KissMeData/239340/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	201600	117057785	2985	2985	2985	2985	1747
3	20230901	201500	117057785	2985	2985	2985	2985	0
4	20230901	201400	117057785	2985	2985	2985	2985	0
5	20230901	201300	117057785	2985	2985	2985	2985	0
6	20230901	201200	117057785	2985	2985	2985	2985	0
7	20230901	201100	117057785	2985	2985	2985	2985	0
8	20230901	201000	117057785	2985	2985	2985	2985	0
9	20230901	200900	117057785	2985	2985	2985	2985	0
10	20230901	200800	117057785	2985	2985	2985	2985	0
11	20230901	200700	117057785	2985	2985	2985	2985	0
12	20230901	200600	117057785	2985	2985	2985	2985	0
13	20230901	200500	117057785	2985	2985	2985	2985	0
14	20230901	200400	117057785	2985	2985	2985	2985	0
15	20230901	200300	117057785	2985	2985	2985	2985	0
16	20230901	200200	117057785	2985	2985	2985	2985	0
17	20230901	200100	117057785	2985	2985	2985	2985	0
18	20230901	200000	117057785	2985	2985	2985	2985	0
19	20230901	195900	117057785	2985	2985	2985	2985	0
20	20230901	195800	117057785	2985	2985	2985	2985	0
21	20230901	195700	117057785	2985	2985	2985	2985	0
22	20230901	195600	117057785	2985	2985	2985	2985	0
23	20230901	195500	117057785	2985	2985	2985	2985	0
24	20230901	195400	117057785	2985	2985	2985	2985	0
25	20230901	195300	117057785	2985	2985	2985	2985	0
26	20230901	195200	117057785	2985	2985	2985	2985	0
27	20230901	195100	117057785	2985	2985	2985	2985	0
28	20230901	195000	117057785	2985	2985	2985	2985	0
29	20230901	194900	117057785	2985	2985	2985	2985	0
30	20230901	194800	117057785	2985	2985	2985	2985	0
31	20230901	194700	117057785	2985	2985	2985	2985	0
32	20230901	194600	117057785	2985	2985	2985	2985	1747
33	20230901	194500	117057785	2985	2985	2985	2985	0
34	20230901	194400	117057785	2985	2985	2985	2985	0
35	20230901	194300	117057785	2985	2985	2985	2985	0
36	20230901	194200	117057785	2985	2985	2985	2985	0
37	20230901	194100	117057785	2985	2985	2985	2985	0
38	20230901	194000	117057785	2985	2985	2985	2985	0
39	20230901	193900	117057785	2985	2985	2985	2985	0
40	20230901	193800	117057785	2985	2985	2985	2985	0
41	20230901	193700	117057785	2985	2985	2985	2985	0
42	20230901	193600	117057785	2985	2985	2985	2985	0
43	20230901	193500	117057785	2985	2985	2985	2985	0
44	20230901	193400	117057785	2985	2985	2985	2985	0
45	20230901	193300	117057785	2985	2985	2985	2985	0
46	20230901	193200	117057785	2985	2985	2985	2985	0
47	20230901	193100	117057785	2985	2985	2985	2985	0
48	20230901	193000	117057785	2985	2985	2985	2985	0
49	20230901	192900	117057785	2985	2985	2985	2985	0
50	20230901	192800	117057785	2985	2985	2985	2985	0
51	20230901	192700	117057785	2985	2985	2985	2985	0
52	20230901	192600	117057785	2985	2985	2985	2985	0
53	20230901	192500	117057785	2985	2985	2985	2985	0
54	20230901	192400	117057785	2985	2985	2985	2985	0
55	20230901	192300	117057785	2985	2985	2985	2985	0
56	20230901	192200	117057785	2985	2985	2985	2985	0
57	20230901	192100	117057785	2985	2985	2985	2985	0
58	20230901	192000	117057785	2985	2985	2985	2985	0
59	20230901	191900	117057785	2985	2985	2985	2985	0
60	20230901	191800	117057785	2985	2985	2985	2985	0
61	20230901	191700	117057785	2985	2985	2985	2985	0
62	20230901	191600	117057785	2985	2985	2985	2985	1747
63	20230901	191500	117057785	2985	2985	2985	2985	0
64	20230901	191400	117057785	2985	2985	2985	2985	0
65	20230901	191300	117057785	2985	2985	2985	2985	0
66	20230901	191200	117057785	2985	2985	2985	2985	0
67	20230901	191100	117057785	2985	2985	2985	2985	0
68	20230901	191000	117057785	2985	2985	2985	2985	0
69	20230901	190900	117057785	2985	2985	2985	2985	0
70	20230901	190800	117057785	2985	2985	2985	2985	0
71	20230901	190700	117057785	2985	2985	2985	2985	0
72	20230901	190600	117057785	2985	2985	2985	2985	0
73	20230901	190500	117057785	2985	2985	2985	2985	0
74	20230901	190400	117057785	2985	2985	2985	2985	0
75	20230901	190300	117057785	2985	2985	2985	2985	0
76	20230901	190200	117057785	2985	2985	2985	2985	0
77	20230901	190100	117057785	2985	2985	2985	2985	0
78	20230901	190000	117057785	2985	2985	2985	2985	0
79	20230901	185900	117057785	2985	2985	2985	2985	0
80	20230901	185800	117057785	2985	2985	2985	2985	0
81	20230901	185700	117057785	2985	2985	2985	2985	0
82	20230901	185600	117057785	2985	2985	2985	2985	0
83	20230901	185500	117057785	2985	2985	2985	2985	0
84	20230901	185400	117057785	2985	2985	2985	2985	0
85	20230901	185300	117057785	2985	2985	2985	2985	0
86	20230901	185200	117057785	2985	2985	2985	2985	0
