KissMeData/130500/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195500	35115545	3000	3000	3000	3000	489
3	20230915	195400	35115545	3000	3000	3000	3000	0
4	20230915	195300	35115545	3000	3000	3000	3000	0
5	20230915	195200	35115545	3000	3000	3000	3000	0
6	20230915	195100	35115545	3000	3000	3000	3000	0
7	20230915	195000	35115545	3000	3000	3000	3000	0
8	20230915	194900	35115545	3000	3000	3000	3000	0
9	20230915	194800	35115545	3000	3000	3000	3000	0
10	20230915	194700	35115545	3000	3000	3000	3000	0
11	20230915	194600	35115545	3000	3000	3000	3000	0
12	20230915	194500	35115545	3000	3000	3000	3000	0
13	20230915	194400	35115545	3000	3000	3000	3000	0
14	20230915	194300	35115545	3000	3000	3000	3000	0
15	20230915	194200	35115545	3000	3000	3000	3000	0
16	20230915	194100	35115545	3000	3000	3000	3000	0
17	20230915	194000	35115545	3000	3000	3000	3000	0
18	20230915	193900	35115545	3000	3000	3000	3000	0
19	20230915	193800	35115545	3000	3000	3000	3000	0
20	20230915	193700	35115545	3000	3000	3000	3000	0
21	20230915	193600	35115545	3000	3000	3000	3000	0
22	20230915	193500	35115545	3000	3000	3000	3000	0
23	20230915	193400	35115545	3000	3000	3000	3000	0
24	20230915	193300	35115545	3000	3000	3000	3000	0
25	20230915	193200	35115545	3000	3000	3000	3000	0
26	20230915	193100	35115545	3000	3000	3000	3000	0
27	20230915	193000	35115545	3000	3000	3000	3000	0
28	20230915	192900	35115545	3000	3000	3000	3000	0
29	20230915	192800	35115545	3000	3000	3000	3000	0
30	20230915	192700	35115545	3000	3000	3000	3000	0
31	20230915	192600	35115545	3000	3000	3000	3000	0
32	20230915	192500	35115545	3000	3000	3000	3000	489
33	20230915	192400	35115545	3000	3000	3000	3000	0
34	20230915	192300	35115545	3000	3000	3000	3000	0
35	20230915	192200	35115545	3000	3000	3000	3000	0
36	20230915	192100	35115545	3000	3000	3000	3000	0
37	20230915	192000	35115545	3000	3000	3000	3000	0
38	20230915	191900	35115545	3000	3000	3000	3000	0
39	20230915	191800	35115545	3000	3000	3000	3000	0
40	20230915	191700	35115545	3000	3000	3000	3000	0
41	20230915	191600	35115545	3000	3000	3000	3000	0
42	20230915	191500	35115545	3000	3000	3000	3000	0
43	20230915	191400	35115545	3000	3000	3000	3000	0
44	20230915	191300	35115545	3000	3000	3000	3000	0
45	20230915	191200	35115545	3000	3000	3000	3000	0
46	20230915	191100	35115545	3000	3000	3000	3000	0
47	20230915	191000	35115545	3000	3000	3000	3000	0
48	20230915	190900	35115545	3000	3000	3000	3000	0
49	20230915	190800	35115545	3000	3000	3000	3000	0
50	20230915	190700	35115545	3000	3000	3000	3000	0
51	20230915	190600	35115545	3000	3000	3000	3000	0
52	20230915	190500	35115545	3000	3000	3000	3000	0
53	20230915	190400	35115545	3000	3000	3000	3000	0
54	20230915	190300	35115545	3000	3000	3000	3000	0
55	20230915	190200	35115545	3000	3000	3000	3000	0
56	20230915	190100	35115545	3000	3000	3000	3000	0
57	20230915	190000	35115545	3000	3000	3000	3000	0
58	20230915	185900	35115545	3000	3000	3000	3000	0
59	20230915	185800	35115545	3000	3000	3000	3000	0
60	20230915	185700	35115545	3000	3000	3000	3000	0
61	20230915	185600	35115545	3000	3000	3000	3000	0
62	20230915	185500	35115545	3000	3000	3000	3000	489
63	20230915	185400	35115545	3000	3000	3000	3000	0
64	20230915	185300	35115545	3000	3000	3000	3000	0
65	20230915	185200	35115545	3000	3000	3000	3000	0
66	20230915	185100	35115545	3000	3000	3000	3000	0
67	20230915	185000	35115545	3000	3000	3000	3000	0
68	20230915	184900	35115545	3000	3000	3000	3000	0
69	20230915	184800	35115545	3000	3000	3000	3000	0
70	20230915	184700	35115545	3000	3000	3000	3000	0
71	20230915	184600	35115545	3000	3000	3000	3000	0
72	20230915	184500	35115545	3000	3000	3000	3000	0
73	20230915	184400	35115545	3000	3000	3000	3000	0
74	20230915	184300	35115545	3000	3000	3000	3000	0
75	20230915	184200	35115545	3000	3000	3000	3000	0
76	20230915	184100	35115545	3000	3000	3000	3000	0
77	20230915	184000	35115545	3000	3000	3000	3000	0
78	20230915	183900	35115545	3000	3000	3000	3000	0
79	20230915	183800	35115545	3000	3000	3000	3000	0
80	20230915	183700	35115545	3000	3000	3000	3000	0
81	20230915	183600	35115545	3000	3000	3000	3000	0
82	20230915	183500	35115545	3000	3000	3000	3000	0
83	20230915	183400	35115545	3000	3000	3000	3000	0
84	20230915	183300	35115545	3000	3000	3000	3000	0
