KissMeData/155900/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	200400	10168185	2995	2995	2995	2995	1
3	20230908	200300	10168185	2995	2995	2995	2995	0
4	20230908	200200	10168185	2995	2995	2995	2995	0
5	20230908	200100	10168185	2995	2995	2995	2995	0
6	20230908	200000	10168185	2995	2995	2995	2995	0
7	20230908	195900	10168185	2995	2995	2995	2995	0
8	20230908	195800	10168185	2995	2995	2995	2995	0
9	20230908	195700	10168185	2995	2995	2995	2995	0
10	20230908	195600	10168185	2995	2995	2995	2995	0
11	20230908	195500	10168185	2995	2995	2995	2995	0
12	20230908	195400	10168185	2995	2995	2995	2995	0
13	20230908	195300	10168185	2995	2995	2995	2995	0
14	20230908	195200	10168185	2995	2995	2995	2995	0
15	20230908	195100	10168185	2995	2995	2995	2995	0
16	20230908	195000	10168185	2995	2995	2995	2995	0
17	20230908	194900	10168185	2995	2995	2995	2995	0
18	20230908	194800	10168185	2995	2995	2995	2995	0
19	20230908	194700	10168185	2995	2995	2995	2995	0
20	20230908	194600	10168185	2995	2995	2995	2995	0
21	20230908	194500	10168185	2995	2995	2995	2995	0
22	20230908	194400	10168185	2995	2995	2995	2995	0
23	20230908	194300	10168185	2995	2995	2995	2995	0
24	20230908	194200	10168185	2995	2995	2995	2995	0
25	20230908	194100	10168185	2995	2995	2995	2995	0
26	20230908	194000	10168185	2995	2995	2995	2995	0
27	20230908	193900	10168185	2995	2995	2995	2995	0
28	20230908	193800	10168185	2995	2995	2995	2995	0
29	20230908	193700	10168185	2995	2995	2995	2995	0
30	20230908	193600	10168185	2995	2995	2995	2995	0
31	20230908	193500	10168185	2995	2995	2995	2995	0
32	20230908	193400	10168185	2995	2995	2995	2995	1
33	20230908	193300	10168185	2995	2995	2995	2995	0
34	20230908	193200	10168185	2995	2995	2995	2995	0
35	20230908	193100	10168185	2995	2995	2995	2995	0
36	20230908	193000	10168185	2995	2995	2995	2995	0
37	20230908	192900	10168185	2995	2995	2995	2995	0
38	20230908	192800	10168185	2995	2995	2995	2995	0
39	20230908	192700	10168185	2995	2995	2995	2995	0
40	20230908	192600	10168185	2995	2995	2995	2995	0
41	20230908	192500	10168185	2995	2995	2995	2995	0
42	20230908	192400	10168185	2995	2995	2995	2995	0
43	20230908	192300	10168185	2995	2995	2995	2995	0
44	20230908	192200	10168185	2995	2995	2995	2995	0
45	20230908	192100	10168185	2995	2995	2995	2995	0
46	20230908	192000	10168185	2995	2995	2995	2995	0
47	20230908	191900	10168185	2995	2995	2995	2995	0
48	20230908	191800	10168185	2995	2995	2995	2995	0
49	20230908	191700	10168185	2995	2995	2995	2995	0
50	20230908	191600	10168185	2995	2995	2995	2995	0
51	20230908	191500	10168185	2995	2995	2995	2995	0
52	20230908	191400	10168185	2995	2995	2995	2995	0
53	20230908	191300	10168185	2995	2995	2995	2995	0
54	20230908	191200	10168185	2995	2995	2995	2995	0
55	20230908	191100	10168185	2995	2995	2995	2995	0
56	20230908	191000	10168185	2995	2995	2995	2995	0
57	20230908	190900	10168185	2995	2995	2995	2995	0
58	20230908	190800	10168185	2995	2995	2995	2995	0
59	20230908	190700	10168185	2995	2995	2995	2995	0
60	20230908	190600	10168185	2995	2995	2995	2995	0
61	20230908	190500	10168185	2995	2995	2995	2995	0
62	20230908	190400	10168185	2995	2995	2995	2995	1
63	20230908	190300	10168185	2995	2995	2995	2995	0
64	20230908	190200	10168185	2995	2995	2995	2995	0
65	20230908	190100	10168185	2995	2995	2995	2995	0
66	20230908	190000	10168185	2995	2995	2995	2995	0
67	20230908	185900	10168185	2995	2995	2995	2995	0
68	20230908	185800	10168185	2995	2995	2995	2995	0
69	20230908	185700	10168185	2995	2995	2995	2995	0
70	20230908	185600	10168185	2995	2995	2995	2995	0
71	20230908	185500	10168185	2995	2995	2995	2995	0
72	20230908	185400	10168185	2995	2995	2995	2995	0
73	20230908	185300	10168185	2995	2995	2995	2995	0
74	20230908	185200	10168185	2995	2995	2995	2995	0
75	20230908	185100	10168185	2995	2995	2995	2995	0
76	20230908	185000	10168185	2995	2995	2995	2995	0
77	20230908	184900	10168185	2995	2995	2995	2995	0
78	20230908	184800	10168185	2995	2995	2995	2995	0
79	20230908	184700	10168185	2995	2995	2995	2995	0
80	20230908	184600	10168185	2995	2995	2995	2995	0
81	20230908	184500	10168185	2995	2995	2995	2995	0
82	20230908	184400	10168185	2995	2995	2995	2995	0
83	20230908	184300	10168185	2995	2995	2995	2995	0
