KissMeData/101680/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	194600	22396125	3000	3000	3000	3000	98
3	20230914	194500	22396125	3000	3000	3000	3000	0
4	20230914	194400	22396125	3000	3000	3000	3000	0
5	20230914	194300	22396125	3000	3000	3000	3000	0
6	20230914	194200	22396125	3000	3000	3000	3000	0
7	20230914	194100	22396125	3000	3000	3000	3000	0
8	20230914	194000	22396125	3000	3000	3000	3000	0
9	20230914	193900	22396125	3000	3000	3000	3000	0
10	20230914	193800	22396125	3000	3000	3000	3000	0
11	20230914	193700	22396125	3000	3000	3000	3000	0
12	20230914	193600	22396125	3000	3000	3000	3000	0
13	20230914	193500	22396125	3000	3000	3000	3000	0
14	20230914	193400	22396125	3000	3000	3000	3000	0
15	20230914	193300	22396125	3000	3000	3000	3000	0
16	20230914	193200	22396125	3000	3000	3000	3000	0
17	20230914	193100	22396125	3000	3000	3000	3000	0
18	20230914	193000	22396125	3000	3000	3000	3000	0
19	20230914	192900	22396125	3000	3000	3000	3000	0
20	20230914	192800	22396125	3000	3000	3000	3000	0
21	20230914	192700	22396125	3000	3000	3000	3000	0
22	20230914	192600	22396125	3000	3000	3000	3000	0
23	20230914	192500	22396125	3000	3000	3000	3000	0
24	20230914	192400	22396125	3000	3000	3000	3000	0
25	20230914	192300	22396125	3000	3000	3000	3000	0
26	20230914	192200	22396125	3000	3000	3000	3000	0
27	20230914	192100	22396125	3000	3000	3000	3000	0
28	20230914	192000	22396125	3000	3000	3000	3000	0
29	20230914	191900	22396125	3000	3000	3000	3000	0
30	20230914	191800	22396125	3000	3000	3000	3000	0
31	20230914	191700	22396125	3000	3000	3000	3000	0
32	20230914	191600	22396125	3000	3000	3000	3000	98
33	20230914	191500	22396125	3000	3000	3000	3000	0
34	20230914	191400	22396125	3000	3000	3000	3000	0
35	20230914	191300	22396125	3000	3000	3000	3000	0
36	20230914	191200	22396125	3000	3000	3000	3000	0
37	20230914	191100	22396125	3000	3000	3000	3000	0
38	20230914	191000	22396125	3000	3000	3000	3000	0
39	20230914	190900	22396125	3000	3000	3000	3000	0
40	20230914	190800	22396125	3000	3000	3000	3000	0
41	20230914	190700	22396125	3000	3000	3000	3000	0
42	20230914	190600	22396125	3000	3000	3000	3000	0
43	20230914	190500	22396125	3000	3000	3000	3000	0
44	20230914	190400	22396125	3000	3000	3000	3000	0
45	20230914	190300	22396125	3000	3000	3000	3000	0
46	20230914	190200	22396125	3000	3000	3000	3000	0
47	20230914	190100	22396125	3000	3000	3000	3000	0
48	20230914	190000	22396125	3000	3000	3000	3000	0
49	20230914	185900	22396125	3000	3000	3000	3000	0
50	20230914	185800	22396125	3000	3000	3000	3000	0
51	20230914	185700	22396125	3000	3000	3000	3000	0
52	20230914	185600	22396125	3000	3000	3000	3000	0
53	20230914	185500	22396125	3000	3000	3000	3000	0
54	20230914	185400	22396125	3000	3000	3000	3000	0
55	20230914	185300	22396125	3000	3000	3000	3000	0
56	20230914	185200	22396125	3000	3000	3000	3000	0
57	20230914	185100	22396125	3000	3000	3000	3000	0
58	20230914	185000	22396125	3000	3000	3000	3000	0
59	20230914	184900	22396125	3000	3000	3000	3000	0
60	20230914	184800	22396125	3000	3000	3000	3000	0
61	20230914	184700	22396125	3000	3000	3000	3000	0
62	20230914	184600	22396125	3000	3000	3000	3000	98
63	20230914	184500	22396125	3000	3000	3000	3000	0
64	20230914	184400	22396125	3000	3000	3000	3000	0
65	20230914	184300	22396125	3000	3000	3000	3000	0
66	20230914	184200	22396125	3000	3000	3000	3000	0
67	20230914	184100	22396125	3000	3000	3000	3000	0
68	20230914	184000	22396125	3000	3000	3000	3000	0
69	20230914	183900	22396125	3000	3000	3000	3000	0
70	20230914	183800	22396125	3000	3000	3000	3000	0
71	20230914	183700	22396125	3000	3000	3000	3000	0
72	20230914	183600	22396125	3000	3000	3000	3000	0
73	20230914	183500	22396125	3000	3000	3000	3000	0
74	20230914	183400	22396125	3000	3000	3000	3000	0
75	20230914	183300	22396125	3000	3000	3000	3000	0
76	20230914	183200	22396125	3000	3000	3000	3000	0
77	20230914	183100	22396125	3000	3000	3000	3000	0
78	20230914	183000	22396125	3000	3000	3000	3000	0
79	20230914	182900	22396125	3000	3000	3000	3000	0
80	20230914	182800	22396125	3000	3000	3000	3000	0
81	20230914	182700	22396125	3000	3000	3000	3000	0
82	20230914	182600	22396125	3000	3000	3000	3000	0
