KissMeData/155900/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	200700	11395115	2995	3000	3000	2995	33
3	20230927	200600	11395115	2995	2995	2995	2995	0
4	20230927	200500	11395115	2995	2995	2995	2995	0
5	20230927	200400	11395115	2995	2995	2995	2995	0
6	20230927	200300	11395115	2995	2995	2995	2995	0
7	20230927	200200	11395115	2995	2995	2995	2995	0
8	20230927	200100	11395115	2995	2995	2995	2995	0
9	20230927	200000	11395115	2995	2995	2995	2995	0
10	20230927	195900	11395115	2995	2995	2995	2995	0
11	20230927	195800	11395115	2995	2995	2995	2995	0
12	20230927	195700	11395115	2995	2995	2995	2995	0
13	20230927	195600	11395115	2995	2995	2995	2995	0
14	20230927	195500	11395115	2995	2995	2995	2995	0
15	20230927	195400	11395115	2995	2995	2995	2995	0
16	20230927	195300	11395115	2995	2995	2995	2995	0
17	20230927	195200	11395115	2995	2995	2995	2995	0
18	20230927	195100	11395115	2995	2995	2995	2995	0
19	20230927	195000	11395115	2995	2995	2995	2995	0
20	20230927	194900	11395115	2995	2995	2995	2995	0
21	20230927	194800	11395115	2995	2995	2995	2995	0
22	20230927	194700	11395115	2995	2995	2995	2995	0
23	20230927	194600	11395115	2995	2995	2995	2995	0
24	20230927	194500	11395115	2995	2995	2995	2995	0
25	20230927	194400	11395115	2995	2995	2995	2995	0
26	20230927	194300	11395115	2995	2995	2995	2995	0
27	20230927	194200	11395115	2995	2995	2995	2995	0
28	20230927	194100	11395115	2995	2995	2995	2995	0
29	20230927	194000	11395115	2995	2995	2995	2995	0
30	20230927	193900	11395115	2995	2995	2995	2995	0
31	20230927	193800	11395115	2995	2995	2995	2995	0
32	20230927	193700	11395115	2995	3000	3000	2995	33
33	20230927	193600	11395115	2995	2995	2995	2995	0
34	20230927	193500	11395115	2995	2995	2995	2995	0
35	20230927	193400	11395115	2995	2995	2995	2995	0
36	20230927	193300	11395115	2995	2995	2995	2995	0
37	20230927	193200	11395115	2995	2995	2995	2995	0
38	20230927	193100	11395115	2995	2995	2995	2995	0
39	20230927	193000	11395115	2995	2995	2995	2995	0
40	20230927	192900	11395115	2995	2995	2995	2995	0
41	20230927	192800	11395115	2995	2995	2995	2995	0
42	20230927	192700	11395115	2995	2995	2995	2995	0
43	20230927	192600	11395115	2995	2995	2995	2995	0
44	20230927	192500	11395115	2995	2995	2995	2995	0
45	20230927	192400	11395115	2995	2995	2995	2995	0
46	20230927	192300	11395115	2995	2995	2995	2995	0
47	20230927	192200	11395115	2995	2995	2995	2995	0
48	20230927	192100	11395115	2995	2995	2995	2995	0
49	20230927	192000	11395115	2995	2995	2995	2995	0
50	20230927	191900	11395115	2995	2995	2995	2995	0
51	20230927	191800	11395115	2995	2995	2995	2995	0
52	20230927	191700	11395115	2995	2995	2995	2995	0
53	20230927	191600	11395115	2995	2995	2995	2995	0
54	20230927	191500	11395115	2995	2995	2995	2995	0
55	20230927	191400	11395115	2995	2995	2995	2995	0
56	20230927	191300	11395115	2995	2995	2995	2995	0
57	20230927	191200	11395115	2995	2995	2995	2995	0
58	20230927	191100	11395115	2995	2995	2995	2995	0
59	20230927	191000	11395115	2995	2995	2995	2995	0
60	20230927	190900	11395115	2995	2995	2995	2995	0
61	20230927	190800	11395115	2995	2995	2995	2995	0
62	20230927	190700	11395115	2995	3000	3000	2995	33
63	20230927	190600	11395115	2995	2995	2995	2995	0
64	20230927	190500	11395115	2995	2995	2995	2995	0
65	20230927	190400	11395115	2995	2995	2995	2995	0
66	20230927	190300	11395115	2995	2995	2995	2995	0
67	20230927	190200	11395115	2995	2995	2995	2995	0
68	20230927	190100	11395115	2995	2995	2995	2995	0
69	20230927	190000	11395115	2995	2995	2995	2995	0
70	20230927	185900	11395115	2995	2995	2995	2995	0
71	20230927	185800	11395115	2995	2995	2995	2995	0
72	20230927	185700	11395115	2995	2995	2995	2995	0
73	20230927	185600	11395115	2995	2995	2995	2995	0
74	20230927	185500	11395115	2995	2995	2995	2995	0
75	20230927	185400	11395115	2995	2995	2995	2995	0
76	20230927	185300	11395115	2995	2995	2995	2995	0
77	20230927	185200	11395115	2995	2995	2995	2995	0
78	20230927	185100	11395115	2995	2995	2995	2995	0
79	20230927	185000	11395115	2995	2995	2995	2995	0
80	20230927	184900	11395115	2995	2995	2995	2995	0
81	20230927	184800	11395115	2995	2995	2995	2995	0
82	20230927	184700	11395115	2995	2995	2995	2995	0
83	20230927	184600	11395115	2995	2995	2995	2995	0
84	20230927	184500	11395115	2995	2995	2995	2995	0
85	20230927	184400	11395115	2995	2995	2995	2995	0