84	20230908	184200	10168185	2995	2995	2995	2995	0
85	20230908	184100	10168185	2995	2995	2995	2995	0
86	20230908	184000	10168185	2995	2995	2995	2995	0
87	20230908	183900	10168185	2995	2995	2995	2995	0
88	20230908	183800	10168185	2995	2995	2995	2995	0
89	20230908	183700	10168185	2995	2995	2995	2995	0
90	20230908	183600	10168185	2995	2995	2995	2995	0
91	20230908	183500	10168185	2995	2995	2995	2995	0
92	20230908	183400	10168185	2995	2995	2995	2995	1
93	20230908	183300	10168185	2995	2995	2995	2995	0
94	20230908	183200	10168185	2995	2995	2995	2995	0
95	20230908	183100	10168185	2995	2995	2995	2995	0
96	20230908	183000	10168185	2995	2995	2995	2995	0
97	20230908	182900	10168185	2995	2995	2995	2995	0
98	20230908	182800	10168185	2995	2995	2995	2995	0
99	20230908	182700	10168185	2995	2995	2995	2995	0
100	20230908	182600	10168185	2995	2995	2995	2995	0
101	20230908	182500	10168185	2995	2995	2995	2995	0
102	20230908	182400	10168185	2995	2995	2995	2995	0
103	20230908	182300	10168185	2995	2995	2995	2995	0
104	20230908	182200	10168185	2995	2995	2995	2995	0
105	20230908	182100	10168185	2995	2995	2995	2995	0
106	20230908	182000	10168185	2995	2995	2995	2995	0
107	20230908	181900	10168185	2995	2995	2995	2995	0
108	20230908	181800	10168185	2995	2995	2995	2995	0
109	20230908	181700	10168185	2995	2995	2995	2995	0
110	20230908	181600	10168185	2995	2995	2995	2995	0
111	20230908	181500	10168185	2995	2995	2995	2995	0
112	20230908	181400	10168185	2995	2995	2995	2995	0
113	20230908	181300	10168185	2995	2995	2995	2995	0
114	20230908	181200	10168185	2995	2995	2995	2995	0
115	20230908	181100	10168185	2995	2995	2995	2995	0
116	20230908	181000	10168185	2995	2995	2995	2995	0
117	20230908	180900	10168185	2995	2995	2995	2995	0
118	20230908	180800	10168185	2995	2995	2995	2995	0
119	20230908	180700	10168185	2995	2995	2995	2995	0
120	20230908	180600	10168185	2995	2995	2995	2995	0
121	20230908	180500	10168185	2995	2995	2995	2995	0
122	20230908	180400	10168185	2995	2995	2995	2995	1
123	20230908	180300	10168185	2995	2995	2995	2995	0
124	20230908	180200	10168185	2995	2995	2995	2995	0
125	20230908	180100	10168185	2995	2995	2995	2995	0
126	20230908	180000	10168185	2995	2995	2995	2995	0
127	20230908	175900	10168185	2995	2995	2995	2995	0
128	20230908	175800	10168185	2995	2995	2995	2995	0
129	20230908	175700	10168185	2995	2995	2995	2995	0
130	20230908	175600	10168185	2995	2995	2995	2995	0
131	20230908	175500	10168185	2995	2995	2995	2995	0
132	20230908	175400	10168185	2995	2995	2995	2995	0
133	20230908	175300	10168185	2995	2995	2995	2995	0
134	20230908	175200	10168185	2995	2995	2995	2995	0
135	20230908	175100	10168185	2995	2995	2995	2995	0
136	20230908	175000	10168185	2995	2995	2995	2995	0
137	20230908	174900	10168185	2995	2995	2995	2995	0
138	20230908	174800	10168185	2995	2995	2995	2995	0
139	20230908	174700	10168185	2995	2995	2995	2995	0
140	20230908	174600	10168185	2995	2995	2995	2995	0
141	20230908	174500	10168185	2995	2995	2995	2995	0
142	20230908	174400	10168185	2995	2995	2995	2995	0
143	20230908	174300	10168185	2995	2995	2995	2995	0
144	20230908	174200	10168185	2995	2995	2995	2995	0
145	20230908	174100	10168185	2995	2995	2995	2995	0
146	20230908	174000	10168185	2995	2995	2995	2995	0
147	20230908	173900	10168185	2995	2995	2995	2995	0
148	20230908	173800	10168185	2995	2995	2995	2995	0
149	20230908	173700	10168185	2995	2995	2995	2995	0
150	20230908	173600	10168185	2995	2995	2995	2995	0
151	20230908	173500	10168185	2995	2995	2995	2995	0
152	20230908	173400	10168185	2995	2995	2995	2995	1
153	20230908	173300	10168185	2995	2995	2995	2995	0
154	20230908	173200	10168185	2995	2995	2995	2995	0
155	20230908	173100	10168185	2995	2995	2995	2995	0
156	20230908	173000	10168185	2995	2995	2995	2995	0
157	20230908	172900	10168185	2995	2995	2995	2995	0
158	20230908	172800	10168185	2995	2995	2995	2995	0
159	20230908	172700	10168185	2995	2995	2995	2995	0
160	20230908	172600	10168185	2995	2995	2995	2995	0
161	20230908	172500	10168185	2995	2995	2995	2995	0
162	20230908	172400	10168185	2995	2995	2995	2995	0
163	20230908	172300	10168185	2995	2995	2995	2995	0
164	20230908	172200	10168185	2995	2995	2995	2995	0
165	20230908	172100	10168185	2995	2995	2995	2995	0
