	58
467	20230921	113100	7294660	2995	2995	2995	2995	0
468	20230921	113000	7294660	2995	2995	2995	2995	0
469	20230921	112900	7294660	2995	2995	2995	2995	0
470	20230921	112800	7294660	2995	2995	2995	2995	0
471	20230921	112700	7294660	2995	2995	2995	2995	0
472	20230921	112600	7294660	2995	2995	2995	2995	0
473	20230921	112500	7294660	2995	2995	2995	2995	0
474	20230921	112400	7294660	2995	2995	2995	2995	0
475	20230921	112300	7294660	2995	2995	2995	2995	0
476	20230921	112200	7294660	2995	2995	2995	2995	0
477	20230921	112100	7294660	2995	2995	2995	2995	0
478	20230921	112000	7294660	2995	2995	2995	2995	0
479	20230921	111900	7294660	2995	2995	2995	2995	0
480	20230921	111800	7294660	2995	2995	2995	2995	0
481	20230921	111700	7294660	2995	2995	2995	2995	0
482	20230921	111600	7294660	2995	2995	2995	2995	0
483	20230921	111500	7294660	2995	2995	2995	2995	0
484	20230921	111400	7294660	2995	2995	2995	2995	0
485	20230921	111300	7294660	2995	2995	2995	2995	0
486	20230921	111200	7294660	2995	2995	2995	2995	0
487	20230921	111100	7294660	2995	2995	2995	2995	0
488	20230921	111000	7294660	2995	2995	2995	2995	0
489	20230921	110900	7294660	2995	2995	2995	2995	0
490	20230921	110800	7294660	2995	2995	2995	2995	0
491	20230921	110700	7294660	2995	2995	2995	2995	0
492	20230921	110600	7294660	2995	2995	2995	2995	0
493	20230921	110500	7294660	2995	2995	2995	2995	0
494	20230921	110400	7294660	2995	2995	2995	2995	0
495	20230921	110300	7294660	2995	2995	2995	2995	0
496	20230921	110200	7294660	2995	2995	2995	2995	0
497	20230921	110100	7294660	2995	2995	2995	2995	0
498	20230921	110000	7294660	2995	2995	2995	2995	0
499	20230921	105900	7294660	2995	2995	2995	2995	0
500	20230921	105800	7294660	2995	2995	2995	2995	0
501	20230921	105700	7294660	2995	2995	2995	2995	0
502	20230921	105600	7294660	2995	2995	2995	2995	0
503	20230921	105500	7294660	2995	2995	2995	2995	0
504	20230921	105400	7294660	2995	2995	2995	2995	0
505	20230921	105300	7294660	2995	2965	2995	2965	32
506	20230921	105200	7199435	2980	2980	2980	2980	0
507	20230921	105100	7199435	2980	2980	2980	2980	0
508	20230921	105000	7199435	2980	2980	2980	2980	0
509	20230921	104900	7199435	2980	2980	2980	2980	0
510	20230921	104800	7199435	2980	2980	2980	2980	0
511	20230921	104700	7199435	2980	2980	2980	2980	0
512	20230921	104600	7199435	2980	2980	2980	2980	0
513	20230921	104500	7199435	2980	2980	2980	2980	1
514	20230921	104400	7196455	2965	2965	2965	2965	0
515	20230921	104300	7196455	2965	2965	2965	2965	0
516	20230921	104200	7196455	2965	2965	2965	2965	0
517	20230921	104100	7196455	2965	2965	2965	2965	0
518	20230921	104000	7196455	2965	2965	2965	2965	0
519	20230921	103900	7196455	2965	2965	2965	2965	74
520	20230921	103800	6977045	2965	2965	2965	2965	0
521	20230921	103700	6977045	2965	2965	2965	2965	0
522	20230921	103600	6977045	2965	2965	2965	2965	0
523	20230921	103500	6977045	2965	2965	2965	2965	0
524	20230921	103400	6977045	2965	2965	2965	2965	0
525	20230921	103300	6977045	2965	2965	2965	2965	0
526	20230921	103200	6977045	2965	2965	2965	2965	0
527	20230921	103100	6977045	2965	2965	2965	2965	0
528	20230921	103000	6977045	2965	2965	2965	2965	0
529	20230921	102900	6977045	2965	2965	2965	2965	0
530	20230921	102800	6977045	2965	2965	2965	2965	0
531	20230921	102700	6977045	2965	2965	2965	2965	0
532	20230921	102600	6977045	2965	2965	2965	2965	0
533	20230921	102500	6977045	2965	2965	2965	2965	1
534	20230921	102400	6974080	2980	2980	2980	2980	0
535	20230921	102300	6974080	2980	2980	2980	2980	1
536	20230921	102200	6971100	2965	2965	2965	2965	0
537	20230921	102100	6971100	2965	2965	2965	2965	890
538	20230921	102000	4332250	2995	2995	2995	2995	0
539	20230921	101900	4332250	2995	2995	2995	2995	0
540	20230921	101800	4332250	2995	2995	2995	2995	0
541	20230921	101700	4332250	2995	2995	2995	2995	0
542	20230921	101600	4332250	2995	2995	2995	2995	0