83	20230914	182500	22396125	3000	3000	3000	3000	0
84	20230914	182400	22396125	3000	3000	3000	3000	0
85	20230914	182300	22396125	3000	3000	3000	3000	0
86	20230914	182200	22396125	3000	3000	3000	3000	0
87	20230914	182100	22396125	3000	3000	3000	3000	0
88	20230914	182000	22396125	3000	3000	3000	3000	0
89	20230914	181900	22396125	3000	3000	3000	3000	0
90	20230914	181800	22396125	3000	3000	3000	3000	0
91	20230914	181700	22396125	3000	3000	3000	3000	0
92	20230914	181600	22396125	3000	3000	3000	3000	98
93	20230914	181500	22396125	3000	3000	3000	3000	0
94	20230914	181400	22396125	3000	3000	3000	3000	0
95	20230914	181300	22396125	3000	3000	3000	3000	0
96	20230914	181200	22396125	3000	3000	3000	3000	0
97	20230914	181100	22396125	3000	3000	3000	3000	0
98	20230914	181000	22396125	3000	3000	3000	3000	0
99	20230914	180900	22396125	3000	3000	3000	3000	0
100	20230914	180800	22396125	3000	3000	3000	3000	0
101	20230914	180700	22396125	3000	3000	3000	3000	0
102	20230914	180600	22396125	3000	3000	3000	3000	0
103	20230914	180500	22396125	3000	3000	3000	3000	0
104	20230914	180400	22396125	3000	3000	3000	3000	0
105	20230914	180300	22396125	3000	3000	3000	3000	0
106	20230914	180200	22396125	3000	3000	3000	3000	0
107	20230914	180100	22396125	3000	3000	3000	3000	0
108	20230914	180000	22396125	3000	3000	3000	3000	0
109	20230914	175900	22396125	3000	3000	3000	3000	0
110	20230914	175800	22396125	3000	3000	3000	3000	0
111	20230914	175700	22396125	3000	3000	3000	3000	0
112	20230914	175600	22396125	3000	3000	3000	3000	0
113	20230914	175500	22396125	3000	3000	3000	3000	0
114	20230914	175400	22396125	3000	3000	3000	3000	0
115	20230914	175300	22396125	3000	3000	3000	3000	0
116	20230914	175200	22396125	3000	3000	3000	3000	0
117	20230914	175100	22396125	3000	3000	3000	3000	0
118	20230914	175000	22396125	3000	3000	3000	3000	0
119	20230914	174900	22396125	3000	3000	3000	3000	0
120	20230914	174800	22396125	3000	3000	3000	3000	0
121	20230914	174700	22396125	3000	3000	3000	3000	0
122	20230914	174600	22396125	3000	3000	3000	3000	98
123	20230914	174500	22396125	3000	3000	3000	3000	0
124	20230914	174400	22396125	3000	3000	3000	3000	0
125	20230914	174300	22396125	3000	3000	3000	3000	0
126	20230914	174200	22396125	3000	3000	3000	3000	0
127	20230914	174100	22396125	3000	3000	3000	3000	0
128	20230914	174000	22396125	3000	3000	3000	3000	0
129	20230914	173900	22396125	3000	3000	3000	3000	0
130	20230914	173800	22396125	3000	3000	3000	3000	0
131	20230914	173700	22396125	3000	3000	3000	3000	0
132	20230914	173600	22396125	3000	3000	3000	3000	0
133	20230914	173500	22396125	3000	3000	3000	3000	0
134	20230914	173400	22396125	3000	3000	3000	3000	0
135	20230914	173300	22396125	3000	3000	3000	3000	0
136	20230914	173200	22396125	3000	3000	3000	3000	0
137	20230914	173100	22396125	3000	3000	3000	3000	0
138	20230914	173000	22396125	3000	3000	3000	3000	0
139	20230914	172900	22396125	3000	3000	3000	3000	0
140	20230914	172800	22396125	3000	3000	3000	3000	0
141	20230914	172700	22396125	3000	3000	3000	3000	0
142	20230914	172600	22396125	3000	3000	3000	3000	0
143	20230914	172500	22396125	3000	3000	3000	3000	0
144	20230914	172400	22396125	3000	3000	3000	3000	0
145	20230914	172300	22396125	3000	3000	3000	3000	0
146	20230914	172200	22396125	3000	3000	3000	3000	0
147	20230914	172100	22396125	3000	3000	3000	3000	0
148	20230914	172000	22396125	3000	3000	3000	3000	0
149	20230914	171900	22396125	3000	3000	3000	3000	0
150	20230914	171800	22396125	3000	3000	3000	3000	0
151	20230914	171700	22396125	3000	3000	3000	3000	0
152	20230914	171600	22396125	3000	3000	3000	3000	98
153	20230914	171500	22396125	3000	3000	3000	3000	0
154	20230914	171400	22396125	3000	3000	3000	3000	0
155	20230914	171300	22396125	3000	3000	3000	3000	0
156	20230914	171200	22396125	3000	3000	3000	3000	0
157	20230914	171100	22396125	3000	3000	3000	3000	0
158	20230914	171000	22396125	3000	3000	3000	3000	0
159	20230914	170900	22396125	3000	3000	3000	3000	0
160	20230914	170800	22396125	3000	3000	3000	3000	0
161	20230914	170700	22396125	3000	3000	3000	3000	0
162	20230914	170600	22396125	3000	3000	3000	3000	0
163	20230914	170500	22396125	3000	3000	3000	3000	0
