KissMeData/101680/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194700	23318280	2980	2980	2980	2980	338
3	20230915	194600	23318280	2980	2980	2980	2980	0
4	20230915	194500	23318280	2980	2980	2980	2980	0
5	20230915	194400	23318280	2980	2980	2980	2980	0
6	20230915	194300	23318280	2980	2980	2980	2980	0
7	20230915	194200	23318280	2980	2980	2980	2980	0
8	20230915	194100	23318280	2980	2980	2980	2980	0
9	20230915	194000	23318280	2980	2980	2980	2980	0
10	20230915	193900	23318280	2980	2980	2980	2980	0
11	20230915	193800	23318280	2980	2980	2980	2980	0
12	20230915	193700	23318280	2980	2980	2980	2980	0
13	20230915	193600	23318280	2980	2980	2980	2980	0
14	20230915	193500	23318280	2980	2980	2980	2980	0
15	20230915	193400	23318280	2980	2980	2980	2980	0
16	20230915	193300	23318280	2980	2980	2980	2980	0
17	20230915	193200	23318280	2980	2980	2980	2980	0
18	20230915	193100	23318280	2980	2980	2980	2980	0
19	20230915	193000	23318280	2980	2980	2980	2980	0
20	20230915	192900	23318280	2980	2980	2980	2980	0
21	20230915	192800	23318280	2980	2980	2980	2980	0
22	20230915	192700	23318280	2980	2980	2980	2980	0
23	20230915	192600	23318280	2980	2980	2980	2980	0
24	20230915	192500	23318280	2980	2980	2980	2980	0
25	20230915	192400	23318280	2980	2980	2980	2980	0
26	20230915	192300	23318280	2980	2980	2980	2980	0
27	20230915	192200	23318280	2980	2980	2980	2980	0
28	20230915	192100	23318280	2980	2980	2980	2980	0
29	20230915	192000	23318280	2980	2980	2980	2980	0
30	20230915	191900	23318280	2980	2980	2980	2980	0
31	20230915	191800	23318280	2980	2980	2980	2980	0
32	20230915	191700	23318280	2980	2980	2980	2980	338
33	20230915	191600	23318280	2980	2980	2980	2980	0
34	20230915	191500	23318280	2980	2980	2980	2980	0
35	20230915	191400	23318280	2980	2980	2980	2980	0
36	20230915	191300	23318280	2980	2980	2980	2980	0
37	20230915	191200	23318280	2980	2980	2980	2980	0
38	20230915	191100	23318280	2980	2980	2980	2980	0
39	20230915	191000	23318280	2980	2980	2980	2980	0
40	20230915	190900	23318280	2980	2980	2980	2980	0
41	20230915	190800	23318280	2980	2980	2980	2980	0
42	20230915	190700	23318280	2980	2980	2980	2980	0
43	20230915	190600	23318280	2980	2980	2980	2980	0
44	20230915	190500	23318280	2980	2980	2980	2980	0
45	20230915	190400	23318280	2980	2980	2980	2980	0
46	20230915	190300	23318280	2980	2980	2980	2980	0
47	20230915	190200	23318280	2980	2980	2980	2980	0
48	20230915	190100	23318280	2980	2980	2980	2980	0
49	20230915	190000	23318280	2980	2980	2980	2980	0
50	20230915	185900	23318280	2980	2980	2980	2980	0
51	20230915	185800	23318280	2980	2980	2980	2980	0
52	20230915	185700	23318280	2980	2980	2980	2980	0
53	20230915	185600	23318280	2980	2980	2980	2980	0
54	20230915	185500	23318280	2980	2980	2980	2980	0
55	20230915	185400	23318280	2980	2980	2980	2980	0
56	20230915	185300	23318280	2980	2980	2980	2980	0
57	20230915	185200	23318280	2980	2980	2980	2980	0
58	20230915	185100	23318280	2980	2980	2980	2980	0
59	20230915	185000	23318280	2980	2980	2980	2980	0
60	20230915	184900	23318280	2980	2980	2980	2980	0
61	20230915	184800	23318280	2980	2980	2980	2980	0
62	20230915	184700	23318280	2980	2980	2980	2980	338
63	20230915	184600	23318280	2980	2980	2980	2980	0
64	20230915	184500	23318280	2980	2980	2980	2980	0
65	20230915	184400	23318280	2980	2980	2980	2980	0
66	20230915	184300	23318280	2980	2980	2980	2980	0
67	20230915	184200	23318280	2980	2980	2980	2980	0
68	20230915	184100	23318280	2980	2980	2980	2980	0
69	20230915	184000	23318280	2980	2980	2980	2980	0
70	20230915	183900	23318280	2980	2980	2980	2980	0
71	20230915	183800	23318280	2980	2980	2980	2980	0
72	20230915	183700	23318280	2980	2980	2980	2980	0
73	20230915	183600	23318280	2980	2980	2980	2980	0
74	20230915	183500	23318280	2980	2980	2980	2980	0
75	20230915	183400	23318280	2980	2980	2980	2980	0
76	20230915	183300	23318280	2980	2980	2980	2980	0
77	20230915	183200	23318280	2980	2980	2980	2980	0
78	20230915	183100	23318280	2980	2980	2980	2980	0
79	20230915	183000	23318280	2980	2980	2980	2980	0
80	20230915	182900	23318280	2980	2980	2980	2980	0
81	20230915	182800	23318280	2980	2980	2980	2980	0
82	20230915	182700	23318280	2980	2980	2980	2980	0