87	20230901	185100	117057785	2985	2985	2985	2985	0
88	20230901	185000	117057785	2985	2985	2985	2985	0
89	20230901	184900	117057785	2985	2985	2985	2985	0
90	20230901	184800	117057785	2985	2985	2985	2985	0
91	20230901	184700	117057785	2985	2985	2985	2985	0
92	20230901	184600	117057785	2985	2985	2985	2985	1747
93	20230901	184500	117057785	2985	2985	2985	2985	0
94	20230901	184400	117057785	2985	2985	2985	2985	0
95	20230901	184300	117057785	2985	2985	2985	2985	0
96	20230901	184200	117057785	2985	2985	2985	2985	0
97	20230901	184100	117057785	2985	2985	2985	2985	0
98	20230901	184000	117057785	2985	2985	2985	2985	0
99	20230901	183900	117057785	2985	2985	2985	2985	0
100	20230901	183800	117057785	2985	2985	2985	2985	0
101	20230901	183700	117057785	2985	2985	2985	2985	0
102	20230901	183600	117057785	2985	2985	2985	2985	0
103	20230901	183500	117057785	2985	2985	2985	2985	0
104	20230901	183400	117057785	2985	2985	2985	2985	0
105	20230901	183300	117057785	2985	2985	2985	2985	0
106	20230901	183200	117057785	2985	2985	2985	2985	0
107	20230901	183100	117057785	2985	2985	2985	2985	0
108	20230901	183000	117057785	2985	2985	2985	2985	0
109	20230901	182900	117057785	2985	2985	2985	2985	0
110	20230901	182800	117057785	2985	2985	2985	2985	0
111	20230901	182700	117057785	2985	2985	2985	2985	0
112	20230901	182600	117057785	2985	2985	2985	2985	0
113	20230901	182500	117057785	2985	2985	2985	2985	0
114	20230901	182400	117057785	2985	2985	2985	2985	0
115	20230901	182300	117057785	2985	2985	2985	2985	0
116	20230901	182200	117057785	2985	2985	2985	2985	0
117	20230901	182100	117057785	2985	2985	2985	2985	0
118	20230901	182000	117057785	2985	2985	2985	2985	0
119	20230901	181900	117057785	2985	2985	2985	2985	0
120	20230901	181800	117057785	2985	2985	2985	2985	0
121	20230901	181700	117057785	2985	2985	2985	2985	0
122	20230901	181600	117057785	2985	2985	2985	2985	1747
123	20230901	181500	117057785	2985	2985	2985	2985	0
124	20230901	181400	117057785	2985	2985	2985	2985	0
125	20230901	181300	117057785	2985	2985	2985	2985	0
126	20230901	181200	117057785	2985	2985	2985	2985	0
127	20230901	181100	117057785	2985	2985	2985	2985	0
128	20230901	181000	117057785	2985	2985	2985	2985	0
129	20230901	180900	117057785	2985	2985	2985	2985	0
130	20230901	180800	117057785	2985	2985	2985	2985	0
131	20230901	180700	117057785	2985	2985	2985	2985	0
132	20230901	180600	117057785	2985	2985	2985	2985	0
133	20230901	180500	117057785	2985	2985	2985	2985	0
134	20230901	180400	117057785	2985	2985	2985	2985	0
135	20230901	180300	117057785	2985	2985	2985	2985	0
136	20230901	180200	117057785	2985	2985	2985	2985	0
137	20230901	180100	117057785	2985	2985	2985	2985	0
138	20230901	180000	117057785	2985	2985	2985	2985	0
139	20230901	175900	117057785	2985	2985	2985	2985	0
140	20230901	175800	117057785	2985	2985	2985	2985	0
141	20230901	175700	117057785	2985	2985	2985	2985	0
142	20230901	175600	117057785	2985	2985	2985	2985	0
143	20230901	175500	117057785	2985	2985	2985	2985	0
144	20230901	175400	117057785	2985	2985	2985	2985	0
145	20230901	175300	117057785	2985	2985	2985	2985	0
146	20230901	175200	117057785	2985	2985	2985	2985	0
147	20230901	175100	117057785	2985	2985	2985	2985	0
148	20230901	175000	117057785	2985	2985	2985	2985	0
149	20230901	174900	117057785	2985	2985	2985	2985	0
150	20230901	174800	117057785	2985	2985	2985	2985	0
151	20230901	174700	117057785	2985	2985	2985	2985	0
152	20230901	174600	117057785	2985	2985	2985	2985	1747
153	20230901	174500	117057785	2985	2985	2985	2985	0
154	20230901	174400	117057785	2985	2985	2985	2985	0
155	20230901	174300	117057785	2985	2985	2985	2985	0
156	20230901	174200	117057785	2985	2985	2985	2985	0
157	20230901	174100	117057785	2985	2985	2985	2985	0
158	20230901	174000	117057785	2985	2985	2985	2985	0
159	20230901	173900	117057785	2985	2985	2985	2985	0
160	20230901	173800	117057785	2985	2985	2985	2985	0
161	20230901	173700	117057785	2985	2985	2985	2985	0
162	20230901	173600	117057785	2985	2985	2985	2985	0
163	20230901	173500	117057785	2985	2985	2985	2985	0
164	20230901	173400	117057785	2985	2985	2985	2985	0
165	20230901	173300	117057785	2985	2985	2985	2985	0
166	20230901	173200	117057785	2985	2985	2985	2985	0
167	20230901	173100	117057785	2985	2985	2985	2985	0
168	20230901	173000	117057785	2985	2985	2985	2985	0
169	20230901	172900	117057785	2985	2985	2985	2985	0
170	20230901	172800	117057785	2985	2985	2985	2985	0
