KissMeData/067570/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192900	161670305	2995	2995	2995	2995	1519
3	20230901	192800	161670305	2995	2995	2995	2995	0
4	20230901	192700	161670305	2995	2995	2995	2995	0
5	20230901	192600	161670305	2995	2995	2995	2995	0
6	20230901	192500	161670305	2995	2995	2995	2995	0
7	20230901	192400	161670305	2995	2995	2995	2995	0
8	20230901	192300	161670305	2995	2995	2995	2995	0
9	20230901	192200	161670305	2995	2995	2995	2995	0
10	20230901	192100	161670305	2995	2995	2995	2995	0
11	20230901	192000	161670305	2995	2995	2995	2995	0
12	20230901	191900	161670305	2995	2995	2995	2995	0
13	20230901	191800	161670305	2995	2995	2995	2995	0
14	20230901	191700	161670305	2995	2995	2995	2995	0
15	20230901	191600	161670305	2995	2995	2995	2995	0
16	20230901	191500	161670305	2995	2995	2995	2995	0
17	20230901	191400	161670305	2995	2995	2995	2995	0
18	20230901	191300	161670305	2995	2995	2995	2995	0
19	20230901	191200	161670305	2995	2995	2995	2995	0
20	20230901	191100	161670305	2995	2995	2995	2995	0
21	20230901	191000	161670305	2995	2995	2995	2995	0
22	20230901	190900	161670305	2995	2995	2995	2995	0
23	20230901	190800	161670305	2995	2995	2995	2995	0
24	20230901	190700	161670305	2995	2995	2995	2995	0
25	20230901	190600	161670305	2995	2995	2995	2995	0
26	20230901	190500	161670305	2995	2995	2995	2995	0
27	20230901	190400	161670305	2995	2995	2995	2995	0
28	20230901	190300	161670305	2995	2995	2995	2995	0
29	20230901	190200	161670305	2995	2995	2995	2995	0
30	20230901	190100	161670305	2995	2995	2995	2995	0
31	20230901	190000	161670305	2995	2995	2995	2995	0
32	20230901	185900	161670305	2995	2995	2995	2995	1519
33	20230901	185800	161670305	2995	2995	2995	2995	0
34	20230901	185700	161670305	2995	2995	2995	2995	0
35	20230901	185600	161670305	2995	2995	2995	2995	0
36	20230901	185500	161670305	2995	2995	2995	2995	0
37	20230901	185400	161670305	2995	2995	2995	2995	0
38	20230901	185300	161670305	2995	2995	2995	2995	0
39	20230901	185200	161670305	2995	2995	2995	2995	0
40	20230901	185100	161670305	2995	2995	2995	2995	0
41	20230901	185000	161670305	2995	2995	2995	2995	0
42	20230901	184900	161670305	2995	2995	2995	2995	0
43	20230901	184800	161670305	2995	2995	2995	2995	0
44	20230901	184700	161670305	2995	2995	2995	2995	0
45	20230901	184600	161670305	2995	2995	2995	2995	0
46	20230901	184500	161670305	2995	2995	2995	2995	0
47	20230901	184400	161670305	2995	2995	2995	2995	0
48	20230901	184300	161670305	2995	2995	2995	2995	0
49	20230901	184200	161670305	2995	2995	2995	2995	0
50	20230901	184100	161670305	2995	2995	2995	2995	0
51	20230901	184000	161670305	2995	2995	2995	2995	0
52	20230901	183900	161670305	2995	2995	2995	2995	0
53	20230901	183800	161670305	2995	2995	2995	2995	0
54	20230901	183700	161670305	2995	2995	2995	2995	0
55	20230901	183600	161670305	2995	2995	2995	2995	0
56	20230901	183500	161670305	2995	2995	2995	2995	0
57	20230901	183400	161670305	2995	2995	2995	2995	0
58	20230901	183300	161670305	2995	2995	2995	2995	0
59	20230901	183200	161670305	2995	2995	2995	2995	0
