KissMeData/130500/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	195400	35256065	2990	2990	2990	2990	303
3	20230919	195300	35256065	2990	2990	2990	2990	0
4	20230919	195200	35256065	2990	2990	2990	2990	0
5	20230919	195100	35256065	2990	2990	2990	2990	0
6	20230919	195000	35256065	2990	2990	2990	2990	0
7	20230919	194900	35256065	2990	2990	2990	2990	0
8	20230919	194800	35256065	2990	2990	2990	2990	0
9	20230919	194700	35256065	2990	2990	2990	2990	0
10	20230919	194600	35256065	2990	2990	2990	2990	0
11	20230919	194500	35256065	2990	2990	2990	2990	0
12	20230919	194400	35256065	2990	2990	2990	2990	0
13	20230919	194300	35256065	2990	2990	2990	2990	0
14	20230919	194200	35256065	2990	2990	2990	2990	0
15	20230919	194100	35256065	2990	2990	2990	2990	0
16	20230919	194000	35256065	2990	2990	2990	2990	0
17	20230919	193900	35256065	2990	2990	2990	2990	0
18	20230919	193800	35256065	2990	2990	2990	2990	0
19	20230919	193700	35256065	2990	2990	2990	2990	0
20	20230919	193600	35256065	2990	2990	2990	2990	0
21	20230919	193500	35256065	2990	2990	2990	2990	0
22	20230919	193400	35256065	2990	2990	2990	2990	0
23	20230919	193300	35256065	2990	2990	2990	2990	0
24	20230919	193200	35256065	2990	2990	2990	2990	0
25	20230919	193100	35256065	2990	2990	2990	2990	0
26	20230919	193000	35256065	2990	2990	2990	2990	0
27	20230919	192900	35256065	2990	2990	2990	2990	0
28	20230919	192800	35256065	2990	2990	2990	2990	0
29	20230919	192700	35256065	2990	2990	2990	2990	0
30	20230919	192600	35256065	2990	2990	2990	2990	0
31	20230919	192500	35256065	2990	2990	2990	2990	0
32	20230919	192400	35256065	2990	2990	2990	2990	303
33	20230919	192300	35256065	2990	2990	2990	2990	0
34	20230919	192200	35256065	2990	2990	2990	2990	0
35	20230919	192100	35256065	2990	2990	2990	2990	0
36	20230919	192000	35256065	2990	2990	2990	2990	0
37	20230919	191900	35256065	2990	2990	2990	2990	0
38	20230919	191800	35256065	2990	2990	2990	2990	0
39	20230919	191700	35256065	2990	2990	2990	2990	0
40	20230919	191600	35256065	2990	2990	2990	2990	0
41	20230919	191500	35256065	2990	2990	2990	2990	0
42	20230919	191400	35256065	2990	2990	2990	2990	0
43	20230919	191300	35256065	2990	2990	2990	2990	0
44	20230919	191200	35256065	2990	2990	2990	2990	0
45	20230919	191100	35256065	2990	2990	2990	2990	0
46	20230919	191000	35256065	2990	2990	2990	2990	0
47	20230919	190900	35256065	2990	2990	2990	2990	0
48	20230919	190800	35256065	2990	2990	2990	2990	0
49	20230919	190700	35256065	2990	2990	2990	2990	0
50	20230919	190600	35256065	2990	2990	2990	2990	0
51	20230919	190500	35256065	2990	2990	2990	2990	0
52	20230919	190400	35256065	2990	2990	2990	2990	0
53	20230919	190300	35256065	2990	2990	2990	2990	0
54	20230919	190200	35256065	2990	2990	2990	2990	0
55	20230919	190100	35256065	2990	2990	2990	2990	0
56	20230919	190000	35256065	2990	2990	2990	2990	0
57	20230919	185900	35256065	2990	2990	2990	2990	0
58	20230919	185800	35256065	2990	2990	2990	2990	0
59	20230919	185700	35256065	2990	2990	2990	2990	0
60	20230919	185600	35256065	2990	2990	2990	2990	0
61	20230919	185500	35256065	2990	2990	2990	2990	0
62	20230919	185400	35256065	2990	2990	2990	2990	303
63	20230919	185300	35256065	2990	2990	2990	2990	0
64	20230919	185200	35256065	2990	2990	2990	2990	0
65	20230919	185100	35256065	2990	2990	2990	2990	0
66	20230919	185000	35256065	2990	2990	2990	2990	0
67	20230919	184900	35256065	2990	2990	2990	2990	0
68	20230919	184800	35256065	2990	2990	2990	2990	0
69	20230919	184700	35256065	2990	2990	2990	2990	0
70	20230919	184600	35256065	2990	2990	2990	2990	0
71	20230919	184500	35256065	2990	2990	2990	2990	0
72	20230919	184400	35256065	2990	2990	2990	2990	0
73	20230919	184300	35256065	2990	2990	2990	2990	0
74	20230919	184200	35256065	2990	2990	2990	2990	0
75	20230919	184100	35256065	2990	2990	2990	2990	0
76	20230919	184000	35256065	2990	2990	2990	2990	0
77	20230919	183900	35256065	2990	2990	2990	2990	0
78	20230919	183800	35256065	2990	2990	2990	2990	0
79	20230919	183700	35256065	2990	2990	2990	2990	0
80	20230919	183600	35256065	2990	2990	2990	2990	0
81	20230919	183500	35256065	2990	2990	2990	2990	0
82	20230919	183400	35256065	2990	2990	2990	2990	0
83	20230919	183300	35256065	2990	2990	2990	2990	0