166	20230908	172000	10168185	2995	2995	2995	2995	0
167	20230908	171900	10168185	2995	2995	2995	2995	0
168	20230908	171800	10168185	2995	2995	2995	2995	0
169	20230908	171700	10168185	2995	2995	2995	2995	0
170	20230908	171600	10168185	2995	2995	2995	2995	0
171	20230908	171500	10168185	2995	2995	2995	2995	0
172	20230908	171400	10168185	2995	2995	2995	2995	0
173	20230908	171300	10168185	2995	2995	2995	2995	0
174	20230908	171200	10168185	2995	2995	2995	2995	0
175	20230908	171100	10168185	2995	2995	2995	2995	0
176	20230908	171000	10168185	2995	2995	2995	2995	0
177	20230908	170900	10168185	2995	2995	2995	2995	0
178	20230908	170800	10168185	2995	2995	2995	2995	0
179	20230908	170700	10168185	2995	2995	2995	2995	0
180	20230908	170600	10168185	2995	2995	2995	2995	0
181	20230908	170500	10168185	2995	2995	2995	2995	0
182	20230908	170400	10168185	2995	2995	2995	2995	1
183	20230908	170300	10168185	2995	2995	2995	2995	0
184	20230908	170200	10168185	2995	2995	2995	2995	0
185	20230908	170100	10168185	2995	2995	2995	2995	0
186	20230908	170000	10168185	2995	2995	2995	2995	0
187	20230908	165900	10168185	2995	2995	2995	2995	0
188	20230908	165800	10168185	2995	2995	2995	2995	0
189	20230908	165700	10168185	2995	2995	2995	2995	0
190	20230908	165600	10168185	2995	2995	2995	2995	0
191	20230908	165500	10168185	2995	2995	2995	2995	0
192	20230908	165400	10168185	2995	2995	2995	2995	0
193	20230908	165300	10168185	2995	2995	2995	2995	0
194	20230908	165200	10168185	2995	2995	2995	2995	0
195	20230908	165100	10168185	2995	2995	2995	2995	0
196	20230908	165000	10168185	2995	2995	2995	2995	0
197	20230908	164900	10168185	2995	2995	2995	2995	0
198	20230908	164800	10168185	2995	2995	2995	2995	0
199	20230908	164700	10168185	2995	2995	2995	2995	0
200	20230908	164600	10168185	2995	2995	2995	2995	0
201	20230908	164500	10168185	2995	2995	2995	2995	0
202	20230908	164400	10168185	2995	2995	2995	2995	0
203	20230908	164300	10168185	2995	2995	2995	2995	0
204	20230908	164200	10168185	2995	2995	2995	2995	0
205	20230908	164100	10168185	2995	2995	2995	2995	0
206	20230908	164000	10168185	2995	2995	2995	2995	0
207	20230908	163900	10168185	2995	2995	2995	2995	0
208	20230908	163800	10168185	2995	2995	2995	2995	0
209	20230908	163700	10168185	2995	2995	2995	2995	0
210	20230908	163600	10168185	2995	2995	2995	2995	0
211	20230908	163500	10168185	2995	2995	2995	2995	0
212	20230908	163400	10168185	2995	2995	2995	2995	1
213	20230908	163300	10168185	2995	2995	2995	2995	0
214	20230908	163200	10168185	2995	2995	2995	2995	0
215	20230908	163100	10168185	2995	2995	2995	2995	0
216	20230908	163000	10168185	2995	2995	2995	2995	0
217	20230908	162900	10168185	2995	2995	2995	2995	0
218	20230908	162800	10168185	2995	2995	2995	2995	0
219	20230908	162700	10168185	2995	2995	2995	2995	0
220	20230908	162600	10168185	2995	2995	2995	2995	0
221	20230908	162500	10168185	2995	2995	2995	2995	0
222	20230908	162400	10168185	2995	2995	2995	2995	0
223	20230908	162300	10168185	2995	2995	2995	2995	0
224	20230908	162200	10168185	2995	2995	2995	2995	0
225	20230908	162100	10168185	2995	2995	2995	2995	0
226	20230908	162000	10168185	2995	2995	2995	2995	0
227	20230908	161900	10168185	2995	2995	2995	2995	0
228	20230908	161800	10168185	2995	2995	2995	2995	0
229	20230908	161700	10168185	2995	2995	2995	2995	0
230	20230908	161600	10168185	2995	2995	2995	2995	0
231	20230908	161500	10168185	2995	2995	2995	2995	0
232	20230908	161400	10168185	2995	2995	2995	2995	0
233	20230908	161300	10168185	2995	2995	2995	2995	0
234	20230908	161200	10168185	2995	2995	2995	2995	0
235	20230908	161100	10168185	2995	2995	2995	2995	0
236	20230908	161000	10168185	2995	2995	2995	2995	0
237	20230908	160900	10168185	2995	2995	2995	2995	0
238	20230908	160800	10168185	2995	2995	2995	2995	0
239	20230908	160700	10168185	2995	2995	2995	2995	0
240	20230908	160600	10168185	2995	2995	2995	2995	0
241	20230908	160500	10168185	2995	2995	2995	2995	0
242	20230908	160400	10168185	2995	2995	2995	2995	1
243	20230908	160300	10168185	2995	2995	2995	2995	0
244	20230908	160200	10168185	2995	2995	2995	2995	0
245	20230908	160100	10168185	2995	2995	2995	2995	0
246	20230908	160000	10168185	2995	2995	2995	2995	0
247	20230908	155900	10168185	2995	2995	2995	2995	0