60	20230901	183100	161670305	2995	2995	2995	2995	0
61	20230901	183000	161670305	2995	2995	2995	2995	0
62	20230901	182900	161670305	2995	2995	2995	2995	1519
63	20230901	182800	161670305	2995	2995	2995	2995	0
64	20230901	182700	161670305	2995	2995	2995	2995	0
65	20230901	182600	161670305	2995	2995	2995	2995	0
66	20230901	182500	161670305	2995	2995	2995	2995	0
67	20230901	182400	161670305	2995	2995	2995	2995	0
68	20230901	182300	161670305	2995	2995	2995	2995	0
69	20230901	182200	161670305	2995	2995	2995	2995	0
70	20230901	182100	161670305	2995	2995	2995	2995	0
71	20230901	182000	161670305	2995	2995	2995	2995	0
72	20230901	181900	161670305	2995	2995	2995	2995	0
73	20230901	181800	161670305	2995	2995	2995	2995	0
74	20230901	181700	161670305	2995	2995	2995	2995	0
75	20230901	181600	161670305	2995	2995	2995	2995	0
76	20230901	181500	161670305	2995	2995	2995	2995	0
77	20230901	181400	161670305	2995	2995	2995	2995	0
78	20230901	181300	161670305	2995	2995	2995	2995	0
79	20230901	181200	161670305	2995	2995	2995	2995	0
80	20230901	181100	161670305	2995	2995	2995	2995	0
81	20230901	181000	161670305	2995	2995	2995	2995	0
82	20230901	180900	161670305	2995	2995	2995	2995	0
83	20230901	180800	161670305	2995	2995	2995	2995	0
84	20230901	180700	161670305	2995	2995	2995	2995	0
85	20230901	180600	161670305	2995	2995	2995	2995	0
86	20230901	180500	161670305	2995	2995	2995	2995	0
87	20230901	180400	161670305	2995	2995	2995	2995	0
88	20230901	180300	161670305	2995	2995	2995	2995	0
89	20230901	180200	161670305	2995	2995	2995	2995	0
90	20230901	180100	161670305	2995	2995	2995	2995	0
91	20230901	180000	161670305	2995	2995	2995	2995	0
92	20230901	175900	161670305	2995	2995	2995	2995	1519
93	20230901	175800	161670305	2995	2995	2995	2995	0
94	20230901	175700	161670305	2995	2995	2995	2995	0
95	20230901	175600	161670305	2995	2995	2995	2995	0
96	20230901	175500	161670305	2995	2995	2995	2995	0
97	20230901	175400	161670305	2995	2995	2995	2995	0
98	20230901	175300	161670305	2995	2995	2995	2995	0
99	20230901	175200	161670305	2995	2995	2995	2995	0
100	20230901	175100	161670305	2995	2995	2995	2995	0
101	20230901	175000	161670305	2995	2995	2995	2995	0
102	20230901	174900	161670305	2995	2995	2995	2995	0
103	20230901	174800	161670305	2995	2995	2995	2995	0
104	20230901	174700	161670305	2995	2995	2995	2995	0
105	20230901	174600	161670305	2995	2995	2995	2995	0
106	20230901	174500	161670305	2995	2995	2995	2995	0
107	20230901	174400	161670305	2995	2995	2995	2995	0
108	20230901	174300	161670305	2995	2995	2995	2995	0
109	20230901	174200	161670305	2995	2995	2995	2995	0
110	20230901	174100	161670305	2995	2995	2995	2995	0
111	20230901	174000	161670305	2995	2995	2995	2995	0
112	20230901	173900	161670305	2995	2995	2995	2995	0
113	20230901	173800	161670305	2995	2995	2995	2995	0
114	20230901	173700	161670305	2995	2995	2995	2995	0
115	20230901	173600	161670305	2995	2995	2995	2995	0
116	20230901	173500	161670305	2995	2995	2995	2995	0
117	20230901	173400	161670305	2995	2995	2995	2995	0