84	20230919	183200	35256065	2990	2990	2990	2990	0
85	20230919	183100	35256065	2990	2990	2990	2990	0
86	20230919	183000	35256065	2990	2990	2990	2990	0
87	20230919	182900	35256065	2990	2990	2990	2990	0
88	20230919	182800	35256065	2990	2990	2990	2990	0
89	20230919	182700	35256065	2990	2990	2990	2990	0
90	20230919	182600	35256065	2990	2990	2990	2990	0
91	20230919	182500	35256065	2990	2990	2990	2990	0
92	20230919	182400	35256065	2990	2990	2990	2990	303
93	20230919	182300	35256065	2990	2990	2990	2990	0
94	20230919	182200	35256065	2990	2990	2990	2990	0
95	20230919	182100	35256065	2990	2990	2990	2990	0
96	20230919	182000	35256065	2990	2990	2990	2990	0
97	20230919	181900	35256065	2990	2990	2990	2990	0
98	20230919	181800	35256065	2990	2990	2990	2990	0
99	20230919	181700	35256065	2990	2990	2990	2990	0
100	20230919	181600	35256065	2990	2990	2990	2990	0
101	20230919	181500	35256065	2990	2990	2990	2990	0
102	20230919	181400	35256065	2990	2990	2990	2990	0
103	20230919	181300	35256065	2990	2990	2990	2990	0
104	20230919	181200	35256065	2990	2990	2990	2990	0
105	20230919	181100	35256065	2990	2990	2990	2990	0
106	20230919	181000	35256065	2990	2990	2990	2990	0
107	20230919	180900	35256065	2990	2990	2990	2990	0
108	20230919	180800	35256065	2990	2990	2990	2990	0
109	20230919	180700	35256065	2990	2990	2990	2990	0
110	20230919	180600	35256065	2990	2990	2990	2990	0
111	20230919	180500	35256065	2990	2990	2990	2990	0
112	20230919	180400	35256065	2990	2990	2990	2990	0
113	20230919	180300	35256065	2990	2990	2990	2990	0
114	20230919	180200	35256065	2990	2990	2990	2990	0
115	20230919	180100	35256065	2990	2990	2990	2990	0
116	20230919	180000	35256065	2990	2990	2990	2990	0
117	20230919	175900	35256065	2990	2990	2990	2990	0
118	20230919	175800	35256065	2990	2990	2990	2990	0
119	20230919	175700	35256065	2990	2990	2990	2990	0
120	20230919	175600	35256065	2990	2990	2990	2990	0
121	20230919	175500	35256065	2990	2990	2990	2990	0
122	20230919	175400	35256065	2990	2990	2990	2990	303
123	20230919	175300	35256065	2990	2990	2990	2990	0
124	20230919	175200	35256065	2990	2990	2990	2990	0
125	20230919	175100	35256065	2990	2990	2990	2990	0
126	20230919	175000	35256065	2990	2990	2990	2990	0
127	20230919	174900	35256065	2990	2990	2990	2990	0
128	20230919	174800	35256065	2990	2990	2990	2990	0
129	20230919	174700	35256065	2990	2990	2990	2990	0
130	20230919	174600	35256065	2990	2990	2990	2990	0
131	20230919	174500	35256065	2990	2990	2990	2990	0
132	20230919	174400	35256065	2990	2990	2990	2990	0
133	20230919	174300	35256065	2990	2990	2990	2990	0
134	20230919	174200	35256065	2990	2990	2990	2990	0
135	20230919	174100	35256065	2990	2990	2990	2990	0
136	20230919	174000	35256065	2990	2990	2990	2990	0
137	20230919	173900	35256065	2990	2990	2990	2990	0
138	20230919	173800	35256065	2990	2990	2990	2990	0
139	20230919	173700	35256065	2990	2990	2990	2990	0
140	20230919	173600	35256065	2990	2990	2990	2990	0
141	20230919	173500	35256065	2990	2990	2990	2990	0
142	20230919	173400	35256065	2990	2990	2990	2990	0
143	20230919	173300	35256065	2990	2990	2990	2990	0
144	20230919	173200	35256065	2990	2990	2990	2990	0
145	20230919	173100	35256065	2990	2990	2990	2990	0
146	20230919	173000	35256065	2990	2990	2990	2990	0
147	20230919	172900	35256065	2990	2990	2990	2990	0
148	20230919	172800	35256065	2990	2990	2990	2990	0
149	20230919	172700	35256065	2990	2990	2990	2990	0
150	20230919	172600	35256065	2990	2990	2990	2990	0
151	20230919	172500	35256065	2990	2990	2990	2990	0
152	20230919	172400	35256065	2990	2990	2990	2990	303
153	20230919	172300	35256065	2990	2990	2990	2990	0
154	20230919	172200	35256065	2990	2990	2990	2990	0
155	20230919	172100	35256065	2990	2990	2990	2990	0
156	20230919	172000	35256065	2990	2990	2990	2990	0
157	20230919	171900	35256065	2990	2990	2990	2990	0
158	20230919	171800	35256065	2990	2990	2990	2990	0
159	20230919	171700	35256065	2990	2990	2990	2990	0
160	20230919	171600	35256065	2990	2990	2990	2990	0
161	20230919	171500	35256065	2990	2990	2990	2990	0
162	20230919	171400	35256065	2990	2990	2990	2990	0
163	20230919	171300	35256065	2990	2990	2990	2990	0
164	20230919	171200	35256065	2990	2990	2990	2990	0
165	20230919	171100	35256065	2990	2990	2990	2990	0