85	20230915	183200	35115545	3000	3000	3000	3000	0
86	20230915	183100	35115545	3000	3000	3000	3000	0
87	20230915	183000	35115545	3000	3000	3000	3000	0
88	20230915	182900	35115545	3000	3000	3000	3000	0
89	20230915	182800	35115545	3000	3000	3000	3000	0
90	20230915	182700	35115545	3000	3000	3000	3000	0
91	20230915	182600	35115545	3000	3000	3000	3000	0
92	20230915	182500	35115545	3000	3000	3000	3000	489
93	20230915	182400	35115545	3000	3000	3000	3000	0
94	20230915	182300	35115545	3000	3000	3000	3000	0
95	20230915	182200	35115545	3000	3000	3000	3000	0
96	20230915	182100	35115545	3000	3000	3000	3000	0
97	20230915	182000	35115545	3000	3000	3000	3000	0
98	20230915	181900	35115545	3000	3000	3000	3000	0
99	20230915	181800	35115545	3000	3000	3000	3000	0
100	20230915	181700	35115545	3000	3000	3000	3000	0
101	20230915	181600	35115545	3000	3000	3000	3000	0
102	20230915	181500	35115545	3000	3000	3000	3000	0
103	20230915	181400	35115545	3000	3000	3000	3000	0
104	20230915	181300	35115545	3000	3000	3000	3000	0
105	20230915	181200	35115545	3000	3000	3000	3000	0
106	20230915	181100	35115545	3000	3000	3000	3000	0
107	20230915	181000	35115545	3000	3000	3000	3000	0
108	20230915	180900	35115545	3000	3000	3000	3000	0
109	20230915	180800	35115545	3000	3000	3000	3000	0
110	20230915	180700	35115545	3000	3000	3000	3000	0
111	20230915	180600	35115545	3000	3000	3000	3000	0
112	20230915	180500	35115545	3000	3000	3000	3000	0
113	20230915	180400	35115545	3000	3000	3000	3000	0
114	20230915	180300	35115545	3000	3000	3000	3000	0
115	20230915	180200	35115545	3000	3000	3000	3000	0
116	20230915	180100	35115545	3000	3000	3000	3000	0
117	20230915	180000	35115545	3000	3000	3000	3000	0
118	20230915	175900	35115545	3000	3000	3000	3000	0
119	20230915	175800	35115545	3000	3000	3000	3000	0
120	20230915	175700	35115545	3000	3000	3000	3000	0
121	20230915	175600	35115545	3000	3000	3000	3000	0
122	20230915	175500	35115545	3000	3000	3000	3000	489
123	20230915	175400	35115545	3000	3000	3000	3000	0
124	20230915	175300	35115545	3000	3000	3000	3000	0
125	20230915	175200	35115545	3000	3000	3000	3000	0
126	20230915	175100	35115545	3000	3000	3000	3000	0
127	20230915	175000	35115545	3000	3000	3000	3000	0
128	20230915	174900	35115545	3000	3000	3000	3000	0
129	20230915	174800	35115545	3000	3000	3000	3000	0
130	20230915	174700	35115545	3000	3000	3000	3000	0
131	20230915	174600	35115545	3000	3000	3000	3000	0
132	20230915	174500	35115545	3000	3000	3000	3000	0
133	20230915	174400	35115545	3000	3000	3000	3000	0
134	20230915	174300	35115545	3000	3000	3000	3000	0
135	20230915	174200	35115545	3000	3000	3000	3000	0
136	20230915	174100	35115545	3000	3000	3000	3000	0
137	20230915	174000	35115545	3000	3000	3000	3000	0
138	20230915	173900	35115545	3000	3000	3000	3000	0
139	20230915	173800	35115545	3000	3000	3000	3000	0
140	20230915	173700	35115545	3000	3000	3000	3000	0
141	20230915	173600	35115545	3000	3000	3000	3000	0
142	20230915	173500	35115545	3000	3000	3000	3000	0
143	20230915	173400	35115545	3000	3000	3000	3000	0
144	20230915	173300	35115545	3000	3000	3000	3000	0
145	20230915	173200	35115545	3000	3000	3000	3000	0
146	20230915	173100	35115545	3000	3000	3000	3000	0
147	20230915	173000	35115545	3000	3000	3000	3000	0
148	20230915	172900	35115545	3000	3000	3000	3000	0
149	20230915	172800	35115545	3000	3000	3000	3000	0
150	20230915	172700	35115545	3000	3000	3000	3000	0
151	20230915	172600	35115545	3000	3000	3000	3000	0
152	20230915	172500	35115545	3000	3000	3000	3000	489
153	20230915	172400	35115545	3000	3000	3000	3000	0
154	20230915	172300	35115545	3000	3000	3000	3000	0
155	20230915	172200	35115545	3000	3000	3000	3000	0
156	20230915	172100	35115545	3000	3000	3000	3000	0
157	20230915	172000	35115545	3000	3000	3000	3000	0
158	20230915	171900	35115545	3000	3000	3000	3000	0
159	20230915	171800	35115545	3000	3000	3000	3000	0
160	20230915	171700	35115545	3000	3000	3000	3000	0
161	20230915	171600	35115545	3000	3000	3000	3000	0
162	20230915	171500	35115545	3000	3000	3000	3000	0
163	20230915	171400	35115545	3000	3000	3000	3000	0
164	20230915	171300	35115545	3000	3000	3000	3000	0
165	20230915	171200	35115545	3000	3000	3000	3000	0
166	20230915	171100	35115545	3000	3000	3000	3000	0