118	20230901	173300	161670305	2995	2995	2995	2995	0
119	20230901	173200	161670305	2995	2995	2995	2995	0
120	20230901	173100	161670305	2995	2995	2995	2995	0
121	20230901	173000	161670305	2995	2995	2995	2995	0
122	20230901	172900	161670305	2995	2995	2995	2995	1519
123	20230901	172800	161670305	2995	2995	2995	2995	0
124	20230901	172700	161670305	2995	2995	2995	2995	0
125	20230901	172600	161670305	2995	2995	2995	2995	0
126	20230901	172500	161670305	2995	2995	2995	2995	0
127	20230901	172400	161670305	2995	2995	2995	2995	0
128	20230901	172300	161670305	2995	2995	2995	2995	0
129	20230901	172200	161670305	2995	2995	2995	2995	0
130	20230901	172100	161670305	2995	2995	2995	2995	0
131	20230901	172000	161670305	2995	2995	2995	2995	0
132	20230901	171900	161670305	2995	2995	2995	2995	0
133	20230901	171800	161670305	2995	2995	2995	2995	0
134	20230901	171700	161670305	2995	2995	2995	2995	0
135	20230901	171600	161670305	2995	2995	2995	2995	0
136	20230901	171500	161670305	2995	2995	2995	2995	0
137	20230901	171400	161670305	2995	2995	2995	2995	0
138	20230901	171300	161670305	2995	2995	2995	2995	0
139	20230901	171200	161670305	2995	2995	2995	2995	0
140	20230901	171100	161670305	2995	2995	2995	2995	0
141	20230901	171000	161670305	2995	2995	2995	2995	0
142	20230901	170900	161670305	2995	2995	2995	2995	0
143	20230901	170800	161670305	2995	2995	2995	2995	0
144	20230901	170700	161670305	2995	2995	2995	2995	0
145	20230901	170600	161670305	2995	2995	2995	2995	0
146	20230901	170500	161670305	2995	2995	2995	2995	0
147	20230901	170400	161670305	2995	2995	2995	2995	0
148	20230901	170300	161670305	2995	2995	2995	2995	0
149	20230901	170200	161670305	2995	2995	2995	2995	0
150	20230901	170100	161670305	2995	2995	2995	2995	0
151	20230901	170000	161670305	2995	2995	2995	2995	0
152	20230901	165900	161670305	2995	2995	2995	2995	1519
153	20230901	165800	161670305	2995	2995	2995	2995	0
154	20230901	165700	161670305	2995	2995	2995	2995	0
155	20230901	165600	161670305	2995	2995	2995	2995	0
156	20230901	165500	161670305	2995	2995	2995	2995	0
157	20230901	165400	161670305	2995	2995	2995	2995	0
158	20230901	165300	161670305	2995	2995	2995	2995	0
159	20230901	165200	161670305	2995	2995	2995	2995	0
160	20230901	165100	161670305	2995	2995	2995	2995	0
161	20230901	165000	161670305	2995	2995	2995	2995	0
162	20230901	164900	161670305	2995	2995	2995	2995	0
163	20230901	164800	161670305	2995	2995	2995	2995	0
164	20230901	164700	161670305	2995	2995	2995	2995	0
165	20230901	164600	161670305	2995	2995	2995	2995	0
166	20230901	164500	161670305	2995	2995	2995	2995	0
167	20230901	164400	161670305	2995	2995	2995	2995	0
168	20230901	164300	161670305	2995	2995	2995	2995	0
169	20230901	164200	161670305	2995	2995	2995	2995	0
170	20230901	164100	161670305	2995	2995	2995	2995	0
171	20230901	164000	161670305	2995	2995	2995	2995	0
172	20230901	163900	161670305	2995	2995	2995	2995	0
173	20230901	163800	161670305	2995	2995	2995	2995	0
174	20230901	163700	161670305	2995	2995	2995	2995	0