166	20230919	171000	35256065	2990	2990	2990	2990	0
167	20230919	170900	35256065	2990	2990	2990	2990	0
168	20230919	170800	35256065	2990	2990	2990	2990	0
169	20230919	170700	35256065	2990	2990	2990	2990	0
170	20230919	170600	35256065	2990	2990	2990	2990	0
171	20230919	170500	35256065	2990	2990	2990	2990	0
172	20230919	170400	35256065	2990	2990	2990	2990	0
173	20230919	170300	35256065	2990	2990	2990	2990	0
174	20230919	170200	35256065	2990	2990	2990	2990	0
175	20230919	170100	35256065	2990	2990	2990	2990	0
176	20230919	170000	35256065	2990	2990	2990	2990	0
177	20230919	165900	35256065	2990	2990	2990	2990	0
178	20230919	165800	35256065	2990	2990	2990	2990	0
179	20230919	165700	35256065	2990	2990	2990	2990	0
180	20230919	165600	35256065	2990	2990	2990	2990	0
181	20230919	165500	35256065	2990	2990	2990	2990	0
182	20230919	165400	35256065	2990	2990	2990	2990	303
183	20230919	165300	35256065	2990	2990	2990	2990	0
184	20230919	165200	35256065	2990	2990	2990	2990	0
185	20230919	165100	35256065	2990	2990	2990	2990	0
186	20230919	165000	35256065	2990	2990	2990	2990	0
187	20230919	164900	35256065	2990	2990	2990	2990	0
188	20230919	164800	35256065	2990	2990	2990	2990	0
189	20230919	164700	35256065	2990	2990	2990	2990	0
190	20230919	164600	35256065	2990	2990	2990	2990	0
191	20230919	164500	35256065	2990	2990	2990	2990	0
192	20230919	164400	35256065	2990	2990	2990	2990	0
193	20230919	164300	35256065	2990	2990	2990	2990	0
194	20230919	164200	35256065	2990	2990	2990	2990	0
195	20230919	164100	35256065	2990	2990	2990	2990	0
196	20230919	164000	35256065	2990	2990	2990	2990	0
197	20230919	163900	35256065	2990	2990	2990	2990	0
198	20230919	163800	35256065	2990	2990	2990	2990	0
199	20230919	163700	35256065	2990	2990	2990	2990	0
200	20230919	163600	35256065	2990	2990	2990	2990	0
201	20230919	163500	35256065	2990	2990	2990	2990	0
202	20230919	163400	35256065	2990	2990	2990	2990	0
203	20230919	163300	35256065	2990	2990	2990	2990	0
204	20230919	163200	35256065	2990	2990	2990	2990	0
205	20230919	163100	35256065	2990	2990	2990	2990	0
206	20230919	163000	35256065	2990	2990	2990	2990	0
207	20230919	162900	35256065	2990	2990	2990	2990	0
208	20230919	162800	35256065	2990	2990	2990	2990	0
209	20230919	162700	35256065	2990	2990	2990	2990	0
210	20230919	162600	35256065	2990	2990	2990	2990	0
211	20230919	162500	35256065	2990	2990	2990	2990	0
212	20230919	162400	35256065	2990	2990	2990	2990	303
213	20230919	162300	35256065	2990	2990	2990	2990	0
214	20230919	162200	35256065	2990	2990	2990	2990	0
215	20230919	162100	35256065	2990	2990	2990	2990	0
216	20230919	162000	35256065	2990	2990	2990	2990	0
217	20230919	161900	35256065	2990	2990	2990	2990	0
218	20230919	161800	35256065	2990	2990	2990	2990	0
219	20230919	161700	35256065	2990	2990	2990	2990	0
220	20230919	161600	35256065	2990	2990	2990	2990	0
221	20230919	161500	35256065	2990	2990	2990	2990	0
222	20230919	161400	35256065	2990	2990	2990	2990	0
223	20230919	161300	35256065	2990	2990	2990	2990	0
224	20230919	161200	35256065	2990	2990	2990	2990	0
225	20230919	161100	35256065	2990	2990	2990	2990	0
226	20230919	161000	35256065	2990	2990	2990	2990	0
227	20230919	160900	35256065	2990	2990	2990	2990	0
228	20230919	160800	35256065	2990	2990	2990	2990	0
229	20230919	160700	35256065	2990	2990	2990	2990	0
230	20230919	160600	35256065	2990	2990	2990	2990	0
231	20230919	160500	35256065	2990	2990	2990	2990	0
232	20230919	160400	35256065	2990	2990	2990	2990	0
233	20230919	160300	35256065	2990	2990	2990	2990	0
234	20230919	160200	35256065	2990	2990	2990	2990	0
235	20230919	160100	35256065	2990	2990	2990	2990	0
236	20230919	160000	35256065	2990	2990	2990	2990	0
237	20230919	155900	35256065	2990	2990	2990	2990	0
238	20230919	155800	35256065	2990	2990	2990	2990	0
239	20230919	155700	35256065	2990	2990	2990	2990	0
240	20230919	155600	35256065	2990	2990	2990	2990	0
241	20230919	155500	35256065	2990	2990	2990	2990	0
242	20230919	155400	35256065	2990	2990	2990	2990	303
243	20230919	155300	35256065	2990	2990	2990	2990	0
244	20230919	155200	35256065	2990	2990	2990	2990	0
245	20230919	155100	35256065	2990	2990	2990	2990	0
246	20230919	155000	35256065	2990	2990	2990	2990	0
247	20230919	154900	35256065	2990	2990	2990	2990	0