164	20230914	170400	22396125	3000	3000	3000	3000	0
165	20230914	170300	22396125	3000	3000	3000	3000	0
166	20230914	170200	22396125	3000	3000	3000	3000	0
167	20230914	170100	22396125	3000	3000	3000	3000	0
168	20230914	170000	22396125	3000	3000	3000	3000	0
169	20230914	165900	22396125	3000	3000	3000	3000	0
170	20230914	165800	22396125	3000	3000	3000	3000	0
171	20230914	165700	22396125	3000	3000	3000	3000	0
172	20230914	165600	22396125	3000	3000	3000	3000	0
173	20230914	165500	22396125	3000	3000	3000	3000	0
174	20230914	165400	22396125	3000	3000	3000	3000	0
175	20230914	165300	22396125	3000	3000	3000	3000	0
176	20230914	165200	22396125	3000	3000	3000	3000	0
177	20230914	165100	22396125	3000	3000	3000	3000	0
178	20230914	165000	22396125	3000	3000	3000	3000	0
179	20230914	164900	22396125	3000	3000	3000	3000	0
180	20230914	164800	22396125	3000	3000	3000	3000	0
181	20230914	164700	22396125	3000	3000	3000	3000	0
182	20230914	164600	22396125	3000	3000	3000	3000	98
183	20230914	164500	22396125	3000	3000	3000	3000	0
184	20230914	164400	22396125	3000	3000	3000	3000	0
185	20230914	164300	22396125	3000	3000	3000	3000	0
186	20230914	164200	22396125	3000	3000	3000	3000	0
187	20230914	164100	22396125	3000	3000	3000	3000	0
188	20230914	164000	22396125	3000	3000	3000	3000	0
189	20230914	163900	22396125	3000	3000	3000	3000	0
190	20230914	163800	22396125	3000	3000	3000	3000	0
191	20230914	163700	22396125	3000	3000	3000	3000	0
192	20230914	163600	22396125	3000	3000	3000	3000	0
193	20230914	163500	22396125	3000	3000	3000	3000	0
194	20230914	163400	22396125	3000	3000	3000	3000	0
195	20230914	163300	22396125	3000	3000	3000	3000	0
196	20230914	163200	22396125	3000	3000	3000	3000	0
197	20230914	163100	22396125	3000	3000	3000	3000	0
198	20230914	163000	22396125	3000	3000	3000	3000	0
199	20230914	162900	22396125	3000	3000	3000	3000	0
200	20230914	162800	22396125	3000	3000	3000	3000	0
201	20230914	162700	22396125	3000	3000	3000	3000	0
202	20230914	162600	22396125	3000	3000	3000	3000	0
203	20230914	162500	22396125	3000	3000	3000	3000	0
204	20230914	162400	22396125	3000	3000	3000	3000	0
205	20230914	162300	22396125	3000	3000	3000	3000	0
206	20230914	162200	22396125	3000	3000	3000	3000	0
207	20230914	162100	22396125	3000	3000	3000	3000	0
208	20230914	162000	22396125	3000	3000	3000	3000	0
209	20230914	161900	22396125	3000	3000	3000	3000	0
210	20230914	161800	22396125	3000	3000	3000	3000	0
211	20230914	161700	22396125	3000	3000	3000	3000	0
212	20230914	161600	22396125	3000	3000	3000	3000	98
213	20230914	161500	22396125	3000	3000	3000	3000	0
214	20230914	161400	22396125	3000	3000	3000	3000	0
215	20230914	161300	22396125	3000	3000	3000	3000	0
216	20230914	161200	22396125	3000	3000	3000	3000	0
217	20230914	161100	22396125	3000	3000	3000	3000	0
218	20230914	161000	22396125	3000	3000	3000	3000	0
219	20230914	160900	22396125	3000	3000	3000	3000	0
220	20230914	160800	22396125	3000	3000	3000	3000	0
221	20230914	160700	22396125	3000	3000	3000	3000	0
222	20230914	160600	22396125	3000	3000	3000	3000	0
223	20230914	160500	22396125	3000	3000	3000	3000	0
224	20230914	160400	22396125	3000	3000	3000	3000	0
225	20230914	160300	22396125	3000	3000	3000	3000	0
226	20230914	160200	22396125	3000	3000	3000	3000	0
227	20230914	160100	22396125	3000	3000	3000	3000	0
228	20230914	160000	22396125	3000	3000	3000	3000	0
229	20230914	155900	22396125	3000	3000	3000	3000	0
230	20230914	155800	22396125	3000	3000	3000	3000	0
231	20230914	155700	22396125	3000	3000	3000	3000	0
232	20230914	155600	22396125	3000	3000	3000	3000	0
233	20230914	155500	22396125	3000	3000	3000	3000	0
234	20230914	155400	22396125	3000	3000	3000	3000	0
235	20230914	155300	22396125	3000	3000	3000	3000	0
236	20230914	155200	22396125	3000	3000	3000	3000	0
237	20230914	155100	22396125	3000	3000	3000	3000	0
238	20230914	155000	22396125	3000	3000	3000	3000	0
239	20230914	154900	22396125	3000	3000	3000	3000	0
240	20230914	154800	22396125	3000	3000	3000	3000	0
241	20230914	154700	22396125	3000	3000	3000	3000	0
242	20230914	154600	22396125	3000	3000	3000	3000	98
243	20230914	154500	22396125	3000	3000	3000	3000	0
244	20230914	154400	22396125	3000	3000	3000	3000	0
