KissMeData/351320/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	204300	83113365	2985	2985	2985	2985	300
3	20230908	204200	83113365	2985	2985	2985	2985	0
4	20230908	204100	83113365	2985	2985	2985	2985	0
5	20230908	204000	83113365	2985	2985	2985	2985	0
6	20230908	203900	83113365	2985	2985	2985	2985	0
7	20230908	203800	83113365	2985	2985	2985	2985	0
8	20230908	203700	83113365	2985	2985	2985	2985	0
9	20230908	203600	83113365	2985	2985	2985	2985	0
10	20230908	203500	83113365	2985	2985	2985	2985	0
11	20230908	203400	83113365	2985	2985	2985	2985	0
12	20230908	203300	83113365	2985	2985	2985	2985	0
13	20230908	203200	83113365	2985	2985	2985	2985	0
14	20230908	203100	83113365	2985	2985	2985	2985	0
15	20230908	203000	83113365	2985	2985	2985	2985	0
16	20230908	202900	83113365	2985	2985	2985	2985	0
17	20230908	202800	83113365	2985	2985	2985	2985	0
18	20230908	202700	83113365	2985	2985	2985	2985	0
19	20230908	202600	83113365	2985	2985	2985	2985	0
20	20230908	202500	83113365	2985	2985	2985	2985	0
21	20230908	202400	83113365	2985	2985	2985	2985	0
22	20230908	202300	83113365	2985	2985	2985	2985	0
23	20230908	202200	83113365	2985	2985	2985	2985	0
24	20230908	202100	83113365	2985	2985	2985	2985	0
25	20230908	202000	83113365	2985	2985	2985	2985	0
26	20230908	201900	83113365	2985	2985	2985	2985	0
27	20230908	201800	83113365	2985	2985	2985	2985	0
28	20230908	201700	83113365	2985	2985	2985	2985	0
29	20230908	201600	83113365	2985	2985	2985	2985	0
30	20230908	201500	83113365	2985	2985	2985	2985	0
31	20230908	201400	83113365	2985	2985	2985	2985	0
32	20230908	201300	83113365	2985	2985	2985	2985	300
33	20230908	201200	83113365	2985	2985	2985	2985	0
34	20230908	201100	83113365	2985	2985	2985	2985	0
35	20230908	201000	83113365	2985	2985	2985	2985	0
36	20230908	200900	83113365	2985	2985	2985	2985	0
37	20230908	200800	83113365	2985	2985	2985	2985	0
38	20230908	200700	83113365	2985	2985	2985	2985	0
39	20230908	200600	83113365	2985	2985	2985	2985	0
40	20230908	200500	83113365	2985	2985	2985	2985	0
41	20230908	200400	83113365	2985	2985	2985	2985	0
42	20230908	200300	83113365	2985	2985	2985	2985	0
43	20230908	200200	83113365	2985	2985	2985	2985	0
44	20230908	200100	83113365	2985	2985	2985	2985	0
45	20230908	200000	83113365	2985	2985	2985	2985	0
46	20230908	195900	83113365	2985	2985	2985	2985	0
47	20230908	195800	83113365	2985	2985	2985	2985	0
48	20230908	195700	83113365	2985	2985	2985	2985	0
49	20230908	195600	83113365	2985	2985	2985	2985	0
50	20230908	195500	83113365	2985	2985	2985	2985	0
51	20230908	195400	83113365	2985	2985	2985	2985	0
52	20230908	195300	83113365	2985	2985	2985	2985	0
53	20230908	195200	83113365	2985	2985	2985	2985	0
54	20230908	195100	83113365	2985	2985	2985	2985	0
55	20230908	195000	83113365	2985	2985	2985	2985	0
56	20230908	194900	83113365	2985	2985	2985	2985	0
57	20230908	194800	83113365	2985	2985	2985	2985	0
58	20230908	194700	83113365	2985	2985	2985	2985	0
59	20230908	194600	83113365	2985	2985	2985	2985	0
60	20230908	194500	83113365	2985	2985	2985	2985	0
61	20230908	194400	83113365	2985	2985	2985	2985	0
62	20230908	194300	83113365	2985	2985	2985	2985	300
63	20230908	194200	83113365	2985	2985	2985	2985	0
64	20230908	194100	83113365	2985	2985	2985	2985	0
65	20230908	194000	83113365	2985	2985	2985	2985	0
66	20230908	193900	83113365	2985	2985	2985	2985	0
67	20230908	193800	83113365	2985	2985	2985	2985	0
68	20230908	193700	83113365	2985	2985	2985	2985	0
69	20230908	193600	83113365	2985	2985	2985	2985	0
70	20230908	193500	83113365	2985	2985	2985	2985	0
71	20230908	193400	83113365	2985	2985	2985	2985	0
72	20230908	193300	83113365	2985	2985	2985	2985	0
73	20230908	193200	83113365	2985	2985	2985	2985	0
74	20230908	193100	83113365	2985	2985	2985	2985	0
75	20230908	193000	83113365	2985	2985	2985	2985	0
76	20230908	192900	83113365	2985	2985	2985	2985	0
77	20230908	192800	83113365	2985	2985	2985	2985	0
78	20230908	192700	83113365	2985	2985	2985	2985	0
79	20230908	192600	83113365	2985	2985	2985	2985	0
80	20230908	192500	83113365	2985	2985	2985	2985	0
81	20230908	192400	83113365	2985	2985	2985	2985	0
82	20230908	192300	83113365	2985	2985	2985	2985	0
83	20230908	192200	83113365	2985	2985	2985	2985	0
84	20230908	192100	83113365	2985	2985	2985	2985	0
85	20230908	192000	83113365	2985	2985	2985	2985	0
86	20230908	191900	83113365	2985	2985	2985	2985	0
87	20230908	191800	83113365	2985	2985	2985	2985	0
88	20230908	191700	83113365	2985	2985	2985	2985	0
89	20230908	191600	83113365	2985	2985	2985	2985	0
90	20230908	191500	83113365	2985	2985	2985	2985	0