248	20230919	154800	35256065	2990	2990	2990	2990	0
249	20230919	154700	35256065	2990	2990	2990	2990	0
250	20230919	154600	35256065	2990	2990	2990	2990	0
251	20230919	154500	35256065	2990	2990	2990	2990	0
252	20230919	154400	35256065	2990	2990	2990	2990	0
253	20230919	154300	35256065	2990	2990	2990	2990	0
254	20230919	154200	35256065	2990	2990	2990	2990	0
255	20230919	154100	35256065	2990	2990	2990	2990	0
256	20230919	154000	35256065	2990	2990	2990	2990	0
257	20230919	153900	35256065	2990	2990	2990	2990	0
258	20230919	153800	35256065	2990	2990	2990	2990	0
259	20230919	153700	35256065	2990	2990	2990	2990	0
260	20230919	153600	35256065	2990	2990	2990	2990	0
261	20230919	153500	35256065	2990	2990	2990	2990	0
262	20230919	153400	35256065	2990	2990	2990	2990	0
263	20230919	153300	35256065	2990	2990	2990	2990	0
264	20230919	153200	35256065	2990	2990	2990	2990	0
265	20230919	153100	35256065	2990	2990	2990	2990	0
266	20230919	153000	35256065	2990	2990	2990	2990	303
267	20230919	152900	34350095	2985	2985	2985	2985	0
268	20230919	152800	34350095	2985	2985	2985	2985	0
269	20230919	152700	34350095	2985	2985	2985	2985	0
270	20230919	152600	34350095	2985	2985	2985	2985	0
271	20230919	152500	34350095	2985	2985	2985	2985	0
272	20230919	152400	34350095	2985	2985	2985	2985	0
273	20230919	152300	34350095	2985	2985	2985	2985	0
274	20230919	152200	34350095	2985	2985	2985	2985	0
275	20230919	152100	34350095	2985	2985	2985	2985	0
276	20230919	152000	34350095	2985	2985	2985	2985	0
277	20230919	151900	34350095	2985	2985	2985	2985	0
278	20230919	151800	34350095	2985	2985	2985	2985	0
279	20230919	151700	34350095	2985	2985	2985	2985	0
280	20230919	151600	34350095	2985	2985	2985	2985	0
281	20230919	151500	34350095	2985	2985	2985	2985	10
282	20230919	151400	34320245	2990	2990	2990	2990	17
283	20230919	151300	34269415	2990	2990	2990	2990	0
284	20230919	151200	34269415	2990	2990	2990	2990	0
285	20230919	151100	34269415	2990	2990	2990	2990	0
286	20230919	151000	34269415	2990	2990	2990	2990	0
287	20230919	150900	34269415	2990	2990	2990	2990	1
288	20230919	150800	34266425	2990	2990	2990	2990	1
289	20230919	150700	34263435	2985	2985	2985	2985	471
290	20230919	150600	32857500	2985	2985	2985	2985	157
291	20230919	150500	32388855	2990	2990	2990	2990	0
292	20230919	150400	32388855	2990	2990	2990	2990	40
293	20230919	150300	32269255	2985	2985	2985	2985	0
294	20230919	150200	32269255	2985	2985	2985	2985	0
295	20230919	150100	32269255	2985	2985	2985	2985	16
296	20230919	150000	32221495	2990	2990	2990	2990	0
297	20230919	145900	32221495	2990	2990	2990	2990	10
298	20230919	145800	32191595	2990	2990	2990	2990	23
299	20230919	145700	32122825	2990	2990	2990	2990	0
300	20230919	145600	32122825	2990	2990	2990	2990	0
301	20230919	145500	32122825	2990	2990	2990	2990	0
302	20230919	145400	32122825	2990	2990	2990	2990	0
303	20230919	145300	32122825	2990	2990	2990	2990	1232
304	20230919	145200	28439145	2995	2995	2995	2995	415
305	20230919	145100	27196220	3000	3000	3000	3000	0
306	20230919	145000	27196220	3000	3000	3000	3000	668
307	20230919	144900	25192220	3010	3010	3010	3010	0
308	20230919	144800	25192220	3010	3010	3010	3010	10
309	20230919	144700	25162120	3010	3010	3010	3010	0
310	20230919	144600	25162120	3010	3010	3010	3010	0
311	20230919	144500	25162120	3010	3010	3010	3010	0
312	20230919	144400	25162120	3010	3010	3010	3010	0
313	20230919	144300	25162120	3010	3010	3010	3010	0
314	20230919	144200	25162120	3010	3010	3010	3010	0
315	20230919	144100	25162120	3010	3010	3010	3010	0
316	20230919	144000	25162120	3010	3010	3010	3010	0
317	20230919	143900	25162120	3010	3010	3010	3010	0
318	20230919	143800	25162120	3010	3010	3010	3010	0
319	20230919	143700	25162120	3010	3010	3010	3010	0
320	20230919	143600	25162120	3010	3010	3010	3010	0
321	20230919	143500	25162120	3010	3010	3010	3010	0
322	20230919	143400	25162120	3010	3010	3010	3010	0
323	20230919	143300	25162120	3010	3010	3010	3010	0
324	20230919	143200	25162120	3010	3010	3010	3010	0
325	20230919	143100	25162120	3010	3010	3010	3010	0
326	20230919	143000	25162120	3010	3010	3010	3010	0
327	20230919	142900	25162120	3010	3010	3010	3010	0
328	20230919	142800	25162120	3010	3010	3010	3010	0
329	20230919	142700	25162120	3010	3010	3010	3010	0