245	20230914	154300	22396125	3000	3000	3000	3000	0
246	20230914	154200	22396125	3000	3000	3000	3000	0
247	20230914	154100	22396125	3000	3000	3000	3000	0
248	20230914	154000	22396125	3000	3000	3000	3000	0
249	20230914	153900	22396125	3000	3000	3000	3000	0
250	20230914	153800	22396125	3000	3000	3000	3000	0
251	20230914	153700	22396125	3000	3000	3000	3000	0
252	20230914	153600	22396125	3000	3000	3000	3000	0
253	20230914	153500	22396125	3000	3000	3000	3000	0
254	20230914	153400	22396125	3000	3000	3000	3000	0
255	20230914	153300	22396125	3000	3000	3000	3000	0
256	20230914	153200	22396125	3000	3000	3000	3000	0
257	20230914	153100	22396125	3000	3000	3000	3000	0
258	20230914	153000	22396125	3000	3000	3000	3000	98
259	20230914	152900	22102125	3000	3000	3000	3000	0
260	20230914	152800	22102125	3000	3000	3000	3000	0
261	20230914	152700	22102125	3000	3000	3000	3000	0
262	20230914	152600	22102125	3000	3000	3000	3000	0
263	20230914	152500	22102125	3000	3000	3000	3000	0
264	20230914	152400	22102125	3000	3000	3000	3000	0
265	20230914	152300	22102125	3000	3000	3000	3000	0
266	20230914	152200	22102125	3000	3000	3000	3000	0
267	20230914	152100	22102125	3000	3000	3000	3000	0
268	20230914	152000	22102125	3000	3000	3000	3000	0
269	20230914	151900	22102125	3000	3000	3000	3000	0
270	20230914	151800	22102125	3000	3000	3000	3000	0
271	20230914	151700	22102125	3000	3000	3000	3000	0
272	20230914	151600	22102125	3000	3000	3000	3000	0
273	20230914	151500	22102125	3000	3000	3000	3000	0
274	20230914	151400	22102125	3000	3000	3000	3000	0
275	20230914	151300	22102125	3000	3000	3000	3000	18
276	20230914	151200	22048125	3010	3010	3010	3010	0
277	20230914	151100	22048125	3010	3010	3010	3010	0
278	20230914	151000	22048125	3010	3010	3010	3010	0
279	20230914	150900	22048125	3010	3010	3010	3010	0
280	20230914	150800	22048125	3010	3010	3010	3010	282
281	20230914	150700	21199305	3010	3010	3010	3010	0
282	20230914	150600	21199305	3010	3010	3010	3010	0
283	20230914	150500	21199305	3010	3010	3010	3010	0
284	20230914	150400	21199305	3010	3010	3010	3010	0
285	20230914	150300	21199305	3010	3010	3010	3010	0
286	20230914	150200	21199305	3010	3010	3010	3010	0
287	20230914	150100	21199305	3010	3010	3010	3010	0
288	20230914	150000	21199305	3010	3010	3010	3010	1
289	20230914	145900	21196295	3000	3000	3000	3000	0
290	20230914	145800	21196295	3000	3000	3000	3000	0
291	20230914	145700	21196295	3000	3000	3000	3000	0
292	20230914	145600	21196295	3000	3000	3000	3000	25
293	20230914	145500	21121295	3000	3000	3000	3000	0
294	20230914	145400	21121295	3000	3000	3000	3000	0
295	20230914	145300	21121295	3000	3000	3000	3000	277
296	20230914	145200	20290295	3000	3000	3000	3000	0
297	20230914	145100	20290295	3000	3000	3000	3000	497
298	20230914	145000	18799295	3000	3000	3000	3000	600
299	20230914	144900	16999295	3000	3000	3000	3000	0
300	20230914	144800	16999295	3000	3000	3000	3000	1
301	20230914	144700	16996295	2985	2985	2985	2985	0
302	20230914	144600	16996295	2985	2985	2985	2985	0
303	20230914	144500	16996295	2985	2990	2990	2985	2
304	20230914	144400	16990320	2985	2985	2985	2985	0
305	20230914	144300	16990320	2985	2985	2985	2985	0
306	20230914	144200	16990320	2985	2985	2985	2985	0
307	20230914	144100	16990320	2985	2985	2985	2985	0
308	20230914	144000	16990320	2985	2985	2985	2985	0
309	20230914	143900	16990320	2985	2985	2985	2985	0
310	20230914	143800	16990320	2985	2985	2985	2985	0
311	20230914	143700	16990320	2985	2985	2985	2985	0
312	20230914	143600	16990320	2985	2985	2985	2985	0
313	20230914	143500	16990320	2985	2985	2985	2985	0
314	20230914	143400	16990320	2985	2985	2985	2985	0
315	20230914	143300	16990320	2985	2985	2985	2985	0
316	20230914	143200	16990320	2985	2985	2985	2985	0
317	20230914	143100	16990320	2985	2985	2985	2985	0
318	20230914	143000	16990320	2985	2985	2985	2985	0
319	20230914	142900	16990320	2985	2985	2985	2985	0
320	20230914	142800	16990320	2985	2985	2985	2985	0
321	20230914	142700	16990320	2985	2985	2985	2985	0
322	20230914	142600	16990320	2985	2985	2985	2985	0
323	20230914	142500	16990320	2985	2985	2985	2985	0
324	20230914	142400	16990320	2985	2985	2985	2985	0