83	20230915	182600	23318280	2980	2980	2980	2980	0
84	20230915	182500	23318280	2980	2980	2980	2980	0
85	20230915	182400	23318280	2980	2980	2980	2980	0
86	20230915	182300	23318280	2980	2980	2980	2980	0
87	20230915	182200	23318280	2980	2980	2980	2980	0
88	20230915	182100	23318280	2980	2980	2980	2980	0
89	20230915	182000	23318280	2980	2980	2980	2980	0
90	20230915	181900	23318280	2980	2980	2980	2980	0
91	20230915	181800	23318280	2980	2980	2980	2980	0
92	20230915	181700	23318280	2980	2980	2980	2980	338
93	20230915	181600	23318280	2980	2980	2980	2980	0
94	20230915	181500	23318280	2980	2980	2980	2980	0
95	20230915	181400	23318280	2980	2980	2980	2980	0
96	20230915	181300	23318280	2980	2980	2980	2980	0
97	20230915	181200	23318280	2980	2980	2980	2980	0
98	20230915	181100	23318280	2980	2980	2980	2980	0
99	20230915	181000	23318280	2980	2980	2980	2980	0
100	20230915	180900	23318280	2980	2980	2980	2980	0
101	20230915	180800	23318280	2980	2980	2980	2980	0
102	20230915	180700	23318280	2980	2980	2980	2980	0
103	20230915	180600	23318280	2980	2980	2980	2980	0
104	20230915	180500	23318280	2980	2980	2980	2980	0
105	20230915	180400	23318280	2980	2980	2980	2980	0
106	20230915	180300	23318280	2980	2980	2980	2980	0
107	20230915	180200	23318280	2980	2980	2980	2980	0
108	20230915	180100	23318280	2980	2980	2980	2980	0
109	20230915	180000	23318280	2980	2980	2980	2980	0
110	20230915	175900	23318280	2980	2980	2980	2980	0
111	20230915	175800	23318280	2980	2980	2980	2980	0
112	20230915	175700	23318280	2980	2980	2980	2980	0
113	20230915	175600	23318280	2980	2980	2980	2980	0
114	20230915	175500	23318280	2980	2980	2980	2980	0
115	20230915	175400	23318280	2980	2980	2980	2980	0
116	20230915	175300	23318280	2980	2980	2980	2980	0
117	20230915	175200	23318280	2980	2980	2980	2980	0
118	20230915	175100	23318280	2980	2980	2980	2980	0
119	20230915	175000	23318280	2980	2980	2980	2980	0
120	20230915	174900	23318280	2980	2980	2980	2980	0
121	20230915	174800	23318280	2980	2980	2980	2980	0
122	20230915	174700	23318280	2980	2980	2980	2980	338
123	20230915	174600	23318280	2980	2980	2980	2980	0
124	20230915	174500	23318280	2980	2980	2980	2980	0
125	20230915	174400	23318280	2980	2980	2980	2980	0
126	20230915	174300	23318280	2980	2980	2980	2980	0
127	20230915	174200	23318280	2980	2980	2980	2980	0
128	20230915	174100	23318280	2980	2980	2980	2980	0
129	20230915	174000	23318280	2980	2980	2980	2980	0
130	20230915	173900	23318280	2980	2980	2980	2980	0
131	20230915	173800	23318280	2980	2980	2980	2980	0
132	20230915	173700	23318280	2980	2980	2980	2980	0
133	20230915	173600	23318280	2980	2980	2980	2980	0
134	20230915	173500	23318280	2980	2980	2980	2980	0
135	20230915	173400	23318280	2980	2980	2980	2980	0
136	20230915	173300	23318280	2980	2980	2980	2980	0
137	20230915	173200	23318280	2980	2980	2980	2980	0
138	20230915	173100	23318280	2980	2980	2980	2980	0
139	20230915	173000	23318280	2980	2980	2980	2980	0
140	20230915	172900	23318280	2980	2980	2980	2980	0
141	20230915	172800	23318280	2980	2980	2980	2980	0
142	20230915	172700	23318280	2980	2980	2980	2980	0
143	20230915	172600	23318280	2980	2980	2980	2980	0
144	20230915	172500	23318280	2980	2980	2980	2980	0
145	20230915	172400	23318280	2980	2980	2980	2980	0
146	20230915	172300	23318280	2980	2980	2980	2980	0
147	20230915	172200	23318280	2980	2980	2980	2980	0
148	20230915	172100	23318280	2980	2980	2980	2980	0
149	20230915	172000	23318280	2980	2980	2980	2980	0
150	20230915	171900	23318280	2980	2980	2980	2980	0
151	20230915	171800	23318280	2980	2980	2980	2980	0
152	20230915	171700	23318280	2980	2980	2980	2980	338
153	20230915	171600	23318280	2980	2980	2980	2980	0
154	20230915	171500	23318280	2980	2980	2980	2980	0
155	20230915	171400	23318280	2980	2980	2980	2980	0
156	20230915	171300	23318280	2980	2980	2980	2980	0
157	20230915	171200	23318280	2980	2980	2980	2980	0
158	20230915	171100	23318280	2980	2980	2980	2980	0
159	20230915	171000	23318280	2980	2980	2980	2980	0
160	20230915	170900	23318280	2980	2980	2980	2980	0
161	20230915	170800	23318280	2980	2980	2980	2980	0
162	20230915	170700	23318280	2980	2980	2980	2980	0