171	20230901	172700	117057785	2985	2985	2985	2985	0
172	20230901	172600	117057785	2985	2985	2985	2985	0
173	20230901	172500	117057785	2985	2985	2985	2985	0
174	20230901	172400	117057785	2985	2985	2985	2985	0
175	20230901	172300	117057785	2985	2985	2985	2985	0
176	20230901	172200	117057785	2985	2985	2985	2985	0
177	20230901	172100	117057785	2985	2985	2985	2985	0
178	20230901	172000	117057785	2985	2985	2985	2985	0
179	20230901	171900	117057785	2985	2985	2985	2985	0
180	20230901	171800	117057785	2985	2985	2985	2985	0
181	20230901	171700	117057785	2985	2985	2985	2985	0
182	20230901	171600	117057785	2985	2985	2985	2985	1747
183	20230901	171500	117057785	2985	2985	2985	2985	0
184	20230901	171400	117057785	2985	2985	2985	2985	0
185	20230901	171300	117057785	2985	2985	2985	2985	0
186	20230901	171200	117057785	2985	2985	2985	2985	0
187	20230901	171100	117057785	2985	2985	2985	2985	0
188	20230901	171000	117057785	2985	2985	2985	2985	0
189	20230901	170900	117057785	2985	2985	2985	2985	0
190	20230901	170800	117057785	2985	2985	2985	2985	0
191	20230901	170700	117057785	2985	2985	2985	2985	0
192	20230901	170600	117057785	2985	2985	2985	2985	0
193	20230901	170500	117057785	2985	2985	2985	2985	0
194	20230901	170400	117057785	2985	2985	2985	2985	0
195	20230901	170300	117057785	2985	2985	2985	2985	0
196	20230901	170200	117057785	2985	2985	2985	2985	0
197	20230901	170100	117057785	2985	2985	2985	2985	0
198	20230901	170000	117057785	2985	2985	2985	2985	0
199	20230901	165900	117057785	2985	2985	2985	2985	0
200	20230901	165800	117057785	2985	2985	2985	2985	0
201	20230901	165700	117057785	2985	2985	2985	2985	0
202	20230901	165600	117057785	2985	2985	2985	2985	0
203	20230901	165500	117057785	2985	2985	2985	2985	0
204	20230901	165400	117057785	2985	2985	2985	2985	0
205	20230901	165300	117057785	2985	2985	2985	2985	0
206	20230901	165200	117057785	2985	2985	2985	2985	0
207	20230901	165100	117057785	2985	2985	2985	2985	0
208	20230901	165000	117057785	2985	2985	2985	2985	0
209	20230901	164900	117057785	2985	2985	2985	2985	0
210	20230901	164800	117057785	2985	2985	2985	2985	0
211	20230901	164700	117057785	2985	2985	2985	2985	0
212	20230901	164600	117057785	2985	2985	2985	2985	1747
213	20230901	164500	117057785	2985	2985	2985	2985	0
214	20230901	164400	117057785	2985	2985	2985	2985	0
215	20230901	164300	117057785	2985	2985	2985	2985	0
216	20230901	164200	117057785	2985	2985	2985	2985	0
217	20230901	164100	117057785	2985	2985	2985	2985	0
218	20230901	164000	117057785	2985	2985	2985	2985	0
219	20230901	163900	117057785	2985	2985	2985	2985	0
220	20230901	163800	117057785	2985	2985	2985	2985	0
221	20230901	163700	117057785	2985	2985	2985	2985	0
222	20230901	163600	117057785	2985	2985	2985	2985	0
223	20230901	163500	117057785	2985	2985	2985	2985	0
224	20230901	163400	117057785	2985	2985	2985	2985	0
225	20230901	163300	117057785	2985	2985	2985	2985	0
226	20230901	163200	117057785	2985	2985	2985	2985	0
227	20230901	163100	117057785	2985	2985	2985	2985	0
228	20230901	163000	117057785	2985	2985	2985	2985	0
229	20230901	162900	117057785	2985	2985	2985	2985	0
230	20230901	162800	117057785	2985	2985	2985	2985	0
231	20230901	162700	117057785	2985	2985	2985	2985	0
232	20230901	162600	117057785	2985	2985	2985	2985	0
233	20230901	162500	117057785	2985	2985	2985	2985	0
234	20230901	162400	117057785	2985	2985	2985	2985	0
235	20230901	162300	117057785	2985	2985	2985	2985	0
236	20230901	162200	117057785	2985	2985	2985	2985	0
237	20230901	162100	117057785	2985	2985	2985	2985	0
238	20230901	162000	117057785	2985	2985	2985	2985	0
239	20230901	161900	117057785	2985	2985	2985	2985	0
240	20230901	161800	117057785	2985	2985	2985	2985	0
241	20230901	161700	117057785	2985	2985	2985	2985	0
242	20230901	161600	117057785	2985	2985	2985	2985	1747
243	20230901	161500	117057785	2985	2985	2985	2985	0
244	20230901	161400	117057785	2985	2985	2985	2985	0
245	20230901	161300	117057785	2985	2985	2985	2985	0
246	20230901	161200	117057785	2985	2985	2985	2985	0
247	20230901	161100	117057785	2985	2985	2985	2985	0
248	20230901	161000	117057785	2985	2985	2985	2985	0
249	20230901	160900	117057785	2985	2985	2985	2985	0
250	20230901	160800	117057785	2985	2985	2985	2985	0
251	20230901	160700	117057785	2985	2985	2985	2985	0
252	20230901	160600	117057785	2985	2985	2985	2985	0
253	20230901	160500	117057785	2985	2985	2985	2985	0
254	20230901	160400	117057785	2985	2985	2985	2985	0