86	20230927	184300	11395115	2995	2995	2995	2995	0
87	20230927	184200	11395115	2995	2995	2995	2995	0
88	20230927	184100	11395115	2995	2995	2995	2995	0
89	20230927	184000	11395115	2995	2995	2995	2995	0
90	20230927	183900	11395115	2995	2995	2995	2995	0
91	20230927	183800	11395115	2995	2995	2995	2995	0
92	20230927	183700	11395115	2995	3000	3000	2995	33
93	20230927	183600	11395115	2995	2995	2995	2995	0
94	20230927	183500	11395115	2995	2995	2995	2995	0
95	20230927	183400	11395115	2995	2995	2995	2995	0
96	20230927	183300	11395115	2995	2995	2995	2995	0
97	20230927	183200	11395115	2995	2995	2995	2995	0
98	20230927	183100	11395115	2995	2995	2995	2995	0
99	20230927	183000	11395115	2995	2995	2995	2995	0
100	20230927	182900	11395115	2995	2995	2995	2995	0
101	20230927	182800	11395115	2995	2995	2995	2995	0
102	20230927	182700	11395115	2995	2995	2995	2995	0
103	20230927	182600	11395115	2995	2995	2995	2995	0
104	20230927	182500	11395115	2995	2995	2995	2995	0
105	20230927	182400	11395115	2995	2995	2995	2995	0
106	20230927	182300	11395115	2995	2995	2995	2995	0
107	20230927	182200	11395115	2995	2995	2995	2995	0
108	20230927	182100	11395115	2995	2995	2995	2995	0
109	20230927	182000	11395115	2995	2995	2995	2995	0
110	20230927	181900	11395115	2995	2995	2995	2995	0
111	20230927	181800	11395115	2995	2995	2995	2995	0
112	20230927	181700	11395115	2995	2995	2995	2995	0
113	20230927	181600	11395115	2995	2995	2995	2995	0
114	20230927	181500	11395115	2995	2995	2995	2995	0
115	20230927	181400	11395115	2995	2995	2995	2995	0
116	20230927	181300	11395115	2995	2995	2995	2995	0
117	20230927	181200	11395115	2995	2995	2995	2995	0
118	20230927	181100	11395115	2995	2995	2995	2995	0
119	20230927	181000	11395115	2995	2995	2995	2995	0
120	20230927	180900	11395115	2995	2995	2995	2995	0
121	20230927	180800	11395115	2995	2995	2995	2995	0
122	20230927	180700	11395115	2995	3000	3000	2995	33
123	20230927	180600	11395115	2995	2995	2995	2995	0
124	20230927	180500	11395115	2995	2995	2995	2995	0
125	20230927	180400	11395115	2995	2995	2995	2995	0
126	20230927	180300	11395115	2995	2995	2995	2995	0
127	20230927	180200	11395115	2995	2995	2995	2995	0
128	20230927	180100	11395115	2995	2995	2995	2995	0
129	20230927	180000	11395115	2995	2995	2995	2995	0
130	20230927	175900	11395115	2995	2995	2995	2995	0
131	20230927	175800	11395115	2995	2995	2995	2995	0
132	20230927	175700	11395115	2995	2995	2995	2995	0
133	20230927	175600	11395115	2995	2995	2995	2995	0
134	20230927	175500	11395115	2995	2995	2995	2995	0
135	20230927	175400	11395115	2995	2995	2995	2995	0
136	20230927	175300	11395115	2995	2995	2995	2995	0
137	20230927	175200	11395115	2995	2995	2995	2995	0
138	20230927	175100	11395115	2995	2995	2995	2995	0
139	20230927	175000	11395115	2995	2995	2995	2995	0
140	20230927	174900	11395115	2995	2995	2995	2995	0
141	20230927	174800	11395115	2995	2995	2995	2995	0
142	20230927	174700	11395115	2995	2995	2995	2995	0
143	20230927	174600	11395115	2995	2995	2995	2995	0
144	20230927	174500	11395115	2995	2995	2995	2995	0
145	20230927	174400	11395115	2995	2995	2995	2995	0
146	20230927	174300	11395115	2995	2995	2995	2995	0
147	20230927	174200	11395115	2995	2995	2995	2995	0
148	20230927	174100	11395115	2995	2995	2995	2995	0
149	20230927	174000	11395115	2995	2995	2995	2995	0
150	20230927	173900	11395115	2995	2995	2995	2995	0
151	20230927	173800	11395115	2995	2995	2995	2995	0
152	20230927	173700	11395115	2995	3000	3000	2995	33
153	20230927	173600	11395115	2995	2995	2995	2995	0
154	20230927	173500	11395115	2995	2995	2995	2995	0
155	20230927	173400	11395115	2995	2995	2995	2995	0
156	20230927	173300	11395115	2995	2995	2995	2995	0
157	20230927	173200	11395115	2995	2995	2995	2995	0
158	20230927	173100	11395115	2995	2995	2995	2995	0
159	20230927	173000	11395115	2995	2995	2995	2995	0
160	20230927	172900	11395115	2995	2995	2995	2995	0
161	20230927	172800	11395115	2995	2995	2995	2995	0
162	20230927	172700	11395115	2995	2995	2995	2995	0
163	20230927	172600	11395115	2995	2995	2995	2995	0
164	20230927	172500	11395115	2995	2995	2995	2995	0
165	20230927	172400	11395115	2995	2995	2995	2995	0
166	20230927	172300	11395115	2995	2995	2995	2995	0
167	20230927	172200	11395115	2995	2995	2995	2995	0
168	20230927	172100	11395115	2995	2995	2995	2995	0