91	20230908	191400	83113365	2985	2985	2985	2985	0
92	20230908	191300	83113365	2985	2985	2985	2985	300
93	20230908	191200	83113365	2985	2985	2985	2985	0
94	20230908	191100	83113365	2985	2985	2985	2985	0
95	20230908	191000	83113365	2985	2985	2985	2985	0
96	20230908	190900	83113365	2985	2985	2985	2985	0
97	20230908	190800	83113365	2985	2985	2985	2985	0
98	20230908	190700	83113365	2985	2985	2985	2985	0
99	20230908	190600	83113365	2985	2985	2985	2985	0
100	20230908	190500	83113365	2985	2985	2985	2985	0
101	20230908	190400	83113365	2985	2985	2985	2985	0
102	20230908	190300	83113365	2985	2985	2985	2985	0
103	20230908	190200	83113365	2985	2985	2985	2985	0
104	20230908	190100	83113365	2985	2985	2985	2985	0
105	20230908	190000	83113365	2985	2985	2985	2985	0
106	20230908	185900	83113365	2985	2985	2985	2985	0
107	20230908	185800	83113365	2985	2985	2985	2985	0
108	20230908	185700	83113365	2985	2985	2985	2985	0
109	20230908	185600	83113365	2985	2985	2985	2985	0
110	20230908	185500	83113365	2985	2985	2985	2985	0
111	20230908	185400	83113365	2985	2985	2985	2985	0
112	20230908	185300	83113365	2985	2985	2985	2985	0
113	20230908	185200	83113365	2985	2985	2985	2985	0
114	20230908	185100	83113365	2985	2985	2985	2985	0
115	20230908	185000	83113365	2985	2985	2985	2985	0
116	20230908	184900	83113365	2985	2985	2985	2985	0
117	20230908	184800	83113365	2985	2985	2985	2985	0
118	20230908	184700	83113365	2985	2985	2985	2985	0
119	20230908	184600	83113365	2985	2985	2985	2985	0
120	20230908	184500	83113365	2985	2985	2985	2985	0
121	20230908	184400	83113365	2985	2985	2985	2985	0
122	20230908	184300	83113365	2985	2985	2985	2985	300
123	20230908	184200	83113365	2985	2985	2985	2985	0
124	20230908	184100	83113365	2985	2985	2985	2985	0
125	20230908	184000	83113365	2985	2985	2985	2985	0
126	20230908	183900	83113365	2985	2985	2985	2985	0
127	20230908	183800	83113365	2985	2985	2985	2985	0
128	20230908	183700	83113365	2985	2985	2985	2985	0
129	20230908	183600	83113365	2985	2985	2985	2985	0
130	20230908	183500	83113365	2985	2985	2985	2985	0
131	20230908	183400	83113365	2985	2985	2985	2985	0
132	20230908	183300	83113365	2985	2985	2985	2985	0
133	20230908	183200	83113365	2985	2985	2985	2985	0
134	20230908	183100	83113365	2985	2985	2985	2985	0
135	20230908	183000	83113365	2985	2985	2985	2985	0
136	20230908	182900	83113365	2985	2985	2985	2985	0
137	20230908	182800	83113365	2985	2985	2985	2985	0
138	20230908	182700	83113365	2985	2985	2985	2985	0
139	20230908	182600	83113365	2985	2985	2985	2985	0
140	20230908	182500	83113365	2985	2985	2985	2985	0
141	20230908	182400	83113365	2985	2985	2985	2985	0
142	20230908	182300	83113365	2985	2985	2985	2985	0
143	20230908	182200	83113365	2985	2985	2985	2985	0
144	20230908	182100	83113365	2985	2985	2985	2985	0
145	20230908	182000	83113365	2985	2985	2985	2985	0
146	20230908	181900	83113365	2985	2985	2985	2985	0
147	20230908	181800	83113365	2985	2985	2985	2985	0
148	20230908	181700	83113365	2985	2985	2985	2985	0
149	20230908	181600	83113365	2985	2985	2985	2985	0
150	20230908	181500	83113365	2985	2985	2985	2985	0
151	20230908	181400	83113365	2985	2985	2985	2985	0
152	20230908	181300	83113365	2985	2985	2985	2985	300
153	20230908	181200	83113365	2985	2985	2985	2985	0
154	20230908	181100	83113365	2985	2985	2985	2985	0
155	20230908	181000	83113365	2985	2985	2985	2985	0
156	20230908	180900	83113365	2985	2985	2985	2985	0
157	20230908	180800	83113365	2985	2985	2985	2985	0
158	20230908	180700	83113365	2985	2985	2985	2985	0
159	20230908	180600	83113365	2985	2985	2985	2985	0
160	20230908	180500	83113365	2985	2985	2985	2985	0
161	20230908	180400	83113365	2985	2985	2985	2985	0
162	20230908	180300	83113365	2985	2985	2985	2985	0
163	20230908	180200	83113365	2985	2985	2985	2985	0
164	20230908	180100	83113365	2985	2985	2985	2985	0
165	20230908	180000	83113365	2985	2985	2985	2985	0
166	20230908	175900	83113365	2985	2985	2985	2985	0
167	20230908	175800	83113365	2985	2985	2985	2985	0
168	20230908	175700	83113365	2985	2985	2985	2985	0
169	20230908	175600	83113365	2985	2985	2985	2985	0
170	20230908	175500	83113365	2985	2985	2985	2985	0
171	20230908	175400	83113365	2985	2985	2985	2985	0
172	20230908	175300	83113365	2985	2985	2985	2985	0
173	20230908	175200	83113365	2985	2985	2985	2985	0
174	20230908	175100	83113365	2985	2985	2985	2985	0
175	20230908	175000	83113365	2985	2985	2985	2985	0
176	20230908	174900	83113365	2985	2985	2985	2985	0
177	20230908	174800	83113365	2985	2985	2985	2985	0
178	20230908	174700	83113365	2985	2985	2985	2985	0