543	20230921	101500	4332250	2995	2995	2995	2995	0
544	20230921	101400	4332250	2995	2995	2995	2995	0
545	20230921	101300	4332250	2995	2995	2995	2995	0
546	20230921	101200	4332250	2995	2995	2995	2995	0
547	20230921	101100	4332250	2995	2995	2995	2995	0
548	20230921	101000	4332250	2995	2995	2995	2995	0
549	20230921	100900	4332250	2995	2995	2995	2995	0
550	20230921	100800	4332250	2995	2995	2995	2995	0
551	20230921	100700	4332250	2995	2995	2995	2995	0
552	20230921	100600	4332250	2995	2995	2995	2995	0
553	20230921	100500	4332250	2995	2995	2995	2995	0
554	20230921	100400	4332250	2995	2995	2995	2995	0
555	20230921	100300	4332250	2995	2995	2995	2995	1
556	20230921	100200	4329255	2965	2965	2965	2965	0
557	20230921	100100	4329255	2965	2965	2965	2965	0
558	20230921	100000	4329255	2965	2965	2965	2965	1
559	20230921	095900	4326290	2995	2995	2995	2995	1
560	20230921	095800	4323295	2995	2995	2995	2995	0
561	20230921	095700	4323295	2995	2995	2995	2995	0
562	20230921	095600	4323295	2995	2995	2995	2995	1
563	20230921	095500	4320300	2965	2965	2965	2965	0
564	20230921	095400	4320300	2965	2965	2965	2965	1
565	20230921	095300	4317335	3005	3005	3005	3005	2
566	20230921	095200	4311325	2955	2955	2955	2955	0
567	20230921	095100	4311325	2955	2955	2955	2955	0
568	20230921	095000	4311325	2955	2990	3005	2955	5
569	20230921	094900	4296420	2955	2990	2990	2935	161
570	20230921	094800	3818525	2990	3000	3000	2990	744
571	20230921	094700	1587240	3000	3000	3000	3000	100
572	20230921	094600	1287240	3000	3000	3000	3000	0
573	20230921	094500	1287240	3000	3000	3000	3000	0
574	20230921	094400	1287240	3000	3000	3000	3000	0
575	20230921	094300	1287240	3000	3000	3000	3000	0
576	20230921	094200	1287240	3000	3000	3000	3000	0
577	20230921	094100	1287240	3000	3000	3000	3000	0
578	20230921	094000	1287240	3000	3000	3000	3000	0
579	20230921	093900	1287240	3000	3000	3000	3000	0
580	20230921	093800	1287240	3000	3000	3000	3000	0
581	20230921	093700	1287240	3000	3000	3000	3000	0
582	20230921	093600	1287240	3000	3000	3000	3000	0
583	20230921	093500	1287240	3000	3000	3000	3000	1
584	20230921	093400	1284240	3005	3005	3005	3005	0
585	20230921	093300	1284240	3005	3005	3005	3005	0
586	20230921	093200	1284240	3005	3005	3005	3005	0
587	20230921	093100	1284240	3005	3005	3005	3005	100
588	20230921	093000	983740	3005	3005	3005	3005	0
589	20230921	092900	983740	3005	3005	3005	3005	0
590	20230921	092800	983740	3005	3005	3005	3005	5
591	20230921	092700	968715	3000	3000	3000	3000	0
592	20230921	092600	968715	3000	3000	3000	3000	0
593	20230921	092500	968715	3000	3000	3000	3000	0
594	20230921	092400	968715	3000	3000	3000	3000	0
595	20230921	092300	968715	3000	3000	3000	3000	266
596	20230921	092200	170715	2995	2995	2995	2995	0
597	20230921	092100	170715	2995	2995	2995	2995	0
598	20230921	092000	170715	2995	2995	2995	2995	0
599	20230921	091900	170715	2995	2995	2995	2995	0
600	20230921	091800	170715	2995	2995	2995	2995	0
601	20230921	091700	170715	2995	2995	2995	2995	0
602	20230921	091600	170715	2995	2995	2995	2995	0
603	20230921	091500	170715	2995	2995	2995	2995	0
604	20230921	091400	170715	2995	2995	2995	2995	2
605	20230921	091300	164725	2995	2995	2995	2995	0
606	20230921	091200	164725	2995	2995	2995	2995	0
607	20230921	091100	164725	2995	2995	2995	2995	0
608	20230921	091000	164725	2995	2995	2995	2995	0
609	20230921	090900	164725	2995	3000	3000	2995	16
610	20230921	090800	116760	2990	2990	2990	2990	0
611	20230921	090700	116760	2990	2990	2990	2990	0
612	20230921	090600	116760	2990	2990	2990	2990	0
613	20230921	090500	116760	2990	2990	2990	2990	0
614	20230921	090400	116760	2990	2990	2990	2990	0
615	20230921	090300	116760	2990	2990	2990	2990	0
616	20230921	090200	116760	2990	2990	2990	2990	0
617	20230921	090100	116760	2990	2990	2990	2990	24
618	20230921	090000	45000	3000	3000	3000	3000	15