167	20230915	171000	35115545	3000	3000	3000	3000	0
168	20230915	170900	35115545	3000	3000	3000	3000	0
169	20230915	170800	35115545	3000	3000	3000	3000	0
170	20230915	170700	35115545	3000	3000	3000	3000	0
171	20230915	170600	35115545	3000	3000	3000	3000	0
172	20230915	170500	35115545	3000	3000	3000	3000	0
173	20230915	170400	35115545	3000	3000	3000	3000	0
174	20230915	170300	35115545	3000	3000	3000	3000	0
175	20230915	170200	35115545	3000	3000	3000	3000	0
176	20230915	170100	35115545	3000	3000	3000	3000	0
177	20230915	170000	35115545	3000	3000	3000	3000	0
178	20230915	165900	35115545	3000	3000	3000	3000	0
179	20230915	165800	35115545	3000	3000	3000	3000	0
180	20230915	165700	35115545	3000	3000	3000	3000	0
181	20230915	165600	35115545	3000	3000	3000	3000	0
182	20230915	165500	35115545	3000	3000	3000	3000	489
183	20230915	165400	35115545	3000	3000	3000	3000	0
184	20230915	165300	35115545	3000	3000	3000	3000	0
185	20230915	165200	35115545	3000	3000	3000	3000	0
186	20230915	165100	35115545	3000	3000	3000	3000	0
187	20230915	165000	35115545	3000	3000	3000	3000	0
188	20230915	164900	35115545	3000	3000	3000	3000	0
189	20230915	164800	35115545	3000	3000	3000	3000	0
190	20230915	164700	35115545	3000	3000	3000	3000	0
191	20230915	164600	35115545	3000	3000	3000	3000	0
192	20230915	164500	35115545	3000	3000	3000	3000	0
193	20230915	164400	35115545	3000	3000	3000	3000	0
194	20230915	164300	35115545	3000	3000	3000	3000	0
195	20230915	164200	35115545	3000	3000	3000	3000	0
196	20230915	164100	35115545	3000	3000	3000	3000	0
197	20230915	164000	35115545	3000	3000	3000	3000	0
198	20230915	163900	35115545	3000	3000	3000	3000	0
199	20230915	163800	35115545	3000	3000	3000	3000	0
200	20230915	163700	35115545	3000	3000	3000	3000	0
201	20230915	163600	35115545	3000	3000	3000	3000	0
202	20230915	163500	35115545	3000	3000	3000	3000	0
203	20230915	163400	35115545	3000	3000	3000	3000	0
204	20230915	163300	35115545	3000	3000	3000	3000	0
205	20230915	163200	35115545	3000	3000	3000	3000	0
206	20230915	163100	35115545	3000	3000	3000	3000	0
207	20230915	163000	35115545	3000	3000	3000	3000	0
208	20230915	162900	35115545	3000	3000	3000	3000	0
209	20230915	162800	35115545	3000	3000	3000	3000	0
210	20230915	162700	35115545	3000	3000	3000	3000	0
211	20230915	162600	35115545	3000	3000	3000	3000	0
212	20230915	162500	35115545	3000	3000	3000	3000	489
213	20230915	162400	35115545	3000	3000	3000	3000	0
214	20230915	162300	35115545	3000	3000	3000	3000	0
215	20230915	162200	35115545	3000	3000	3000	3000	0
216	20230915	162100	35115545	3000	3000	3000	3000	0
217	20230915	162000	35115545	3000	3000	3000	3000	0
218	20230915	161900	35115545	3000	3000	3000	3000	0
219	20230915	161800	35115545	3000	3000	3000	3000	0
220	20230915	161700	35115545	3000	3000	3000	3000	0
221	20230915	161600	35115545	3000	3000	3000	3000	0
222	20230915	161500	35115545	3000	3000	3000	3000	0
223	20230915	161400	35115545	3000	3000	3000	3000	0
224	20230915	161300	35115545	3000	3000	3000	3000	0
225	20230915	161200	35115545	3000	3000	3000	3000	0
226	20230915	161100	35115545	3000	3000	3000	3000	0
227	20230915	161000	35115545	3000	3000	3000	3000	0
228	20230915	160900	35115545	3000	3000	3000	3000	0
229	20230915	160800	35115545	3000	3000	3000	3000	0
230	20230915	160700	35115545	3000	3000	3000	3000	0
231	20230915	160600	35115545	3000	3000	3000	3000	0
232	20230915	160500	35115545	3000	3000	3000	3000	0
233	20230915	160400	35115545	3000	3000	3000	3000	0
234	20230915	160300	35115545	3000	3000	3000	3000	0
235	20230915	160200	35115545	3000	3000	3000	3000	0
236	20230915	160100	35115545	3000	3000	3000	3000	0
237	20230915	160000	35115545	3000	3000	3000	3000	0
238	20230915	155900	35115545	3000	3000	3000	3000	0
239	20230915	155800	35115545	3000	3000	3000	3000	0
240	20230915	155700	35115545	3000	3000	3000	3000	0
241	20230915	155600	35115545	3000	3000	3000	3000	0
242	20230915	155500	35115545	3000	3000	3000	3000	489
243	20230915	155400	35115545	3000	3000	3000	3000	0
244	20230915	155300	35115545	3000	3000	3000	3000	0
245	20230915	155200	35115545	3000	3000	3000	3000	0
246	20230915	155100	35115545	3000	3000	3000	3000	0
247	20230915	155000	35115545	3000	3000	3000	3000	0
248	20230915	154900	35115545	3000	3000	3000	3000	0