169	20230927	172000	11395115	2995	2995	2995	2995	0
170	20230927	171900	11395115	2995	2995	2995	2995	0
171	20230927	171800	11395115	2995	2995	2995	2995	0
172	20230927	171700	11395115	2995	2995	2995	2995	0
173	20230927	171600	11395115	2995	2995	2995	2995	0
174	20230927	171500	11395115	2995	2995	2995	2995	0
175	20230927	171400	11395115	2995	2995	2995	2995	0
176	20230927	171300	11395115	2995	2995	2995	2995	0
177	20230927	171200	11395115	2995	2995	2995	2995	0
178	20230927	171100	11395115	2995	2995	2995	2995	0
179	20230927	171000	11395115	2995	2995	2995	2995	0
180	20230927	170900	11395115	2995	2995	2995	2995	0
181	20230927	170800	11395115	2995	2995	2995	2995	0
182	20230927	170700	11395115	2995	3000	3000	2995	33
183	20230927	170600	11395115	2995	2995	2995	2995	0
184	20230927	170500	11395115	2995	2995	2995	2995	0
185	20230927	170400	11395115	2995	2995	2995	2995	0
186	20230927	170300	11395115	2995	2995	2995	2995	0
187	20230927	170200	11395115	2995	2995	2995	2995	0
188	20230927	170100	11395115	2995	2995	2995	2995	0
189	20230927	170000	11395115	2995	2995	2995	2995	0
190	20230927	165900	11395115	2995	2995	2995	2995	0
191	20230927	165800	11395115	2995	2995	2995	2995	0
192	20230927	165700	11395115	2995	2995	2995	2995	0
193	20230927	165600	11395115	2995	2995	2995	2995	0
194	20230927	165500	11395115	2995	2995	2995	2995	0
195	20230927	165400	11395115	2995	2995	2995	2995	0
196	20230927	165300	11395115	2995	2995	2995	2995	0
197	20230927	165200	11395115	2995	2995	2995	2995	0
198	20230927	165100	11395115	2995	2995	2995	2995	0
199	20230927	165000	11395115	2995	2995	2995	2995	0
200	20230927	164900	11395115	2995	2995	2995	2995	0
201	20230927	164800	11395115	2995	2995	2995	2995	0
202	20230927	164700	11395115	2995	2995	2995	2995	0
203	20230927	164600	11395115	2995	2995	2995	2995	0
204	20230927	164500	11395115	2995	2995	2995	2995	0
205	20230927	164400	11395115	2995	2995	2995	2995	0
206	20230927	164300	11395115	2995	2995	2995	2995	0
207	20230927	164200	11395115	2995	2995	2995	2995	0
208	20230927	164100	11395115	2995	2995	2995	2995	0
209	20230927	164000	11395115	2995	2995	2995	2995	0
210	20230927	163900	11395115	2995	2995	2995	2995	0
211	20230927	163800	11395115	2995	2995	2995	2995	0
212	20230927	163700	11395115	2995	3000	3000	2995	33
213	20230927	163600	11395115	2995	2995	2995	2995	0
214	20230927	163500	11395115	2995	2995	2995	2995	0
215	20230927	163400	11395115	2995	2995	2995	2995	0
216	20230927	163300	11395115	2995	2995	2995	2995	0
217	20230927	163200	11395115	2995	2995	2995	2995	0
218	20230927	163100	11395115	2995	2995	2995	2995	0
219	20230927	163000	11395115	2995	2995	2995	2995	0
220	20230927	162900	11395115	2995	2995	2995	2995	0
221	20230927	162800	11395115	2995	2995	2995	2995	0
222	20230927	162700	11395115	2995	2995	2995	2995	0
223	20230927	162600	11395115	2995	2995	2995	2995	0
224	20230927	162500	11395115	2995	2995	2995	2995	0
225	20230927	162400	11395115	2995	2995	2995	2995	0
226	20230927	162300	11395115	2995	2995	2995	2995	0
227	20230927	162200	11395115	2995	2995	2995	2995	0
228	20230927	162100	11395115	2995	2995	2995	2995	0
229	20230927	162000	11395115	2995	2995	2995	2995	0
230	20230927	161900	11395115	2995	2995	2995	2995	0
231	20230927	161800	11395115	2995	2995	2995	2995	0
232	20230927	161700	11395115	2995	2995	2995	2995	0
233	20230927	161600	11395115	2995	2995	2995	2995	0
234	20230927	161500	11395115	2995	2995	2995	2995	0
235	20230927	161400	11395115	2995	2995	2995	2995	0
236	20230927	161300	11395115	2995	2995	2995	2995	0
237	20230927	161200	11395115	2995	2995	2995	2995	0
238	20230927	161100	11395115	2995	2995	2995	2995	0
239	20230927	161000	11395115	2995	2995	2995	2995	0
240	20230927	160900	11395115	2995	2995	2995	2995	0
241	20230927	160800	11395115	2995	2995	2995	2995	0
242	20230927	160700	11395115	2995	3000	3000	2995	33
243	20230927	160600	11395115	2995	2995	2995	2995	0
244	20230927	160500	11395115	2995	2995	2995	2995	0
245	20230927	160400	11395115	2995	2995	2995	2995	0
246	20230927	160300	11395115	2995	2995	2995	2995	0
247	20230927	160200	11395115	2995	2995	2995	2995	0
248	20230927	160100	11395115	2995	2995	2995	2995	0
249	20230927	160000	11395115	2995	2995	2995	2995	0
250	20230927	155900	11395115	2995	2995	2995	2995	0
251	20230927	155800	11395115	2995	2995	2995	2995	0
