KissMeData/044990/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191700	45297270	15960	15960	15960	15960	1
3	20230905	191600	45297270	15960	15960	15960	15960	0
4	20230905	191500	45297270	15960	15960	15960	15960	0
5	20230905	191400	45297270	15960	15960	15960	15960	0
6	20230905	191300	45297270	15960	15960	15960	15960	0
7	20230905	191200	45297270	15960	15960	15960	15960	0
8	20230905	191100	45297270	15960	15960	15960	15960	0
9	20230905	191000	45297270	15960	15960	15960	15960	0
10	20230905	190900	45297270	15960	15960	15960	15960	0
11	20230905	190800	45297270	15960	15960	15960	15960	0
12	20230905	190700	45297270	15960	15960	15960	15960	0
13	20230905	190600	45297270	15960	15960	15960	15960	0
14	20230905	190500	45297270	15960	15960	15960	15960	0
15	20230905	190400	45297270	15960	15960	15960	15960	0
16	20230905	190300	45297270	15960	15960	15960	15960	0
17	20230905	190200	45297270	15960	15960	15960	15960	0
18	20230905	190100	45297270	15960	15960	15960	15960	0
19	20230905	190000	45297270	15960	15960	15960	15960	0
20	20230905	185900	45297270	15960	15960	15960	15960	0
21	20230905	185800	45297270	15960	15960	15960	15960	0
22	20230905	185700	45297270	15960	15960	15960	15960	0
23	20230905	185600	45297270	15960	15960	15960	15960	0
24	20230905	185500	45297270	15960	15960	15960	15960	0
25	20230905	185400	45297270	15960	15960	15960	15960	0
26	20230905	185300	45297270	15960	15960	15960	15960	0
27	20230905	185200	45297270	15960	15960	15960	15960	0
28	20230905	185100	45297270	15960	15960	15960	15960	0
29	20230905	185000	45297270	15960	15960	15960	15960	0
30	20230905	184900	45297270	15960	15960	15960	15960	0
31	20230905	184800	45297270	15960	15960	15960	15960	0
32	20230905	184700	45297270	15960	15960	15960	15960	1
33	20230905	184600	45297270	15960	15960	15960	15960	0
34	20230905	184500	45297270	15960	15960	15960	15960	0
35	20230905	184400	45297270	15960	15960	15960	15960	0
36	20230905	184300	45297270	15960	15960	15960	15960	0
37	20230905	184200	45297270	15960	15960	15960	15960	0
38	20230905	184100	45297270	15960	15960	15960	15960	0
39	20230905	184000	45297270	15960	15960	15960	15960	0
40	20230905	183900	45297270	15960	15960	15960	15960	0
41	20230905	183800	45297270	15960	15960	15960	15960	0
42	20230905	183700	45297270	15960	15960	15960	15960	0
43	20230905	183600	45297270	15960	15960	15960	15960	0
44	20230905	183500	45297270	15960	15960	15960	15960	0
45	20230905	183400	45297270	15960	15960	15960	15960	0
46	20230905	183300	45297270	15960	15960	15960	15960	0
47	20230905	183200	45297270	15960	15960	15960	15960	0
48	20230905	183100	45297270	15960	15960	15960	15960	0
49	20230905	183000	45297270	15960	15960	15960	15960	0
50	20230905	182900	45297270	15960	15960	15960	15960	0
51	20230905	182800	45297270	15960	15960	15960	15960	0
52	20230905	182700	45297270	15960	15960	15960	15960	0
53	20230905	182600	45297270	15960	15960	15960	15960	0
54	20230905	182500	45297270	15960	15960	15960	15960	0
55	20230905	182400	45297270	15960	15960	15960	15960	0
56	20230905	182300	45297270	15960	15960	15960	15960	0
57	20230905	182200	45297270	15960	15960	15960	15960	0
58	20230905	182100	45297270	15960	15960	15960	15960	0
59	20230905	182000	45297270	15960	15960	15960	15960	0
60	20230905	181900	45297270	15960	15960	15960	15960	0
61	20230905	181800	45297270	15960	15960	15960	15960	0
62	20230905	181700	45297270	15960	15960	15960	15960	1
63	20230905	181600	45297270	15960	15960	15960	15960	0
64	20230905	181500	45297270	15960	15960	15960	15960	0
65	20230905	181400	45297270	15960	15960	15960	15960	0
66	20230905	181300	45297270	15960	15960	15960	15960	0
67	20230905	181200	45297270	15960	15960	15960	15960	0
68	20230905	181100	45297270	15960	15960	15960	15960	0
69	20230905	181000	45297270	15960	15960	15960	15960	0
70	20230905	180900	45297270	15960	15960	15960	15960	0
71	20230905	180800	45297270	15960	15960	15960	15960	0
72	20230905	180700	45297270	15960	15960	15960	15960	0
73	20230905	180600	45297270	15960	15960	15960	15960	0
74	20230905	180500	45297270	15960	15960	15960	15960	0
75	20230905	180400	45297270	15960	15960	15960	15960	0
76	20230905	180300	45297270	15960	15960	15960	15960	0
77	20230905	180200	45297270	15960	15960	15960	15960	0
78	20230905	180100	45297270	15960	15960	15960	15960	0