255	20230901	160300	117057785	2985	2985	2985	2985	0
256	20230901	160200	117057785	2985	2985	2985	2985	0
257	20230901	160100	117057785	2985	2985	2985	2985	0
258	20230901	160000	117057785	2985	2985	2985	2985	0
259	20230901	155900	117057785	2985	2985	2985	2985	0
260	20230901	155800	117057785	2985	2985	2985	2985	0
261	20230901	155700	117057785	2985	2985	2985	2985	0
262	20230901	155600	117057785	2985	2985	2985	2985	0
263	20230901	155500	117057785	2985	2985	2985	2985	0
264	20230901	155400	117057785	2985	2985	2985	2985	0
265	20230901	155300	117057785	2985	2985	2985	2985	0
266	20230901	155200	117057785	2985	2985	2985	2985	0
267	20230901	155100	117057785	2985	2985	2985	2985	0
268	20230901	155000	117057785	2985	2985	2985	2985	0
269	20230901	154900	117057785	2985	2985	2985	2985	0
270	20230901	154800	117057785	2985	2985	2985	2985	0
271	20230901	154700	117057785	2985	2985	2985	2985	0
272	20230901	154600	117057785	2985	2985	2985	2985	1747
273	20230901	154500	117057785	2985	2985	2985	2985	0
274	20230901	154400	117057785	2985	2985	2985	2985	0
275	20230901	154300	117057785	2985	2985	2985	2985	0
276	20230901	154200	117057785	2985	2985	2985	2985	0
277	20230901	154100	117057785	2985	2985	2985	2985	0
278	20230901	154000	117057785	2985	2985	2985	2985	0
279	20230901	153900	117057785	2985	2985	2985	2985	0
280	20230901	153800	117057785	2985	2985	2985	2985	0
281	20230901	153700	117057785	2985	2985	2985	2985	0
282	20230901	153600	117057785	2985	2985	2985	2985	0
283	20230901	153500	117057785	2985	2985	2985	2985	0
284	20230901	153400	117057785	2985	2985	2985	2985	0
285	20230901	153300	117057785	2985	2985	2985	2985	0
286	20230901	153200	117057785	2985	2985	2985	2985	0
287	20230901	153100	117057785	2985	2985	2985	2985	0
288	20230901	153000	117057785	2985	2985	2985	2985	1747
289	20230901	152900	111842990	2980	2980	2980	2980	0
290	20230901	152800	111842990	2980	2980	2980	2980	0
291	20230901	152700	111842990	2980	2980	2980	2980	0
292	20230901	152600	111842990	2980	2980	2980	2980	0
293	20230901	152500	111842990	2980	2980	2980	2980	0
294	20230901	152400	111842990	2980	2980	2980	2980	0
295	20230901	152300	111842990	2980	2980	2980	2980	0
296	20230901	152200	111842990	2980	2980	2980	2980	0
297	20230901	152100	111842990	2980	2980	2980	2980	0
298	20230901	152000	111842990	2980	2980	2980	2980	0
299	20230901	151900	111842990	2980	2980	2980	2980	348
300	20230901	151800	110805950	2980	2980	2980	2980	75
301	20230901	151700	110582450	2980	2980	2980	2980	100
302	20230901	151600	110284450	2985	2985	2985	2985	15
303	20230901	151500	110239675	2980	2985	2985	2980	15
304	20230901	151400	110194965	2980	2980	2980	2980	865
305	20230901	151300	107617265	2985	2985	2985	2985	0
306	20230901	151200	107617265	2985	2980	2985	2980	620
307	20230901	151100	105769470	2980	2980	2980	2980	2
308	20230901	151000	105763510	2980	2980	2980	2980	484
309	20230901	150900	104321190	2985	2985	2985	2985	272
310	20230901	150800	103509270	2980	2980	2980	2980	200
311	20230901	150700	102913270	2980	2980	2980	2980	349
312	20230901	150600	101873250	2985	2985	2985	2985	26
313	20230901	150500	101795640	2985	2990	2990	2985	4508
314	20230901	150400	88323975	2990	2990	2990	2990	1200
315	20230901	150300	84735975	2995	2995	2995	2995	15
316	20230901	150200	84691050	2995	2995	3000	2995	1120
317	20230901	150100	81336645	3000	3000	3000	3000	0
318	20230901	150000	81336645	3000	2995	3000	2995	91
319	20230901	145900	81064095	2995	2995	2995	2995	0
320	20230901	145800	81064095	2995	2995	2995	2995	0
321	20230901	145700	81064095	2995	2995	2995	2995	0
322	20230901	145600	81064095	2995	2995	2995	2995	0
323	20230901	145500	81064095	2995	3000	3000	2995	3
324	20230901	145400	81055105	2995	2995	2995	2995	420
325	20230901	145300	79797205	2995	2995	2995	2995	589
326	20230901	145200	78033150	2995	3000	3000	2995	366
327	20230901	145100	76935650	3005	3005	3005	3005	0
328	20230901	145000	76935650	3005	3005	3005	3000	4
329	20230901	144900	76923640	3000	3000	3000	3000	0
330	20230901	144800	76923640	3000	3000	3000	3000	0
331	20230901	144700	76923640	3000	3000	3000	3000	0
332	20230901	144600	76923640	3000	3000	3000	3000	0
333	20230901	144500	76923640	3000	3000	3000	3000	385
334	20230901	144400	75768640	3000	3000	3000	3000	0
335	20230901	144300	75768640	3000	3000	3000	3000	0
336	20230901	144200	75768640	3000	3000	3000	3000	92
337	20230901	144100	75492640	3005	3005	3005	3005	2475