252	20230927	155700	11395115	2995	2995	2995	2995	0
253	20230927	155600	11395115	2995	2995	2995	2995	0
254	20230927	155500	11395115	2995	2995	2995	2995	0
255	20230927	155400	11395115	2995	2995	2995	2995	0
256	20230927	155300	11395115	2995	2995	2995	2995	0
257	20230927	155200	11395115	2995	2995	2995	2995	0
258	20230927	155100	11395115	2995	2995	2995	2995	0
259	20230927	155000	11395115	2995	2995	2995	2995	0
260	20230927	154900	11395115	2995	2995	2995	2995	0
261	20230927	154800	11395115	2995	2995	2995	2995	0
262	20230927	154700	11395115	2995	2995	2995	2995	0
263	20230927	154600	11395115	2995	2995	2995	2995	0
264	20230927	154500	11395115	2995	2995	2995	2995	0
265	20230927	154400	11395115	2995	2995	2995	2995	0
266	20230927	154300	11395115	2995	2995	2995	2995	0
267	20230927	154200	11395115	2995	2995	2995	2995	0
268	20230927	154100	11395115	2995	2995	2995	2995	0
269	20230927	154000	11395115	2995	2995	2995	2995	0
270	20230927	153900	11395115	2995	2995	2995	2995	0
271	20230927	153800	11395115	2995	2995	2995	2995	0
272	20230927	153700	11395115	2995	3000	3000	2995	33
273	20230927	153600	11395115	2995	2995	2995	2995	0
274	20230927	153500	11395115	2995	2995	2995	2995	0
275	20230927	153400	11395115	2995	2995	2995	2995	0
276	20230927	153300	11395115	2995	2995	2995	2995	0
277	20230927	153200	11395115	2995	2995	2995	2995	0
278	20230927	153100	11395115	2995	2995	2995	2995	0
279	20230927	153000	11395115	2995	2995	2995	2995	0
280	20230927	152900	11395115	2995	2995	2995	2995	0
281	20230927	152800	11395115	2995	2995	2995	2995	0
282	20230927	152700	11395115	2995	2995	2995	2995	0
283	20230927	152600	11395115	2995	2995	2995	2995	0
284	20230927	152500	11395115	2995	2995	2995	2995	0
285	20230927	152400	11395115	2995	2995	2995	2995	0
286	20230927	152300	11395115	2995	2995	2995	2995	0
287	20230927	152200	11395115	2995	2995	2995	2995	0
288	20230927	152100	11395115	2995	2995	2995	2995	0
289	20230927	152000	11395115	2995	2995	2995	2995	0
290	20230927	151900	11395115	2995	2995	2995	2995	0
291	20230927	151800	11395115	2995	3000	3000	2995	33
292	20230927	151700	11296235	3000	3000	3000	3000	0
293	20230927	151600	11296235	3000	3000	3000	3000	0
294	20230927	151500	11296235	3000	3000	3000	3000	0
295	20230927	151400	11296235	3000	3000	3000	3000	0
296	20230927	151300	11296235	3000	3000	3000	3000	0
297	20230927	151200	11296235	3000	3000	3000	3000	0
298	20230927	151100	11296235	3000	3000	3000	3000	0
299	20230927	151000	11296235	3000	3000	3000	3000	0
300	20230927	150900	11296235	3000	3000	3000	3000	0
301	20230927	150800	11296235	3000	3000	3000	3000	0
302	20230927	150700	11296235	3000	3000	3000	3000	0
303	20230927	150600	11296235	3000	3000	3000	3000	0
304	20230927	150500	11296235	3000	3000	3000	3000	0
305	20230927	150400	11296235	3000	3000	3000	3000	0
306	20230927	150300	11296235	3000	3000	3000	3000	3
307	20230927	150200	11287235	3000	3000	3000	3000	0
308	20230927	150100	11287235	3000	3000	3000	3000	0
309	20230927	150000	11287235	3000	3000	3000	3000	0
310	20230927	145900	11287235	3000	3000	3000	3000	0
311	20230927	145800	11287235	3000	3000	3000	3000	0
312	20230927	145700	11287235	3000	3000	3000	3000	0
313	20230927	145600	11287235	3000	3000	3000	3000	0
314	20230927	145500	11287235	3000	3000	3000	3000	1
315	20230927	145400	11284235	3000	3000	3000	3000	0
316	20230927	145300	11284235	3000	3000	3000	3000	0
317	20230927	145200	11284235	3000	3000	3000	3000	0
318	20230927	145100	11284235	3000	3000	3000	3000	0
319	20230927	145000	11284235	3000	3000	3000	3000	0
320	20230927	144900	11284235	3000	3000	3000	3000	0
321	20230927	144800	11284235	3000	3000	3000	3000	0
322	20230927	144700	11284235	3000	3000	3000	3000	0
323	20230927	144600	11284235	3000	3000	3000	3000	0
324	20230927	144500	11284235	3000	3000	3000	3000	0
325	20230927	144400	11284235	3000	3000	3000	3000	0
326	20230927	144300	11284235	3000	3000	3000	3000	0
327	20230927	144200	11284235	3000	3000	3000	3000	8
328	20230927	144100	11260235	3000	3000	3000	3000	0
329	20230927	144000	11260235	3000	3000	3000	3000	0
330	20230927	143900	11260235	3000	3000	3000	3000	0
331	20230927	143800	11260235	3000	3000	3000	3000	0
332	20230927	143700	11260235	3000	3000	3000	3000	0
333	20230927	143600	11260235	3000	3000	3000	3000	0
334	20230927	143500	11260235	3000	3000	3000	3000	0