79	20230905	180000	45297270	15960	15960	15960	15960	0
80	20230905	175900	45297270	15960	15960	15960	15960	0
81	20230905	175800	45297270	15960	15960	15960	15960	0
82	20230905	175700	45297270	15960	15960	15960	15960	0
83	20230905	175600	45297270	15960	15960	15960	15960	0
84	20230905	175500	45297270	15960	15960	15960	15960	0
85	20230905	175400	45297270	15960	15960	15960	15960	0
86	20230905	175300	45297270	15960	15960	15960	15960	0
87	20230905	175200	45297270	15960	15960	15960	15960	0
88	20230905	175100	45297270	15960	15960	15960	15960	0
89	20230905	175000	45297270	15960	15960	15960	15960	0
90	20230905	174900	45297270	15960	15960	15960	15960	0
91	20230905	174800	45297270	15960	15960	15960	15960	0
92	20230905	174700	45297270	15960	15960	15960	15960	1
93	20230905	174600	45297270	15960	15960	15960	15960	0
94	20230905	174500	45297270	15960	15960	15960	15960	0
95	20230905	174400	45297270	15960	15960	15960	15960	0
96	20230905	174300	45297270	15960	15960	15960	15960	0
97	20230905	174200	45297270	15960	15960	15960	15960	0
98	20230905	174100	45297270	15960	15960	15960	15960	0
99	20230905	174000	45297270	15960	15960	15960	15960	0
100	20230905	173900	45297270	15960	15960	15960	15960	0
101	20230905	173800	45297270	15960	15960	15960	15960	0
102	20230905	173700	45297270	15960	15960	15960	15960	0
103	20230905	173600	45297270	15960	15960	15960	15960	0
104	20230905	173500	45297270	15960	15960	15960	15960	0
105	20230905	173400	45297270	15960	15960	15960	15960	0
106	20230905	173300	45297270	15960	15960	15960	15960	0
107	20230905	173200	45297270	15960	15960	15960	15960	0
108	20230905	173100	45297270	15960	15960	15960	15960	0
109	20230905	173000	45297270	15960	15960	15960	15960	0
110	20230905	172900	45297270	15960	15960	15960	15960	0
111	20230905	172800	45297270	15960	15960	15960	15960	0
112	20230905	172700	45297270	15960	15960	15960	15960	0
113	20230905	172600	45297270	15960	15960	15960	15960	0
114	20230905	172500	45297270	15960	15960	15960	15960	0
115	20230905	172400	45297270	15960	15960	15960	15960	0
116	20230905	172300	45297270	15960	15960	15960	15960	0
117	20230905	172200	45297270	15960	15960	15960	15960	0
118	20230905	172100	45297270	15960	15960	15960	15960	0
119	20230905	172000	45297270	15960	15960	15960	15960	0
120	20230905	171900	45297270	15960	15960	15960	15960	0
121	20230905	171800	45297270	15960	15960	15960	15960	0
122	20230905	171700	45297270	15960	15960	15960	15960	1
123	20230905	171600	45297270	15960	15960	15960	15960	0
124	20230905	171500	45297270	15960	15960	15960	15960	0
125	20230905	171400	45297270	15960	15960	15960	15960	0
126	20230905	171300	45297270	15960	15960	15960	15960	0
127	20230905	171200	45297270	15960	15960	15960	15960	0
128	20230905	171100	45297270	15960	15960	15960	15960	0
129	20230905	171000	45297270	15960	15960	15960	15960	0
130	20230905	170900	45297270	15960	15960	15960	15960	0
131	20230905	170800	45297270	15960	15960	15960	15960	0
132	20230905	170700	45297270	15960	15960	15960	15960	0
133	20230905	170600	45297270	15960	15960	15960	15960	0
134	20230905	170500	45297270	15960	15960	15960	15960	0
135	20230905	170400	45297270	15960	15960	15960	15960	0
136	20230905	170300	45297270	15960	15960	15960	15960	0
137	20230905	170200	45297270	15960	15960	15960	15960	0
138	20230905	170100	45297270	15960	15960	15960	15960	0
139	20230905	170000	45297270	15960	15960	15960	15960	0
140	20230905	165900	45297270	15960	15960	15960	15960	0
141	20230905	165800	45297270	15960	15960	15960	15960	0
142	20230905	165700	45297270	15960	15960	15960	15960	0
143	20230905	165600	45297270	15960	15960	15960	15960	0
144	20230905	165500	45297270	15960	15960	15960	15960	0
145	20230905	165400	45297270	15960	15960	15960	15960	0
146	20230905	165300	45297270	15960	15960	15960	15960	0
147	20230905	165200	45297270	15960	15960	15960	15960	0
148	20230905	165100	45297270	15960	15960	15960	15960	0
149	20230905	165000	45297270	15960	15960	15960	15960	0
150	20230905	164900	45297270	15960	15960	15960	15960	0
151	20230905	164800	45297270	15960	15960	15960	15960	0
152	20230905	164700	45297270	15960	15960	15960	15960	1
153	20230905	164600	45297270	15960	15960	15960	15960	0
154	20230905	164500	45297270	15960	15960	15960	15960	0
155	20230905	164400	45297270	15960	15960	15960	15960	0