325	20230914	142300	16990320	2985	2985	2985	2985	0
326	20230914	142200	16990320	2985	2985	2985	2985	0
327	20230914	142100	16990320	2985	2985	2985	2985	0
328	20230914	142000	16990320	2985	2985	2985	2985	45
329	20230914	141900	16855995	3000	3000	3000	3000	0
330	20230914	141800	16855995	3000	3000	3000	3000	0
331	20230914	141700	16855995	3000	3000	3000	3000	0
332	20230914	141600	16855995	3000	3000	3000	3000	0
333	20230914	141500	16855995	3000	2995	3000	2995	1000
334	20230914	141400	13856470	2990	2990	2990	2990	0
335	20230914	141300	13856470	2990	2990	2990	2990	0
336	20230914	141200	13856470	2990	2990	2990	2990	0
337	20230914	141100	13856470	2990	2990	2990	2990	0
338	20230914	141000	13856470	2990	2990	2990	2990	0
339	20230914	140900	13856470	2990	2990	2990	2990	0
340	20230914	140800	13856470	2990	2990	2990	2990	0
341	20230914	140700	13856470	2990	2990	2990	2990	0
342	20230914	140600	13856470	2990	2990	2990	2990	0
343	20230914	140500	13856470	2990	2990	2990	2990	0
344	20230914	140400	13856470	2990	2990	2990	2990	0
345	20230914	140300	13856470	2990	2990	2990	2990	0
346	20230914	140200	13856470	2990	2990	2990	2990	0
347	20230914	140100	13856470	2990	2990	2990	2990	0
348	20230914	140000	13856470	2990	2990	2990	2990	0
349	20230914	135900	13856470	2990	2990	2990	2990	0
350	20230914	135800	13856470	2990	2990	2990	2990	0
351	20230914	135700	13856470	2990	2990	2990	2990	0
352	20230914	135600	13856470	2990	2990	2990	2990	0
353	20230914	135500	13856470	2990	2990	2990	2990	0
354	20230914	135400	13856470	2990	2990	2990	2990	0
355	20230914	135300	13856470	2990	2990	2990	2990	1
356	20230914	135200	13853480	2990	2990	2990	2990	12
357	20230914	135100	13817600	2995	2995	2995	2995	1
358	20230914	135000	13814605	2990	2990	2990	2990	1
359	20230914	134900	13811615	2990	2990	2990	2990	3
360	20230914	134800	13802645	2990	2990	2990	2990	0
361	20230914	134700	13802645	2990	2990	2990	2990	0
362	20230914	134600	13802645	2990	2995	2995	2990	23
363	20230914	134500	13733855	2990	2990	2990	2990	0
364	20230914	134400	13733855	2990	2990	2990	2990	0
365	20230914	134300	13733855	2990	2990	2990	2990	0
366	20230914	134200	13733855	2990	2990	2990	2990	0
367	20230914	134100	13733855	2990	2990	2990	2990	0
368	20230914	134000	13733855	2990	2990	2990	2990	0
369	20230914	133900	13733855	2990	2990	2990	2990	0
370	20230914	133800	13733855	2990	2990	2990	2990	0
371	20230914	133700	13733855	2990	2990	2990	2990	0
372	20230914	133600	13733855	2990	2990	2990	2990	0
373	20230914	133500	13733855	2990	2990	2990	2990	0
374	20230914	133400	13733855	2990	2990	2990	2990	0
375	20230914	133300	13733855	2990	2990	2990	2990	0
376	20230914	133200	13733855	2990	2990	2990	2990	0
377	20230914	133100	13733855	2990	2990	2990	2990	0
378	20230914	133000	13733855	2990	2990	2990	2990	0
379	20230914	132900	13733855	2990	2990	2990	2990	0
380	20230914	132800	13733855	2990	2990	2990	2990	0
381	20230914	132700	13733855	2990	2990	2990	2990	0
382	20230914	132600	13733855	2990	2990	2990	2990	0
383	20230914	132500	13733855	2990	2990	2990	2990	0
384	20230914	132400	13733855	2990	2990	2990	2990	0
385	20230914	132300	13733855	2990	2990	2990	2990	0
386	20230914	132200	13733855	2990	2990	2990	2990	0
387	20230914	132100	13733855	2990	2990	2990	2990	0
388	20230914	132000	13733855	2990	2990	2990	2990	0
389	20230914	131900	13733855	2990	2990	2990	2990	0
390	20230914	131800	13733855	2990	2990	2990	2990	0
391	20230914	131700	13733855	2990	2990	2990	2990	0
392	20230914	131600	13733855	2990	2990	2990	2990	0
393	20230914	131500	13733855	2990	2990	2990	2990	0
394	20230914	131400	13733855	2990	2990	2990	2990	0
395	20230914	131300	13733855	2990	2990	2990	2990	0
396	20230914	131200	13733855	2990	2990	2990	2990	2
397	20230914	131100	13727875	2990	2990	2990	2990	20
398	20230914	131000	13668075	2990	2990	2990	2990	1
399	20230914	130900	13665085	2990	2990	2990	2990	0
400	20230914	130800	13665085	2990	2990	2990	2990	1
401	20230914	130700	13662095	2990	2990	2990	2990	0
402	20230914	130600	13662095	2990	2990	2990	2990	0
403	20230914	130500	13662095	2990	2990	2990	2990	0
404	20230914	130400	13662095	2990	2990	2990	2990	0
405	20230914	130300	13662095	2990	2990	2990	2990	0