335	20230927	143400	11260235	3000	3000	3000	3000	0
336	20230927	143300	11260235	3000	3000	3000	3000	0
337	20230927	143200	11260235	3000	3000	3000	3000	0
338	20230927	143100	11260235	3000	3000	3000	3000	0
339	20230927	143000	11260235	3000	3000	3000	3000	0
340	20230927	142900	11260235	3000	3000	3000	3000	0
341	20230927	142800	11260235	3000	3000	3000	3000	0
342	20230927	142700	11260235	3000	3000	3000	3000	0
343	20230927	142600	11260235	3000	3000	3000	3000	0
344	20230927	142500	11260235	3000	3000	3000	3000	0
345	20230927	142400	11260235	3000	3000	3000	3000	10
346	20230927	142300	11230235	3000	3000	3000	3000	1
347	20230927	142200	11227235	3000	3000	3000	3000	0
348	20230927	142100	11227235	3000	3000	3000	3000	0
349	20230927	142000	11227235	3000	3000	3000	3000	0
350	20230927	141900	11227235	3000	3000	3000	3000	0
351	20230927	141800	11227235	3000	3000	3000	3000	0
352	20230927	141700	11227235	3000	3000	3000	3000	0
353	20230927	141600	11227235	3000	3000	3000	3000	0
354	20230927	141500	11227235	3000	3000	3000	3000	0
355	20230927	141400	11227235	3000	3000	3000	3000	0
356	20230927	141300	11227235	3000	3000	3000	3000	0
357	20230927	141200	11227235	3000	3000	3000	3000	0
358	20230927	141100	11227235	3000	3000	3000	3000	0
359	20230927	141000	11227235	3000	3000	3000	3000	0
360	20230927	140900	11227235	3000	3000	3000	3000	0
361	20230927	140800	11227235	3000	3000	3000	3000	0
362	20230927	140700	11227235	3000	3000	3000	3000	0
363	20230927	140600	11227235	3000	3000	3000	3000	0
364	20230927	140500	11227235	3000	3000	3000	3000	0
365	20230927	140400	11227235	3000	3000	3000	3000	0
366	20230927	140300	11227235	3000	3000	3000	3000	0
367	20230927	140200	11227235	3000	3000	3000	3000	0
368	20230927	140100	11227235	3000	3000	3000	3000	0
369	20230927	140000	11227235	3000	3000	3000	3000	0
370	20230927	135900	11227235	3000	3000	3000	3000	0
371	20230927	135800	11227235	3000	3000	3000	3000	0
372	20230927	135700	11227235	3000	3000	3000	3000	0
373	20230927	135600	11227235	3000	3000	3000	3000	0
374	20230927	135500	11227235	3000	3000	3000	3000	0
375	20230927	135400	11227235	3000	3000	3000	3000	0
376	20230927	135300	11227235	3000	3000	3000	3000	0
377	20230927	135200	11227235	3000	3000	3000	3000	0
378	20230927	135100	11227235	3000	3000	3000	3000	0
379	20230927	135000	11227235	3000	3000	3000	3000	0
380	20230927	134900	11227235	3000	3000	3000	3000	0
381	20230927	134800	11227235	3000	3000	3000	3000	0
382	20230927	134700	11227235	3000	3000	3000	3000	0
383	20230927	134600	11227235	3000	3000	3000	3000	0
384	20230927	134500	11227235	3000	3000	3000	3000	0
385	20230927	134400	11227235	3000	3000	3000	3000	0
386	20230927	134300	11227235	3000	3000	3000	3000	0
387	20230927	134200	11227235	3000	3000	3000	3000	0
388	20230927	134100	11227235	3000	3000	3000	3000	0
389	20230927	134000	11227235	3000	3000	3000	3000	0
390	20230927	133900	11227235	3000	3000	3000	3000	0
391	20230927	133800	11227235	3000	3000	3000	3000	0
392	20230927	133700	11227235	3000	3000	3000	3000	0
393	20230927	133600	11227235	3000	3000	3000	3000	0
394	20230927	133500	11227235	3000	3000	3000	3000	0
395	20230927	133400	11227235	3000	3000	3000	3000	0
396	20230927	133300	11227235	3000	3000	3000	3000	300
397	20230927	133200	10327235	2990	2990	2990	2990	0
398	20230927	133100	10327235	2990	2990	2990	2990	0
399	20230927	133000	10327235	2990	2990	2990	2990	0
400	20230927	132900	10327235	2990	2990	2990	2990	0
401	20230927	132800	10327235	2990	2990	2990	2990	0
402	20230927	132700	10327235	2990	2990	2990	2990	0
403	20230927	132600	10327235	2990	2990	2990	2990	0
404	20230927	132500	10327235	2990	2990	2990	2990	0
405	20230927	132400	10327235	2990	2990	2990	2990	0
406	20230927	132300	10327235	2990	2990	2990	2990	0
407	20230927	132200	10327235	2990	2990	2990	2990	0
408	20230927	132100	10327235	2990	2990	2990	2990	0
409	20230927	132000	10327235	2990	2990	2990	2990	0
410	20230927	131900	10327235	2990	2990	2990	2990	0
411	20230927	131800	10327235	2990	2990	2990	2990	0
412	20230927	131700	10327235	2990	2990	2990	2990	0
413	20230927	131600	10327235	2990	2990	2990	2990	0
414	20230927	131500	10327235	2990	2990	2990	2990	0
415	20230927	131400	10327235	2990	2990	2990	2990	0
416	20230927	131300	10327235	2990	2990	2990	2990	0
417	20230927	131200	10327235	2990	2990	2990	2990	0