156	20230905	164300	45297270	15960	15960	15960	15960	0
157	20230905	164200	45297270	15960	15960	15960	15960	0
158	20230905	164100	45297270	15960	15960	15960	15960	0
159	20230905	164000	45297270	15960	15960	15960	15960	0
160	20230905	163900	45297270	15960	15960	15960	15960	0
161	20230905	163800	45297270	15960	15960	15960	15960	0
162	20230905	163700	45297270	15960	15960	15960	15960	0
163	20230905	163600	45297270	15960	15960	15960	15960	0
164	20230905	163500	45297270	15960	15960	15960	15960	0
165	20230905	163400	45297270	15960	15960	15960	15960	0
166	20230905	163300	45297270	15960	15960	15960	15960	0
167	20230905	163200	45297270	15960	15960	15960	15960	0
168	20230905	163100	45297270	15960	15960	15960	15960	0
169	20230905	163000	45297270	15960	15960	15960	15960	0
170	20230905	162900	45297270	15960	15960	15960	15960	0
171	20230905	162800	45297270	15960	15960	15960	15960	0
172	20230905	162700	45297270	15960	15960	15960	15960	0
173	20230905	162600	45297270	15960	15960	15960	15960	0
174	20230905	162500	45297270	15960	15960	15960	15960	0
175	20230905	162400	45297270	15960	15960	15960	15960	0
176	20230905	162300	45297270	15960	15960	15960	15960	0
177	20230905	162200	45297270	15960	15960	15960	15960	0
178	20230905	162100	45297270	15960	15960	15960	15960	0
179	20230905	162000	45297270	15960	15960	15960	15960	0
180	20230905	161900	45297270	15960	15960	15960	15960	0
181	20230905	161800	45297270	15960	15960	15960	15960	0
182	20230905	161700	45297270	15960	15960	15960	15960	1
183	20230905	161600	45297270	15960	15960	15960	15960	0
184	20230905	161500	45297270	15960	15960	15960	15960	0
185	20230905	161400	45297270	15960	15960	15960	15960	0
186	20230905	161300	45297270	15960	15960	15960	15960	0
187	20230905	161200	45297270	15960	15960	15960	15960	0
188	20230905	161100	45297270	15960	15960	15960	15960	0
189	20230905	161000	45297270	15960	15960	15960	15960	0
190	20230905	160900	45297270	15960	15960	15960	15960	0
191	20230905	160800	45297270	15960	15960	15960	15960	0
192	20230905	160700	45297270	15960	15960	15960	15960	0
193	20230905	160600	45297270	15960	15960	15960	15960	0
194	20230905	160500	45297270	15960	15960	15960	15960	0
195	20230905	160400	45297270	15960	15960	15960	15960	0
196	20230905	160300	45297270	15960	15960	15960	15960	0
197	20230905	160200	45297270	15960	15960	15960	15960	0
198	20230905	160100	45297270	15960	15960	15960	15960	0
199	20230905	160000	45297270	15960	15960	15960	15960	0
200	20230905	155900	45297270	15960	15960	15960	15960	0
201	20230905	155800	45297270	15960	15960	15960	15960	0
202	20230905	155700	45297270	15960	15960	15960	15960	0
203	20230905	155600	45297270	15960	15960	15960	15960	0
204	20230905	155500	45297270	15960	15960	15960	15960	0
205	20230905	155400	45297270	15960	15960	15960	15960	0
206	20230905	155300	45297270	15960	15960	15960	15960	0
207	20230905	155200	45297270	15960	15960	15960	15960	0
208	20230905	155100	45297270	15960	15960	15960	15960	0
209	20230905	155000	45297270	15960	15960	15960	15960	0
210	20230905	154900	45297270	15960	15960	15960	15960	0
211	20230905	154800	45297270	15960	15960	15960	15960	0
212	20230905	154700	45297270	15960	15960	15960	15960	1
213	20230905	154600	45297270	15960	15960	15960	15960	0
214	20230905	154500	45297270	15960	15960	15960	15960	0
215	20230905	154400	45297270	15960	15960	15960	15960	0
216	20230905	154300	45297270	15960	15960	15960	15960	0
217	20230905	154200	45297270	15960	15960	15960	15960	0
218	20230905	154100	45297270	15960	15960	15960	15960	0
219	20230905	154000	45297270	15960	15960	15960	15960	0
220	20230905	153900	45297270	15960	15960	15960	15960	0
221	20230905	153800	45297270	15960	15960	15960	15960	0
222	20230905	153700	45297270	15960	15960	15960	15960	0
223	20230905	153600	45297270	15960	15960	15960	15960	0
224	20230905	153500	45297270	15960	15960	15960	15960	0
225	20230905	153400	45297270	15960	15960	15960	15960	0
226	20230905	153300	45297270	15960	15960	15960	15960	0
227	20230905	153200	45297270	15960	15960	15960	15960	0
228	20230905	153100	45297270	15960	15960	15960	15960	0
229	20230905	153000	45297270	15960	15960	15960	15960	1
230	20230905	152900	45281310	15920	15920	15920	15920	0
231	20230905	152800	45281310	15920	15920	15920	15920	0
232	20230905	152700	45281310	15920	15920	15920	15920	0