179	20230908	174600	83113365	2985	2985	2985	2985	0
180	20230908	174500	83113365	2985	2985	2985	2985	0
181	20230908	174400	83113365	2985	2985	2985	2985	0
182	20230908	174300	83113365	2985	2985	2985	2985	300
183	20230908	174200	83113365	2985	2985	2985	2985	0
184	20230908	174100	83113365	2985	2985	2985	2985	0
185	20230908	174000	83113365	2985	2985	2985	2985	0
186	20230908	173900	83113365	2985	2985	2985	2985	0
187	20230908	173800	83113365	2985	2985	2985	2985	0
188	20230908	173700	83113365	2985	2985	2985	2985	0
189	20230908	173600	83113365	2985	2985	2985	2985	0
190	20230908	173500	83113365	2985	2985	2985	2985	0
191	20230908	173400	83113365	2985	2985	2985	2985	0
192	20230908	173300	83113365	2985	2985	2985	2985	0
193	20230908	173200	83113365	2985	2985	2985	2985	0
194	20230908	173100	83113365	2985	2985	2985	2985	0
195	20230908	173000	83113365	2985	2985	2985	2985	0
196	20230908	172900	83113365	2985	2985	2985	2985	0
197	20230908	172800	83113365	2985	2985	2985	2985	0
198	20230908	172700	83113365	2985	2985	2985	2985	0
199	20230908	172600	83113365	2985	2985	2985	2985	0
200	20230908	172500	83113365	2985	2985	2985	2985	0
201	20230908	172400	83113365	2985	2985	2985	2985	0
202	20230908	172300	83113365	2985	2985	2985	2985	0
203	20230908	172200	83113365	2985	2985	2985	2985	0
204	20230908	172100	83113365	2985	2985	2985	2985	0
205	20230908	172000	83113365	2985	2985	2985	2985	0
206	20230908	171900	83113365	2985	2985	2985	2985	0
207	20230908	171800	83113365	2985	2985	2985	2985	0
208	20230908	171700	83113365	2985	2985	2985	2985	0
209	20230908	171600	83113365	2985	2985	2985	2985	0
210	20230908	171500	83113365	2985	2985	2985	2985	0
211	20230908	171400	83113365	2985	2985	2985	2985	0
212	20230908	171300	83113365	2985	2985	2985	2985	300
213	20230908	171200	83113365	2985	2985	2985	2985	0
214	20230908	171100	83113365	2985	2985	2985	2985	0
215	20230908	171000	83113365	2985	2985	2985	2985	0
216	20230908	170900	83113365	2985	2985	2985	2985	0
217	20230908	170800	83113365	2985	2985	2985	2985	0
218	20230908	170700	83113365	2985	2985	2985	2985	0
219	20230908	170600	83113365	2985	2985	2985	2985	0
220	20230908	170500	83113365	2985	2985	2985	2985	0
221	20230908	170400	83113365	2985	2985	2985	2985	0
222	20230908	170300	83113365	2985	2985	2985	2985	0
223	20230908	170200	83113365	2985	2985	2985	2985	0
224	20230908	170100	83113365	2985	2985	2985	2985	0
225	20230908	170000	83113365	2985	2985	2985	2985	0
226	20230908	165900	83113365	2985	2985	2985	2985	0
227	20230908	165800	83113365	2985	2985	2985	2985	0
228	20230908	165700	83113365	2985	2985	2985	2985	0
229	20230908	165600	83113365	2985	2985	2985	2985	0
230	20230908	165500	83113365	2985	2985	2985	2985	0
231	20230908	165400	83113365	2985	2985	2985	2985	0
232	20230908	165300	83113365	2985	2985	2985	2985	0
233	20230908	165200	83113365	2985	2985	2985	2985	0
234	20230908	165100	83113365	2985	2985	2985	2985	0
235	20230908	165000	83113365	2985	2985	2985	2985	0
236	20230908	164900	83113365	2985	2985	2985	2985	0
237	20230908	164800	83113365	2985	2985	2985	2985	0
238	20230908	164700	83113365	2985	2985	2985	2985	0
239	20230908	164600	83113365	2985	2985	2985	2985	0
240	20230908	164500	83113365	2985	2985	2985	2985	0
241	20230908	164400	83113365	2985	2985	2985	2985	0
242	20230908	164300	83113365	2985	2985	2985	2985	300
243	20230908	164200	83113365	2985	2985	2985	2985	0
244	20230908	164100	83113365	2985	2985	2985	2985	0
245	20230908	164000	83113365	2985	2985	2985	2985	0
246	20230908	163900	83113365	2985	2985	2985	2985	0
247	20230908	163800	83113365	2985	2985	2985	2985	0
248	20230908	163700	83113365	2985	2985	2985	2985	0
249	20230908	163600	83113365	2985	2985	2985	2985	0
250	20230908	163500	83113365	2985	2985	2985	2985	0
251	20230908	163400	83113365	2985	2985	2985	2985	0
252	20230908	163300	83113365	2985	2985	2985	2985	0
253	20230908	163200	83113365	2985	2985	2985	2985	0
254	20230908	163100	83113365	2985	2985	2985	2985	0
255	20230908	163000	83113365	2985	2985	2985	2985	0
256	20230908	162900	83113365	2985	2985	2985	2985	0
257	20230908	162800	83113365	2985	2985	2985	2985	0
258	20230908	162700	83113365	2985	2985	2985	2985	0
259	20230908	162600	83113365	2985	2985	2985	2985	0
260	20230908	162500	83113365	2985	2985	2985	2985	0
261	20230908	162400	83113365	2985	2985	2985	2985	0
262	20230908	162300	83113365	2985	2985	2985	2985	0
263	20230908	162200	83113365	2985	2985	2985	2985	0
264	20230908	162100	83113365	2985	2985	2985	2985	0
265	20230908	162000	83113365	2985	2985	2985	2985	0
266	20230908	161900	83113365	2985	2985	2985	2985	0