406	20230914	130200	13662095	2990	2990	2990	2990	1
407	20230914	130100	13659105	2990	2990	2990	2990	0
408	20230914	130000	13659105	2990	2990	2990	2990	0
409	20230914	125900	13659105	2990	2990	2990	2990	0
410	20230914	125800	13659105	2990	2990	2990	2990	0
411	20230914	125700	13659105	2990	2990	2990	2990	0
412	20230914	125600	13659105	2990	2990	2990	2990	0
413	20230914	125500	13659105	2990	2990	2990	2990	0
414	20230914	125400	13659105	2990	2990	2990	2990	0
415	20230914	125300	13659105	2990	2990	2990	2990	0
416	20230914	125200	13659105	2990	2990	2990	2990	0
417	20230914	125100	13659105	2990	2990	2990	2990	0
418	20230914	125000	13659105	2990	2990	2990	2990	0
419	20230914	124900	13659105	2990	2990	2990	2990	0
420	20230914	124800	13659105	2990	2990	2990	2990	0
421	20230914	124700	13659105	2990	2990	2990	2990	0
422	20230914	124600	13659105	2990	2990	2990	2990	0
423	20230914	124500	13659105	2990	2990	2990	2990	0
424	20230914	124400	13659105	2990	2990	2990	2990	0
425	20230914	124300	13659105	2990	2990	2990	2990	0
426	20230914	124200	13659105	2990	2990	2990	2990	0
427	20230914	124100	13659105	2990	2990	2990	2990	0
428	20230914	124000	13659105	2990	2990	2990	2990	0
429	20230914	123900	13659105	2990	2990	2990	2990	0
430	20230914	123800	13659105	2990	2990	2990	2990	0
431	20230914	123700	13659105	2990	2990	2990	2990	0
432	20230914	123600	13659105	2990	2990	2990	2990	0
433	20230914	123500	13659105	2990	2990	2990	2990	0
434	20230914	123400	13659105	2990	2990	2990	2990	0
435	20230914	123300	13659105	2990	2990	2990	2990	0
436	20230914	123200	13659105	2990	2990	2990	2990	0
437	20230914	123100	13659105	2990	2990	2990	2990	0
438	20230914	123000	13659105	2990	2990	2990	2990	0
439	20230914	122900	13659105	2990	2990	2990	2990	0
440	20230914	122800	13659105	2990	2990	2990	2990	0
441	20230914	122700	13659105	2990	2990	2990	2990	0
442	20230914	122600	13659105	2990	2990	2990	2990	0
443	20230914	122500	13659105	2990	2990	2990	2990	0
444	20230914	122400	13659105	2990	2990	2990	2990	0
445	20230914	122300	13659105	2990	2990	2990	2990	0
446	20230914	122200	13659105	2990	2990	2990	2990	0
447	20230914	122100	13659105	2990	2990	2990	2990	0
448	20230914	122000	13659105	2990	2990	2990	2990	0
449	20230914	121900	13659105	2990	2990	2990	2990	0
450	20230914	121800	13659105	2990	2990	2990	2990	0
451	20230914	121700	13659105	2990	2990	2990	2990	0
452	20230914	121600	13659105	2990	2990	2990	2990	0
453	20230914	121500	13659105	2990	2990	2990	2990	0
454	20230914	121400	13659105	2990	2990	2990	2990	0
455	20230914	121300	13659105	2990	2990	2990	2990	0
456	20230914	121200	13659105	2990	2990	2990	2990	0
457	20230914	121100	13659105	2990	2990	2990	2990	0
458	20230914	121000	13659105	2990	2990	2990	2990	0
459	20230914	120900	13659105	2990	2990	2990	2990	0
460	20230914	120800	13659105	2990	2990	2990	2990	0
461	20230914	120700	13659105	2990	2990	2990	2990	4
462	20230914	120600	13647145	3000	3000	3000	3000	0
463	20230914	120500	13647145	3000	3000	3000	3000	0
464	20230914	120400	13647145	3000	3000	3000	3000	0
465	20230914	120300	13647145	3000	3000	3000	3000	0
466	20230914	120200	13647145	3000	3000	3000	3000	0
467	20230914	120100	13647145	3000	3000	3000	3000	0
468	20230914	120000	13647145	3000	3000	3000	3000	0
469	20230914	115900	13647145	3000	3000	3000	3000	0
470	20230914	115800	13647145	3000	3000	3000	3000	113
471	20230914	115700	13308145	2995	2995	2995	2995	0
472	20230914	115600	13308145	2995	2995	2995	2995	0
473	20230914	115500	13308145	2995	2995	2995	2995	0
474	20230914	115400	13308145	2995	2995	2995	2995	0
475	20230914	115300	13308145	2995	2995	2995	2995	0
476	20230914	115200	13308145	2995	2995	2995	2995	0
477	20230914	115100	13308145	2995	2995	2995	2995	0
478	20230914	115000	13308145	2995	2995	2995	2995	0
479	20230914	114900	13308145	2995	2995	2995	2995	0
480	20230914	114800	13308145	2995	2995	2995	2995	0
481	20230914	114700	13308145	2995	2995	2995	2995	0
482	20230914	114600	13308145	2995	2995	2995	2995	0
483	20230914	114500	13308145	2995	2995	2995	2995	0
484	20230914	114400	13308145	2995	2995	2995	2995	0
485	20230914	114300	13308145	2995	2995	2995	2995	0
486	20230914	114200	13308145	2995	2995	2995	2995	0