233	20230905	152600	45281310	15920	15920	15920	15920	0
234	20230905	152500	45281310	15920	15920	15920	15920	0
235	20230905	152400	45281310	15920	15920	15920	15920	0
236	20230905	152300	45281310	15920	15920	15920	15920	0
237	20230905	152200	45281310	15920	15920	15920	15920	0
238	20230905	152100	45281310	15920	15920	15920	15920	0
239	20230905	152000	45281310	15920	15920	15920	15920	0
240	20230905	151900	45281310	15920	15920	15920	15920	0
241	20230905	151800	45281310	15920	15930	15930	15920	150
242	20230905	151700	42892960	15950	15950	15950	15950	0
243	20230905	151600	42892960	15950	15950	15950	15950	0
244	20230905	151500	42892960	15950	15950	15950	15950	0
245	20230905	151400	42892960	15950	15950	15950	15950	0
246	20230905	151300	42892960	15950	15950	15950	15950	0
247	20230905	151200	42892960	15950	15950	15950	15950	0
248	20230905	151100	42892960	15950	15950	15950	15950	0
249	20230905	151000	42892960	15950	15950	15950	15950	0
250	20230905	150900	42892960	15950	15950	15950	15950	0
251	20230905	150800	42892960	15950	15950	15950	15950	0
252	20230905	150700	42892960	15950	15950	15950	15950	0
253	20230905	150600	42892960	15950	15950	15950	15950	0
254	20230905	150500	42892960	15950	15950	15950	15950	0
255	20230905	150400	42892960	15950	15940	15950	15940	71
256	20230905	150300	41760580	15940	15940	15940	15940	0
257	20230905	150200	41760580	15940	15940	15940	15940	0
258	20230905	150100	41760580	15940	15940	15940	15940	65
259	20230905	150000	40724480	15940	15940	15940	15940	40
260	20230905	145900	40086880	15940	15940	15940	15940	80
261	20230905	145800	38811680	15920	15920	15920	15920	0
262	20230905	145700	38811680	15920	15920	15920	15920	0
263	20230905	145600	38811680	15920	15920	15920	15920	0
264	20230905	145500	38811680	15920	15930	15930	15920	350
265	20230905	145400	33239230	15940	15940	15940	15940	50
266	20230905	145300	32442230	15940	15940	15940	15940	3
267	20230905	145200	32394410	15920	15920	15920	15920	0
268	20230905	145100	32394410	15920	15920	15920	15920	0
269	20230905	145000	32394410	15920	15920	15920	15920	0
270	20230905	144900	32394410	15920	15930	15930	15920	168
271	20230905	144800	29718920	15930	15930	15930	15930	0
272	20230905	144700	29718920	15930	15940	15940	15930	38
273	20230905	144600	29113570	15900	15900	15900	15900	0
274	20230905	144500	29113570	15900	15900	15900	15900	0
275	20230905	144400	29113570	15900	15900	15900	15900	0
276	20230905	144300	29113570	15900	15900	15900	15900	0
277	20230905	144200	29113570	15900	15900	15900	15900	0
278	20230905	144100	29113570	15900	15900	15900	15900	0
279	20230905	144000	29113570	15900	15900	15900	15900	0
280	20230905	143900	29113570	15900	15900	15900	15900	0
281	20230905	143800	29113570	15900	15900	15900	15900	0
282	20230905	143700	29113570	15900	15900	15900	15900	0
283	20230905	143600	29113570	15900	15900	15900	15900	0
284	20230905	143500	29113570	15900	15900	15900	15900	0
285	20230905	143400	29113570	15900	15900	15900	15900	0
286	20230905	143300	29113570	15900	15900	15900	15900	0
287	20230905	143200	29113570	15900	15900	15900	15900	0
288	20230905	143100	29113570	15900	15900	15900	15900	0
289	20230905	143000	29113570	15900	15900	15900	15900	0
290	20230905	142900	29113570	15900	15900	15900	15900	0
291	20230905	142800	29113570	15900	15900	15900	15900	0
292	20230905	142700	29113570	15900	15900	15900	15900	0
293	20230905	142600	29113570	15900	15900	15900	15900	0
294	20230905	142500	29113570	15900	15900	15900	15900	0
295	20230905	142400	29113570	15900	15900	15900	15900	0
296	20230905	142300	29113570	15900	15900	15900	15900	0
297	20230905	142200	29113570	15900	15900	15900	15900	0
298	20230905	142100	29113570	15900	15900	15900	15900	0
299	20230905	142000	29113570	15900	15910	15910	15900	190
300	20230905	141900	26091670	15930	15930	15930	15930	70
301	20230905	141800	24976570	15930	15930	15930	15930	40
302	20230905	141700	24339370	15900	15900	15900	15900	0
303	20230905	141600	24339370	15900	15900	15900	15900	0
304	20230905	141500	24339370	15900	15900	15900	15900	0
305	20230905	141400	24339370	15900	15900	15900	15900	0
306	20230905	141300	24339370	15900	15900	15900	15900	0
307	20230905	141200	24339370	15900	15900	15900	15900	0
308	20230905	141100	24339370	15900	15900	15900	15900	0
309	20230905	141000	24339370	15900	15900	15900	15900	0