249	20230915	154800	35115545	3000	3000	3000	3000	0
250	20230915	154700	35115545	3000	3000	3000	3000	0
251	20230915	154600	35115545	3000	3000	3000	3000	0
252	20230915	154500	35115545	3000	3000	3000	3000	0
253	20230915	154400	35115545	3000	3000	3000	3000	0
254	20230915	154300	35115545	3000	3000	3000	3000	0
255	20230915	154200	35115545	3000	3000	3000	3000	0
256	20230915	154100	35115545	3000	3000	3000	3000	0
257	20230915	154000	35115545	3000	3000	3000	3000	0
258	20230915	153900	35115545	3000	3000	3000	3000	0
259	20230915	153800	35115545	3000	3000	3000	3000	0
260	20230915	153700	35115545	3000	3000	3000	3000	0
261	20230915	153600	35115545	3000	3000	3000	3000	0
262	20230915	153500	35115545	3000	3000	3000	3000	0
263	20230915	153400	35115545	3000	3000	3000	3000	0
264	20230915	153300	35115545	3000	3000	3000	3000	0
265	20230915	153200	35115545	3000	3000	3000	3000	0
266	20230915	153100	35115545	3000	3000	3000	3000	0
267	20230915	153000	35115545	3000	3000	3000	3000	489
268	20230915	152900	33648545	3000	3000	3000	3000	0
269	20230915	152800	33648545	3000	3000	3000	3000	0
270	20230915	152700	33648545	3000	3000	3000	3000	0
271	20230915	152600	33648545	3000	3000	3000	3000	0
272	20230915	152500	33648545	3000	3000	3000	3000	0
273	20230915	152400	33648545	3000	3000	3000	3000	0
274	20230915	152300	33648545	3000	3000	3000	3000	0
275	20230915	152200	33648545	3000	3000	3000	3000	0
276	20230915	152100	33648545	3000	3000	3000	3000	0
277	20230915	152000	33648545	3000	3000	3000	3000	0
278	20230915	151900	33648545	3000	3000	3000	3000	0
279	20230915	151800	33648545	3000	3000	3000	3000	3
280	20230915	151700	33639545	2995	2995	2995	2995	0
281	20230915	151600	33639545	2995	2995	2995	2995	0
282	20230915	151500	33639545	2995	2995	2995	2995	0
283	20230915	151400	33639545	2995	2995	2995	2995	0
284	20230915	151300	33639545	2995	2995	2995	2995	0
285	20230915	151200	33639545	2995	2995	2995	2995	0
286	20230915	151100	33639545	2995	2995	2995	2995	0
287	20230915	151000	33639545	2995	2995	2995	2995	0
288	20230915	150900	33639545	2995	2995	2995	2995	0
289	20230915	150800	33639545	2995	3005	3005	2995	29
290	20230915	150700	33552480	3015	3015	3015	3015	0
291	20230915	150600	33552480	3015	3015	3015	3015	0
292	20230915	150500	33552480	3015	3015	3015	3015	1
293	20230915	150400	33549465	2995	3000	3000	2995	130
294	20230915	150300	33159980	3020	3020	3020	3020	24
295	20230915	150200	33087500	3000	3000	3000	3000	0
296	20230915	150100	33087500	3000	3000	3000	3000	0
297	20230915	150000	33087500	3000	3000	3000	3000	5
298	20230915	145900	33072500	3020	3020	3020	3000	5
299	20230915	145800	33057440	3000	3000	3020	3000	9
300	20230915	145700	33030400	3020	3020	3020	3020	0
301	20230915	145600	33030400	3020	3020	3020	3020	6
302	20230915	145500	33012280	3020	3020	3020	3020	0
303	20230915	145400	33012280	3020	3020	3020	3020	0
304	20230915	145300	33012280	3020	3020	3020	3020	0
305	20230915	145200	33012280	3020	3020	3020	3020	0
306	20230915	145100	33012280	3020	3020	3020	3020	0
307	20230915	145000	33012280	3020	3020	3020	3020	0
308	20230915	144900	33012280	3020	3015	3020	3015	56
309	20230915	144800	32843435	3015	3015	3015	3015	0
310	20230915	144700	32843435	3015	3015	3015	3015	0
311	20230915	144600	32843435	3015	3000	3015	3000	35
312	20230915	144500	32738230	2995	2995	2995	2995	0
313	20230915	144400	32738230	2995	2995	2995	2995	0
314	20230915	144300	32738230	2995	2995	2995	2995	0
315	20230915	144200	32738230	2995	2995	2995	2995	682
316	20230915	144100	30695640	2995	2995	2995	2995	0
317	20230915	144000	30695640	2995	2995	2995	2995	0
318	20230915	143900	30695640	2995	2995	2995	2995	3
319	20230915	143800	30686655	2985	2995	2995	2985	61
320	20230915	143700	30503970	2995	2995	2995	2995	0
321	20230915	143600	30503970	2995	2995	2995	2995	0
322	20230915	143500	30503970	2995	2995	2995	2995	0
323	20230915	143400	30503970	2995	2995	2995	2995	0
324	20230915	143300	30503970	2995	2995	2995	2995	0
325	20230915	143200	30503970	2995	2995	2995	2995	0
326	20230915	143100	30503970	2995	2995	2995	2995	0
327	20230915	143000	30503970	2995	2995	2995	2995	0
328	20230915	142900	30503970	2995	2995	2995	2995	0
329	20230915	142800	30503970	2995	2995	2995	2995	0
330	20230915	142700	30503970	2995	2995	2995	2995	0