248	20230908	155800	10168185	2995	2995	2995	2995	0
249	20230908	155700	10168185	2995	2995	2995	2995	0
250	20230908	155600	10168185	2995	2995	2995	2995	0
251	20230908	155500	10168185	2995	2995	2995	2995	0
252	20230908	155400	10168185	2995	2995	2995	2995	0
253	20230908	155300	10168185	2995	2995	2995	2995	0
254	20230908	155200	10168185	2995	2995	2995	2995	0
255	20230908	155100	10168185	2995	2995	2995	2995	0
256	20230908	155000	10168185	2995	2995	2995	2995	0
257	20230908	154900	10168185	2995	2995	2995	2995	0
258	20230908	154800	10168185	2995	2995	2995	2995	0
259	20230908	154700	10168185	2995	2995	2995	2995	0
260	20230908	154600	10168185	2995	2995	2995	2995	0
261	20230908	154500	10168185	2995	2995	2995	2995	0
262	20230908	154400	10168185	2995	2995	2995	2995	0
263	20230908	154300	10168185	2995	2995	2995	2995	0
264	20230908	154200	10168185	2995	2995	2995	2995	0
265	20230908	154100	10168185	2995	2995	2995	2995	0
266	20230908	154000	10168185	2995	2995	2995	2995	0
267	20230908	153900	10168185	2995	2995	2995	2995	0
268	20230908	153800	10168185	2995	2995	2995	2995	0
269	20230908	153700	10168185	2995	2995	2995	2995	0
270	20230908	153600	10168185	2995	2995	2995	2995	0
271	20230908	153500	10168185	2995	2995	2995	2995	0
272	20230908	153400	10168185	2995	2995	2995	2995	1
273	20230908	153300	10168185	2995	2995	2995	2995	0
274	20230908	153200	10168185	2995	2995	2995	2995	0
275	20230908	153100	10168185	2995	2995	2995	2995	0
276	20230908	153000	10168185	2995	2995	2995	2995	1
277	20230908	152900	10165190	2995	2995	2995	2995	0
278	20230908	152800	10165190	2995	2995	2995	2995	0
279	20230908	152700	10165190	2995	2995	2995	2995	0
280	20230908	152600	10165190	2995	2995	2995	2995	0
281	20230908	152500	10165190	2995	2995	2995	2995	0
282	20230908	152400	10165190	2995	2995	2995	2995	0
283	20230908	152300	10165190	2995	2995	2995	2995	0
284	20230908	152200	10165190	2995	2995	2995	2995	0
285	20230908	152100	10165190	2995	2995	2995	2995	0
286	20230908	152000	10165190	2995	2995	2995	2995	0
287	20230908	151900	10165190	2995	2995	2995	2995	0
288	20230908	151800	10165190	2995	2995	2995	2995	0
289	20230908	151700	10165190	2995	2995	2995	2995	30
290	20230908	151600	10075340	2990	2990	2990	2990	0
291	20230908	151500	10075340	2990	2990	2990	2990	0
292	20230908	151400	10075340	2990	2990	2990	2990	0
293	20230908	151300	10075340	2990	2995	2995	2990	1053
294	20230908	151200	6922370	2990	2990	2990	2990	0
295	20230908	151100	6922370	2990	2990	2990	2990	0
296	20230908	151000	6922370	2990	2990	2990	2990	0
297	20230908	150900	6922370	2990	2990	2990	2990	0
298	20230908	150800	6922370	2990	2990	2990	2990	27
299	20230908	150700	6841640	2990	2990	2990	2990	100
300	20230908	150600	6542640	2990	2990	2990	2990	0
301	20230908	150500	6542640	2990	2990	2990	2990	0
302	20230908	150400	6542640	2990	2990	2990	2990	0
303	20230908	150300	6542640	2990	2990	2990	2990	0
304	20230908	150200	6542640	2990	2990	2990	2990	0
305	20230908	150100	6542640	2990	2990	2990	2990	0
306	20230908	150000	6542640	2990	2990	2990	2990	0
307	20230908	145900	6542640	2990	2990	2990	2990	0
308	20230908	145800	6542640	2990	2990	2990	2990	0
309	20230908	145700	6542640	2990	2990	2990	2990	0
310	20230908	145600	6542640	2990	2990	2990	2990	0
311	20230908	145500	6542640	2990	2990	2990	2990	0
312	20230908	145400	6542640	2990	2990	2990	2990	0
313	20230908	145300	6542640	2990	2990	2990	2990	0
314	20230908	145200	6542640	2990	2990	2990	2990	0
315	20230908	145100	6542640	2990	2990	2990	2990	0
316	20230908	145000	6542640	2990	2990	2990	2990	0
317	20230908	144900	6542640	2990	2990	2990	2990	0
318	20230908	144800	6542640	2990	2990	2990	2990	0
319	20230908	144700	6542640	2990	2990	2990	2990	0
320	20230908	144600	6542640	2990	2990	2990	2990	0
321	20230908	144500	6542640	2990	2990	2990	2990	0
322	20230908	144400	6542640	2990	2990	2990	2990	0
323	20230908	144300	6542640	2990	2990	2990	2990	0
324	20230908	144200	6542640	2990	2990	2990	2990	0
325	20230908	144100	6542640	2990	2990	2990	2990	0
326	20230908	144000	6542640	2990	2990	2990	2990	0
327	20230908	143900	6542640	2990	2990	2990	2990	0
328	20230908	143800	6542640	2990	2990	2990	2990	0
329	20230908	143700	6542640	2990	2990	2990	2990	0
330	20230908	143600	6542640	2990	2990	2990	2990	0