330	20230919	142600	25162120	3010	3010	3010	3010	0
331	20230919	142500	25162120	3010	3010	3010	3010	1
332	20230919	142400	25159110	3000	3000	3000	3000	0
333	20230919	142300	25159110	3000	3000	3000	3000	0
334	20230919	142200	25159110	3000	3000	3000	3000	103
335	20230919	142100	24850110	3010	3010	3010	3010	0
336	20230919	142000	24850110	3010	3000	3010	3000	204
337	20230919	141900	24238070	3010	3010	3010	3010	0
338	20230919	141800	24238070	3010	3010	3010	3010	0
339	20230919	141700	24238070	3010	3000	3010	3000	8
340	20230919	141600	24214040	3000	3000	3000	3000	147
341	20230919	141500	23773040	3000	3000	3000	3000	0
342	20230919	141400	23773040	3000	3000	3000	3000	0
343	20230919	141300	23773040	3000	3000	3000	3000	0
344	20230919	141200	23773040	3000	3000	3000	3000	0
345	20230919	141100	23773040	3000	3010	3010	3000	2
346	20230919	141000	23767030	3010	3010	3010	3010	0
347	20230919	140900	23767030	3010	3010	3010	3010	0
348	20230919	140800	23767030	3010	3010	3010	3010	0
349	20230919	140700	23767030	3010	3010	3010	3010	0
350	20230919	140600	23767030	3010	3010	3010	3010	0
351	20230919	140500	23767030	3010	3005	3010	3005	125
352	20230919	140400	23391390	3005	3005	3005	3005	0
353	20230919	140300	23391390	3005	3005	3005	3005	0
354	20230919	140200	23391390	3005	3005	3005	3005	0
355	20230919	140100	23391390	3005	3005	3005	3005	0
356	20230919	140000	23391390	3005	3005	3005	3005	6
357	20230919	135900	23373360	3005	3005	3005	3005	0
358	20230919	135800	23373360	3005	3005	3005	3005	0
359	20230919	135700	23373360	3005	3005	3005	3005	1
360	20230919	135600	23370355	2995	2995	2995	2995	1000
361	20230919	135500	20375355	2995	2995	2995	2995	0
362	20230919	135400	20375355	2995	3005	3010	2995	7
363	20230919	135300	20354335	3010	3005	3010	3000	118
364	20230919	135200	19999755	3000	3000	3000	3000	0
365	20230919	135100	19999755	3000	3000	3000	3000	0
366	20230919	135000	19999755	3000	3000	3000	3000	0
367	20230919	134900	19999755	3000	3000	3000	3000	0
368	20230919	134800	19999755	3000	3000	3000	3000	0
369	20230919	134700	19999755	3000	3000	3000	3000	0
370	20230919	134600	19999755	3000	3000	3000	3000	0
371	20230919	134500	19999755	3000	3000	3000	3000	0
372	20230919	134400	19999755	3000	3000	3000	3000	0
373	20230919	134300	19999755	3000	3000	3000	3000	0
374	20230919	134200	19999755	3000	3000	3000	3000	0
375	20230919	134100	19999755	3000	3000	3000	3000	0
376	20230919	134000	19999755	3000	3000	3000	3000	0
377	20230919	133900	19999755	3000	3000	3000	3000	0
378	20230919	133800	19999755	3000	3000	3000	3000	0
379	20230919	133700	19999755	3000	3000	3000	3000	0
380	20230919	133600	19999755	3000	3000	3000	3000	0
381	20230919	133500	19999755	3000	3000	3000	3000	3
382	20230919	133400	19990755	2995	2995	2995	2995	0
383	20230919	133300	19990755	2995	2995	2995	2995	0
384	20230919	133200	19990755	2995	2995	2995	2995	0
385	20230919	133100	19990755	2995	2995	2995	2995	0
386	20230919	133000	19990755	2995	2995	2995	2995	3
387	20230919	132900	19981770	2995	2995	2995	2995	0
388	20230919	132800	19981770	2995	2995	2995	2995	0
389	20230919	132700	19981770	2995	2995	2995	2995	0
390	20230919	132600	19981770	2995	2995	2995	2995	0
391	20230919	132500	19981770	2995	2995	2995	2995	0
392	20230919	132400	19981770	2995	2995	2995	2995	0
393	20230919	132300	19981770	2995	2995	2995	2995	0
394	20230919	132200	19981770	2995	2995	2995	2995	0
395	20230919	132100	19981770	2995	2995	2995	2995	133
396	20230919	132000	19583435	3000	3000	3000	3000	0
397	20230919	131900	19583435	3000	3000	3000	3000	0
398	20230919	131800	19583435	3000	3000	3000	3000	0
399	20230919	131700	19583435	3000	3000	3000	3000	0
400	20230919	131600	19583435	3000	3000	3000	3000	1
401	20230919	131500	19580435	3005	3005	3005	3005	5
402	20230919	131400	19565410	3010	3010	3010	3010	0
403	20230919	131300	19565410	3010	3010	3010	3010	0
404	20230919	131200	19565410	3010	3010	3010	3010	0
405	20230919	131100	19565410	3010	3010	3010	3010	0
406	20230919	131000	19565410	3010	3010	3010	3010	0
407	20230919	130900	19565410	3010	3010	3010	3010	0
408	20230919	130800	19565410	3010	3010	3010	3010	0
409	20230919	130700	19565410	3010	3010	3010	3010	0
410	20230919	130600	19565410	3010	3010	3010	3010	0