267	20230908	161800	83113365	2985	2985	2985	2985	0
268	20230908	161700	83113365	2985	2985	2985	2985	0
269	20230908	161600	83113365	2985	2985	2985	2985	0
270	20230908	161500	83113365	2985	2985	2985	2985	0
271	20230908	161400	83113365	2985	2985	2985	2985	0
272	20230908	161300	83113365	2985	2985	2985	2985	300
273	20230908	161200	83113365	2985	2985	2985	2985	0
274	20230908	161100	83113365	2985	2985	2985	2985	0
275	20230908	161000	83113365	2985	2985	2985	2985	0
276	20230908	160900	83113365	2985	2985	2985	2985	0
277	20230908	160800	83113365	2985	2985	2985	2985	0
278	20230908	160700	83113365	2985	2985	2985	2985	0
279	20230908	160600	83113365	2985	2985	2985	2985	0
280	20230908	160500	83113365	2985	2985	2985	2985	0
281	20230908	160400	83113365	2985	2985	2985	2985	0
282	20230908	160300	83113365	2985	2985	2985	2985	0
283	20230908	160200	83113365	2985	2985	2985	2985	0
284	20230908	160100	83113365	2985	2985	2985	2985	0
285	20230908	160000	83113365	2985	2985	2985	2985	0
286	20230908	155900	83113365	2985	2985	2985	2985	0
287	20230908	155800	83113365	2985	2985	2985	2985	0
288	20230908	155700	83113365	2985	2985	2985	2985	0
289	20230908	155600	83113365	2985	2985	2985	2985	0
290	20230908	155500	83113365	2985	2985	2985	2985	0
291	20230908	155400	83113365	2985	2985	2985	2985	0
292	20230908	155300	83113365	2985	2985	2985	2985	0
293	20230908	155200	83113365	2985	2985	2985	2985	0
294	20230908	155100	83113365	2985	2985	2985	2985	0
295	20230908	155000	83113365	2985	2985	2985	2985	0
296	20230908	154900	83113365	2985	2985	2985	2985	0
297	20230908	154800	83113365	2985	2985	2985	2985	0
298	20230908	154700	83113365	2985	2985	2985	2985	0
299	20230908	154600	83113365	2985	2985	2985	2985	0
300	20230908	154500	83113365	2985	2985	2985	2985	0
301	20230908	154400	83113365	2985	2985	2985	2985	0
302	20230908	154300	83113365	2985	2985	2985	2985	300
303	20230908	154200	83113365	2985	2985	2985	2985	0
304	20230908	154100	83113365	2985	2985	2985	2985	0
305	20230908	154000	83113365	2985	2985	2985	2985	0
306	20230908	153900	83113365	2985	2985	2985	2985	0
307	20230908	153800	83113365	2985	2985	2985	2985	0
308	20230908	153700	83113365	2985	2985	2985	2985	0
309	20230908	153600	83113365	2985	2985	2985	2985	0
310	20230908	153500	83113365	2985	2985	2985	2985	0
311	20230908	153400	83113365	2985	2985	2985	2985	0
312	20230908	153300	83113365	2985	2985	2985	2985	0
313	20230908	153200	83113365	2985	2985	2985	2985	0
314	20230908	153100	83113365	2985	2985	2985	2985	0
315	20230908	153000	83113365	2985	2985	2985	2985	300
316	20230908	152900	82217865	3000	3000	3000	3000	0
317	20230908	152800	82217865	3000	3000	3000	3000	0
318	20230908	152700	82217865	3000	3000	3000	3000	0
319	20230908	152600	82217865	3000	3000	3000	3000	0
320	20230908	152500	82217865	3000	3000	3000	3000	0
321	20230908	152400	82217865	3000	3000	3000	3000	0
322	20230908	152300	82217865	3000	3000	3000	3000	0
323	20230908	152200	82217865	3000	3000	3000	3000	0
324	20230908	152100	82217865	3000	3000	3000	3000	0
325	20230908	152000	82217865	3000	3000	3000	3000	0
326	20230908	151900	82217865	3000	3000	3000	3000	34
327	20230908	151800	82115865	2985	2990	2990	2985	102
328	20230908	151700	81810980	2990	2995	2995	2990	62
329	20230908	151600	81625410	3000	3000	3000	3000	0
330	20230908	151500	81625410	3000	3000	3000	3000	0
331	20230908	151400	81625410	3000	3000	3000	3000	200
332	20230908	151300	81025410	3000	3000	3000	3000	18
333	20230908	151200	80971410	3000	3000	3000	3000	0
334	20230908	151100	80971410	3000	3000	3000	3000	0
335	20230908	151000	80971410	3000	3000	3000	3000	21
336	20230908	150900	80908410	3000	3000	3000	3000	0
337	20230908	150800	80908410	3000	3000	3000	3000	0
338	20230908	150700	80908410	3000	3000	3000	3000	0
339	20230908	150600	80908410	3000	3000	3000	3000	0
340	20230908	150500	80908410	3000	3000	3000	3000	1
341	20230908	150400	80905410	3000	3000	3000	3000	0
342	20230908	150300	80905410	3000	3000	3000	3000	0
343	20230908	150200	80905410	3000	3000	3000	3000	0
344	20230908	150100	80905410	3000	3000	3000	3000	4
345	20230908	150000	80893410	2995	2995	2995	2995	12
346	20230908	145900	80857470	2995	2995	2995	2995	0
347	20230908	145800	80857470	2995	2995	2995	2995	0
348	20230908	145700	80857470	2995	2995	2995	2995	0
349	20230908	145600	80857470	2995	2995	2995	2995	0
350	20230908	145500	80857470	2995	2995	2995	2995	0
351	20230908	145400	80857470	2995	2995	2995	2995	0
352	20230908	145300	80857470	2995	2995	2995	2995	0
353	20230908	145200	80857470	2995	2995	2995	2995	0
354	20230908	145100	80857470	2995	2995	2995	2995	0