310	20230905	140900	24339370	15900	15900	15900	15900	0
311	20230905	140800	24339370	15900	15900	15900	15900	0
312	20230905	140700	24339370	15900	15900	15900	15900	0
313	20230905	140600	24339370	15900	15900	15900	15900	100
314	20230905	140500	22749370	15910	15910	15910	15910	0
315	20230905	140400	22749370	15910	15910	15910	15910	0
316	20230905	140300	22749370	15910	15910	15910	15910	100
317	20230905	140200	21158370	15940	15940	15940	15940	0
318	20230905	140100	21158370	15940	15940	15940	15940	0
319	20230905	140000	21158370	15940	15940	15940	15940	0
320	20230905	135900	21158370	15940	15940	15940	15940	0
321	20230905	135800	21158370	15940	15940	15940	15940	0
322	20230905	135700	21158370	15940	15940	15940	15940	0
323	20230905	135600	21158370	15940	15940	15940	15940	0
324	20230905	135500	21158370	15940	15940	15940	15940	0
325	20230905	135400	21158370	15940	15940	15940	15940	0
326	20230905	135300	21158370	15940	15940	15940	15940	0
327	20230905	135200	21158370	15940	15940	15940	15940	0
328	20230905	135100	21158370	15940	15940	15940	15940	0
329	20230905	135000	21158370	15940	15940	15940	15940	0
330	20230905	134900	21158370	15940	15940	15940	15940	3
331	20230905	134800	21110550	15930	15930	15930	15930	12
332	20230905	134700	20919390	15930	15930	15930	15930	0
333	20230905	134600	20919390	15930	15930	15930	15930	0
334	20230905	134500	20919390	15930	15930	15930	15930	88
335	20230905	134400	19517550	15930	15930	15930	15930	100
336	20230905	134300	17924550	15830	15830	15830	15830	0
337	20230905	134200	17924550	15830	15830	15830	15830	0
338	20230905	134100	17924550	15830	15830	15830	15830	0
339	20230905	134000	17924550	15830	15830	15830	15830	0
340	20230905	133900	17924550	15830	15830	15830	15830	0
341	20230905	133800	17924550	15830	15830	15830	15830	0
342	20230905	133700	17924550	15830	15830	15830	15830	0
343	20230905	133600	17924550	15830	15830	15830	15830	0
344	20230905	133500	17924550	15830	15830	15830	15830	0
345	20230905	133400	17924550	15830	15830	15830	15830	0
346	20230905	133300	17924550	15830	15830	15830	15830	0
347	20230905	133200	17924550	15830	15830	15830	15830	0
348	20230905	133100	17924550	15830	15830	15830	15830	0
349	20230905	133000	17924550	15830	15830	15830	15830	0
350	20230905	132900	17924550	15830	15830	15830	15830	150
351	20230905	132800	15550050	15920	15920	15920	15920	0
352	20230905	132700	15550050	15920	15920	15920	15920	0
353	20230905	132600	15550050	15920	15920	15920	15920	0
354	20230905	132500	15550050	15920	15920	15920	15920	0
355	20230905	132400	15550050	15920	15920	15920	15920	0
356	20230905	132300	15550050	15920	15920	15920	15920	0
357	20230905	132200	15550050	15920	15920	15920	15920	0
358	20230905	132100	15550050	15920	15920	15920	15920	0
359	20230905	132000	15550050	15920	15920	15920	15920	0
360	20230905	131900	15550050	15920	15920	15920	15920	100
361	20230905	131800	13958050	15920	15920	15920	15920	0
362	20230905	131700	13958050	15920	15920	15920	15920	0
363	20230905	131600	13958050	15920	15920	15920	15920	0
364	20230905	131500	13958050	15920	15920	15920	15920	0
365	20230905	131400	13958050	15920	15920	15920	15920	0
366	20230905	131300	13958050	15920	15920	15920	15920	0
367	20230905	131200	13958050	15920	15920	15920	15920	0
368	20230905	131100	13958050	15920	15920	15920	15920	0
369	20230905	131000	13958050	15920	15920	15920	15920	0
370	20230905	130900	13958050	15920	15920	15920	15920	0
371	20230905	130800	13958050	15920	15920	15920	15920	0
372	20230905	130700	13958050	15920	15920	15920	15920	0
373	20230905	130600	13958050	15920	15920	15920	15920	0
374	20230905	130500	13958050	15920	15920	15920	15920	0
375	20230905	130400	13958050	15920	15920	15920	15920	0
376	20230905	130300	13958050	15920	15920	15920	15920	0
377	20230905	130200	13958050	15920	15920	15920	15920	0
378	20230905	130100	13958050	15920	15920	15920	15920	0
379	20230905	130000	13958050	15920	15920	15920	15920	0
380	20230905	125900	13958050	15920	15920	15920	15920	0
381	20230905	125800	13958050	15920	15920	15920	15920	0
382	20230905	125700	13958050	15920	15920	15920	15920	0
383	20230905	125600	13958050	15920	15920	15920	15920	0
384	20230905	125500	13958050	15920	15920	15920	15920	0
385	20230905	125400	13958050	15920	15920	15920	15920	0