331	20230915	142600	30503970	2995	2995	2995	2995	0
332	20230915	142500	30503970	2995	2995	2995	2995	0
333	20230915	142400	30503970	2995	2995	2995	2995	0
334	20230915	142300	30503970	2995	2995	2995	2995	0
335	20230915	142200	30503970	2995	2995	2995	2995	0
336	20230915	142100	30503970	2995	2995	2995	2995	3
337	20230915	142000	30494985	2985	2985	2985	2985	0
338	20230915	141900	30494985	2985	2985	2985	2985	0
339	20230915	141800	30494985	2985	2985	2985	2985	0
340	20230915	141700	30494985	2985	2985	2985	2985	0
341	20230915	141600	30494985	2985	2990	2990	2985	50
342	20230915	141500	30345685	2995	2995	2995	2995	0
343	20230915	141400	30345685	2995	2995	2995	2995	0
344	20230915	141300	30345685	2995	2995	2995	2995	0
345	20230915	141200	30345685	2995	2995	2995	2995	2
346	20230915	141100	30339695	2985	2985	2985	2985	0
347	20230915	141000	30339695	2985	2985	2985	2985	0
348	20230915	140900	30339695	2985	2985	2985	2985	0
349	20230915	140800	30339695	2985	2985	2985	2985	0
350	20230915	140700	30339695	2985	2985	2985	2985	0
351	20230915	140600	30339695	2985	2985	2985	2985	0
352	20230915	140500	30339695	2985	2985	2985	2985	0
353	20230915	140400	30339695	2985	2985	2985	2985	0
354	20230915	140300	30339695	2985	2985	2985	2985	0
355	20230915	140200	30339695	2985	2985	2985	2985	100
356	20230915	140100	30041195	2985	2985	2985	2985	570
357	20230915	140000	28339745	2985	2985	2985	2985	270
358	20230915	135900	27533795	2990	2990	2990	2990	0
359	20230915	135800	27533795	2990	2990	2990	2990	48
360	20230915	135700	27390275	2995	2995	2995	2995	0
361	20230915	135600	27390275	2995	2995	2995	2995	0
362	20230915	135500	27390275	2995	2995	2995	2995	0
363	20230915	135400	27390275	2995	2995	2995	2995	189
364	20230915	135300	26824220	3000	3000	3000	3000	0
365	20230915	135200	26824220	3000	3000	3000	3000	10
366	20230915	135100	26794220	3000	3000	3000	3000	0
367	20230915	135000	26794220	3000	3000	3000	3000	10
368	20230915	134900	26764220	3000	3000	3000	3000	0
369	20230915	134800	26764220	3000	3000	3000	3000	0
370	20230915	134700	26764220	3000	3000	3000	3000	0
371	20230915	134600	26764220	3000	3000	3000	3000	10
372	20230915	134500	26734220	3000	3000	3000	3000	4
373	20230915	134400	26722220	3000	3000	3000	3000	0
374	20230915	134300	26722220	3000	3000	3000	3000	0
375	20230915	134200	26722220	3000	3000	3000	3000	10
376	20230915	134100	26692220	3000	3000	3000	3000	0
377	20230915	134000	26692220	3000	3000	3000	3000	0
378	20230915	133900	26692220	3000	3000	3000	3000	0
379	20230915	133800	26692220	3000	3000	3000	3000	0
380	20230915	133700	26692220	3000	3000	3000	3000	0
381	20230915	133600	26692220	3000	3000	3000	3000	10
382	20230915	133500	26662220	3000	3000	3000	3000	0
383	20230915	133400	26662220	3000	3000	3000	3000	0
384	20230915	133300	26662220	3000	3000	3000	3000	0
385	20230915	133200	26662220	3000	3000	3000	3000	5
386	20230915	133100	26647220	3000	3000	3000	3000	10
387	20230915	133000	26617220	3000	3000	3000	3000	0
388	20230915	132900	26617220	3000	3000	3000	3000	0
389	20230915	132800	26617220	3000	3000	3000	3000	0
390	20230915	132700	26617220	3000	3000	3000	3000	0
391	20230915	132600	26617220	3000	3000	3000	3000	11
392	20230915	132500	26584220	3000	3000	3000	3000	0
393	20230915	132400	26584220	3000	3000	3000	3000	11
394	20230915	132300	26551220	3000	3000	3000	3000	40
395	20230915	132200	26431220	3000	3000	3000	3000	0
396	20230915	132100	26431220	3000	3000	3000	3000	0
397	20230915	132000	26431220	3000	3000	3000	3000	0
398	20230915	131900	26431220	3000	3000	3000	3000	0
399	20230915	131800	26431220	3000	3000	3000	3000	0
400	20230915	131700	26431220	3000	3000	3000	3000	0
401	20230915	131600	26431220	3000	3000	3000	3000	11
402	20230915	131500	26398220	2995	2995	2995	2995	0
403	20230915	131400	26398220	2995	2995	2995	2995	6
404	20230915	131300	26380250	3000	3000	3000	3000	0
405	20230915	131200	26380250	3000	3000	3000	3000	0
406	20230915	131100	26380250	3000	3000	3000	3000	11
407	20230915	131000	26347250	3000	3000	3000	3000	11
408	20230915	130900	26314250	3000	3000	3000	3000	0
409	20230915	130800	26314250	3000	3000	3000	3000	0
410	20230915	130700	26314250	3000	3000	3000	3000	0
411	20230915	130600	26314250	3000	3000	3000	3000	0
412	20230915	130500	26314250	3000	3000	3000	3000	0