163	20230915	170600	23318280	2980	2980	2980	2980	0
164	20230915	170500	23318280	2980	2980	2980	2980	0
165	20230915	170400	23318280	2980	2980	2980	2980	0
166	20230915	170300	23318280	2980	2980	2980	2980	0
167	20230915	170200	23318280	2980	2980	2980	2980	0
168	20230915	170100	23318280	2980	2980	2980	2980	0
169	20230915	170000	23318280	2980	2980	2980	2980	0
170	20230915	165900	23318280	2980	2980	2980	2980	0
171	20230915	165800	23318280	2980	2980	2980	2980	0
172	20230915	165700	23318280	2980	2980	2980	2980	0
173	20230915	165600	23318280	2980	2980	2980	2980	0
174	20230915	165500	23318280	2980	2980	2980	2980	0
175	20230915	165400	23318280	2980	2980	2980	2980	0
176	20230915	165300	23318280	2980	2980	2980	2980	0
177	20230915	165200	23318280	2980	2980	2980	2980	0
178	20230915	165100	23318280	2980	2980	2980	2980	0
179	20230915	165000	23318280	2980	2980	2980	2980	0
180	20230915	164900	23318280	2980	2980	2980	2980	0
181	20230915	164800	23318280	2980	2980	2980	2980	0
182	20230915	164700	23318280	2980	2980	2980	2980	338
183	20230915	164600	23318280	2980	2980	2980	2980	0
184	20230915	164500	23318280	2980	2980	2980	2980	0
185	20230915	164400	23318280	2980	2980	2980	2980	0
186	20230915	164300	23318280	2980	2980	2980	2980	0
187	20230915	164200	23318280	2980	2980	2980	2980	0
188	20230915	164100	23318280	2980	2980	2980	2980	0
189	20230915	164000	23318280	2980	2980	2980	2980	0
190	20230915	163900	23318280	2980	2980	2980	2980	0
191	20230915	163800	23318280	2980	2980	2980	2980	0
192	20230915	163700	23318280	2980	2980	2980	2980	0
193	20230915	163600	23318280	2980	2980	2980	2980	0
194	20230915	163500	23318280	2980	2980	2980	2980	0
195	20230915	163400	23318280	2980	2980	2980	2980	0
196	20230915	163300	23318280	2980	2980	2980	2980	0
197	20230915	163200	23318280	2980	2980	2980	2980	0
198	20230915	163100	23318280	2980	2980	2980	2980	0
199	20230915	163000	23318280	2980	2980	2980	2980	0
200	20230915	162900	23318280	2980	2980	2980	2980	0
201	20230915	162800	23318280	2980	2980	2980	2980	0
202	20230915	162700	23318280	2980	2980	2980	2980	0
203	20230915	162600	23318280	2980	2980	2980	2980	0
204	20230915	162500	23318280	2980	2980	2980	2980	0
205	20230915	162400	23318280	2980	2980	2980	2980	0
206	20230915	162300	23318280	2980	2980	2980	2980	0
207	20230915	162200	23318280	2980	2980	2980	2980	0
208	20230915	162100	23318280	2980	2980	2980	2980	0
209	20230915	162000	23318280	2980	2980	2980	2980	0
210	20230915	161900	23318280	2980	2980	2980	2980	0
211	20230915	161800	23318280	2980	2980	2980	2980	0
212	20230915	161700	23318280	2980	2980	2980	2980	338
213	20230915	161600	23318280	2980	2980	2980	2980	0
214	20230915	161500	23318280	2980	2980	2980	2980	0
215	20230915	161400	23318280	2980	2980	2980	2980	0
216	20230915	161300	23318280	2980	2980	2980	2980	0
217	20230915	161200	23318280	2980	2980	2980	2980	0
218	20230915	161100	23318280	2980	2980	2980	2980	0
219	20230915	161000	23318280	2980	2980	2980	2980	0
220	20230915	160900	23318280	2980	2980	2980	2980	0
221	20230915	160800	23318280	2980	2980	2980	2980	0
222	20230915	160700	23318280	2980	2980	2980	2980	0
223	20230915	160600	23318280	2980	2980	2980	2980	0
224	20230915	160500	23318280	2980	2980	2980	2980	0
225	20230915	160400	23318280	2980	2980	2980	2980	0
226	20230915	160300	23318280	2980	2980	2980	2980	0
227	20230915	160200	23318280	2980	2980	2980	2980	0
228	20230915	160100	23318280	2980	2980	2980	2980	0
229	20230915	160000	23318280	2980	2980	2980	2980	0
230	20230915	155900	23318280	2980	2980	2980	2980	0
231	20230915	155800	23318280	2980	2980	2980	2980	0
232	20230915	155700	23318280	2980	2980	2980	2980	0
233	20230915	155600	23318280	2980	2980	2980	2980	0
234	20230915	155500	23318280	2980	2980	2980	2980	0
235	20230915	155400	23318280	2980	2980	2980	2980	0
236	20230915	155300	23318280	2980	2980	2980	2980	0
237	20230915	155200	23318280	2980	2980	2980	2980	0
238	20230915	155100	23318280	2980	2980	2980	2980	0
239	20230915	155000	23318280	2980	2980	2980	2980	0
240	20230915	154900	23318280	2980	2980	2980	2980	0
241	20230915	154800	23318280	2980	2980	2980	2980	0
242	20230915	154700	23318280	2980	2980	2980	2980	338
243	20230915	154600	23318280	2980	2980	2980	2980	0