386	20230905	125300	13958050	15920	15920	15920	15920	0
387	20230905	125200	13958050	15920	15920	15920	15920	0
388	20230905	125100	13958050	15920	15920	15920	15920	0
389	20230905	125000	13958050	15920	15920	15920	15920	0
390	20230905	124900	13958050	15920	15920	15920	15920	0
391	20230905	124800	13958050	15920	15920	15920	15920	0
392	20230905	124700	13958050	15920	15920	15920	15920	0
393	20230905	124600	13958050	15920	15920	15920	15920	0
394	20230905	124500	13958050	15920	15920	15920	15920	0
395	20230905	124400	13958050	15920	15920	15920	15920	0
396	20230905	124300	13958050	15920	15920	15920	15920	0
397	20230905	124200	13958050	15920	15920	15920	15920	0
398	20230905	124100	13958050	15920	15920	15920	15920	0
399	20230905	124000	13958050	15920	15920	15920	15920	0
400	20230905	123900	13958050	15920	15920	15920	15920	0
401	20230905	123800	13958050	15920	15920	15920	15920	0
402	20230905	123700	13958050	15920	15920	15920	15920	0
403	20230905	123600	13958050	15920	15920	15920	15920	0
404	20230905	123500	13958050	15920	15920	15920	15920	0
405	20230905	123400	13958050	15920	15920	15920	15920	0
406	20230905	123300	13958050	15920	15920	15920	15920	0
407	20230905	123200	13958050	15920	15920	15920	15920	0
408	20230905	123100	13958050	15920	15920	15920	15920	0
409	20230905	123000	13958050	15920	15920	15920	15920	0
410	20230905	122900	13958050	15920	15920	15920	15920	0
411	20230905	122800	13958050	15920	15920	15920	15920	0
412	20230905	122700	13958050	15920	15920	15920	15920	0
413	20230905	122600	13958050	15920	15920	15920	15920	0
414	20230905	122500	13958050	15920	15920	15920	15920	0
415	20230905	122400	13958050	15920	15920	15920	15920	0
416	20230905	122300	13958050	15920	15920	15920	15920	0
417	20230905	122200	13958050	15920	15920	15920	15920	0
418	20230905	122100	13958050	15920	15920	15920	15920	100
419	20230905	122000	12366050	15940	15940	15940	15940	0
420	20230905	121900	12366050	15940	15940	15940	15940	0
421	20230905	121800	12366050	15940	15940	15940	15940	0
422	20230905	121700	12366050	15940	15940	15940	15940	0
423	20230905	121600	12366050	15940	15940	15940	15940	0
424	20230905	121500	12366050	15940	15940	15940	15940	0
425	20230905	121400	12366050	15940	15940	15940	15940	0
426	20230905	121300	12366050	15940	15940	15940	15940	0
427	20230905	121200	12366050	15940	15940	15940	15940	0
428	20230905	121100	12366050	15940	15940	15940	15940	0
429	20230905	121000	12366050	15940	15940	15940	15940	0
430	20230905	120900	12366050	15940	15940	15940	15940	0
431	20230905	120800	12366050	15940	15940	15940	15940	0
432	20230905	120700	12366050	15940	15940	15940	15940	0
433	20230905	120600	12366050	15940	15940	15940	15940	0
434	20230905	120500	12366050	15940	15940	15940	15940	0
435	20230905	120400	12366050	15940	15940	15940	15940	0
436	20230905	120300	12366050	15940	15940	15940	15940	0
437	20230905	120200	12366050	15940	15940	15940	15940	0
438	20230905	120100	12366050	15940	15940	15940	15940	0
439	20230905	120000	12366050	15940	15940	15940	15940	0
440	20230905	115900	12366050	15940	15940	15940	15940	0
441	20230905	115800	12366050	15940	15940	15940	15940	0
442	20230905	115700	12366050	15940	15940	15940	15940	0
443	20230905	115600	12366050	15940	15940	15940	15940	0
444	20230905	115500	12366050	15940	15940	15940	15940	0
445	20230905	115400	12366050	15940	15940	15940	15940	0
446	20230905	115300	12366050	15940	15940	15940	15940	0
447	20230905	115200	12366050	15940	15940	15940	15940	0
448	20230905	115100	12366050	15940	15940	15940	15940	0
449	20230905	115000	12366050	15940	15940	15940	15940	0
450	20230905	114900	12366050	15940	15940	15940	15940	0
451	20230905	114800	12366050	15940	15940	15940	15940	0
452	20230905	114700	12366050	15940	15940	15940	15940	0
453	20230905	114600	12366050	15940	15940	15940	15940	0
454	20230905	114500	12366050	15940	15940	15940	15940	0
455	20230905	114400	12366050	15940	15940	15940	15940	0
456	20230905	114300	12366050	15940	15940	15940	15940	0
457	20230905	114200	12366050	15940	15940	15940	15940	1
458	20230905	114100	12350110	15710	15710	15710	15710	0
459	20230905	114000	12350110	15710	15710	15710	15710	0
460	20230905	113900	12350110	15710	15710	15710	15710	0
461	20230905	113800	12350110	15710	15710	15710	15710	0
462	20230905	113700	12350110	15710	15710	15710	15710	0