331	20230908	143500	6542640	2990	2990	2990	2990	33
332	20230908	143400	6443970	2995	2995	2995	2995	0
333	20230908	143300	6443970	2995	2995	2995	2995	0
334	20230908	143200	6443970	2995	2995	2995	2995	0
335	20230908	143100	6443970	2995	2995	2995	2995	0
336	20230908	143000	6443970	2995	2995	2995	2995	0
337	20230908	142900	6443970	2995	2995	2995	2995	0
338	20230908	142800	6443970	2995	2995	2995	2995	0
339	20230908	142700	6443970	2995	2995	2995	2995	0
340	20230908	142600	6443970	2995	2995	2995	2995	0
341	20230908	142500	6443970	2995	2995	2995	2995	0
342	20230908	142400	6443970	2995	2995	2995	2995	0
343	20230908	142300	6443970	2995	2995	2995	2995	0
344	20230908	142200	6443970	2995	2995	2995	2995	0
345	20230908	142100	6443970	2995	2995	2995	2995	0
346	20230908	142000	6443970	2995	2995	2995	2995	0
347	20230908	141900	6443970	2995	2995	2995	2995	0
348	20230908	141800	6443970	2995	2995	2995	2995	0
349	20230908	141700	6443970	2995	2995	2995	2995	0
350	20230908	141600	6443970	2995	2995	2995	2995	0
351	20230908	141500	6443970	2995	2995	2995	2995	0
352	20230908	141400	6443970	2995	2995	2995	2995	0
353	20230908	141300	6443970	2995	2995	2995	2995	0
354	20230908	141200	6443970	2995	2995	2995	2995	0
355	20230908	141100	6443970	2995	2995	2995	2995	0
356	20230908	141000	6443970	2995	2995	2995	2995	0
357	20230908	140900	6443970	2995	2995	2995	2995	0
358	20230908	140800	6443970	2995	2995	2995	2995	0
359	20230908	140700	6443970	2995	2995	2995	2995	0
360	20230908	140600	6443970	2995	2995	2995	2995	0
361	20230908	140500	6443970	2995	2995	2995	2995	1
362	20230908	140400	6440975	2995	2995	2995	2995	0
363	20230908	140300	6440975	2995	2995	2995	2995	0
364	20230908	140200	6440975	2995	2995	2995	2995	1
365	20230908	140100	6437980	2990	2990	2990	2990	0
366	20230908	140000	6437980	2990	2990	2990	2990	0
367	20230908	135900	6437980	2990	2990	2990	2990	0
368	20230908	135800	6437980	2990	2990	2990	2990	0
369	20230908	135700	6437980	2990	2990	2990	2990	33
370	20230908	135600	6339310	2990	2990	2990	2990	33
371	20230908	135500	6240640	2995	2995	2995	2995	0
372	20230908	135400	6240640	2995	2995	2995	2995	0
373	20230908	135300	6240640	2995	2995	2995	2995	0
374	20230908	135200	6240640	2995	2995	2995	2995	0
375	20230908	135100	6240640	2995	2995	2995	2995	0
376	20230908	135000	6240640	2995	2995	2995	2995	0
377	20230908	134900	6240640	2995	2995	2995	2995	0
378	20230908	134800	6240640	2995	2995	2995	2995	0
379	20230908	134700	6240640	2995	2995	2995	2995	1
380	20230908	134600	6237645	2995	2995	2995	2995	0
381	20230908	134500	6237645	2995	2995	2995	2995	0
382	20230908	134400	6237645	2995	2995	2995	2995	0
383	20230908	134300	6237645	2995	2995	2995	2995	0
384	20230908	134200	6237645	2995	2995	2995	2995	0
385	20230908	134100	6237645	2995	2995	2995	2995	0
386	20230908	134000	6237645	2995	2995	2995	2995	0
387	20230908	133900	6237645	2995	2995	2995	2995	0
388	20230908	133800	6237645	2995	2995	2995	2995	0
389	20230908	133700	6237645	2995	2995	2995	2995	0
390	20230908	133600	6237645	2995	2995	2995	2995	0
391	20230908	133500	6237645	2995	2995	2995	2995	0
392	20230908	133400	6237645	2995	2995	2995	2995	0
393	20230908	133300	6237645	2995	2995	2995	2995	0
394	20230908	133200	6237645	2995	2995	2995	2995	0
395	20230908	133100	6237645	2995	2995	2995	2995	0
396	20230908	133000	6237645	2995	2995	2995	2995	0
397	20230908	132900	6237645	2995	2995	2995	2995	0
398	20230908	132800	6237645	2995	2995	2995	2995	343
399	20230908	132700	5210360	2995	2995	2995	2995	0
400	20230908	132600	5210360	2995	2995	2995	2995	0
401	20230908	132500	5210360	2995	2995	2995	2995	0
402	20230908	132400	5210360	2995	2995	2995	2995	0
403	20230908	132300	5210360	2995	2995	2995	2995	0
404	20230908	132200	5210360	2995	2995	2995	2995	0
405	20230908	132100	5210360	2995	2995	2995	2995	0
406	20230908	132000	5210360	2995	2995	2995	2995	0
407	20230908	131900	5210360	2995	2995	2995	2995	0
408	20230908	131800	5210360	2995	2995	2995	2995	0
409	20230908	131700	5210360	2995	2995	2995	2995	0
410	20230908	131600	5210360	2995	2995	2995	2995	0
411	20230908	131500	5210360	2995	2995	2995	2995	0
412	20230908	131400	5210360	2995	2995	2995	2995	0
413	20230908	131300	5210360	2995	2995	2995	2995	0