418	20230927	131100	10327235	2990	2990	2990	2990	0
419	20230927	131000	10327235	2990	2990	2990	2990	0
420	20230927	130900	10327235	2990	2990	2990	2990	0
421	20230927	130800	10327235	2990	2990	2990	2990	0
422	20230927	130700	10327235	2990	2990	2990	2990	0
423	20230927	130600	10327235	2990	2990	2990	2990	0
424	20230927	130500	10327235	2990	2990	2990	2990	0
425	20230927	130400	10327235	2990	2990	2990	2990	0
426	20230927	130300	10327235	2990	2990	2990	2990	0
427	20230927	130200	10327235	2990	2990	2990	2990	0
428	20230927	130100	10327235	2990	2990	2990	2990	0
429	20230927	130000	10327235	2990	2990	2990	2990	0
430	20230927	125900	10327235	2990	2990	2990	2990	0
431	20230927	125800	10327235	2990	2990	2990	2990	0
432	20230927	125700	10327235	2990	2990	2990	2990	0
433	20230927	125600	10327235	2990	2990	2990	2990	0
434	20230927	125500	10327235	2990	2990	2990	2990	0
435	20230927	125400	10327235	2990	2990	2990	2990	0
436	20230927	125300	10327235	2990	2990	2990	2990	0
437	20230927	125200	10327235	2990	2990	2990	2990	0
438	20230927	125100	10327235	2990	2990	2990	2990	0
439	20230927	125000	10327235	2990	2990	2990	2990	0
440	20230927	124900	10327235	2990	2990	2990	2990	0
441	20230927	124800	10327235	2990	2990	2990	2990	0
442	20230927	124700	10327235	2990	2990	2990	2990	0
443	20230927	124600	10327235	2990	2990	2990	2990	0
444	20230927	124500	10327235	2990	2990	2990	2990	0
445	20230927	124400	10327235	2990	2990	2990	2990	0
446	20230927	124300	10327235	2990	2990	2990	2990	0
447	20230927	124200	10327235	2990	2990	2990	2990	0
448	20230927	124100	10327235	2990	2990	2990	2990	0
449	20230927	124000	10327235	2990	2990	2990	2990	0
450	20230927	123900	10327235	2990	2990	2990	2990	1
451	20230927	123800	10324245	2990	2990	2990	2990	0
452	20230927	123700	10324245	2990	2990	2990	2990	0
453	20230927	123600	10324245	2990	2990	2990	2990	0
454	20230927	123500	10324245	2990	2990	2990	2990	0
455	20230927	123400	10324245	2990	2990	2990	2990	0
456	20230927	123300	10324245	2990	2990	2990	2990	0
457	20230927	123200	10324245	2990	2990	2990	2990	0
458	20230927	123100	10324245	2990	2990	2990	2990	0
459	20230927	123000	10324245	2990	2990	2990	2990	0
460	20230927	122900	10324245	2990	2990	2990	2990	0
461	20230927	122800	10324245	2990	2990	2990	2990	0
462	20230927	122700	10324245	2990	2990	2990	2990	0
463	20230927	122600	10324245	2990	2990	2990	2990	0
464	20230927	122500	10324245	2990	2990	2990	2990	0
465	20230927	122400	10324245	2990	2990	2990	2990	0
466	20230927	122300	10324245	2990	2990	2990	2990	0
467	20230927	122200	10324245	2990	2990	2990	2990	0
468	20230927	122100	10324245	2990	2990	2990	2990	0
469	20230927	122000	10324245	2990	2990	2990	2990	0
470	20230927	121900	10324245	2990	2990	2990	2990	0
471	20230927	121800	10324245	2990	2990	2990	2990	0
472	20230927	121700	10324245	2990	2990	2990	2990	1
473	20230927	121600	10321255	2985	2985	2985	2985	0
474	20230927	121500	10321255	2985	2985	2985	2985	0
475	20230927	121400	10321255	2985	2985	2985	2985	0
476	20230927	121300	10321255	2985	2985	2985	2985	0
477	20230927	121200	10321255	2985	2985	2985	2985	0
478	20230927	121100	10321255	2985	2985	2985	2985	0
479	20230927	121000	10321255	2985	2985	2985	2985	0
480	20230927	120900	10321255	2985	2985	2985	2985	0
481	20230927	120800	10321255	2985	2985	2985	2985	0
482	20230927	120700	10321255	2985	2985	2985	2985	0
483	20230927	120600	10321255	2985	2985	2985	2985	0
484	20230927	120500	10321255	2985	2985	2985	2985	0
485	20230927	120400	10321255	2985	2985	2985	2985	0
486	20230927	120300	10321255	2985	2985	2985	2985	0
487	20230927	120200	10321255	2985	2985	2985	2985	0
488	20230927	120100	10321255	2985	2985	2985	2985	0
489	20230927	120000	10321255	2985	2985	2985	2985	0
490	20230927	115900	10321255	2985	2985	2985	2985	0
491	20230927	115800	10321255	2985	2985	2985	2985	0
492	20230927	115700	10321255	2985	2985	2985	2985	0
493	20230927	115600	10321255	2985	2985	2985	2985	0
494	20230927	115500	10321255	2985	2985	2985	2985	0
495	20230927	115400	10321255	2985	2985	2985	2985	0
496	20230927	115300	10321255	2985	2985	2985	2985	0
497	20230927	115200	10321255	2985	2985	2985	2985	0
498	20230927	115100	10321255	2985	2985	2985	2985	0
499	20230927	115000	10321255	2985	2985	2985	2985	0
500	20230927	114900	10321255	2985	2985	2985	2985	0