413	20230915	130400	26314250	3000	3010	3010	3000	566
414	20230915	130300	24616050	3020	3015	3020	3015	11
415	20230915	130200	24582880	3015	3015	3015	3015	11
416	20230915	130100	24549715	3015	3015	3015	3015	0
417	20230915	130000	24549715	3015	3015	3015	3015	0
418	20230915	125900	24549715	3015	3015	3015	3015	1
419	20230915	125800	24546700	3020	3020	3020	3020	0
420	20230915	125700	24546700	3020	3020	3020	3020	0
421	20230915	125600	24546700	3020	3015	3020	3015	11
422	20230915	125500	24513520	3015	3015	3015	3015	2
423	20230915	125400	24507490	3000	3000	3000	3000	0
424	20230915	125300	24507490	3000	3000	3000	3000	0
425	20230915	125200	24507490	3000	3010	3010	3000	25
426	20230915	125100	24432280	3015	3015	3015	3015	0
427	20230915	125000	24432280	3015	3015	3015	3015	0
428	20230915	124900	24432280	3015	3015	3015	3015	0
429	20230915	124800	24432280	3015	3015	3015	3015	0
430	20230915	124700	24432280	3015	3015	3015	3015	5
431	20230915	124600	24417205	3015	3015	3015	3015	5
432	20230915	124500	24402130	3015	3015	3015	3015	0
433	20230915	124400	24402130	3015	3015	3015	3015	0
434	20230915	124300	24402130	3015	3015	3015	3015	0
435	20230915	124200	24402130	3015	3015	3015	3015	0
436	20230915	124100	24402130	3015	3020	3020	3015	15
437	20230915	124000	24356855	3020	3020	3020	3020	0
438	20230915	123900	24356855	3020	3020	3020	3020	0
439	20230915	123800	24356855	3020	3020	3020	3020	42
440	20230915	123700	24230015	3020	3020	3020	3020	0
441	20230915	123600	24230015	3020	3020	3020	3020	0
442	20230915	123500	24230015	3020	3020	3020	3020	0
443	20230915	123400	24230015	3020	3020	3020	3020	0
444	20230915	123300	24230015	3020	3020	3020	3020	0
445	20230915	123200	24230015	3020	3020	3020	3020	0
446	20230915	123100	24230015	3020	3020	3020	3020	2
447	20230915	123000	24223975	3025	3025	3025	3025	0
448	20230915	122900	24223975	3025	3025	3025	3025	0
449	20230915	122800	24223975	3025	3020	3025	3020	2
450	20230915	122700	24217930	3025	3025	3025	3025	0
451	20230915	122600	24217930	3025	3025	3025	3025	1
452	20230915	122500	24214905	3000	3000	3000	3000	0
453	20230915	122400	24214905	3000	3000	3000	3000	0
454	20230915	122300	24214905	3000	3000	3000	3000	0
455	20230915	122200	24214905	3000	3000	3000	3000	0
456	20230915	122100	24214905	3000	3025	3025	3000	142
457	20230915	122000	23787860	3025	3025	3025	3025	0
458	20230915	121900	23787860	3025	3025	3025	3025	0
459	20230915	121800	23787860	3025	3025	3025	3025	0
460	20230915	121700	23787860	3025	3025	3025	3025	0
461	20230915	121600	23787860	3025	3025	3025	3025	0
462	20230915	121500	23787860	3025	3025	3025	3025	0
463	20230915	121400	23787860	3025	3025	3025	3025	0
464	20230915	121300	23787860	3025	3025	3025	3025	0
465	20230915	121200	23787860	3025	3025	3025	3025	0
466	20230915	121100	23787860	3025	3000	3025	3000	502
467	20230915	121000	22281835	3025	3025	3025	3025	2
468	20230915	120900	22275785	3025	3025	3025	3025	0
469	20230915	120800	22275785	3025	3025	3025	3025	0
470	20230915	120700	22275785	3025	3020	3025	3020	16
471	20230915	120600	22227425	3025	3020	3025	3020	15
472	20230915	120500	22182070	3015	3015	3015	3015	0
473	20230915	120400	22182070	3015	3015	3015	3015	0
474	20230915	120300	22182070	3015	3015	3015	3015	30
475	20230915	120200	22091620	3015	3015	3015	3015	0
476	20230915	120100	22091620	3015	3015	3015	3015	11
477	20230915	120000	22058455	3025	3025	3025	3025	0
478	20230915	115900	22058455	3025	3025	3025	3025	0
479	20230915	115800	22058455	3025	3025	3025	3025	0
480	20230915	115700	22058455	3025	3025	3025	3025	0
481	20230915	115600	22058455	3025	3025	3025	3025	0
482	20230915	115500	22058455	3025	3005	3025	3005	3
483	20230915	115400	22049400	3025	3025	3025	3025	0
484	20230915	115300	22049400	3025	3025	3025	3025	0
485	20230915	115200	22049400	3025	3025	3025	3025	0
486	20230915	115100	22049400	3025	3025	3025	3025	0
487	20230915	115000	22049400	3025	3025	3025	3025	0
488	20230915	114900	22049400	3025	3000	3025	3000	697
489	20230915	114800	19958350	3005	3005	3005	3005	394
490	20230915	114700	18774380	3025	3015	3025	3015	155
491	20230915	114600	18307045	3010	3010	3010	3010	42
492	20230915	114500	18180625	3010	3010	3010	3010	0
493	20230915	114400	18180625	3010	3010	3010	3010	11