244	20230915	154500	23318280	2980	2980	2980	2980	0
245	20230915	154400	23318280	2980	2980	2980	2980	0
246	20230915	154300	23318280	2980	2980	2980	2980	0
247	20230915	154200	23318280	2980	2980	2980	2980	0
248	20230915	154100	23318280	2980	2980	2980	2980	0
249	20230915	154000	23318280	2980	2980	2980	2980	0
250	20230915	153900	23318280	2980	2980	2980	2980	0
251	20230915	153800	23318280	2980	2980	2980	2980	0
252	20230915	153700	23318280	2980	2980	2980	2980	0
253	20230915	153600	23318280	2980	2980	2980	2980	0
254	20230915	153500	23318280	2980	2980	2980	2980	0
255	20230915	153400	23318280	2980	2980	2980	2980	0
256	20230915	153300	23318280	2980	2980	2980	2980	0
257	20230915	153200	23318280	2980	2980	2980	2980	0
258	20230915	153100	23318280	2980	2980	2980	2980	0
259	20230915	153000	23318280	2980	2980	2980	2980	338
260	20230915	152900	22311040	3000	3000	3000	3000	0
261	20230915	152800	22311040	3000	3000	3000	3000	0
262	20230915	152700	22311040	3000	3000	3000	3000	0
263	20230915	152600	22311040	3000	3000	3000	3000	0
264	20230915	152500	22311040	3000	3000	3000	3000	0
265	20230915	152400	22311040	3000	3000	3000	3000	0
266	20230915	152300	22311040	3000	3000	3000	3000	0
267	20230915	152200	22311040	3000	3000	3000	3000	0
268	20230915	152100	22311040	3000	3000	3000	3000	0
269	20230915	152000	22311040	3000	3000	3000	3000	0
270	20230915	151900	22311040	3000	3000	3000	3000	1
271	20230915	151800	22308040	2980	2980	2980	2980	0
272	20230915	151700	22308040	2980	2980	2980	2980	0
273	20230915	151600	22308040	2980	2980	2980	2980	0
274	20230915	151500	22308040	2980	2980	2980	2980	0
275	20230915	151400	22308040	2980	2980	2980	2980	0
276	20230915	151300	22308040	2980	2980	2980	2980	0
277	20230915	151200	22308040	2980	2980	2980	2980	0
278	20230915	151100	22308040	2980	2980	2980	2980	0
279	20230915	151000	22308040	2980	2980	2980	2980	0
280	20230915	150900	22308040	2980	2980	2980	2980	0
281	20230915	150800	22308040	2980	2980	2980	2980	0
282	20230915	150700	22308040	2980	2980	2980	2980	0
283	20230915	150600	22308040	2980	2980	2980	2980	0
284	20230915	150500	22308040	2980	2980	2980	2980	0
285	20230915	150400	22308040	2980	2980	2980	2980	0
286	20230915	150300	22308040	2980	2980	2980	2980	0
287	20230915	150200	22308040	2980	2990	2990	2980	130
288	20230915	150100	21920080	2990	2990	2990	2990	0
289	20230915	150000	21920080	2990	2990	2990	2990	0
290	20230915	145900	21920080	2990	2990	2990	2990	0
291	20230915	145800	21920080	2990	2990	2990	2990	0
292	20230915	145700	21920080	2990	2990	2990	2990	0
293	20230915	145600	21920080	2990	2990	2990	2990	0
294	20230915	145500	21920080	2990	2990	2990	2990	102
295	20230915	145400	21615100	3010	3010	3010	3010	0
296	20230915	145300	21615100	3010	3010	3010	3010	0
297	20230915	145200	21615100	3010	3010	3010	3010	0
298	20230915	145100	21615100	3010	3010	3010	3010	0
299	20230915	145000	21615100	3010	3010	3010	3010	0
300	20230915	144900	21615100	3010	3010	3010	3010	0
301	20230915	144800	21615100	3010	3010	3010	3010	0
302	20230915	144700	21615100	3010	3010	3010	3010	0
303	20230915	144600	21615100	3010	3010	3010	3010	0
304	20230915	144500	21615100	3010	3010	3010	3010	0
305	20230915	144400	21615100	3010	3010	3010	3010	0
306	20230915	144300	21615100	3010	3010	3010	3010	0
307	20230915	144200	21615100	3010	3010	3010	3010	0
308	20230915	144100	21615100	3010	3010	3010	3010	0
309	20230915	144000	21615100	3010	3010	3010	3010	1
310	20230915	143900	21612090	2990	3000	3000	2990	68
311	20230915	143800	21408670	3015	3015	3015	3015	0
312	20230915	143700	21408670	3015	3015	3015	3015	0
313	20230915	143600	21408670	3015	3015	3015	3015	0
314	20230915	143500	21408670	3015	3015	3015	3015	0
315	20230915	143400	21408670	3015	3015	3015	3015	0
316	20230915	143300	21408670	3015	3015	3015	3015	0
317	20230915	143200	21408670	3015	3015	3015	3015	0
318	20230915	143100	21408670	3015	3015	3015	3015	0
319	20230915	143000	21408670	3015	3015	3015	3015	0
320	20230915	142900	21408670	3015	3015	3015	3015	0
321	20230915	142800	21408670	3015	3015	3015	3015	0
322	20230915	142700	21408670	3015	3015	3015	3015	0
323	20230915	142600	21408670	3015	3015	3015	3015	0