501	20230927	114800	10321255	2985	2985	2985	2985	0
502	20230927	114700	10321255	2985	2985	2985	2985	0
503	20230927	114600	10321255	2985	2985	2985	2985	0
504	20230927	114500	10321255	2985	2985	2985	2985	0
505	20230927	114400	10321255	2985	2985	2985	2985	0
506	20230927	114300	10321255	2985	2985	2985	2985	0
507	20230927	114200	10321255	2985	2985	2985	2985	0
508	20230927	114100	10321255	2985	2985	2985	2985	0
509	20230927	114000	10321255	2985	2985	2985	2985	0
510	20230927	113900	10321255	2985	2985	2985	2985	0
511	20230927	113800	10321255	2985	2985	2985	2985	0
512	20230927	113700	10321255	2985	2985	2985	2985	0
513	20230927	113600	10321255	2985	2985	2985	2985	0
514	20230927	113500	10321255	2985	2985	2985	2985	0
515	20230927	113400	10321255	2985	2985	2985	2985	0
516	20230927	113300	10321255	2985	2985	2985	2985	0
517	20230927	113200	10321255	2985	2985	2985	2985	0
518	20230927	113100	10321255	2985	2985	2985	2985	0
519	20230927	113000	10321255	2985	2985	2985	2985	0
520	20230927	112900	10321255	2985	2985	2985	2985	0
521	20230927	112800	10321255	2985	2985	2985	2985	0
522	20230927	112700	10321255	2985	2985	2985	2985	0
523	20230927	112600	10321255	2985	2985	2985	2985	0
524	20230927	112500	10321255	2985	2985	2985	2985	0
525	20230927	112400	10321255	2985	2985	2985	2985	0
526	20230927	112300	10321255	2985	2985	2985	2985	0
527	20230927	112200	10321255	2985	2985	2985	2985	0
528	20230927	112100	10321255	2985	2985	2985	2985	0
529	20230927	112000	10321255	2985	2985	2985	2985	0
530	20230927	111900	10321255	2985	2985	2985	2985	0
531	20230927	111800	10321255	2985	2985	2985	2985	0
532	20230927	111700	10321255	2985	2985	2985	2985	0
533	20230927	111600	10321255	2985	2985	2985	2985	0
534	20230927	111500	10321255	2985	2985	2985	2985	0
535	20230927	111400	10321255	2985	2985	2985	2985	0
536	20230927	111300	10321255	2985	2985	2985	2985	0
537	20230927	111200	10321255	2985	2985	2985	2985	1
538	20230927	111100	10318270	3000	3000	3000	3000	0
539	20230927	111000	10318270	3000	3000	3000	3000	0
540	20230927	110900	10318270	3000	3000	3000	3000	0
541	20230927	110800	10318270	3000	3000	3000	3000	0
542	20230927	110700	10318270	3000	3000	3000	3000	0
543	20230927	110600	10318270	3000	3000	3000	3000	0
544	20230927	110500	10318270	3000	3000	3000	3000	1049
545	20230927	110400	7171270	2990	2990	2990	2990	0
546	20230927	110300	7171270	2990	2990	2990	2990	0
547	20230927	110200	7171270	2990	2990	2990	2990	0
548	20230927	110100	7171270	2990	2990	2990	2990	0
549	20230927	110000	7171270	2990	2990	2990	2990	0
550	20230927	105900	7171270	2990	2990	2990	2990	0
551	20230927	105800	7171270	2990	2990	2990	2990	44
552	20230927	105700	7039710	2990	2990	2990	2990	0
553	20230927	105600	7039710	2990	2990	2990	2990	0
554	20230927	105500	7039710	2990	2990	2990	2990	0
555	20230927	105400	7039710	2990	2990	2990	2990	0
556	20230927	105300	7039710	2990	2990	2990	2990	0
557	20230927	105200	7039710	2990	2990	2990	2990	0
558	20230927	105100	7039710	2990	2990	2990	2990	0
559	20230927	105000	7039710	2990	2990	2990	2990	0
560	20230927	104900	7039710	2990	2990	2990	2990	2
561	20230927	104800	7033730	2990	2990	2990	2990	0
562	20230927	104700	7033730	2990	2990	2990	2990	0
563	20230927	104600	7033730	2990	2990	2990	2990	0
564	20230927	104500	7033730	2990	2990	2990	2990	0
565	20230927	104400	7033730	2990	2990	2990	2990	0
566	20230927	104300	7033730	2990	2990	2990	2990	0
567	20230927	104200	7033730	2990	2990	2990	2990	0
568	20230927	104100	7033730	2990	2990	2990	2990	0
569	20230927	104000	7033730	2990	2990	2990	2990	0
570	20230927	103900	7033730	2990	2990	2990	2990	0
571	20230927	103800	7033730	2990	2990	2990	2990	0
572	20230927	103700	7033730	2990	2990	2990	2990	0
573	20230927	103600	7033730	2990	2990	2990	2990	0
574	20230927	103500	7033730	2990	2990	2990	2990	0
575	20230927	103400	7033730	2990	2990	2990	2990	0
576	20230927	103300	7033730	2990	2990	2990	2990	0
577	20230927	103200	7033730	2990	2990	2990	2990	0
578	20230927	103100	7033730	2990	2990	2990	2990	0
579	20230927	103000	7033730	2990	2990	2990	2990	0
580	20230927	102900	7033730	2990	2990	2990	2990	0
581	20230927	102800	7033730	2990	2990	2990	2990	0
582	20230927	102700	7033730	2990	2990	2990	2990	0
583	20230927	102600	7033730	2990	2990	2990	2990	0
584	20230927	102500	7033730	2990	2990	2990	2990	0