463	20230905	113600	12350110	15710	15710	15710	15710	0
464	20230905	113500	12350110	15710	15710	15710	15710	0
465	20230905	113400	12350110	15710	15710	15710	15710	0
466	20230905	113300	12350110	15710	15710	15710	15710	0
467	20230905	113200	12350110	15710	15710	15710	15710	0
468	20230905	113100	12350110	15710	15710	15710	15710	0
469	20230905	113000	12350110	15710	15710	15710	15710	0
470	20230905	112900	12350110	15710	15710	15710	15710	0
471	20230905	112800	12350110	15710	15710	15710	15710	0
472	20230905	112700	12350110	15710	15710	15710	15710	0
473	20230905	112600	12350110	15710	15710	15710	15710	0
474	20230905	112500	12350110	15710	15710	15710	15710	0
475	20230905	112400	12350110	15710	15710	15710	15710	0
476	20230905	112300	12350110	15710	15710	15710	15710	0
477	20230905	112200	12350110	15710	15710	15710	15710	0
478	20230905	112100	12350110	15710	15710	15710	15710	0
479	20230905	112000	12350110	15710	15710	15710	15710	0
480	20230905	111900	12350110	15710	15710	15710	15710	0
481	20230905	111800	12350110	15710	15710	15710	15710	0
482	20230905	111700	12350110	15710	15710	15710	15710	0
483	20230905	111600	12350110	15710	15710	15710	15710	0
484	20230905	111500	12350110	15710	15710	15710	15710	0
485	20230905	111400	12350110	15710	15710	15710	15710	0
486	20230905	111300	12350110	15710	15710	15710	15710	0
487	20230905	111200	12350110	15710	15710	15710	15710	0
488	20230905	111100	12350110	15710	15710	15710	15710	0
489	20230905	111000	12350110	15710	15710	15710	15710	0
490	20230905	110900	12350110	15710	15710	15710	15710	0
491	20230905	110800	12350110	15710	15710	15710	15710	0
492	20230905	110700	12350110	15710	15710	15710	15710	0
493	20230905	110600	12350110	15710	15710	15710	15710	0
494	20230905	110500	12350110	15710	15710	15710	15710	0
495	20230905	110400	12350110	15710	15710	15710	15710	0
496	20230905	110300	12350110	15710	15710	15710	15710	0
497	20230905	110200	12350110	15710	15710	15710	15710	0
498	20230905	110100	12350110	15710	15710	15710	15710	0
499	20230905	110000	12350110	15710	15710	15710	15710	0
500	20230905	105900	12350110	15710	15710	15710	15710	0
501	20230905	105800	12350110	15710	15710	15710	15710	0
502	20230905	105700	12350110	15710	15710	15710	15710	0
503	20230905	105600	12350110	15710	15710	15710	15710	0
504	20230905	105500	12350110	15710	15710	15710	15710	0
505	20230905	105400	12350110	15710	15710	15710	15710	0
506	20230905	105300	12350110	15710	15710	15710	15710	0
507	20230905	105200	12350110	15710	15710	15710	15710	0
508	20230905	105100	12350110	15710	15710	15710	15710	0
509	20230905	105000	12350110	15710	15710	15710	15710	0
510	20230905	104900	12350110	15710	15710	15710	15710	0
511	20230905	104800	12350110	15710	15710	15710	15710	0
512	20230905	104700	12350110	15710	15710	15710	15710	150
513	20230905	104600	9993610	15710	15710	15710	15710	200
514	20230905	104500	6851610	15710	15710	15710	15710	0
515	20230905	104400	6851610	15710	15710	15710	15710	0
516	20230905	104300	6851610	15710	15710	15710	15710	0
517	20230905	104200	6851610	15710	15710	15710	15710	0
518	20230905	104100	6851610	15710	15710	15710	15710	0
519	20230905	104000	6851610	15710	15710	15710	15710	0
520	20230905	103900	6851610	15710	15710	15710	15710	0
521	20230905	103800	6851610	15710	15710	15710	15710	2
522	20230905	103700	6820190	15960	15960	15960	15960	0
523	20230905	103600	6820190	15960	15960	15960	15960	0
524	20230905	103500	6820190	15960	15960	15960	15960	0
525	20230905	103400	6820190	15960	15960	15960	15960	0
526	20230905	103300	6820190	15960	15960	15960	15960	0
527	20230905	103200	6820190	15960	15960	15960	15960	0
528	20230905	103100	6820190	15960	15960	15960	15960	0
529	20230905	103000	6820190	15960	15960	15960	15960	0
530	20230905	102900	6820190	15960	15960	15960	15960	0
531	20230905	102800	6820190	15960	15960	15960	15960	0
532	20230905	102700	6820190	15960	15960	15960	15960	0
533	20230905	102600	6820190	15960	15960	15960	15960	0
534	20230905	102500	6820190	15960	15960	15960	15960	0
535	20230905	102400	6820190	15960	15960	15960	15960	0
536	20230905	102300	6820190	15960	15960	15960	15960	0
537	20230905	102200	6820190	15960	15960	15960	15960	0
538	20230905	102100	6820190	15960	15960	15960	15960	0
539	20230905	102000	6820190	15960	15960	15960	15960	50