355	20230908	145000	80857470	2995	2995	2995	2995	0
356	20230908	144900	80857470	2995	2995	2995	2995	0
357	20230908	144800	80857470	2995	2995	2995	2995	0
358	20230908	144700	80857470	2995	2995	2995	2995	0
359	20230908	144600	80857470	2995	2995	2995	2995	0
360	20230908	144500	80857470	2995	2995	2995	2995	0
361	20230908	144400	80857470	2995	2995	2995	2995	762
362	20230908	144300	78575280	2995	2995	2995	2995	0
363	20230908	144200	78575280	2995	2995	2995	2995	0
364	20230908	144100	78575280	2995	2995	2995	2995	0
365	20230908	144000	78575280	2995	2995	2995	2995	1
366	20230908	143900	78572285	2975	2975	2975	2975	0
367	20230908	143800	78572285	2975	2975	2975	2975	0
368	20230908	143700	78572285	2975	2990	2995	2975	2892
369	20230908	143600	69946475	3000	3000	3000	3000	0
370	20230908	143500	69946475	3000	3000	3000	3000	0
371	20230908	143400	69946475	3000	3000	3000	3000	0
372	20230908	143300	69946475	3000	3000	3000	3000	0
373	20230908	143200	69946475	3000	3000	3000	3000	0
374	20230908	143100	69946475	3000	3000	3000	3000	1
375	20230908	143000	69943475	3000	3000	3000	3000	0
376	20230908	142900	69943475	3000	3000	3000	3000	0
377	20230908	142800	69943475	3000	3000	3000	3000	0
378	20230908	142700	69943475	3000	3000	3000	3000	0
379	20230908	142600	69943475	3000	3000	3000	3000	0
380	20230908	142500	69943475	3000	3000	3000	3000	0
381	20230908	142400	69943475	3000	3000	3000	3000	0
382	20230908	142300	69943475	3000	3000	3000	3000	0
383	20230908	142200	69943475	3000	3000	3000	3000	0
384	20230908	142100	69943475	3000	3000	3000	3000	0
385	20230908	142000	69943475	3000	3000	3000	3000	0
386	20230908	141900	69943475	3000	3000	3000	3000	1
387	20230908	141800	69940475	3000	3000	3000	3000	2
388	20230908	141700	69934475	3000	3000	3000	3000	0
389	20230908	141600	69934475	3000	3000	3000	3000	0
390	20230908	141500	69934475	3000	3000	3000	3000	0
391	20230908	141400	69934475	3000	3000	3000	3000	0
392	20230908	141300	69934475	3000	3000	3000	3000	0
393	20230908	141200	69934475	3000	3000	3000	3000	0
394	20230908	141100	69934475	3000	3000	3000	3000	0
395	20230908	141000	69934475	3000	3000	3000	3000	34
396	20230908	140900	69832475	3000	3000	3000	3000	101
397	20230908	140800	69529475	3000	3000	3000	3000	0
398	20230908	140700	69529475	3000	3000	3000	3000	59
399	20230908	140600	69352475	2980	2980	2980	2980	0
400	20230908	140500	69352475	2980	2980	2980	2980	0
401	20230908	140400	69352475	2980	2980	2980	2980	0
402	20230908	140300	69352475	2980	2980	2980	2980	0
403	20230908	140200	69352475	2980	2980	2980	2980	0
404	20230908	140100	69352475	2980	2980	2980	2980	0
405	20230908	140000	69352475	2980	2980	2980	2980	0
406	20230908	135900	69352475	2980	2980	2980	2980	0
407	20230908	135800	69352475	2980	2980	2980	2980	0
408	20230908	135700	69352475	2980	2980	2980	2980	0
409	20230908	135600	69352475	2980	2980	2980	2980	0
410	20230908	135500	69352475	2980	2980	2980	2980	0
411	20230908	135400	69352475	2980	2980	2980	2980	0
412	20230908	135300	69352475	2980	2980	2980	2980	0
413	20230908	135200	69352475	2980	2980	2980	2980	0
414	20230908	135100	69352475	2980	2980	2980	2980	0
415	20230908	135000	69352475	2980	2980	2980	2980	0
416	20230908	134900	69352475	2980	2980	2980	2980	0
417	20230908	134800	69352475	2980	2980	2980	2980	0
418	20230908	134700	69352475	2980	2980	2980	2980	0
419	20230908	134600	69352475	2980	2980	2980	2980	0
420	20230908	134500	69352475	2980	2980	2980	2980	0
421	20230908	134400	69352475	2980	2980	2980	2980	0
422	20230908	134300	69352475	2980	2980	2980	2980	0
423	20230908	134200	69352475	2980	2980	2980	2980	0
424	20230908	134100	69352475	2980	2980	2980	2980	0
425	20230908	134000	69352475	2980	2980	2980	2980	0
426	20230908	133900	69352475	2980	2980	2980	2980	0
427	20230908	133800	69352475	2980	2980	2980	2980	0
428	20230908	133700	69352475	2980	2980	2980	2980	14
429	20230908	133600	69310755	2980	2980	2980	2980	0
430	20230908	133500	69310755	2980	2980	2980	2980	0
431	20230908	133400	69310755	2980	2980	2980	2980	0
432	20230908	133300	69310755	2980	2980	2980	2980	0
433	20230908	133200	69310755	2980	2980	2980	2980	1036
434	20230908	133100	66223475	2980	2980	2980	2980	0
435	20230908	133000	66223475	2980	2980	2980	2980	905
436	20230908	132900	63526575	2980	2980	2980	2980	0
437	20230908	132800	63526575	2980	2980	2980	2980	0
438	20230908	132700	63526575	2980	2980	2980	2980	0
439	20230908	132600	63526575	2980	2980	2980	2980	0
440	20230908	132500	63526575	2980	2980	2980	2980	0
441	20230908	132400	63526575	2980	2980	2980	2980	2
442	20230908	132300	63520615	2990	2990	2990	2990	0