411	20230919	130500	19565410	3010	3010	3010	3010	0
412	20230919	130400	19565410	3010	3010	3010	3010	0
413	20230919	130300	19565410	3010	3010	3010	3010	0
414	20230919	130200	19565410	3010	3010	3010	3010	0
415	20230919	130100	19565410	3010	3010	3010	3010	0
416	20230919	130000	19565410	3010	3010	3010	3010	0
417	20230919	125900	19565410	3010	3010	3010	3010	0
418	20230919	125800	19565410	3010	3010	3010	3010	0
419	20230919	125700	19565410	3010	3010	3010	3010	0
420	20230919	125600	19565410	3010	3010	3010	3010	0
421	20230919	125500	19565410	3010	3000	3010	3000	18
422	20230919	125400	19511390	3000	3000	3000	3000	0
423	20230919	125300	19511390	3000	3000	3000	3000	0
424	20230919	125200	19511390	3000	3000	3000	3000	0
425	20230919	125100	19511390	3000	3000	3000	3000	0
426	20230919	125000	19511390	3000	3000	3000	3000	0
427	20230919	124900	19511390	3000	3000	3000	3000	0
428	20230919	124800	19511390	3000	3000	3000	3000	0
429	20230919	124700	19511390	3000	3000	3000	3000	0
430	20230919	124600	19511390	3000	3000	3000	3000	0
431	20230919	124500	19511390	3000	3000	3000	3000	0
432	20230919	124400	19511390	3000	3000	3000	3000	0
433	20230919	124300	19511390	3000	3000	3000	3000	10
434	20230919	124200	19481390	3000	3000	3000	3000	1
435	20230919	124100	19478390	2990	2990	2990	2990	0
436	20230919	124000	19478390	2990	2990	2990	2990	0
437	20230919	123900	19478390	2990	2990	2990	2990	0
438	20230919	123800	19478390	2990	2990	2990	2990	0
439	20230919	123700	19478390	2990	2990	2990	2990	0
440	20230919	123600	19478390	2990	2990	2990	2990	3
441	20230919	123500	19469420	2990	2990	2990	2990	0
442	20230919	123400	19469420	2990	2990	2990	2990	0
443	20230919	123300	19469420	2990	2990	2990	2990	0
444	20230919	123200	19469420	2990	2990	2990	2990	0
445	20230919	123100	19469420	2990	2990	2990	2990	0
446	20230919	123000	19469420	2990	2990	2990	2990	0
447	20230919	122900	19469420	2990	2990	2990	2990	0
448	20230919	122800	19469420	2990	2990	2990	2990	0
449	20230919	122700	19469420	2990	2990	2990	2990	0
450	20230919	122600	19469420	2990	2990	2990	2990	0
451	20230919	122500	19469420	2990	2990	2990	2990	0
452	20230919	122400	19469420	2990	2990	2990	2990	10
453	20230919	122300	19439520	3000	3000	3000	3000	0
454	20230919	122200	19439520	3000	3000	3000	3000	0
455	20230919	122100	19439520	3000	3000	3000	3000	0
456	20230919	122000	19439520	3000	3000	3000	3000	0
457	20230919	121900	19439520	3000	3000	3000	3000	0
458	20230919	121800	19439520	3000	3000	3000	3000	0
459	20230919	121700	19439520	3000	3000	3000	3000	100
460	20230919	121600	19139520	2995	2995	2995	2995	0
461	20230919	121500	19139520	2995	2995	2995	2995	0
462	20230919	121400	19139520	2995	2995	2995	2995	101
463	20230919	121300	18837025	3000	3000	3000	3000	0
464	20230919	121200	18837025	3000	3000	3000	3000	0
465	20230919	121100	18837025	3000	3000	3000	3000	0
466	20230919	121000	18837025	3000	3000	3000	3000	0
467	20230919	120900	18837025	3000	3000	3000	3000	0
468	20230919	120800	18837025	3000	3000	3000	3000	0
469	20230919	120700	18837025	3000	3000	3000	3000	0
470	20230919	120600	18837025	3000	3000	3000	3000	0
471	20230919	120500	18837025	3000	3000	3000	3000	0
472	20230919	120400	18837025	3000	3000	3000	3000	0
473	20230919	120300	18837025	3000	3000	3000	3000	0
474	20230919	120200	18837025	3000	3000	3000	3000	0
475	20230919	120100	18837025	3000	3000	3000	3000	0
476	20230919	120000	18837025	3000	3000	3000	3000	0
477	20230919	115900	18837025	3000	3000	3000	3000	0
478	20230919	115800	18837025	3000	3000	3000	3000	1
479	20230919	115700	18834025	2995	2995	2995	2995	5
480	20230919	115600	18819050	2995	2995	2995	2995	0
481	20230919	115500	18819050	2995	2995	2995	2995	0
482	20230919	115400	18819050	2995	2995	2995	2995	0
483	20230919	115300	18819050	2995	2995	2995	2995	0
484	20230919	115200	18819050	2995	2995	2995	2995	296
485	20230919	115100	17932530	3000	3000	3000	3000	0
486	20230919	115000	17932530	3000	3000	3000	3000	0
487	20230919	114900	17932530	3000	3000	3000	3000	0
488	20230919	114800	17932530	3000	3000	3000	3000	0
489	20230919	114700	17932530	3000	3000	3000	3000	0
490	20230919	114600	17932530	3000	3000	3000	3000	0
491	20230919	114500	17932530	3000	3000	3000	3000	0
492	20230919	114400	17932530	3000	3000	3000	3000	0