540	20230905	101900	6022190	15700	15700	15700	15700	0
541	20230905	101800	6022190	15700	15700	15700	15700	0
542	20230905	101700	6022190	15700	15700	15700	15700	0
543	20230905	101600	6022190	15700	15700	15700	15700	0
544	20230905	101500	6022190	15700	15700	15700	15700	0
545	20230905	101400	6022190	15700	15700	15700	15700	0
546	20230905	101300	6022190	15700	15700	15700	15700	0
547	20230905	101200	6022190	15700	15700	15700	15700	0
548	20230905	101100	6022190	15700	15700	15700	15700	0
549	20230905	101000	6022190	15700	15700	15700	15700	0
550	20230905	100900	6022190	15700	15700	15700	15700	0
551	20230905	100800	6022190	15700	15700	15700	15700	0
552	20230905	100700	6022190	15700	15700	15700	15700	0
553	20230905	100600	6022190	15700	15700	15700	15700	0
554	20230905	100500	6022190	15700	15700	15700	15700	0
555	20230905	100400	6022190	15700	15700	15700	15700	0
556	20230905	100300	6022190	15700	15710	15710	15700	150
557	20230905	100200	3666780	15670	15670	15670	15670	0
558	20230905	100100	3666780	15670	15670	15670	15670	0
559	20230905	100000	3666780	15670	15670	15670	15670	0
560	20230905	095900	3666780	15670	15670	15670	15670	0
561	20230905	095800	3666780	15670	15670	15670	15670	0
562	20230905	095700	3666780	15670	15670	15670	15670	0
563	20230905	095600	3666780	15670	15670	15670	15670	0
564	20230905	095500	3666780	15670	15670	15670	15670	0
565	20230905	095400	3666780	15670	15670	15670	15670	0
566	20230905	095300	3666780	15670	15670	15670	15670	0
567	20230905	095200	3666780	15670	15670	15670	15670	0
568	20230905	095100	3666780	15670	15670	15670	15670	0
569	20230905	095000	3666780	15670	15670	15670	15670	0
570	20230905	094900	3666780	15670	15670	15670	15670	0
571	20230905	094800	3666780	15670	15670	15670	15670	0
572	20230905	094700	3666780	15670	15670	15670	15670	0
573	20230905	094600	3666780	15670	15670	15670	15670	0
574	20230905	094500	3666780	15670	15670	15670	15670	0
575	20230905	094400	3666780	15670	15670	15670	15670	0
576	20230905	094300	3666780	15670	15670	15670	15670	0
577	20230905	094200	3666780	15670	15670	15670	15670	0
578	20230905	094100	3666780	15670	15670	15670	15670	0
579	20230905	094000	3666780	15670	15670	15670	15670	0
580	20230905	093900	3666780	15670	15670	15670	15670	0
581	20230905	093800	3666780	15670	15670	15670	15670	0
582	20230905	093700	3666780	15670	15670	15670	15670	0
583	20230905	093600	3666780	15670	15670	15670	15670	0
584	20230905	093500	3666780	15670	15670	15670	15670	0
585	20230905	093400	3666780	15670	15670	15670	15670	0
586	20230905	093300	3666780	15670	15670	15670	15670	0
587	20230905	093200	3666780	15670	15670	15670	15670	0
588	20230905	093100	3666780	15670	15670	15670	15670	0
589	20230905	093000	3666780	15670	15670	15670	15670	0
590	20230905	092900	3666780	15670	15670	15670	15670	0
591	20230905	092800	3666780	15670	15670	15670	15670	0
592	20230905	092700	3666780	15670	15670	15670	15670	0
593	20230905	092600	3666780	15670	15670	15670	15670	0
594	20230905	092500	3666780	15670	15670	15670	15670	0
595	20230905	092400	3666780	15670	15670	15670	15670	0
596	20230905	092300	3666780	15670	15670	15670	15670	0
597	20230905	092200	3666780	15670	15670	15670	15670	0
598	20230905	092100	3666780	15670	15670	15670	15670	0
599	20230905	092000	3666780	15670	15670	15670	15670	0
600	20230905	091900	3666780	15670	15670	15670	15670	0
601	20230905	091800	3666780	15670	15670	15670	15670	0
602	20230905	091700	3666780	15670	15670	15670	15670	234
603	20230905	091600	0	16000	16000	16000	16000	0
604	20230905	091500	0	16000	16000	16000	16000	0
605	20230905	091400	0	16000	16000	16000	16000	0
606	20230905	091300	0	16000	16000	16000	16000	0
607	20230905	091200	0	16000	16000	16000	16000	0
608	20230905	091100	0	16000	16000	16000	16000	0
609	20230905	091000	0	16000	16000	16000	16000	0
610	20230905	090900	0	16000	16000	16000	16000	0
611	20230905	090800	0	16000	16000	16000	16000	0
612	20230905	090700	0	16000	16000	16000	16000	0
613	20230905	090600	0	16000	16000	16000	16000	0
614	20230905	090500	0	16000	16000	16000	16000	0
615	20230905	090400	0	16000	16000	16000	16000	0
616	20230905	090300	0	16000	16000	16000	16000	0
617	20230905	090200	0	16000	16000	16000	16000	0
618	20230905	090100	0	16000	16000	16000	16000	0
619	20230905	090000	0	16000	16000	16000	16000	0