494	20230915	114300	18147515	3015	3015	3015	3015	0
495	20230915	114200	18147515	3015	3015	3015	3015	0
496	20230915	114100	18147515	3015	3015	3015	3015	10
497	20230915	114000	18117365	3015	3015	3015	3015	0
498	20230915	113900	18117365	3015	3015	3015	3015	0
499	20230915	113800	18117365	3015	3015	3015	3015	0
500	20230915	113700	18117365	3015	3015	3015	3015	0
501	20230915	113600	18117365	3015	3020	3020	3015	444
502	20230915	113500	16778325	3020	3020	3020	3020	1
503	20230915	113400	16775305	3025	3025	3025	3025	0
504	20230915	113300	16775305	3025	3025	3025	3025	0
505	20230915	113200	16775305	3025	3025	3025	3025	0
506	20230915	113100	16775305	3025	3025	3025	3025	10
507	20230915	113000	16745055	3015	3015	3015	3015	0
508	20230915	112900	16745055	3015	3015	3015	3015	0
509	20230915	112800	16745055	3015	3015	3015	3015	0
510	20230915	112700	16745055	3015	3015	3015	3015	300
511	20230915	112600	15840555	3015	3015	3015	3015	0
512	20230915	112500	15840555	3015	3015	3015	3015	50
513	20230915	112400	15689805	3020	3020	3020	3020	0
514	20230915	112300	15689805	3020	3020	3020	3020	0
515	20230915	112200	15689805	3020	3020	3020	3020	0
516	20230915	112100	15689805	3020	3015	3020	3015	27
517	20230915	112000	15608315	3020	3020	3020	3020	0
518	20230915	111900	15608315	3020	3020	3020	3020	0
519	20230915	111800	15608315	3020	3020	3020	3020	11
520	20230915	111700	15575095	3020	3020	3020	3020	0
521	20230915	111600	15575095	3020	3020	3020	3020	1
522	20230915	111500	15572075	3015	3015	3015	3015	282
523	20230915	111400	14721845	3015	3015	3015	3015	0
524	20230915	111300	14721845	3015	3015	3015	3015	0
525	20230915	111200	14721845	3015	3015	3015	3015	0
526	20230915	111100	14721845	3015	3015	3015	3015	11
527	20230915	111000	14688680	3005	3005	3005	3005	0
528	20230915	110900	14688680	3005	3005	3005	3005	0
529	20230915	110800	14688680	3005	3005	3005	3005	0
530	20230915	110700	14688680	3005	3005	3005	3005	0
531	20230915	110600	14688680	3005	3005	3005	3005	28
532	20230915	110500	14604540	3010	3010	3010	3010	0
533	20230915	110400	14604540	3010	3010	3010	3010	0
534	20230915	110300	14604540	3010	3010	3010	3010	0
535	20230915	110200	14604540	3010	3010	3010	3010	27
536	20230915	110100	14523270	3015	3015	3015	3015	11
537	20230915	110000	14490105	3015	3015	3015	3015	0
538	20230915	105900	14490105	3015	3015	3015	3015	1
539	20230915	105800	14487090	3015	3015	3015	3015	0
540	20230915	105700	14487090	3015	3015	3015	3015	0
541	20230915	105600	14487090	3015	3015	3015	3015	10
542	20230915	105500	14456940	3015	3015	3015	3015	0
543	20230915	105400	14456940	3015	3015	3015	3015	0
544	20230915	105300	14456940	3015	3020	3020	3015	51
545	20230915	105200	14303125	3025	3025	3025	3025	0
546	20230915	105100	14303125	3025	3025	3025	3025	0
547	20230915	105000	14303125	3025	3025	3025	3025	6
548	20230915	104900	14284975	3025	3025	3025	3025	50
549	20230915	104800	14133725	3025	3025	3025	3025	0
550	20230915	104700	14133725	3025	3025	3025	3025	0
551	20230915	104600	14133725	3025	3025	3025	3025	0
552	20230915	104500	14133725	3025	3025	3025	3025	0
553	20230915	104400	14133725	3025	3025	3025	3025	35
554	20230915	104300	14027850	3025	3025	3025	3025	0
555	20230915	104200	14027850	3025	3025	3025	3025	0
556	20230915	104100	14027850	3025	3025	3025	3025	0
557	20230915	104000	14027850	3025	3025	3025	3025	0
558	20230915	103900	14027850	3025	3025	3025	3025	0
559	20230915	103800	14027850	3025	3025	3025	3025	0
560	20230915	103700	14027850	3025	3015	3025	3015	83
561	20230915	103600	13777545	3015	3015	3015	3015	1
562	20230915	103500	13774530	3010	3010	3010	3010	0
563	20230915	103400	13774530	3010	3010	3010	3010	0
564	20230915	103300	13774530	3010	3010	3010	3010	10
565	20230915	103200	13744430	3010	3010	3010	3010	0
566	20230915	103100	13744430	3010	3010	3010	3010	0
567	20230915	103000	13744430	3010	3015	3015	3010	12
568	20230915	102900	13708255	3010	3010	3010	3010	0
569	20230915	102800	13708255	3010	3010	3010	3010	3
570	20230915	102700	13699225	3015	3015	3015	3015	5
571	20230915	102600	13684150	3015	3015	3015	3015	0
572	20230915	102500	13684150	3015	3015	3015	3015	0
573	20230915	102400	13684150	3015	3015	3015	3015	0
574	20230915	102300	13684150	3015	3015	3015	3015	0
575	20230915	102200	13684150	3015	3015	3015	3015	0