338	20230901	144000	68055265	3005	3005	3005	3005	50
339	20230901	143900	67905015	3005	3005	3005	3005	1
340	20230901	143800	67902010	3005	3005	3005	3005	0
341	20230901	143700	67902010	3005	3005	3005	3005	0
342	20230901	143600	67902010	3005	3005	3005	3005	1
343	20230901	143500	67899005	3005	3005	3005	3005	0
344	20230901	143400	67899005	3005	3005	3005	3005	0
345	20230901	143300	67899005	3005	3005	3005	3005	0
346	20230901	143200	67899005	3005	3005	3005	3005	1249
347	20230901	143100	64145760	3015	3015	3015	3015	0
348	20230901	143000	64145760	3015	3015	3015	3015	0
349	20230901	142900	64145760	3015	3015	3015	3015	0
350	20230901	142800	64145760	3015	3015	3015	3015	1
351	20230901	142700	64142745	3005	3005	3005	3005	6
352	20230901	142600	64124715	3005	3010	3010	3005	177
353	20230901	142500	63591980	3010	3010	3010	3010	12
354	20230901	142400	63555860	3010	3010	3010	3010	12
355	20230901	142300	63519740	3010	3010	3010	3010	328
356	20230901	142200	62532460	3010	3010	3010	3010	0
357	20230901	142100	62532460	3010	3010	3010	3010	0
358	20230901	142000	62532460	3010	3010	3010	3010	1
359	20230901	141900	62529450	3010	3010	3010	3010	0
360	20230901	141800	62529450	3010	3010	3010	3010	0
361	20230901	141700	62529450	3010	3010	3010	3010	1
362	20230901	141600	62526440	3000	3000	3000	3000	0
363	20230901	141500	62526440	3000	3000	3000	3000	143
364	20230901	141400	62097440	3000	3000	3000	3000	0
365	20230901	141300	62097440	3000	3000	3000	3000	0
366	20230901	141200	62097440	3000	3000	3000	3000	0
367	20230901	141100	62097440	3000	3000	3000	3000	326
368	20230901	141000	61119440	3005	3005	3005	3005	0
369	20230901	140900	61119440	3005	3005	3005	3005	0
370	20230901	140800	61119440	3005	3005	3005	3005	0
371	20230901	140700	61119440	3005	3005	3005	3005	20
372	20230901	140600	61059340	3005	3005	3005	3005	1102
373	20230901	140500	57747830	3000	3000	3000	3000	0
374	20230901	140400	57747830	3000	3000	3000	3000	0
375	20230901	140300	57747830	3000	3000	3000	3000	0
376	20230901	140200	57747830	3000	3000	3000	3000	0
377	20230901	140100	57747830	3000	3000	3000	3000	0
378	20230901	140000	57747830	3000	3000	3000	3000	0
379	20230901	135900	57747830	3000	3000	3000	3000	0
380	20230901	135800	57747830	3000	3000	3000	3000	19
381	20230901	135700	57690830	3000	2995	3000	2995	112
382	20230901	135600	57354990	2995	2995	2995	2995	0
383	20230901	135500	57354990	2995	2995	2995	2995	0
384	20230901	135400	57354990	2995	2995	2995	2995	0
385	20230901	135300	57354990	2995	2995	2995	2995	0
386	20230901	135200	57354990	2995	2995	2995	2995	0
387	20230901	135100	57354990	2995	2995	2995	2995	0
388	20230901	135000	57354990	2995	2995	2995	2995	0
389	20230901	134900	57354990	2995	2995	2995	2995	0
390	20230901	134800	57354990	2995	2995	2995	2995	0
391	20230901	134700	57354990	2995	2995	2995	2995	0
392	20230901	134600	57354990	2995	2995	2995	2995	0
393	20230901	134500	57354990	2995	2995	2995	2995	350
394	20230901	134400	56306740	2995	2995	2995	2995	0
395	20230901	134300	56306740	2995	2995	2995	2995	0
396	20230901	134200	56306740	2995	2995	2995	2995	0
397	20230901	134100	56306740	2995	2995	2995	2995	0
398	20230901	134000	56306740	2995	2995	2995	2995	0
399	20230901	133900	56306740	2995	2995	2995	2995	0
400	20230901	133800	56306740	2995	2995	2995	2995	0
401	20230901	133700	56306740	2995	2995	2995	2995	0
402	20230901	133600	56306740	2995	2995	2995	2995	0
403	20230901	133500	56306740	2995	2995	2995	2995	495
404	20230901	133400	54824215	2995	2995	2995	2995	0
405	20230901	133300	54824215	2995	2995	2995	2995	0
406	20230901	133200	54824215	2995	2995	2995	2995	3
407	20230901	133100	54815230	2990	2990	2990	2990	0
408	20230901	133000	54815230	2990	2990	2990	2990	0
409	20230901	132900	54815230	2990	2990	2990	2990	0
410	20230901	132800	54815230	2990	2990	2990	2990	400
411	20230901	132700	53619230	2995	2995	2995	2995	686
412	20230901	132600	51564660	2995	2995	2995	2995	0
413	20230901	132500	51564660	2995	2995	2995	2995	0
414	20230901	132400	51564660	2995	2995	2995	2995	195
415	20230901	132300	50980635	2995	2995	2995	2995	0
416	20230901	132200	50980635	2995	2995	2995	2995	0
417	20230901	132100	50980635	2995	2995	2995	2995	0
418	20230901	132000	50980635	2995	2995	2995	2995	0
419	20230901	131900	50980635	2995	2995	2995	2995	0
420	20230901	131800	50980635	2995	2995	2995	2995	1
421	20230901	131700	50977640	2995	2995	2995	2995	0
422	20230901	131600	50977640	2995	2995	2995	2995	0