324	20230915	142500	21408670	3015	3015	3015	3015	0
325	20230915	142400	21408670	3015	3015	3015	3015	0
326	20230915	142300	21408670	3015	3015	3015	3015	0
327	20230915	142200	21408670	3015	3015	3015	3015	0
328	20230915	142100	21408670	3015	3015	3015	3015	0
329	20230915	142000	21408670	3015	3015	3015	3015	0
330	20230915	141900	21408670	3015	3015	3015	3015	0
331	20230915	141800	21408670	3015	3015	3015	3015	1
332	20230915	141700	21405655	3005	3005	3005	3005	0
333	20230915	141600	21405655	3005	3005	3005	3005	0
334	20230915	141500	21405655	3005	3005	3005	3005	0
335	20230915	141400	21405655	3005	3005	3005	3005	0
336	20230915	141300	21405655	3005	3005	3005	3005	0
337	20230915	141200	21405655	3005	3005	3005	3005	0
338	20230915	141100	21405655	3005	3005	3005	3005	1
339	20230915	141000	21402650	2990	2990	2990	2990	37
340	20230915	140900	21292020	2990	2990	2990	2990	0
341	20230915	140800	21292020	2990	2990	2990	2990	0
342	20230915	140700	21292020	2990	2990	2990	2990	128
343	20230915	140600	20909300	2990	2990	2990	2990	0
344	20230915	140500	20909300	2990	2990	2990	2990	100
345	20230915	140400	20610300	2990	2990	2990	2990	0
346	20230915	140300	20610300	2990	2990	2990	2990	1
347	20230915	140200	20607310	2975	2975	2975	2975	0
348	20230915	140100	20607310	2975	2975	2975	2975	0
349	20230915	140000	20607310	2975	2975	2975	2975	87
350	20230915	135900	20348485	2970	2970	2970	2970	0
351	20230915	135800	20348485	2970	2970	2970	2970	0
352	20230915	135700	20348485	2970	2970	2970	2970	0
353	20230915	135600	20348485	2970	2970	2970	2970	0
354	20230915	135500	20348485	2970	2970	2970	2970	0
355	20230915	135400	20348485	2970	2970	2970	2970	0
356	20230915	135300	20348485	2970	2970	2970	2970	0
357	20230915	135200	20348485	2970	2970	2970	2970	0
358	20230915	135100	20348485	2970	2970	2970	2970	0
359	20230915	135000	20348485	2970	2980	2980	2970	1100
360	20230915	134900	17080590	2990	2990	2990	2990	0
361	20230915	134800	17080590	2990	2990	2990	2990	0
362	20230915	134700	17080590	2990	2990	2990	2990	0
363	20230915	134600	17080590	2990	2990	2990	2990	0
364	20230915	134500	17080590	2990	2990	2990	2990	1
365	20230915	134400	17077600	2995	2995	2995	2995	0
366	20230915	134300	17077600	2995	2995	2995	2995	0
367	20230915	134200	17077600	2995	2995	2995	2995	0
368	20230915	134100	17077600	2995	2995	2995	2995	0
369	20230915	134000	17077600	2995	2995	2995	2995	0
370	20230915	133900	17077600	2995	2995	2995	2995	0
371	20230915	133800	17077600	2995	2995	2995	2995	0
372	20230915	133700	17077600	2995	2995	2995	2995	0
373	20230915	133600	17077600	2995	2995	2995	2995	0
374	20230915	133500	17077600	2995	2995	2995	2995	0
375	20230915	133400	17077600	2995	2990	2995	2990	350
376	20230915	133300	16030845	2980	2980	2980	2980	0
377	20230915	133200	16030845	2980	2980	2980	2980	0
378	20230915	133100	16030845	2980	2980	2980	2980	10
379	20230915	133000	16001045	2980	2980	2980	2980	0
380	20230915	132900	16001045	2980	2980	2980	2980	0
381	20230915	132800	16001045	2980	2980	2980	2980	0
382	20230915	132700	16001045	2980	3010	3010	2980	3241
383	20230915	132600	6278080	3005	3005	3005	3005	0
384	20230915	132500	6278080	3005	3005	3005	3005	0
385	20230915	132400	6278080	3005	3005	3005	3005	0
386	20230915	132300	6278080	3005	3005	3005	3005	0
387	20230915	132200	6278080	3005	3005	3005	3005	0
388	20230915	132100	6278080	3005	3005	3005	3005	0
389	20230915	132000	6278080	3005	3005	3005	3005	0
390	20230915	131900	6278080	3005	3005	3005	3005	0
391	20230915	131800	6278080	3005	3005	3005	3005	0
392	20230915	131700	6278080	3005	3005	3005	3005	0
393	20230915	131600	6278080	3005	3010	3010	3005	55
394	20230915	131500	6112785	3015	3015	3015	3015	0
395	20230915	131400	6112785	3015	3015	3015	3015	0
396	20230915	131300	6112785	3015	3015	3015	3015	0
397	20230915	131200	6112785	3015	3015	3015	3015	0
398	20230915	131100	6112785	3015	3015	3015	3015	0
399	20230915	131000	6112785	3015	3015	3015	3015	0
400	20230915	130900	6112785	3015	3015	3015	3015	0
401	20230915	130800	6112785	3015	3015	3015	3015	0
402	20230915	130700	6112785	3015	3015	3015	3015	0
403	20230915	130600	6112785	3015	3015	3015	3015	0