576	20230915	102100	13684150	3015	3015	3015	3015	11
577	20230915	102000	13650985	3015	3015	3015	3015	0
578	20230915	101900	13650985	3015	3015	3015	3015	10
579	20230915	101800	13620835	3015	3015	3015	3015	0
580	20230915	101700	13620835	3015	3025	3025	3015	2
581	20230915	101600	13614795	3025	3025	3025	3025	0
582	20230915	101500	13614795	3025	3025	3025	3025	0
583	20230915	101400	13614795	3025	3025	3025	3025	9
584	20230915	101300	13587570	3025	3025	3025	3025	0
585	20230915	101200	13587570	3025	3025	3025	3025	0
586	20230915	101100	13587570	3025	3020	3025	3020	31
587	20230915	101000	13493935	3025	3025	3025	3025	0
588	20230915	100900	13493935	3025	3025	3025	3025	0
589	20230915	100800	13493935	3025	3025	3025	3025	0
590	20230915	100700	13493935	3025	3025	3025	3025	0
591	20230915	100600	13493935	3025	3025	3025	3025	0
592	20230915	100500	13493935	3025	3025	3025	3025	0
593	20230915	100400	13493935	3025	3025	3025	3025	0
594	20230915	100300	13493935	3025	3025	3025	3025	0
595	20230915	100200	13493935	3025	3025	3025	3025	0
596	20230915	100100	13493935	3025	3025	3025	3025	0
597	20230915	100000	13493935	3025	3025	3025	3025	0
598	20230915	095900	13493935	3025	3025	3025	3025	0
599	20230915	095800	13493935	3025	3025	3025	3025	0
600	20230915	095700	13493935	3025	3025	3025	3025	0
601	20230915	095600	13493935	3025	3025	3025	3025	0
602	20230915	095500	13493935	3025	3025	3025	3025	0
603	20230915	095400	13493935	3025	3025	3025	3025	0
604	20230915	095300	13493935	3025	3025	3025	3025	0
605	20230915	095200	13493935	3025	3025	3025	3025	0
606	20230915	095100	13493935	3025	3025	3025	3025	0
607	20230915	095000	13493935	3025	3025	3025	3025	0
608	20230915	094900	13493935	3025	3025	3025	3025	0
609	20230915	094800	13493935	3025	3025	3025	3025	0
610	20230915	094700	13493935	3025	3025	3025	3025	0
611	20230915	094600	13493935	3025	3025	3025	3025	0
612	20230915	094500	13493935	3025	3025	3025	3025	0
613	20230915	094400	13493935	3025	3025	3025	3025	0
614	20230915	094300	13493935	3025	3025	3025	3025	0
615	20230915	094200	13493935	3025	3025	3025	3025	0
616	20230915	094100	13493935	3025	3015	3025	3015	10
617	20230915	094000	13463750	2985	2985	2985	2985	0
618	20230915	093900	13463750	2985	2985	2985	2985	0
619	20230915	093800	13463750	2985	2985	2985	2985	0
620	20230915	093700	13463750	2985	3015	3015	2985	65
621	20230915	093600	13269115	3025	3025	3025	3025	0
622	20230915	093500	13269115	3025	3025	3025	3025	2
623	20230915	093400	13263065	3010	3010	3010	3010	0
624	20230915	093300	13263065	3010	3010	3010	3010	9
625	20230915	093200	13235975	3015	3015	3015	3015	11
626	20230915	093100	13202810	3020	3020	3020	3020	11
627	20230915	093000	13169590	3025	3025	3025	3025	0
628	20230915	092900	13169590	3025	3025	3025	3025	0
629	20230915	092800	13169590	3025	3025	3025	3025	1
630	20230915	092700	13166565	3025	3025	3025	3025	16
631	20230915	092600	13118165	3025	3025	3025	3025	0
632	20230915	092500	13118165	3025	3025	3025	3025	0
633	20230915	092400	13118165	3025	3025	3025	3025	6
634	20230915	092300	13100015	3025	3025	3025	3025	300
635	20230915	092200	12192515	3030	3030	3030	3030	0
636	20230915	092100	12192515	3030	3025	3030	3025	300
637	20230915	092000	11284615	3020	3020	3020	3020	0
638	20230915	091900	11284615	3020	3010	3020	3010	1015
639	20230915	091800	8223840	3015	3005	3015	3005	901
640	20230915	091700	5510355	3000	3000	3000	3000	399
641	20230915	091600	4313355	3000	3000	3000	3000	0
642	20230915	091500	4313355	3000	3000	3000	3000	0
643	20230915	091400	4313355	3000	3000	3000	3000	0
644	20230915	091300	4313355	3000	3000	3000	3000	0
645	20230915	091200	4313355	3000	3000	3000	3000	0
646	20230915	091100	4313355	3000	2985	3000	2985	458
647	20230915	091000	2940975	3000	3000	3000	3000	0
648	20230915	090900	2940975	3000	3000	3000	3000	0
649	20230915	090800	2940975	3000	3000	3000	3000	0
650	20230915	090700	2940975	3000	3000	3000	3000	0
651	20230915	090600	2940975	3000	2995	3000	2995	2
652	20230915	090500	2934980	2995	2995	2995	2995	0
653	20230915	090400	2934980	2995	2995	2995	2995	0
654	20230915	090300	2934980	2995	2995	2995	2995	0
655	20230915	090200	2934980	2995	2995	2995	2995	0
656	20230915	090100	2934980	2995	2995	2995	2995	0
657	20230915	090000	2934980	2995	3000	3000	2995	979