487	20230914	114100	13308145	2995	2995	2995	2995	0
488	20230914	114000	13308145	2995	2995	2995	2995	0
489	20230914	113900	13308145	2995	2995	2995	2995	0
490	20230914	113800	13308145	2995	2995	2995	2995	0
491	20230914	113700	13308145	2995	2995	2995	2995	0
492	20230914	113600	13308145	2995	2995	2995	2995	0
493	20230914	113500	13308145	2995	2995	2995	2995	0
494	20230914	113400	13308145	2995	2995	2995	2995	0
495	20230914	113300	13308145	2995	2995	2995	2995	207
496	20230914	113200	12688180	3000	3000	3000	3000	0
497	20230914	113100	12688180	3000	3000	3000	3000	300
498	20230914	113000	11788180	3000	3000	3000	3000	0
499	20230914	112900	11788180	3000	3000	3000	3000	0
500	20230914	112800	11788180	3000	3000	3000	3000	0
501	20230914	112700	11788180	3000	3000	3000	3000	0
502	20230914	112600	11788180	3000	3000	3000	3000	0
503	20230914	112500	11788180	3000	3000	3000	3000	0
504	20230914	112400	11788180	3000	3000	3000	3000	15
505	20230914	112300	11743180	2990	2990	2990	2990	0
506	20230914	112200	11743180	2990	2990	2990	2990	0
507	20230914	112100	11743180	2990	2990	2990	2990	0
508	20230914	112000	11743180	2990	2990	2990	2990	0
509	20230914	111900	11743180	2990	2990	2990	2990	0
510	20230914	111800	11743180	2990	2990	2990	2990	0
511	20230914	111700	11743180	2990	2990	2990	2990	0
512	20230914	111600	11743180	2990	2990	2990	2990	0
513	20230914	111500	11743180	2990	2990	2990	2990	0
514	20230914	111400	11743180	2990	2990	2990	2990	0
515	20230914	111300	11743180	2990	2990	2990	2990	0
516	20230914	111200	11743180	2990	2990	2990	2990	0
517	20230914	111100	11743180	2990	2990	2990	2990	0
518	20230914	111000	11743180	2990	2990	2990	2990	0
519	20230914	110900	11743180	2990	2990	2990	2990	1
520	20230914	110800	11740190	2990	2990	2990	2990	0
521	20230914	110700	11740190	2990	2990	2990	2990	0
522	20230914	110600	11740190	2990	2990	2990	2990	0
523	20230914	110500	11740190	2990	2990	2990	2990	0
524	20230914	110400	11740190	2990	2990	2990	2990	0
525	20230914	110300	11740190	2990	2990	2990	2990	0
526	20230914	110200	11740190	2990	2990	2990	2990	0
527	20230914	110100	11740190	2990	2990	2990	2990	0
528	20230914	110000	11740190	2990	2990	2990	2990	2
529	20230914	105900	11734210	2990	2990	2990	2990	17
530	20230914	105800	11683380	2990	2990	2990	2990	17
531	20230914	105700	11632550	2985	2990	2990	2985	133
532	20230914	105600	11235495	3000	3000	3000	3000	0
533	20230914	105500	11235495	3000	3000	3000	3000	0
534	20230914	105400	11235495	3000	3000	3000	3000	10
535	20230914	105300	11205495	3000	3000	3000	3000	0
536	20230914	105200	11205495	3000	3000	3000	3000	0
537	20230914	105100	11205495	3000	3000	3000	3000	0
538	20230914	105000	11205495	3000	3000	3000	3000	0
539	20230914	104900	11205495	3000	3000	3000	3000	0
540	20230914	104800	11205495	3000	3000	3000	3000	0
541	20230914	104700	11205495	3000	3000	3000	3000	0
542	20230914	104600	11205495	3000	3000	3000	3000	0
543	20230914	104500	11205495	3000	3000	3000	3000	0
544	20230914	104400	11205495	3000	3000	3000	3000	84
545	20230914	104300	10953495	2990	2990	2990	2990	0
546	20230914	104200	10953495	2990	2990	2990	2990	0
547	20230914	104100	10953495	2990	2990	2990	2990	0
548	20230914	104000	10953495	2990	2990	2990	2990	0
549	20230914	103900	10953495	2990	2990	2990	2990	0
550	20230914	103800	10953495	2990	2990	2990	2990	0
551	20230914	103700	10953495	2990	2990	2990	2990	0
552	20230914	103600	10953495	2990	2990	2990	2990	0
553	20230914	103500	10953495	2990	2990	2990	2990	4
554	20230914	103400	10941535	2990	2990	2990	2990	4
555	20230914	103300	10929575	2990	2990	2990	2990	30
556	20230914	103200	10839875	2995	2995	2995	2995	0
557	20230914	103100	10839875	2995	2995	2995	2995	0
558	20230914	103000	10839875	2995	2995	2995	2995	233
559	20230914	102900	10142040	3000	3000	3000	3000	0
560	20230914	102800	10142040	3000	3000	3000	3000	166
561	20230914	102700	9644040	3000	3000	3000	3000	0
562	20230914	102600	9644040	3000	3000	3000	3000	0
563	20230914	102500	9644040	3000	3000	3000	3000	0
564	20230914	102400	9644040	3000	3000	3000	3000	0
565	20230914	102300	9644040	3000	3000	3000	3000	0
566	20230914	102200	9644040	3000	3000	3000	3000	0