443	20230908	132200	63520615	2990	2990	2990	2990	0
444	20230908	132100	63520615	2990	2990	2990	2990	0
445	20230908	132000	63520615	2990	2990	2990	2990	0
446	20230908	131900	63520615	2990	2990	2990	2990	0
447	20230908	131800	63520615	2990	2990	2990	2990	0
448	20230908	131700	63520615	2990	2980	2990	2980	300
449	20230908	131600	62625115	2980	2980	2980	2980	0
450	20230908	131500	62625115	2980	2980	2980	2980	0
451	20230908	131400	62625115	2980	2980	2980	2980	0
452	20230908	131300	62625115	2980	2980	2980	2980	0
453	20230908	131200	62625115	2980	2980	2980	2980	0
454	20230908	131100	62625115	2980	2980	2980	2980	0
455	20230908	131000	62625115	2980	2980	2980	2980	0
456	20230908	130900	62625115	2980	2980	2980	2980	20
457	20230908	130800	62565515	2980	2980	2980	2980	50
458	20230908	130700	62416515	2980	2980	2980	2980	0
459	20230908	130600	62416515	2980	2980	2980	2980	0
460	20230908	130500	62416515	2980	2980	2980	2980	0
461	20230908	130400	62416515	2980	2980	2980	2980	0
462	20230908	130300	62416515	2980	2980	2980	2980	0
463	20230908	130200	62416515	2980	2980	2980	2980	0
464	20230908	130100	62416515	2980	2980	2980	2980	1
465	20230908	130000	62413535	2975	2975	2975	2975	0
466	20230908	125900	62413535	2975	2975	2975	2975	0
467	20230908	125800	62413535	2975	2975	2975	2975	0
468	20230908	125700	62413535	2975	2975	2975	2975	0
469	20230908	125600	62413535	2975	2975	2975	2975	0
470	20230908	125500	62413535	2975	2975	2975	2975	0
471	20230908	125400	62413535	2975	2975	2975	2975	0
472	20230908	125300	62413535	2975	2975	2975	2975	0
473	20230908	125200	62413535	2975	2975	2975	2975	0
474	20230908	125100	62413535	2975	2975	2975	2975	0
475	20230908	125000	62413535	2975	2975	2975	2975	0
476	20230908	124900	62413535	2975	2975	2975	2975	0
477	20230908	124800	62413535	2975	2975	2975	2975	0
478	20230908	124700	62413535	2975	2975	2975	2975	0
479	20230908	124600	62413535	2975	2980	2980	2975	564
480	20230908	124500	60735365	3000	3000	3000	3000	0
481	20230908	124400	60735365	3000	3000	3000	3000	0
482	20230908	124300	60735365	3000	3000	3000	3000	0
483	20230908	124200	60735365	3000	3000	3000	3000	0
484	20230908	124100	60735365	3000	3000	3000	3000	0
485	20230908	124000	60735365	3000	3000	3000	3000	0
486	20230908	123900	60735365	3000	3000	3000	3000	0
487	20230908	123800	60735365	3000	3000	3000	3000	0
488	20230908	123700	60735365	3000	3000	3000	3000	0
489	20230908	123600	60735365	3000	3000	3000	3000	0
490	20230908	123500	60735365	3000	3000	3000	3000	0
491	20230908	123400	60735365	3000	3000	3000	3000	0
492	20230908	123300	60735365	3000	3000	3000	3000	0
493	20230908	123200	60735365	3000	3000	3000	3000	0
494	20230908	123100	60735365	3000	3000	3000	3000	0
495	20230908	123000	60735365	3000	3000	3000	3000	5
496	20230908	122900	60720365	3000	3000	3000	3000	1
497	20230908	122800	60717365	3000	3005	3005	2985	111
498	20230908	122700	60385995	2990	2990	2990	2990	0
499	20230908	122600	60385995	2990	2990	2990	2990	0
500	20230908	122500	60385995	2990	2990	2990	2990	0
501	20230908	122400	60385995	2990	2990	2990	2990	0
502	20230908	122300	60385995	2990	2990	2990	2990	0
503	20230908	122200	60385995	2990	2990	2990	2990	0
504	20230908	122100	60385995	2990	2990	2990	2990	0
505	20230908	122000	60385995	2990	2990	2990	2990	0
506	20230908	121900	60385995	2990	2990	2990	2990	0
507	20230908	121800	60385995	2990	2990	2990	2990	0
508	20230908	121700	60385995	2990	2990	3000	2990	111
509	20230908	121600	60053655	3005	3005	3005	3005	0
510	20230908	121500	60053655	3005	3005	3005	3005	0
511	20230908	121400	60053655	3005	3005	3005	3005	0
512	20230908	121300	60053655	3005	3005	3005	3005	0
513	20230908	121200	60053655	3005	3005	3005	3005	98
514	20230908	121100	59759165	2985	2985	2985	2985	0
515	20230908	121000	59759165	2985	2985	2985	2985	0
516	20230908	120900	59759165	2985	2985	2985	2985	1
517	20230908	120800	59756180	2990	2990	2990	2990	0
518	20230908	120700	59756180	2990	2990	2990	2990	10
519	20230908	120600	59726280	2990	2990	2990	2990	0
520	20230908	120500	59726280	2990	2990	2990	2990	0
521	20230908	120400	59726280	2990	2990	2990	2990	0
522	20230908	120300	59726280	2990	2990	2990	2990	0
523	20230908	120200	59726280	2990	2990	2990	2990	1
524	20230908	120100	59723290	2985	2985	2985	2985	0
525	20230908	120000	59723290	2985	2985	2985	2985	0
526	20230908	115900	59723290	2985	2985	2985	2985	0
527	20230908	115800	59723290	2985	2985	2985	2985	0
528	20230908	115700	59723290	2985	2985	2985	2985	0
529	20230908	115600	59723290	2985	2985	2985	2985	0
530	20230908	115500	59723290	2985	2985	2985	2985	0