585	20230927	102400	7033730	2990	2990	2990	2990	0
586	20230927	102300	7033730	2990	2990	2990	2990	0
587	20230927	102200	7033730	2990	2990	2990	2990	1100
588	20230927	102100	3744730	2990	2990	2990	2990	0
589	20230927	102000	3744730	2990	2990	2990	2990	0
590	20230927	101900	3744730	2990	2990	2990	2990	0
591	20230927	101800	3744730	2990	2990	2990	2990	0
592	20230927	101700	3744730	2990	2990	2990	2990	0
593	20230927	101600	3744730	2990	2990	2990	2990	0
594	20230927	101500	3744730	2990	2990	2990	2990	1
595	20230927	101400	3741740	2990	2990	2990	2990	0
596	20230927	101300	3741740	2990	2990	2990	2990	50
597	20230927	101200	3592240	2995	2995	2995	2995	0
598	20230927	101100	3592240	2995	2995	2995	2995	0
599	20230927	101000	3592240	2995	2995	2995	2995	0
600	20230927	100900	3592240	2995	2995	2995	2995	0
601	20230927	100800	3592240	2995	2995	2995	2995	0
602	20230927	100700	3592240	2995	2995	2995	2995	15
603	20230927	100600	3547315	3000	3000	3000	3000	0
604	20230927	100500	3547315	3000	3000	3000	3000	0
605	20230927	100400	3547315	3000	3000	3000	3000	0
606	20230927	100300	3547315	3000	3000	3000	3000	0
607	20230927	100200	3547315	3000	3000	3000	3000	0
608	20230927	100100	3547315	3000	3000	3000	3000	0
609	20230927	100000	3547315	3000	3000	3000	3000	0
610	20230927	095900	3547315	3000	3000	3000	3000	0
611	20230927	095800	3547315	3000	3000	3000	3000	0
612	20230927	095700	3547315	3000	3000	3000	3000	0
613	20230927	095600	3547315	3000	3000	3000	3000	49
614	20230927	095500	3400315	2995	2995	2995	2995	1
615	20230927	095400	3397320	2990	2990	2990	2990	0
616	20230927	095300	3397320	2990	2990	2990	2990	260
617	20230927	095200	2619920	2985	2985	2985	2985	0
618	20230927	095100	2619920	2985	2985	2985	2985	0
619	20230927	095000	2619920	2985	2985	2985	2985	0
620	20230927	094900	2619920	2985	2985	2985	2985	0
621	20230927	094800	2619920	2985	2985	2985	2985	0
622	20230927	094700	2619920	2985	2985	2985	2985	0
623	20230927	094600	2619920	2985	2985	2985	2985	0
624	20230927	094500	2619920	2985	2985	2985	2985	0
625	20230927	094400	2619920	2985	2985	2985	2985	0
626	20230927	094300	2619920	2985	2985	2985	2985	0
627	20230927	094200	2619920	2985	2985	2985	2985	0
628	20230927	094100	2619920	2985	2985	2985	2985	0
629	20230927	094000	2619920	2985	2985	2985	2985	0
630	20230927	093900	2619920	2985	2985	2985	2985	0
631	20230927	093800	2619920	2985	2985	2985	2985	0
632	20230927	093700	2619920	2985	2985	2985	2985	0
633	20230927	093600	2619920	2985	2985	2985	2985	0
634	20230927	093500	2619920	2985	2985	2985	2985	107
635	20230927	093400	2300525	2975	2975	2975	2975	0
636	20230927	093300	2300525	2975	2975	2975	2975	0
637	20230927	093200	2300525	2975	2975	2975	2975	0
638	20230927	093100	2300525	2975	2975	2975	2975	0
639	20230927	093000	2300525	2975	2975	2975	2975	0
640	20230927	092900	2300525	2975	2975	2975	2975	0
641	20230927	092800	2300525	2975	2975	2975	2975	0
642	20230927	092700	2300525	2975	2975	2975	2975	0
643	20230927	092600	2300525	2975	2975	2975	2975	0
644	20230927	092500	2300525	2975	2975	2975	2975	0
645	20230927	092400	2300525	2975	2975	2975	2975	0
646	20230927	092300	2300525	2975	2975	2975	2975	0
647	20230927	092200	2300525	2975	2975	2975	2975	287
648	20230927	092100	1446700	2950	2950	2950	2950	0
649	20230927	092000	1446700	2950	2950	2950	2950	0
650	20230927	091900	1446700	2950	2950	2950	2950	0
651	20230927	091800	1446700	2950	2950	2950	2950	0
652	20230927	091700	1446700	2950	2950	2950	2950	0
653	20230927	091600	1446700	2950	2950	2950	2950	0
654	20230927	091500	1446700	2950	2950	2950	2950	0
655	20230927	091400	1446700	2950	2950	2950	2950	0
656	20230927	091300	1446700	2950	2950	2950	2950	0
657	20230927	091200	1446700	2950	2950	2950	2950	0
658	20230927	091100	1446700	2950	2950	2950	2950	0
659	20230927	091000	1446700	2950	2950	2950	2950	0
660	20230927	090900	1446700	2950	2950	2950	2950	0
661	20230927	090800	1446700	2950	2950	2950	2950	0
662	20230927	090700	1446700	2950	2950	2950	2950	0
663	20230927	090600	1446700	2950	2995	2995	2950	490
664	20230927	090500	0	3000	3000	3000	3000	0
665	20230927	090400	0	3000	3000	3000	3000	0
666	20230927	090300	0	3000	3000	3000	3000	0
667	20230927	090200	0	3000	3000	3000	3000	0
668	20230927	090100	0	3000	3000	3000	3000	0
669	20230927	090000	0	3000	3000	3000	3000	0