493	20230919	114300	17932530	3000	3000	3000	3000	21
494	20230919	114200	17869530	3000	3000	3000	3000	0
495	20230919	114100	17869530	3000	3000	3000	3000	0
496	20230919	114000	17869530	3000	3000	3000	3000	21
497	20230919	113900	17806530	3000	3000	3000	3000	0
498	20230919	113800	17806530	3000	3000	3000	3000	0
499	20230919	113700	17806530	3000	3000	3000	3000	0
500	20230919	113600	17806530	3000	3000	3000	3000	20
501	20230919	113500	17746530	3000	3000	3000	3000	0
502	20230919	113400	17746530	3000	3000	3000	3000	0
503	20230919	113300	17746530	3000	3000	3000	3000	0
504	20230919	113200	17746530	3000	3000	3000	3000	0
505	20230919	113100	17746530	3000	3000	3000	3000	10
506	20230919	113000	17716530	3005	3005	3005	3005	1
507	20230919	112900	17713525	3000	3000	3000	3000	0
508	20230919	112800	17713525	3000	3000	3000	3000	0
509	20230919	112700	17713525	3000	3000	3000	3000	486
510	20230919	112600	16255525	3005	3005	3005	3005	0
511	20230919	112500	16255525	3005	3005	3005	3005	0
512	20230919	112400	16255525	3005	3005	3005	3005	64
513	20230919	112300	16063205	3010	3010	3010	3010	0
514	20230919	112200	16063205	3010	3010	3010	3010	76
515	20230919	112100	15834445	3010	3010	3010	3010	0
516	20230919	112000	15834445	3010	3010	3010	3010	0
517	20230919	111900	15834445	3010	3010	3010	3010	0
518	20230919	111800	15834445	3010	3010	3010	3010	0
519	20230919	111700	15834445	3010	3010	3010	3010	0
520	20230919	111600	15834445	3010	3010	3010	3010	0
521	20230919	111500	15834445	3010	3010	3010	3010	0
522	20230919	111400	15834445	3010	3010	3010	3010	0
523	20230919	111300	15834445	3010	3010	3010	3010	0
524	20230919	111200	15834445	3010	3010	3010	3010	0
525	20230919	111100	15834445	3010	3010	3010	3010	0
526	20230919	111000	15834445	3010	3010	3010	3010	0
527	20230919	110900	15834445	3010	3010	3010	3010	3
528	20230919	110800	15825415	3010	3010	3010	3010	0
529	20230919	110700	15825415	3010	3010	3010	3010	0
530	20230919	110600	15825415	3010	3010	3010	3010	0
531	20230919	110500	15825415	3010	3010	3010	3010	0
532	20230919	110400	15825415	3010	3010	3010	3010	0
533	20230919	110300	15825415	3010	3010	3010	3010	0
534	20230919	110200	15825415	3010	3010	3010	3010	0
535	20230919	110100	15825415	3010	3010	3010	3010	0
536	20230919	110000	15825415	3010	3010	3010	3010	0
537	20230919	105900	15825415	3010	3010	3010	3010	0
538	20230919	105800	15825415	3010	3010	3010	3010	0
539	20230919	105700	15825415	3010	3010	3010	3010	0
540	20230919	105600	15825415	3010	3010	3010	3010	100
541	20230919	105500	15524415	3010	3010	3010	3010	0
542	20230919	105400	15524415	3010	3010	3010	3010	0
543	20230919	105300	15524415	3010	3010	3010	3010	0
544	20230919	105200	15524415	3010	3010	3010	3010	0
545	20230919	105100	15524415	3010	3010	3010	3010	0
546	20230919	105000	15524415	3010	3010	3010	3010	0
547	20230919	104900	15524415	3010	3010	3010	3010	0
548	20230919	104800	15524415	3010	3010	3010	3010	0
549	20230919	104700	15524415	3010	3010	3010	3010	0
550	20230919	104600	15524415	3010	3010	3010	3010	0
551	20230919	104500	15524415	3010	3010	3010	3010	0
552	20230919	104400	15524415	3010	3010	3010	3010	0
553	20230919	104300	15524415	3010	3010	3010	3010	1
554	20230919	104200	15521405	3010	3010	3010	3010	0
555	20230919	104100	15521405	3010	3010	3010	3010	0
556	20230919	104000	15521405	3010	3010	3010	3010	0
557	20230919	103900	15521405	3010	3010	3010	3010	0
558	20230919	103800	15521405	3010	3010	3010	3010	0
559	20230919	103700	15521405	3010	3010	3010	3010	0
560	20230919	103600	15521405	3010	3005	3010	3005	205
561	20230919	103500	14904565	3005	3005	3005	3005	5
562	20230919	103400	14889540	3005	3005	3005	3005	0
563	20230919	103300	14889540	3005	3005	3005	3005	0
564	20230919	103200	14889540	3005	3005	3005	3005	10
565	20230919	103100	14859490	3005	3005	3005	3005	0
566	20230919	103000	14859490	3005	3005	3005	3005	0
567	20230919	102900	14859490	3005	3005	3005	3005	0
568	20230919	102800	14859490	3005	3005	3005	3005	0
569	20230919	102700	14859490	3005	3005	3005	3005	0
570	20230919	102600	14859490	3005	3000	3005	3000	370
571	20230919	102500	13749390	3005	3005	3005	3005	0
572	20230919	102400	13749390	3005	3005	3005	3005	0
573	20230919	102300	13749390	3005	3005	3005	3005	0
574	20230919	102200	13749390	3005	3005	3005	3005	0