414	20230908	131200	5210360	2995	2995	2995	2995	0
415	20230908	131100	5210360	2995	2995	2995	2995	0
416	20230908	131000	5210360	2995	2995	2995	2995	0
417	20230908	130900	5210360	2995	2995	2995	2995	0
418	20230908	130800	5210360	2995	2995	2995	2995	0
419	20230908	130700	5210360	2995	2995	2995	2995	0
420	20230908	130600	5210360	2995	2995	2995	2995	0
421	20230908	130500	5210360	2995	2995	2995	2995	0
422	20230908	130400	5210360	2995	2995	2995	2995	0
423	20230908	130300	5210360	2995	2995	2995	2995	0
424	20230908	130200	5210360	2995	2995	2995	2995	0
425	20230908	130100	5210360	2995	2995	2995	2995	0
426	20230908	130000	5210360	2995	2995	2995	2995	0
427	20230908	125900	5210360	2995	2995	2995	2995	0
428	20230908	125800	5210360	2995	2995	2995	2995	0
429	20230908	125700	5210360	2995	2995	2995	2995	0
430	20230908	125600	5210360	2995	2995	2995	2995	0
431	20230908	125500	5210360	2995	2995	2995	2995	0
432	20230908	125400	5210360	2995	2995	2995	2995	0
433	20230908	125300	5210360	2995	2995	2995	2995	0
434	20230908	125200	5210360	2995	2995	2995	2995	0
435	20230908	125100	5210360	2995	2995	2995	2995	0
436	20230908	125000	5210360	2995	2995	2995	2995	0
437	20230908	124900	5210360	2995	2995	2995	2995	0
438	20230908	124800	5210360	2995	2995	2995	2995	0
439	20230908	124700	5210360	2995	2995	2995	2995	0
440	20230908	124600	5210360	2995	2995	2995	2995	0
441	20230908	124500	5210360	2995	2995	2995	2995	0
442	20230908	124400	5210360	2995	2995	2995	2995	0
443	20230908	124300	5210360	2995	2995	2995	2995	0
444	20230908	124200	5210360	2995	2995	2995	2995	0
445	20230908	124100	5210360	2995	2995	2995	2995	0
446	20230908	124000	5210360	2995	2995	2995	2995	0
447	20230908	123900	5210360	2995	2995	2995	2995	30
448	20230908	123800	5120510	2995	2995	2995	2995	0
449	20230908	123700	5120510	2995	2995	2995	2995	0
450	20230908	123600	5120510	2995	2995	2995	2995	0
451	20230908	123500	5120510	2995	2995	2995	2995	0
452	20230908	123400	5120510	2995	2995	2995	2995	0
453	20230908	123300	5120510	2995	2995	2995	2995	0
454	20230908	123200	5120510	2995	2995	2995	2995	0
455	20230908	123100	5120510	2995	2995	2995	2995	0
456	20230908	123000	5120510	2995	2995	2995	2995	0
457	20230908	122900	5120510	2995	2995	2995	2995	0
458	20230908	122800	5120510	2995	2995	2995	2995	0
459	20230908	122700	5120510	2995	2995	2995	2995	0
460	20230908	122600	5120510	2995	2995	2995	2995	0
461	20230908	122500	5120510	2995	2995	2995	2995	0
462	20230908	122400	5120510	2995	2995	2995	2995	0
463	20230908	122300	5120510	2995	2995	2995	2995	0
464	20230908	122200	5120510	2995	2995	2995	2995	0
465	20230908	122100	5120510	2995	2995	2995	2995	0
466	20230908	122000	5120510	2995	2995	2995	2995	0
467	20230908	121900	5120510	2995	2995	2995	2995	0
468	20230908	121800	5120510	2995	2995	2995	2995	0
469	20230908	121700	5120510	2995	2995	2995	2995	0
470	20230908	121600	5120510	2995	2995	2995	2995	0
471	20230908	121500	5120510	2995	2995	2995	2995	0
472	20230908	121400	5120510	2995	2995	2995	2995	0
473	20230908	121300	5120510	2995	2995	2995	2995	0
474	20230908	121200	5120510	2995	2995	2995	2995	0
475	20230908	121100	5120510	2995	2995	2995	2995	0
476	20230908	121000	5120510	2995	2995	2995	2995	0
477	20230908	120900	5120510	2995	2995	2995	2995	0
478	20230908	120800	5120510	2995	2995	2995	2995	0
479	20230908	120700	5120510	2995	2995	2995	2995	0
480	20230908	120600	5120510	2995	2995	2995	2995	0
481	20230908	120500	5120510	2995	2995	2995	2995	0
482	20230908	120400	5120510	2995	2995	2995	2995	0
483	20230908	120300	5120510	2995	2995	2995	2995	0
484	20230908	120200	5120510	2995	2995	2995	2995	0
485	20230908	120100	5120510	2995	2995	2995	2995	0
486	20230908	120000	5120510	2995	2995	2995	2995	0
487	20230908	115900	5120510	2995	2995	2995	2995	0
488	20230908	115800	5120510	2995	2995	2995	2995	0
489	20230908	115700	5120510	2995	2995	2995	2995	0
490	20230908	115600	5120510	2995	2995	2995	2995	0
491	20230908	115500	5120510	2995	2995	2995	2995	0
492	20230908	115400	5120510	2995	2995	2995	2995	0
493	20230908	115300	5120510	2995	2995	2995	2995	0
494	20230908	115200	5120510	2995	2995	2995	2995	0
495	20230908	115100	5120510	2995	2995	2995	2995	0
496	20230908	115000	5120510	2995	2995	2995	2995	0