531	20230908	115400	59723290	2985	2985	2985	2985	50
532	20230908	115300	59574040	2990	2990	2990	2990	0
533	20230908	115200	59574040	2990	2990	2990	2990	0
534	20230908	115100	59574040	2990	2990	2990	2990	0
535	20230908	115000	59574040	2990	2990	2990	2990	0
536	20230908	114900	59574040	2990	2990	2990	2990	0
537	20230908	114800	59574040	2990	2990	2990	2990	0
538	20230908	114700	59574040	2990	2990	2990	2990	0
539	20230908	114600	59574040	2990	2990	2990	2990	34
540	20230908	114500	59472380	3000	3000	3000	3000	0
541	20230908	114400	59472380	3000	3000	3000	3000	0
542	20230908	114300	59472380	3000	3000	3000	3000	0
543	20230908	114200	59472380	3000	3000	3000	3000	0
544	20230908	114100	59472380	3000	3000	3000	3000	0
545	20230908	114000	59472380	3000	3000	3000	3000	0
546	20230908	113900	59472380	3000	3000	3000	3000	0
547	20230908	113800	59472380	3000	3000	3000	3000	0
548	20230908	113700	59472380	3000	3000	3000	3000	0
549	20230908	113600	59472380	3000	3000	3000	3000	0
550	20230908	113500	59472380	3000	3000	3000	3000	0
551	20230908	113400	59472380	3000	2985	3000	2985	499
552	20230908	113300	57977210	2970	2970	2970	2970	0
553	20230908	113200	57977210	2970	2970	2970	2970	200
554	20230908	113100	57383210	2985	2985	2985	2985	30
555	20230908	113000	57293660	2985	2985	2985	2985	30
556	20230908	112900	57204110	2985	2985	2985	2985	11
557	20230908	112800	57171275	2985	2985	2985	2985	35
558	20230908	112700	57066800	2985	2985	2985	2985	1
559	20230908	112600	57063815	2970	2985	2985	2970	732
560	20230908	112500	54889760	2975	2975	2975	2975	134
561	20230908	112400	54491110	2975	2975	2975	2975	0
562	20230908	112300	54491110	2975	2975	2975	2975	0
563	20230908	112200	54491110	2975	2975	2975	2975	0
564	20230908	112100	54491110	2975	2975	2975	2975	0
565	20230908	112000	54491110	2975	2975	2975	2975	0
566	20230908	111900	54491110	2975	2975	2975	2975	0
567	20230908	111800	54491110	2975	2975	2975	2975	0
568	20230908	111700	54491110	2975	2975	2975	2975	0
569	20230908	111600	54491110	2975	2975	2975	2975	0
570	20230908	111500	54491110	2975	2975	2975	2975	141
571	20230908	111400	54071635	2970	2970	2970	2970	0
572	20230908	111300	54071635	2970	2970	2970	2970	0
573	20230908	111200	54071635	2970	2970	2970	2970	0
574	20230908	111100	54071635	2970	2970	2970	2970	0
575	20230908	111000	54071635	2970	2970	2970	2970	0
576	20230908	110900	54071635	2970	2970	2970	2970	0
577	20230908	110800	54071635	2970	2970	2970	2970	0
578	20230908	110700	54071635	2970	2970	2970	2970	0
579	20230908	110600	54071635	2970	2970	2970	2970	0
580	20230908	110500	54071635	2970	2970	2970	2970	0
581	20230908	110400	54071635	2970	2970	2970	2970	0
582	20230908	110300	54071635	2970	2970	2970	2970	0
583	20230908	110200	54071635	2970	2970	2970	2970	5
584	20230908	110100	54056785	2970	2970	2970	2970	0
585	20230908	110000	54056785	2970	2975	2975	2970	5
586	20230908	105900	54041930	2975	2975	2975	2975	0
587	20230908	105800	54041930	2975	2975	2975	2975	0
588	20230908	105700	54041930	2975	2975	2975	2975	0
589	20230908	105600	54041930	2975	2975	2975	2975	0
590	20230908	105500	54041930	2975	2975	2975	2975	0
591	20230908	105400	54041930	2975	2975	2975	2975	0
592	20230908	105300	54041930	2975	2975	2975	2975	0
593	20230908	105200	54041930	2975	2975	2975	2975	0
594	20230908	105100	54041930	2975	2975	2975	2975	0
595	20230908	105000	54041930	2975	2975	2975	2975	0
596	20230908	104900	54041930	2975	2975	2975	2975	0
597	20230908	104800	54041930	2975	2975	2975	2975	100
598	20230908	104700	53744430	2970	2970	2970	2970	2
599	20230908	104600	53738490	2970	2970	2970	2970	0
600	20230908	104500	53738490	2970	2970	2970	2970	0
601	20230908	104400	53738490	2970	2970	2970	2970	0
602	20230908	104300	53738490	2970	2970	2970	2970	0
603	20230908	104200	53738490	2970	2970	2970	2970	2
604	20230908	104100	53732550	2970	2970	2970	2970	1140
605	20230908	104000	50346750	2970	2970	2970	2970	5
606	20230908	103900	50331900	2970	2970	2970	2970	0
607	20230908	103800	50331900	2970	2970	2970	2970	0
608	20230908	103700	50331900	2970	2970	2970	2970	0
609	20230908	103600	50331900	2970	2970	2970	2970	0
610	20230908	103500	50331900	2970	2970	2970	2970	0
611	20230908	103400	50331900	2970	2970	2970	2970	0
612	20230908	103300	50331900	2970	2970	2970	2970	0
613	20230908	103200	50331900	2970	2970	2970	2970	95
614	20230908	103100	50049750	2970	2970	2970	2970	25
615	20230908	103000	49975500	2965	2965	2965	2965	0
616	20230908	102900	49975500	2965	2965	2965	2965	53
617	20230908	102800	49818355	2965	2965	2965	2965	2