423	20230901	131500	50977640	2995	2995	2995	2995	70
424	20230901	131400	50767990	2995	2995	2995	2995	66
425	20230901	131300	50570320	3005	3005	3005	3005	0
426	20230901	131200	50570320	3005	3005	3005	3005	0
427	20230901	131100	50570320	3005	3005	3005	3005	0
428	20230901	131000	50570320	3005	3005	3005	3005	200
429	20230901	130900	49969320	3005	3005	3005	3005	1
430	20230901	130800	49966315	2995	2995	2995	2995	0
431	20230901	130700	49966315	2995	2995	2995	2995	4
432	20230901	130600	49954335	2995	2995	2995	2995	0
433	20230901	130500	49954335	2995	2995	2995	2995	64
434	20230901	130400	49762655	3005	3005	3005	3005	0
435	20230901	130300	49762655	3005	3005	3005	3005	0
436	20230901	130200	49762655	3005	3005	3005	3005	1
437	20230901	130100	49759650	3000	3000	3000	3000	2
438	20230901	130000	49753650	3005	3005	3005	3005	0
439	20230901	125900	49753650	3005	3005	3005	3005	0
440	20230901	125800	49753650	3005	3005	3005	3005	0
441	20230901	125700	49753650	3005	3000	3005	3000	49
442	20230901	125600	49606645	3000	3000	3000	3000	50
443	20230901	125500	49456645	3005	3005	3005	3005	100
444	20230901	125400	49156145	3005	3005	3005	3005	0
445	20230901	125300	49156145	3005	3005	3005	3005	0
446	20230901	125200	49156145	3005	3005	3005	3005	0
447	20230901	125100	49156145	3005	3005	3005	3005	0
448	20230901	125000	49156145	3005	3005	3005	3005	0
449	20230901	124900	49156145	3005	3005	3005	3005	0
450	20230901	124800	49156145	3005	3005	3005	3005	3
451	20230901	124700	49147130	3005	3005	3005	3005	0
452	20230901	124600	49147130	3005	2995	3005	2995	22
453	20230901	124500	49081230	3000	3000	3000	3000	1
454	20230901	124400	49078230	3000	3000	3000	3000	1
455	20230901	124300	49075230	3005	3005	3005	3005	30
456	20230901	124200	48985080	3010	3010	3010	3010	0
457	20230901	124100	48985080	3010	3010	3010	3010	0
458	20230901	124000	48985080	3010	3010	3010	3010	0
459	20230901	123900	48985080	3010	3010	3010	3010	0
460	20230901	123800	48985080	3010	3010	3010	3010	0
461	20230901	123700	48985080	3010	3010	3010	3010	0
462	20230901	123600	48985080	3010	3010	3010	3010	0
463	20230901	123500	48985080	3010	3010	3010	3010	0
464	20230901	123400	48985080	3010	3010	3010	3010	0
465	20230901	123300	48985080	3010	3010	3010	3010	3
466	20230901	123200	48976050	3010	3010	3010	3010	1
467	20230901	123100	48973040	2995	2995	2995	2995	0
468	20230901	123000	48973040	2995	2995	2995	2995	0
469	20230901	122900	48973040	2995	2995	2995	2995	0
470	20230901	122800	48973040	2995	2995	2995	2995	0
471	20230901	122700	48973040	2995	2995	2995	2995	0
472	20230901	122600	48973040	2995	2995	2995	2995	0
473	20230901	122500	48973040	2995	2995	2995	2995	0
474	20230901	122400	48973040	2995	2995	2995	2995	10
475	20230901	122300	48943090	2995	2995	2995	2995	0
476	20230901	122200	48943090	2995	2995	2995	2990	637
477	20230901	122100	47038450	2990	2990	2995	2990	167
478	20230901	122000	46538620	2995	2995	2995	2995	16
479	20230901	121900	46490700	2990	2990	2990	2990	0
480	20230901	121800	46490700	2990	2990	2990	2990	0
481	20230901	121700	46490700	2990	2990	2990	2990	0
482	20230901	121600	46490700	2990	2990	2990	2990	4
483	20230901	121500	46478740	2995	2995	2995	2995	0
484	20230901	121400	46478740	2995	2995	2995	2995	0
485	20230901	121300	46478740	2995	2995	2995	2995	10
486	20230901	121200	46448790	2995	2995	2995	2995	0
487	20230901	121100	46448790	2995	2995	2995	2995	0
488	20230901	121000	46448790	2995	2995	2995	2995	0
489	20230901	120900	46448790	2995	2995	2995	2995	0
490	20230901	120800	46448790	2995	2995	2995	2995	0
491	20230901	120700	46448790	2995	2995	2995	2995	0
492	20230901	120600	46448790	2995	2995	2995	2995	0
493	20230901	120500	46448790	2995	2995	2995	2995	0
494	20230901	120400	46448790	2995	3005	3005	2995	516
495	20230901	120300	44903200	3000	3000	3000	3000	69
496	20230901	120200	44696200	2995	2995	2995	2995	0
497	20230901	120100	44696200	2995	2995	2995	2995	0
498	20230901	120000	44696200	2995	2995	2995	2995	0
499	20230901	115900	44696200	2995	2995	2995	2995	0
500	20230901	115800	44696200	2995	2995	2995	2995	0
501	20230901	115700	44696200	2995	2995	2995	2995	492
502	20230901	115600	43222660	3000	3000	3000	3000	0
503	20230901	115500	43222660	3000	2995	3000	2995	5
504	20230901	115400	43207680	3000	3000	3000	3000	0
505	20230901	115300	43207680	3000	3000	3000	3000	100
506	20230901	115200	42907680	3000	3000	3000	3000	4
507	20230901	115100	42895680	3000	3000	3000	3000	1
508	20230901	115000	42892680	3000	3000	3000	3000	0