497	20230908	114900	5120510	2995	2995	2995	2995	0
498	20230908	114800	5120510	2995	2995	2995	2995	0
499	20230908	114700	5120510	2995	2995	2995	2995	0
500	20230908	114600	5120510	2995	2995	2995	2995	0
501	20230908	114500	5120510	2995	2995	2995	2995	0
502	20230908	114400	5120510	2995	2995	2995	2995	0
503	20230908	114300	5120510	2995	2995	2995	2995	0
504	20230908	114200	5120510	2995	2995	2995	2995	0
505	20230908	114100	5120510	2995	2995	2995	2995	0
506	20230908	114000	5120510	2995	2995	2995	2995	0
507	20230908	113900	5120510	2995	2995	2995	2995	36
508	20230908	113800	5012690	2995	2995	2995	2995	23
509	20230908	113700	4943805	2995	2995	2995	2995	0
510	20230908	113600	4943805	2995	2995	2995	2995	0
511	20230908	113500	4943805	2995	2995	2995	2995	0
512	20230908	113400	4943805	2995	2995	2995	2995	0
513	20230908	113300	4943805	2995	2995	2995	2995	33
514	20230908	113200	4844970	2995	2995	2995	2995	0
515	20230908	113100	4844970	2995	2995	2995	2995	0
516	20230908	113000	4844970	2995	2995	2995	2995	0
517	20230908	112900	4844970	2995	2995	2995	2995	0
518	20230908	112800	4844970	2995	2995	2995	2995	0
519	20230908	112700	4844970	2995	2995	2995	2995	1
520	20230908	112600	4841975	2995	2995	2995	2995	0
521	20230908	112500	4841975	2995	2995	2995	2995	0
522	20230908	112400	4841975	2995	2995	2995	2995	115
523	20230908	112300	4497550	2995	2995	2995	2995	0
524	20230908	112200	4497550	2995	2995	2995	2995	0
525	20230908	112100	4497550	2995	2995	2995	2995	385
526	20230908	112000	3344475	2995	2995	2995	2995	0
527	20230908	111900	3344475	2995	2995	2995	2995	0
528	20230908	111800	3344475	2995	2995	2995	2995	0
529	20230908	111700	3344475	2995	2995	2995	2995	0
530	20230908	111600	3344475	2995	2995	2995	2995	0
531	20230908	111500	3344475	2995	2995	2995	2995	115
532	20230908	111400	3000050	2990	2990	2990	2990	66
533	20230908	111300	2802710	2995	2995	2995	2995	1
534	20230908	111200	2799715	2995	2995	2995	2995	0
535	20230908	111100	2799715	2995	2995	2995	2995	17
536	20230908	111000	2748800	2995	2995	2995	2995	69
537	20230908	110900	2542145	2995	3000	3000	2995	35
538	20230908	110800	2437310	2995	2995	2995	2995	0
539	20230908	110700	2437310	2995	2995	2995	2995	5
540	20230908	110600	2422335	2995	2995	2995	2995	0
541	20230908	110500	2422335	2995	2995	2995	2995	100
542	20230908	110400	2122835	2995	2995	2995	2995	35
543	20230908	110300	2018010	2995	2995	2995	2995	101
544	20230908	110200	1715515	2995	2995	2995	2995	0
545	20230908	110100	1715515	2995	2995	2995	2995	0
546	20230908	110000	1715515	2995	2995	2995	2995	0
547	20230908	105900	1715515	2995	2995	2995	2995	0
548	20230908	105800	1715515	2995	2995	2995	2995	0
549	20230908	105700	1715515	2995	2995	2995	2995	33
550	20230908	105600	1616680	2995	2995	2995	2995	0
551	20230908	105500	1616680	2995	2995	2995	2995	0
552	20230908	105400	1616680	2995	2995	2995	2995	0
553	20230908	105300	1616680	2995	2995	2995	2995	0
554	20230908	105200	1616680	2995	2995	2995	2995	0
555	20230908	105100	1616680	2995	2995	2995	2995	124
556	20230908	105000	1245300	2995	2995	2995	2995	0
557	20230908	104900	1245300	2995	2995	2995	2995	0
558	20230908	104800	1245300	2995	2995	2995	2995	0
559	20230908	104700	1245300	2995	2995	2995	2995	0
560	20230908	104600	1245300	2995	2995	2995	2995	0
561	20230908	104500	1245300	2995	2995	2995	2995	0
562	20230908	104400	1245300	2995	2995	2995	2995	0
563	20230908	104300	1245300	2995	2995	2995	2995	0
564	20230908	104200	1245300	2995	2995	2995	2995	0
565	20230908	104100	1245300	2995	2995	2995	2995	0
566	20230908	104000	1245300	2995	2995	2995	2995	0
567	20230908	103900	1245300	2995	2995	2995	2995	0
568	20230908	103800	1245300	2995	2995	2995	2995	0
569	20230908	103700	1245300	2995	2995	2995	2995	0
570	20230908	103600	1245300	2995	2995	2995	2995	0
571	20230908	103500	1245300	2995	2995	2995	2995	0
572	20230908	103400	1245300	2995	2995	2995	2995	0
573	20230908	103300	1245300	2995	2995	2995	2995	155
574	20230908	103200	781075	2995	2995	2995	2995	40
575	20230908	103100	661275	2995	2995	2995	2995	0
576	20230908	103000	661275	2995	2995	2995	2995	0
577	20230908	102900	661275	2995	2995	2995	2995	0
578	20230908	102800	661275	2995	2995	2995	2995	3
579	20230908	102700	652290	2995	2995	2995	2995	0