575	20230919	102100	13749390	3005	3005	3005	3005	8
576	20230919	102000	13725350	3005	3005	3005	3005	0
577	20230919	101900	13725350	3005	3005	3005	3005	0
578	20230919	101800	13725350	3005	3005	3005	3005	0
579	20230919	101700	13725350	3005	3005	3005	3005	257
580	20230919	101600	12953065	3005	3010	3010	3005	118
581	20230919	101500	12597910	3020	3020	3020	3020	0
582	20230919	101400	12597910	3020	3020	3020	3020	0
583	20230919	101300	12597910	3020	3020	3020	3020	100
584	20230919	101200	12295910	3020	3015	3020	3010	46
585	20230919	101100	12157380	3020	3020	3020	3020	0
586	20230919	101000	12157380	3020	3020	3020	3020	0
587	20230919	100900	12157380	3020	3020	3020	3020	0
588	20230919	100800	12157380	3020	3020	3020	3020	9
589	20230919	100700	12130200	3020	3020	3020	3020	5
590	20230919	100600	12115100	3020	3020	3020	3020	21
591	20230919	100500	12051680	3010	3010	3010	3010	0
592	20230919	100400	12051680	3010	3010	3010	3010	0
593	20230919	100300	12051680	3010	3015	3015	3010	4
594	20230919	100200	12039630	3010	3010	3010	3010	0
595	20230919	100100	12039630	3010	3010	3010	3010	0
596	20230919	100000	12039630	3010	3010	3010	3010	0
597	20230919	095900	12039630	3010	3015	3015	3010	100
598	20230919	095800	11738625	3020	3020	3020	3020	541
599	20230919	095700	10104805	3015	3015	3015	3015	0
600	20230919	095600	10104805	3015	3015	3015	3015	0
601	20230919	095500	10104805	3015	3020	3020	3015	11
602	20230919	095400	10071635	3020	3020	3020	3020	0
603	20230919	095300	10071635	3020	3020	3020	3020	0
604	20230919	095200	10071635	3020	3020	3020	3020	0
605	20230919	095100	10071635	3020	3020	3020	3020	0
606	20230919	095000	10071635	3020	3020	3020	3020	0
607	20230919	094900	10071635	3020	3020	3020	3020	0
608	20230919	094800	10071635	3020	3020	3020	3020	37
609	20230919	094700	9959895	3030	3030	3030	3030	0
610	20230919	094600	9959895	3030	3030	3030	3030	0
611	20230919	094500	9959895	3030	3030	3030	3030	0
612	20230919	094400	9959895	3030	3030	3030	3030	0
613	20230919	094300	9959895	3030	3030	3030	3030	0
614	20230919	094200	9959895	3030	3030	3030	3030	16
615	20230919	094100	9911415	3030	3030	3030	3030	0
616	20230919	094000	9911415	3030	3030	3030	3030	0
617	20230919	093900	9911415	3030	3030	3030	3030	0
618	20230919	093800	9911415	3030	3030	3030	3030	10
619	20230919	093700	9881115	3030	3030	3030	3030	2
620	20230919	093600	9875055	3025	3025	3025	3025	2
621	20230919	093500	9869005	3030	3030	3030	3030	0
622	20230919	093400	9869005	3030	3030	3030	3030	1
623	20230919	093300	9865975	3025	3025	3025	3025	4
624	20230919	093200	9853875	3025	3025	3025	3025	0
625	20230919	093100	9853875	3025	3025	3025	3025	0
626	20230919	093000	9853875	3025	3025	3025	3025	0
627	20230919	092900	9853875	3025	3025	3025	3025	0
628	20230919	092800	9853875	3025	3025	3025	3025	10
629	20230919	092700	9823625	3030	3030	3030	3030	0
630	20230919	092600	9823625	3030	3030	3030	3030	0
631	20230919	092500	9823625	3030	3030	3030	3030	11
632	20230919	092400	9790295	3030	3030	3030	3030	2
633	20230919	092300	9784235	3030	3030	3030	3030	0
634	20230919	092200	9784235	3030	3030	3030	3030	0
635	20230919	092100	9784235	3030	3030	3030	3030	6
636	20230919	092000	9766055	3030	3030	3030	3030	0
637	20230919	091900	9766055	3030	3030	3030	3030	0
638	20230919	091800	9766055	3030	3030	3030	3030	0
639	20230919	091700	9766055	3030	3030	3030	3030	0
640	20230919	091600	9766055	3030	3030	3030	3030	2
641	20230919	091500	9759995	3050	3050	3050	3050	0
642	20230919	091400	9759995	3050	3050	3050	3050	0
643	20230919	091300	9759995	3050	3050	3050	3050	1
644	20230919	091200	9756945	3040	3025	3040	3025	872
645	20230919	091100	7106200	3030	3035	3035	3030	11
646	20230919	091000	7072845	3040	3040	3040	3040	3
647	20230919	090900	7063725	3065	3060	3065	3060	13
648	20230919	090800	7023940	3065	3065	3065	3065	0
649	20230919	090700	7023940	3065	3065	3065	3065	0
650	20230919	090600	7023940	3065	3060	3065	3060	3
651	20230919	090500	7014755	3065	3055	3065	3050	56
652	20230919	090400	6843620	3055	3050	3055	3050	5
653	20230919	090300	6828365	3035	3035	3035	3035	1496
654	20230919	090200	2288005	3035	3030	3035	3030	43
655	20230919	090100	2157710	3030	3030	3030	3025	25
656	20230919	090000	2081985	3030	3035	3035	3030	686