404	20230915	130500	6112785	3015	3015	3015	3015	0
405	20230915	130400	6112785	3015	3015	3015	3015	0
406	20230915	130300	6112785	3015	3015	3015	3015	53
407	20230915	130200	5952990	3015	3015	3015	3015	0
408	20230915	130100	5952990	3015	3015	3015	3015	0
409	20230915	130000	5952990	3015	3015	3015	3015	0
410	20230915	125900	5952990	3015	3015	3015	3015	0
411	20230915	125800	5952990	3015	3015	3015	3015	0
412	20230915	125700	5952990	3015	3015	3015	3015	0
413	20230915	125600	5952990	3015	3015	3015	3015	0
414	20230915	125500	5952990	3015	3015	3015	3015	0
415	20230915	125400	5952990	3015	3015	3015	3015	0
416	20230915	125300	5952990	3015	3015	3015	3015	0
417	20230915	125200	5952990	3015	3015	3015	3015	0
418	20230915	125100	5952990	3015	3015	3015	3015	0
419	20230915	125000	5952990	3015	3015	3015	3015	0
420	20230915	124900	5952990	3015	3015	3015	3015	0
421	20230915	124800	5952990	3015	3015	3015	3015	0
422	20230915	124700	5952990	3015	3015	3015	3015	59
423	20230915	124600	5775105	3010	3010	3010	3010	0
424	20230915	124500	5775105	3010	3010	3010	3010	0
425	20230915	124400	5775105	3010	3010	3010	3010	0
426	20230915	124300	5775105	3010	3010	3010	3010	0
427	20230915	124200	5775105	3010	3010	3010	3010	0
428	20230915	124100	5775105	3010	3010	3010	3010	0
429	20230915	124000	5775105	3010	3010	3010	3010	0
430	20230915	123900	5775105	3010	3010	3010	3010	48
431	20230915	123800	5630625	3010	3010	3010	3010	0
432	20230915	123700	5630625	3010	3010	3010	3010	0
433	20230915	123600	5630625	3010	3010	3010	3010	0
434	20230915	123500	5630625	3010	3010	3010	3010	0
435	20230915	123400	5630625	3010	3010	3010	3010	0
436	20230915	123300	5630625	3010	3010	3010	3010	0
437	20230915	123200	5630625	3010	3010	3010	3010	0
438	20230915	123100	5630625	3010	3010	3010	3010	0
439	20230915	123000	5630625	3010	3010	3010	3010	0
440	20230915	122900	5630625	3010	3010	3010	3010	0
441	20230915	122800	5630625	3010	3010	3010	3010	35
442	20230915	122700	5525275	3015	3015	3015	3015	0
443	20230915	122600	5525275	3015	3015	3015	3015	0
444	20230915	122500	5525275	3015	3015	3015	3015	0
445	20230915	122400	5525275	3015	3015	3015	3015	0
446	20230915	122300	5525275	3015	3015	3015	3015	0
447	20230915	122200	5525275	3015	3015	3015	3015	10
448	20230915	122100	5495125	3015	3015	3015	3015	0
449	20230915	122000	5495125	3015	3015	3015	3015	0
450	20230915	121900	5495125	3015	3015	3015	3015	0
451	20230915	121800	5495125	3015	3015	3015	3015	0
452	20230915	121700	5495125	3015	3015	3015	3015	0
453	20230915	121600	5495125	3015	3015	3015	3015	0
454	20230915	121500	5495125	3015	3015	3015	3015	0
455	20230915	121400	5495125	3015	3015	3015	3015	0
456	20230915	121300	5495125	3015	3015	3015	3015	0
457	20230915	121200	5495125	3015	3015	3015	3015	0
458	20230915	121100	5495125	3015	3015	3015	3015	0
459	20230915	121000	5495125	3015	3015	3015	3015	0
460	20230915	120900	5495125	3015	3015	3015	3015	0
461	20230915	120800	5495125	3015	3015	3015	3015	0
462	20230915	120700	5495125	3015	3015	3015	3015	0
463	20230915	120600	5495125	3015	3015	3015	3015	0
464	20230915	120500	5495125	3015	3015	3015	3015	0
465	20230915	120400	5495125	3015	3015	3015	3015	0
466	20230915	120300	5495125	3015	3015	3015	3015	0
467	20230915	120200	5495125	3015	3015	3015	3015	0
468	20230915	120100	5495125	3015	3015	3015	3015	0
469	20230915	120000	5495125	3015	3015	3015	3015	0
470	20230915	115900	5495125	3015	3015	3015	3015	0
471	20230915	115800	5495125	3015	3015	3015	3015	0
472	20230915	115700	5495125	3015	3015	3015	3015	0
473	20230915	115600	5495125	3015	3015	3015	3015	0
474	20230915	115500	5495125	3015	3015	3015	3015	0
475	20230915	115400	5495125	3015	3015	3015	3015	0
476	20230915	115300	5495125	3015	3015	3015	3015	0
477	20230915	115200	5495125	3015	3015	3015	3015	0
478	20230915	115100	5495125	3015	3015	3015	3015	0
479	20230915	115000	5495125	3015	3015	3015	3015	0
480	20230915	114900	5495125	3015	3015	3015	3015	0
481	20230915	114800	5495125	3015	3015	3015	3015	0
482	20230915	114700	5495125	3015	3015	3015	3015	0
483	20230915	114600	5495125	3015	3015	3015	3015	0
484	20230915	114500	5495125	3015	3015	3015	3015	0
485	20230915	114400	5495125	3015	3015	3015	3015	0