509	20230901	114900	42892680	3000	3000	3000	3000	0
510	20230901	114800	42892680	3000	3000	3000	3000	0
511	20230901	114700	42892680	3000	3000	3000	3000	0
512	20230901	114600	42892680	3000	3000	3000	3000	0
513	20230901	114500	42892680	3000	3000	3000	3000	0
514	20230901	114400	42892680	3000	3000	3000	3000	66
515	20230901	114300	42694680	3000	3000	3000	3000	0
516	20230901	114200	42694680	3000	3000	3000	3000	164
517	20230901	114100	42202680	3000	3000	3000	3000	143
518	20230901	114000	41773680	3005	3005	3005	3005	1
519	20230901	113900	41770675	2995	2995	2995	2995	0
520	20230901	113800	41770675	2995	2995	2995	2995	5
521	20230901	113700	41755700	2995	2995	2995	2995	0
522	20230901	113600	41755700	2995	2995	2995	2995	0
523	20230901	113500	41755700	2995	2995	2995	2995	0
524	20230901	113400	41755700	2995	2995	2995	2995	0
525	20230901	113300	41755700	2995	2995	2995	2995	0
526	20230901	113200	41755700	2995	2995	2995	2995	0
527	20230901	113100	41755700	2995	2995	2995	2995	0
528	20230901	113000	41755700	2995	2995	2995	2995	500
529	20230901	112900	40258200	2995	3005	3005	2995	1600
530	20230901	112800	35456200	3000	3000	3000	3000	0
531	20230901	112700	35456200	3000	3000	3000	3000	273
532	20230901	112600	34637200	3000	3000	3000	3000	10
533	20230901	112500	34607200	3000	3000	3000	3000	0
534	20230901	112400	34607200	3000	3000	3000	3000	0
535	20230901	112300	34607200	3000	3000	3000	3000	0
536	20230901	112200	34607200	3000	3000	3000	3000	34
537	20230901	112100	34505200	3000	3000	3000	3000	162
538	20230901	112000	34019200	3000	3000	3000	3000	0
539	20230901	111900	34019200	3000	3000	3000	3000	1
540	20230901	111800	34016200	2990	2990	2990	2990	87
541	20230901	111700	33756070	2990	2990	2990	2990	101
542	20230901	111600	33454080	2990	2990	2990	2990	800
543	20230901	111500	31062080	2990	2990	2990	2990	163
544	20230901	111400	30574710	3000	3000	3000	3000	0
545	20230901	111300	30574710	3000	3000	3000	3000	1
546	20230901	111200	30571710	2990	2990	2990	2990	50
547	20230901	111100	30422210	3000	3000	3000	3000	0
548	20230901	111000	30422210	3000	3000	3000	3000	1
549	20230901	110900	30419210	2990	2990	2990	2990	0
550	20230901	110800	30419210	2990	2990	2990	2990	183
551	20230901	110700	29872040	3000	3000	3000	3000	0
552	20230901	110600	29872040	3000	3000	3000	3000	0
553	20230901	110500	29872040	3000	3000	3000	3000	10
554	20230901	110400	29842040	3000	3000	3000	3000	0
555	20230901	110300	29842040	3000	3000	3000	3000	0
556	20230901	110200	29842040	3000	3000	3000	2990	1021
557	20230901	110100	26789040	3005	3005	3005	3005	0
558	20230901	110000	26789040	3005	2990	3005	2990	106
559	20230901	105900	26472030	2990	2990	2990	2990	0
560	20230901	105800	26472030	2990	2990	2990	2990	23
561	20230901	105700	26403260	3010	3010	3010	3010	0
562	20230901	105600	26403260	3010	3000	3010	3000	3
563	20230901	105500	26394250	3000	3000	3000	3000	1
564	20230901	105400	26391250	3010	3010	3010	3010	4
565	20230901	105300	26379210	3010	3010	3010	3010	0
566	20230901	105200	26379210	3010	3010	3010	3010	0
567	20230901	105100	26379210	3010	3010	3010	3010	0
568	20230901	105000	26379210	3010	3010	3010	3010	0
569	20230901	104900	26379210	3010	3010	3010	3010	1
570	20230901	104800	26376200	2990	2995	2995	2990	211
571	20230901	104700	25745285	2995	2995	2995	2995	33
572	20230901	104600	25646450	3010	2995	3010	2995	34
573	20230901	104500	25544605	3010	3010	3010	3010	0
574	20230901	104400	25544605	3010	3010	3010	3010	1
575	20230901	104300	25541595	2995	2995	2995	2995	0
576	20230901	104200	25541595	2995	2995	2995	2995	10
577	20230901	104100	25511645	2995	2995	2995	2995	21
578	20230901	104000	25448750	2995	2995	2995	2995	0
579	20230901	103900	25448750	2995	2995	2995	2995	0
580	20230901	103800	25448750	2995	3000	3000	2995	80
581	20230901	103700	25208900	3015	3015	3015	3015	0
582	20230901	103600	25208900	3015	3015	3015	3015	0
583	20230901	103500	25208900	3015	3015	3015	3015	0
584	20230901	103400	25208900	3015	3015	3015	3015	0
585	20230901	103300	25208900	3015	3015	3015	3015	0
586	20230901	103200	25208900	3015	3015	3015	3015	81
587	20230901	103100	24964685	3015	3015	3015	3015	0
588	20230901	103000	24964685	3015	3005	3015	3005	4
589	20230901	102900	24952655	3015	3005	3015	3005	240
590	20230901	102800	24231445	3005	3005	3005	3005	0
591	20230901	102700	24231445	3005	2995	3005	2995	54
592	20230901	102600	24069705	2995	2990	2995	2990	311