580	20230908	102600	652290	2995	2995	2995	2995	0
581	20230908	102500	652290	2995	2995	2995	2995	0
582	20230908	102400	652290	2995	2995	2995	2995	0
583	20230908	102300	652290	2995	2995	2995	2995	0
584	20230908	102200	652290	2995	2995	2995	2995	0
585	20230908	102100	652290	2995	2995	2995	2995	0
586	20230908	102000	652290	2995	2995	2995	2995	0
587	20230908	101900	652290	2995	2995	2995	2995	0
588	20230908	101800	652290	2995	2995	2995	2995	1
589	20230908	101700	649295	2995	2995	2995	2995	0
590	20230908	101600	649295	2995	2995	2995	2995	0
591	20230908	101500	649295	2995	2995	2995	2995	0
592	20230908	101400	649295	2995	2995	2995	2995	0
593	20230908	101300	649295	2995	3000	3000	2995	2
594	20230908	101200	643300	2995	2995	2995	2995	0
595	20230908	101100	643300	2995	2995	2995	2995	0
596	20230908	101000	643300	2995	2995	2995	2995	0
597	20230908	100900	643300	2995	2995	2995	2995	0
598	20230908	100800	643300	2995	2995	2995	2995	0
599	20230908	100700	643300	2995	2995	2995	2995	100
600	20230908	100600	343800	2990	2990	2990	2990	0
601	20230908	100500	343800	2990	2990	2990	2990	0
602	20230908	100400	343800	2990	2990	2990	2990	0
603	20230908	100300	343800	2990	2990	2990	2990	0
604	20230908	100200	343800	2990	2990	2990	2990	0
605	20230908	100100	343800	2990	2990	2990	2990	110
606	20230908	100000	14900	2980	2980	2980	2980	0
607	20230908	095900	14900	2980	2980	2980	2980	0
608	20230908	095800	14900	2980	2980	2980	2980	0
609	20230908	095700	14900	2980	2980	2980	2980	0
610	20230908	095600	14900	2980	2980	2980	2980	0
611	20230908	095500	14900	2980	2980	2980	2980	0
612	20230908	095400	14900	2980	2980	2980	2980	0
613	20230908	095300	14900	2980	2980	2980	2980	0
614	20230908	095200	14900	2980	2980	2980	2980	0
615	20230908	095100	14900	2980	2980	2980	2980	0
616	20230908	095000	14900	2980	2980	2980	2980	0
617	20230908	094900	14900	2980	2980	2980	2980	0
618	20230908	094800	14900	2980	2980	2980	2980	0
619	20230908	094700	14900	2980	2980	2980	2980	0
620	20230908	094600	14900	2980	2980	2980	2980	0
621	20230908	094500	14900	2980	2980	2980	2980	0
622	20230908	094400	14900	2980	2980	2980	2980	0
623	20230908	094300	14900	2980	2980	2980	2980	0
624	20230908	094200	14900	2980	2980	2980	2980	0
625	20230908	094100	14900	2980	2980	2980	2980	0
626	20230908	094000	14900	2980	2980	2980	2980	0
627	20230908	093900	14900	2980	2980	2980	2980	0
628	20230908	093800	14900	2980	2980	2980	2980	0
629	20230908	093700	14900	2980	2980	2980	2980	0
630	20230908	093600	14900	2980	2980	2980	2980	0
631	20230908	093500	14900	2980	2980	2980	2980	0
632	20230908	093400	14900	2980	2980	2980	2980	0
633	20230908	093300	14900	2980	2980	2980	2980	0
634	20230908	093200	14900	2980	2980	2980	2980	0
635	20230908	093100	14900	2980	2980	2980	2980	0
636	20230908	093000	14900	2980	2980	2980	2980	0
637	20230908	092900	14900	2980	2980	2980	2980	0
638	20230908	092800	14900	2980	2980	2980	2980	0
639	20230908	092700	14900	2980	2980	2980	2980	0
640	20230908	092600	14900	2980	2980	2980	2980	0
641	20230908	092500	14900	2980	2980	2980	2980	0
642	20230908	092400	14900	2980	2980	2980	2980	0
643	20230908	092300	14900	2980	2980	2980	2980	0
644	20230908	092200	14900	2980	2980	2980	2980	0
645	20230908	092100	14900	2980	2980	2980	2980	0
646	20230908	092000	14900	2980	2980	2980	2980	0
647	20230908	091900	14900	2980	2980	2980	2980	0
648	20230908	091800	14900	2980	2980	2980	2980	0
649	20230908	091700	14900	2980	2980	2980	2980	0
650	20230908	091600	14900	2980	2980	2980	2980	0
651	20230908	091500	14900	2980	2980	2980	2980	0
652	20230908	091400	14900	2980	2980	2980	2980	0
653	20230908	091300	14900	2980	2980	2980	2980	0
654	20230908	091200	14900	2980	2980	2980	2980	0
655	20230908	091100	14900	2980	2980	2980	2980	0
656	20230908	091000	14900	2980	2980	2980	2980	0
657	20230908	090900	14900	2980	2980	2980	2980	0
658	20230908	090800	14900	2980	2980	2980	2980	0
659	20230908	090700	14900	2980	2980	2980	2980	0
660	20230908	090600	14900	2980	2980	2980	2980	0
661	20230908	090500	14900	2980	2980	2980	2980	0
662	20230908	090400	14900	2980	2980	2980	2980	0
663	20230908	090300	14900	2980	2980	2980	2980	5
664	20230908	090200	0	2990	2990	2990	2990	0
665	20230908	090100	0	2990	2990	2990	2990	0
666	20230908	090000	0	2990	2990	2990	2990	0