567	20230914	102100	9644040	3000	3000	3000	3000	1
568	20230914	102000	9641040	2995	2980	2995	2980	883
569	20230914	101900	6998810	2980	2980	2980	2980	0
570	20230914	101800	6998810	2980	2980	2980	2980	20
571	20230914	101700	6939210	2975	2975	2975	2975	0
572	20230914	101600	6939210	2975	2975	2975	2975	6
573	20230914	101500	6921360	2975	2975	2975	2975	0
574	20230914	101400	6921360	2975	2975	2975	2975	0
575	20230914	101300	6921360	2975	2975	2975	2975	0
576	20230914	101200	6921360	2975	2975	2975	2975	0
577	20230914	101100	6921360	2975	2975	2975	2975	0
578	20230914	101000	6921360	2975	2975	2975	2975	0
579	20230914	100900	6921360	2975	2975	2975	2975	0
580	20230914	100800	6921360	2975	2975	2975	2975	0
581	20230914	100700	6921360	2975	2975	2975	2975	0
582	20230914	100600	6921360	2975	2975	2975	2975	0
583	20230914	100500	6921360	2975	2975	2975	2975	0
584	20230914	100400	6921360	2975	2975	2975	2975	0
585	20230914	100300	6921360	2975	2975	2975	2975	90
586	20230914	100200	6653610	2970	2970	2970	2970	1
587	20230914	100100	6650640	2975	2975	2975	2975	50
588	20230914	100000	6501890	2985	2985	2985	2985	0
589	20230914	095900	6501890	2985	2985	2985	2985	0
590	20230914	095800	6501890	2985	2985	2985	2985	1
591	20230914	095700	6498905	2975	2975	2975	2975	90
592	20230914	095600	6231155	2985	2985	2985	2985	0
593	20230914	095500	6231155	2985	2985	2985	2985	0
594	20230914	095400	6231155	2985	2985	2985	2985	100
595	20230914	095300	5932655	2980	2980	2980	2980	0
596	20230914	095200	5932655	2980	2980	2980	2980	0
597	20230914	095100	5932655	2980	2980	2980	2980	0
598	20230914	095000	5932655	2980	2980	2980	2980	0
599	20230914	094900	5932655	2980	2980	2980	2980	0
600	20230914	094800	5932655	2980	2980	2980	2980	0
601	20230914	094700	5932655	2980	2980	2980	2980	12
602	20230914	094600	5896895	2985	2985	2985	2985	0
603	20230914	094500	5896895	2985	2985	2985	2985	0
604	20230914	094400	5896895	2985	2985	2985	2985	0
605	20230914	094300	5896895	2985	2985	2985	2985	0
606	20230914	094200	5896895	2985	2985	2985	2985	0
607	20230914	094100	5896895	2985	2985	2985	2985	0
608	20230914	094000	5896895	2985	2985	2985	2985	0
609	20230914	093900	5896895	2985	2985	2985	2985	0
610	20230914	093800	5896895	2985	2985	2985	2985	0
611	20230914	093700	5896895	2985	2985	2985	2985	0
612	20230914	093600	5896895	2985	2985	2985	2985	1
613	20230914	093500	5893910	2980	2985	2985	2980	204
614	20230914	093400	5285725	2995	2995	2995	2995	10
615	20230914	093300	5255775	2985	2985	2985	2985	1
616	20230914	093200	5252790	2985	2985	2985	2985	0
617	20230914	093100	5252790	2985	2985	2985	2985	0
618	20230914	093000	5252790	2985	2985	2985	2985	0
619	20230914	092900	5252790	2985	2985	2985	2985	0
620	20230914	092800	5252790	2985	2985	2985	2985	0
621	20230914	092700	5252790	2985	2985	2985	2985	0
622	20230914	092600	5252790	2985	2985	2985	2985	0
623	20230914	092500	5252790	2985	2980	2985	2980	250
624	20230914	092400	4506600	2970	2970	2970	2970	0
625	20230914	092300	4506600	2970	2970	2970	2970	0
626	20230914	092200	4506600	2970	2970	2970	2970	0
627	20230914	092100	4506600	2970	2970	2970	2970	0
628	20230914	092000	4506600	2970	2970	2970	2970	0
629	20230914	091900	4506600	2970	2970	2970	2970	0
630	20230914	091800	4506600	2970	2970	2970	2970	0
631	20230914	091700	4506600	2970	2970	2970	2970	0
632	20230914	091600	4506600	2970	2970	2970	2970	0
633	20230914	091500	4506600	2970	2970	2970	2970	0
634	20230914	091400	4506600	2970	2970	2970	2970	0
635	20230914	091300	4506600	2970	2970	2970	2970	0
636	20230914	091200	4506600	2970	2970	2970	2970	0
637	20230914	091100	4506600	2970	2970	2970	2970	2
638	20230914	091000	4500660	2970	2970	2970	2970	0
639	20230914	090900	4500660	2970	2970	2970	2970	22
640	20230914	090800	4435320	2970	2970	2970	2970	0
641	20230914	090700	4435320	2970	2970	2970	2970	0
642	20230914	090600	4435320	2970	2950	2970	2950	832
643	20230914	090500	1964700	2950	2950	2950	2950	0
644	20230914	090400	1964700	2950	2950	2950	2950	0
645	20230914	090300	1964700	2950	2950	2950	2950	38
646	20230914	090200	1852600	2950	2965	2965	2950	369
647	20230914	090100	763290	2970	2970	2970	2970	0
648	20230914	090000	763290	2970	2970	2970	2970	257