618	20230908	102700	49812425	2965	2965	2965	2965	10
619	20230908	102600	49782775	2965	2955	2965	2955	87
620	20230908	102500	49525140	2955	2970	2970	2950	4152
621	20230908	102400	37238090	2970	2970	2970	2970	0
622	20230908	102300	37238090	2970	2970	2970	2970	8
623	20230908	102200	37214330	2970	2970	2970	2970	0
624	20230908	102100	37214330	2970	2980	2980	2970	1345
625	20230908	102000	33214590	2990	2990	2990	2990	0
626	20230908	101900	33214590	2990	2990	2990	2990	0
627	20230908	101800	33214590	2990	2990	2990	2990	2
628	20230908	101700	33208610	2995	2995	2995	2995	0
629	20230908	101600	33208610	2995	2985	2995	2985	301
630	20230908	101500	32310115	2995	2995	2995	2995	0
631	20230908	101400	32310115	2995	2995	2995	2995	0
632	20230908	101300	32310115	2995	2995	2995	2995	0
633	20230908	101200	32310115	2995	2995	2995	2995	0
634	20230908	101100	32310115	2995	2995	2995	2995	0
635	20230908	101000	32310115	2995	2995	2995	2995	18
636	20230908	100900	32256205	2990	2990	2990	2990	18
637	20230908	100800	32202385	2980	2980	2980	2980	0
638	20230908	100700	32202385	2980	2980	2980	2980	0
639	20230908	100600	32202385	2980	2980	2980	2980	0
640	20230908	100500	32202385	2980	2980	2980	2980	0
641	20230908	100400	32202385	2980	2980	2980	2980	0
642	20230908	100300	32202385	2980	2980	2980	2980	0
643	20230908	100200	32202385	2980	2980	2980	2980	90
644	20230908	100100	31934185	2995	2995	2995	2995	15
645	20230908	100000	31889260	2995	2995	2995	2995	0
646	20230908	095900	31889260	2995	2995	2995	2995	36
647	20230908	095800	31781440	2995	2995	2995	2995	24
648	20230908	095700	31709560	2980	2995	2995	2980	2080
649	20230908	095600	25510170	2980	2980	2980	2980	3600
650	20230908	095500	14782170	2980	2985	2985	2980	6
651	20230908	095400	14764275	2980	2980	2980	2980	0
652	20230908	095300	14764275	2980	2980	2980	2980	0
653	20230908	095200	14764275	2980	2980	2980	2980	0
654	20230908	095100	14764275	2980	2985	2985	2980	6
655	20230908	095000	14746375	2985	2985	2985	2985	0
656	20230908	094900	14746375	2985	2985	2985	2985	0
657	20230908	094800	14746375	2985	2985	2985	2985	0
658	20230908	094700	14746375	2985	2985	2985	2985	0
659	20230908	094600	14746375	2985	2985	2985	2985	0
660	20230908	094500	14746375	2985	2985	2985	2985	0
661	20230908	094400	14746375	2985	2985	2985	2985	400
662	20230908	094300	13552375	2985	2985	2985	2985	0
663	20230908	094200	13552375	2985	2985	2985	2985	0
664	20230908	094100	13552375	2985	2985	2985	2985	0
665	20230908	094000	13552375	2985	2985	2985	2985	0
666	20230908	093900	13552375	2985	2985	2985	2985	50
667	20230908	093800	13403125	2980	3015	3015	2980	858
668	20230908	093700	10842180	2995	2995	2995	2995	0
669	20230908	093600	10842180	2995	2995	2995	2995	0
670	20230908	093500	10842180	2995	2995	2995	2995	35
671	20230908	093400	10737355	3015	3015	3015	3015	15
672	20230908	093300	10692130	2995	2995	2995	2995	5
673	20230908	093200	10677155	3000	3000	3000	3000	0
674	20230908	093100	10677155	3000	3015	3015	3000	41
675	20230908	093000	10554140	3000	3000	3000	3000	0
676	20230908	092900	10554140	3000	3000	3000	3000	0
677	20230908	092800	10554140	3000	3000	3000	3000	0
678	20230908	092700	10554140	3000	3000	3000	3000	100
679	20230908	092600	10254140	3020	3020	3020	3020	0
680	20230908	092500	10254140	3020	3020	3020	3020	0
681	20230908	092400	10254140	3020	3020	3020	3020	0
682	20230908	092300	10254140	3020	2995	3020	2995	196
683	20230908	092200	9667095	3000	3000	3000	3000	50
684	20230908	092100	9517095	3000	3005	3005	3000	549
685	20230908	092000	7869410	3025	3025	3025	3025	0
686	20230908	091900	7869410	3025	3025	3025	3025	0
687	20230908	091800	7869410	3025	3025	3025	3025	0
688	20230908	091700	7869410	3025	3025	3025	3025	0
689	20230908	091600	7869410	3025	3025	3025	3025	0
690	20230908	091500	7869410	3025	3025	3025	3025	0
691	20230908	091400	7869410	3025	3025	3025	3025	0
692	20230908	091300	7869410	3025	3025	3025	3025	100
693	20230908	091200	7566910	3030	3030	3030	3030	0
694	20230908	091100	7566910	3030	3030	3030	3030	0
695	20230908	091000	7566910	3030	3030	3030	3030	0
696	20230908	090900	7566910	3030	3030	3030	3030	25
697	20230908	090800	7491160	3025	3025	3025	3025	0
698	20230908	090700	7491160	3025	3025	3025	3025	30
699	20230908	090600	7400410	3000	3000	3000	3000	0
700	20230908	090500	7400410	3000	3000	3000	3000	59
701	20230908	090400	7223410	3000	3000	3000	3000	0
702	20230908	090300	7223410	3000	3000	3000	2995	46
703	20230908	090200	7085415	3000	3010	3010	3000	1300
704	20230908	090100	3184215	3015	3025	3025	3015	51
705	20230908	090000	3029950	3025	3030	3030	3025	1000