486	20230915	114300	5495125	3015	3015	3015	3015	0
487	20230915	114200	5495125	3015	3015	3015	3015	0
488	20230915	114100	5495125	3015	3015	3015	3015	0
489	20230915	114000	5495125	3015	3015	3015	3015	0
490	20230915	113900	5495125	3015	3015	3015	3015	0
491	20230915	113800	5495125	3015	3015	3015	3015	0
492	20230915	113700	5495125	3015	3015	3015	3015	0
493	20230915	113600	5495125	3015	3015	3015	3015	0
494	20230915	113500	5495125	3015	3015	3015	3015	0
495	20230915	113400	5495125	3015	3015	3015	3015	0
496	20230915	113300	5495125	3015	3015	3015	3015	0
497	20230915	113200	5495125	3015	3015	3015	3015	0
498	20230915	113100	5495125	3015	3015	3015	3015	0
499	20230915	113000	5495125	3015	3015	3015	3015	0
500	20230915	112900	5495125	3015	3015	3015	3015	0
501	20230915	112800	5495125	3015	3015	3015	3015	0
502	20230915	112700	5495125	3015	3015	3015	3015	0
503	20230915	112600	5495125	3015	3015	3015	3015	0
504	20230915	112500	5495125	3015	3015	3015	3015	0
505	20230915	112400	5495125	3015	3015	3015	3015	0
506	20230915	112300	5495125	3015	3015	3015	3015	0
507	20230915	112200	5495125	3015	3015	3015	3015	0
508	20230915	112100	5495125	3015	3015	3015	3015	0
509	20230915	112000	5495125	3015	3015	3015	3015	0
510	20230915	111900	5495125	3015	3015	3015	3015	0
511	20230915	111800	5495125	3015	3015	3015	3015	0
512	20230915	111700	5495125	3015	3015	3015	3015	0
513	20230915	111600	5495125	3015	3015	3015	3015	0
514	20230915	111500	5495125	3015	3015	3015	3015	0
515	20230915	111400	5495125	3015	3015	3015	3015	0
516	20230915	111300	5495125	3015	3015	3015	3015	0
517	20230915	111200	5495125	3015	3015	3015	3015	0
518	20230915	111100	5495125	3015	3015	3015	3015	0
519	20230915	111000	5495125	3015	3015	3015	3015	0
520	20230915	110900	5495125	3015	3015	3015	3015	0
521	20230915	110800	5495125	3015	3015	3015	3015	0
522	20230915	110700	5495125	3015	3015	3015	3015	0
523	20230915	110600	5495125	3015	3015	3015	3015	0
524	20230915	110500	5495125	3015	3015	3015	3015	0
525	20230915	110400	5495125	3015	3015	3015	3015	0
526	20230915	110300	5495125	3015	3015	3015	3015	0
527	20230915	110200	5495125	3015	3015	3015	3015	0
528	20230915	110100	5495125	3015	3015	3015	3015	0
529	20230915	110000	5495125	3015	3015	3015	3015	0
530	20230915	105900	5495125	3015	3015	3015	3015	0
531	20230915	105800	5495125	3015	3015	3015	3015	0
532	20230915	105700	5495125	3015	3015	3015	3015	0
533	20230915	105600	5495125	3015	3015	3015	3015	0
534	20230915	105500	5495125	3015	3015	3015	3015	0
535	20230915	105400	5495125	3015	3015	3015	3015	0
536	20230915	105300	5495125	3015	3015	3015	3015	0
537	20230915	105200	5495125	3015	3015	3015	3015	0
538	20230915	105100	5495125	3015	3015	3015	3015	0
539	20230915	105000	5495125	3015	3010	3015	3010	30
540	20230915	104900	5404820	3010	3010	3010	3010	0
541	20230915	104800	5404820	3010	3010	3010	3010	0
542	20230915	104700	5404820	3010	3010	3010	3010	0
543	20230915	104600	5404820	3010	3010	3010	3010	100
544	20230915	104500	5103820	3015	3015	3015	3015	0
545	20230915	104400	5103820	3015	3015	3015	3015	0
546	20230915	104300	5103820	3015	3015	3015	3015	0
547	20230915	104200	5103820	3015	3015	3015	3015	0
548	20230915	104100	5103820	3015	3015	3015	3015	0
549	20230915	104000	5103820	3015	3015	3015	3015	0
550	20230915	103900	5103820	3015	3015	3015	3015	0
551	20230915	103800	5103820	3015	3015	3015	3015	0
552	20230915	103700	5103820	3015	3015	3015	3015	16
553	20230915	103600	5055580	3015	3015	3015	3015	0
554	20230915	103500	5055580	3015	3015	3015	3015	0
555	20230915	103400	5055580	3015	3015	3015	3015	0
556	20230915	103300	5055580	3015	3015	3015	3015	16
557	20230915	103200	5007340	3015	3015	3015	3015	0
558	20230915	103100	5007340	3015	3015	3015	3015	0
559	20230915	103000	5007340	3015	3015	3015	3015	0
560	20230915	102900	5007340	3015	3015	3015	3015	26
561	20230915	102800	4928950	3010	3010	3010	3010	0
562	20230915	102700	4928950	3010	3010	3010	3010	0
563	20230915	102600	4928950	3010	3010	3010	3010	0
564	20230915	102500	4928950	3010	3010	3010	3010	0
565	20230915	102400	4928950	3010	3010	3010	3010	0
566	20230915	102300	4928950	3010	3010	3010	3010	0
567	20230915	102200	4928950	3010	3010	3010	3010	0