593	20230901	102500	23139760	2990	2990	2990	2990	0
594	20230901	102400	23139760	2990	2990	2990	2990	0
595	20230901	102300	23139760	2990	2990	2990	2990	0
596	20230901	102200	23139760	2990	2990	2990	2990	0
597	20230901	102100	23139760	2990	2990	2990	2990	0
598	20230901	102000	23139760	2990	2990	2990	2990	222
599	20230901	101900	22475980	2990	2990	2990	2990	0
600	20230901	101800	22475980	2990	2990	2990	2990	203
601	20230901	101700	21869010	2995	2995	2995	2995	0
602	20230901	101600	21869010	2995	2995	2995	2995	0
603	20230901	101500	21869010	2995	2995	2995	2995	41
604	20230901	101400	21746215	2995	2995	2995	2995	0
605	20230901	101300	21746215	2995	2995	2995	2995	0
606	20230901	101200	21746215	2995	2995	2995	2995	0
607	20230901	101100	21746215	2995	2995	2995	2995	362
608	20230901	101000	20662025	2995	2995	2995	2995	0
609	20230901	100900	20662025	2995	2995	2995	2995	0
610	20230901	100800	20662025	2995	2995	2995	2995	1
611	20230901	100700	20659030	2990	2990	2990	2990	0
612	20230901	100600	20659030	2990	2990	2990	2990	0
613	20230901	100500	20659030	2990	2990	2990	2990	0
614	20230901	100400	20659030	2990	2990	2990	2990	10
615	20230901	100300	20629130	2990	2990	2990	2990	0
616	20230901	100200	20629130	2990	2990	2990	2990	50
617	20230901	100100	20479630	3005	3005	3005	3005	0
618	20230901	100000	20479630	3005	3005	3005	3005	0
619	20230901	095900	20479630	3005	3005	3005	3005	0
620	20230901	095800	20479630	3005	3005	3005	3005	0
621	20230901	095700	20479630	3005	3005	3005	3005	1
622	20230901	095600	20476625	2990	2990	2990	2990	910
623	20230901	095500	17755725	3000	3000	3000	3000	0
624	20230901	095400	17755725	3000	3000	3000	3000	323
625	20230901	095300	16786725	3010	3000	3010	3000	28
626	20230901	095200	16702675	3000	3000	3000	3000	4
627	20230901	095100	16690675	3000	3010	3010	3000	123
628	20230901	095000	16320605	3010	3010	3010	3010	0
629	20230901	094900	16320605	3010	3010	3010	3010	33
630	20230901	094800	16221275	3000	3000	3010	3000	245
631	20230901	094700	15486260	3000	3000	3000	3000	33
632	20230901	094600	15387260	3010	3010	3010	3010	0
633	20230901	094500	15387260	3010	3015	3015	3000	11
634	20230901	094400	15354235	3010	3010	3010	3010	0
635	20230901	094300	15354235	3010	3010	3010	3010	0
636	20230901	094200	15354235	3010	3010	3010	3010	2
637	20230901	094100	15348215	3010	3010	3010	3010	16
638	20230901	094000	15300055	3015	3005	3015	3005	575
639	20230901	093900	13567525	3005	3000	3005	3000	186
640	20230901	093800	13009085	3000	3000	3000	3000	0
641	20230901	093700	13009085	3000	3000	3000	3000	2
642	20230901	093600	13003085	2985	2985	2985	2985	0
643	20230901	093500	13003085	2985	2985	2985	2985	0
644	20230901	093400	13003085	2985	2985	2985	2985	0
645	20230901	093300	13003085	2985	2985	2985	2985	30
646	20230901	093200	12913535	2985	2985	2985	2985	0
647	20230901	093100	12913535	2985	3005	3005	2985	1543
648	20230901	093000	8287080	3015	3015	3015	3015	0
649	20230901	092900	8287080	3015	3015	3015	3015	0
650	20230901	092800	8287080	3015	3015	3015	3015	0
651	20230901	092700	8287080	3015	3015	3015	3015	0
652	20230901	092600	8287080	3015	3015	3015	3015	1
653	20230901	092500	8284065	3010	3010	3010	3010	0
654	20230901	092400	8284065	3010	3010	3010	3010	1
655	20230901	092300	8281055	3005	3005	3005	3005	306
656	20230901	092200	7361525	3000	3000	3000	3000	0
657	20230901	092100	7361525	3000	3000	3000	3000	0
658	20230901	092000	7361525	3000	2990	3000	2990	727
659	20230901	091900	5180765	2990	2990	2990	2990	12
660	20230901	091800	5144885	2990	2990	2990	2990	0
661	20230901	091700	5144885	2990	2990	2990	2990	0
662	20230901	091600	5144885	2990	2990	2990	2990	0
663	20230901	091500	5144885	2990	2990	2990	2990	0
664	20230901	091400	5144885	2990	2990	2995	2990	234
665	20230901	091300	4445055	2990	2990	2990	2990	67
666	20230901	091200	4244725	2995	2980	2995	2980	96
667	20230901	091100	3958630	3005	3005	3005	3005	0
668	20230901	091000	3958630	3005	3005	3005	3005	0
669	20230901	090900	3958630	3005	3005	3005	3005	1
670	20230901	090800	3955625	2975	2975	2975	2975	48
671	20230901	090700	3812825	2970	2970	2970	2965	926
672	20230901	090600	1063025	2970	2990	2990	2970	73
673	20230901	090500	846095	2995	2995	2995	2995	0
674	20230901	090400	846095	2995	2985	2995	2965	26
675	20230901	090300	768955	2995	3020	3020	2995	82
676	20230901	090200	522940	3020	3010	3020	3010	2
677	20230901	090100	516910	3020	3020	3020	3010	49
678	20230901	090000	368940	3020	3025	3025	3020	122