568	20230915	102100	4928950	3010	3010	3010	3010	0
569	20230915	102000	4928950	3010	3010	3010	3010	0
570	20230915	101900	4928950	3010	3010	3010	3010	0
571	20230915	101800	4928950	3010	3010	3010	3010	0
572	20230915	101700	4928950	3010	3010	3010	3010	0
573	20230915	101600	4928950	3010	3010	3010	3010	0
574	20230915	101500	4928950	3010	3010	3010	3010	0
575	20230915	101400	4928950	3010	3010	3010	3010	0
576	20230915	101300	4928950	3010	3010	3010	3010	0
577	20230915	101200	4928950	3010	3010	3010	3010	0
578	20230915	101100	4928950	3010	3010	3010	3010	0
579	20230915	101000	4928950	3010	3010	3010	3010	0
580	20230915	100900	4928950	3010	3010	3010	3010	0
581	20230915	100800	4928950	3010	3010	3010	3010	0
582	20230915	100700	4928950	3010	3010	3010	3010	0
583	20230915	100600	4928950	3010	3010	3010	3010	0
584	20230915	100500	4928950	3010	3010	3010	3010	0
585	20230915	100400	4928950	3010	3010	3010	3010	0
586	20230915	100300	4928950	3010	3010	3010	3010	0
587	20230915	100200	4928950	3010	3010	3010	3010	0
588	20230915	100100	4928950	3010	3010	3010	3010	0
589	20230915	100000	4928950	3010	3010	3010	3010	0
590	20230915	095900	4928950	3010	3010	3010	3010	0
591	20230915	095800	4928950	3010	3010	3010	3010	0
592	20230915	095700	4928950	3010	3010	3010	3010	0
593	20230915	095600	4928950	3010	3010	3010	3010	0
594	20230915	095500	4928950	3010	3010	3010	3010	0
595	20230915	095400	4928950	3010	3010	3010	3010	0
596	20230915	095300	4928950	3010	3010	3010	3010	0
597	20230915	095200	4928950	3010	3010	3010	3010	0
598	20230915	095100	4928950	3010	3010	3010	3010	0
599	20230915	095000	4928950	3010	3010	3010	3010	0
600	20230915	094900	4928950	3010	3010	3010	3010	0
601	20230915	094800	4928950	3010	3010	3010	3010	0
602	20230915	094700	4928950	3010	3010	3010	3010	0
603	20230915	094600	4928950	3010	3010	3010	3010	88
604	20230915	094500	4664070	3005	3005	3005	3005	0
605	20230915	094400	4664070	3005	3005	3005	3005	0
606	20230915	094300	4664070	3005	3005	3005	3005	0
607	20230915	094200	4664070	3005	3005	3005	3005	0
608	20230915	094100	4664070	3005	3005	3005	3005	26
609	20230915	094000	4585940	3010	3010	3010	3010	138
610	20230915	093900	4170560	3015	3015	3015	3015	0
611	20230915	093800	4170560	3015	3015	3015	3015	0
612	20230915	093700	4170560	3015	3015	3015	3015	1
613	20230915	093600	4167545	3025	3025	3025	3025	0
614	20230915	093500	4167545	3025	3025	3025	3025	1
615	20230915	093400	4164520	3020	3020	3020	3020	0
616	20230915	093300	4164520	3020	3020	3020	3010	66
617	20230915	093200	3965525	3045	3045	3045	3045	10
618	20230915	093100	3935075	3010	3010	3010	3010	0
619	20230915	093000	3935075	3010	3010	3010	3010	19
620	20230915	092900	3877885	3010	3010	3010	3010	108
621	20230915	092800	3552805	3010	3010	3010	3010	0
622	20230915	092700	3552805	3010	3010	3010	3010	0
623	20230915	092600	3552805	3010	3010	3010	3010	0
624	20230915	092500	3552805	3010	3010	3010	3010	0
625	20230915	092400	3552805	3010	3010	3010	3010	0
626	20230915	092300	3552805	3010	3010	3010	3010	0
627	20230915	092200	3552805	3010	3010	3010	3010	0
628	20230915	092100	3552805	3010	3010	3010	3010	0
629	20230915	092000	3552805	3010	3010	3010	3010	1
630	20230915	091900	3549795	3005	3005	3005	3005	0
631	20230915	091800	3549795	3005	3005	3005	3005	0
632	20230915	091700	3549795	3005	3005	3005	3005	0
633	20230915	091600	3549795	3005	3005	3005	3005	0
634	20230915	091500	3549795	3005	3005	3005	3005	0
635	20230915	091400	3549795	3005	3005	3005	3005	0
636	20230915	091300	3549795	3005	3005	3005	3005	0
637	20230915	091200	3549795	3005	3005	3005	3005	0
638	20230915	091100	3549795	3005	3005	3005	3005	0
639	20230915	091000	3549795	3005	3005	3005	3005	0
640	20230915	090900	3549795	3005	3005	3005	3005	0
641	20230915	090800	3549795	3005	3005	3005	3005	0
642	20230915	090700	3549795	3005	3005	3005	3005	0
643	20230915	090600	3549795	3005	3005	3005	3005	0
644	20230915	090500	3549795	3005	3005	3005	3005	0
645	20230915	090400	3549795	3005	3005	3005	3005	0
646	20230915	090300	3549795	3005	3005	3005	3005	0
647	20230915	090200	3549795	3005	3005	3005	3005	0
648	20230915	090100	3549795	3005	3005	3005	3005	23
649	20230915	090000	3480680	3010	3000	3010	3000	1160