175	20230901	163600	161670305	2995	2995	2995	2995	0
176	20230901	163500	161670305	2995	2995	2995	2995	0
177	20230901	163400	161670305	2995	2995	2995	2995	0
178	20230901	163300	161670305	2995	2995	2995	2995	0
179	20230901	163200	161670305	2995	2995	2995	2995	0
180	20230901	163100	161670305	2995	2995	2995	2995	0
181	20230901	163000	161670305	2995	2995	2995	2995	0
182	20230901	162900	161670305	2995	2995	2995	2995	1519
183	20230901	162800	161670305	2995	2995	2995	2995	0
184	20230901	162700	161670305	2995	2995	2995	2995	0
185	20230901	162600	161670305	2995	2995	2995	2995	0
186	20230901	162500	161670305	2995	2995	2995	2995	0
187	20230901	162400	161670305	2995	2995	2995	2995	0
188	20230901	162300	161670305	2995	2995	2995	2995	0
189	20230901	162200	161670305	2995	2995	2995	2995	0
190	20230901	162100	161670305	2995	2995	2995	2995	0
191	20230901	162000	161670305	2995	2995	2995	2995	0
192	20230901	161900	161670305	2995	2995	2995	2995	0
193	20230901	161800	161670305	2995	2995	2995	2995	0
194	20230901	161700	161670305	2995	2995	2995	2995	0
195	20230901	161600	161670305	2995	2995	2995	2995	0
196	20230901	161500	161670305	2995	2995	2995	2995	0
197	20230901	161400	161670305	2995	2995	2995	2995	0
198	20230901	161300	161670305	2995	2995	2995	2995	0
199	20230901	161200	161670305	2995	2995	2995	2995	0
200	20230901	161100	161670305	2995	2995	2995	2995	0
201	20230901	161000	161670305	2995	2995	2995	2995	0
202	20230901	160900	161670305	2995	2995	2995	2995	0
203	20230901	160800	161670305	2995	2995	2995	2995	0
204	20230901	160700	161670305	2995	2995	2995	2995	0
205	20230901	160600	161670305	2995	2995	2995	2995	0
206	20230901	160500	161670305	2995	2995	2995	2995	0
207	20230901	160400	161670305	2995	2995	2995	2995	0
208	20230901	160300	161670305	2995	2995	2995	2995	0
209	20230901	160200	161670305	2995	2995	2995	2995	0
210	20230901	160100	161670305	2995	2995	2995	2995	0
211	20230901	160000	161670305	2995	2995	2995	2995	0
212	20230901	155900	161670305	2995	2995	2995	2995	1519
213	20230901	155800	161670305	2995	2995	2995	2995	0
214	20230901	155700	161670305	2995	2995	2995	2995	0
215	20230901	155600	161670305	2995	2995	2995	2995	0
216	20230901	155500	161670305	2995	2995	2995	2995	0
217	20230901	155400	161670305	2995	2995	2995	2995	0
218	20230901	155300	161670305	2995	2995	2995	2995	0
219	20230901	155200	161670305	2995	2995	2995	2995	0
220	20230901	155100	161670305	2995	2995	2995	2995	0
221	20230901	155000	161670305	2995	2995	2995	2995	0
222	20230901	154900	161670305	2995	2995	2995	2995	0
223	20230901	154800	161670305	2995	2995	2995	2995	0
224	20230901	154700	161670305	2995	2995	2995	2995	0
225	20230901	154600	161670305	2995	2995	2995	2995	0
226	20230901	154500	161670305	2995	2995	2995	2995	0
227	20230901	154400	161670305	2995	2995	2995	2995	0
228	20230901	154300	161670305	2995	2995	2995	2995	0
229	20230901	154200	161670305	2995	2995	2995	2995	0
230	20230901	154100	161670305	2995	2995	2995	2995	0
231	20230901	154000	161670305	2995	2995	2995	2995	0
232	20230901	153900	161670305	2995	2995	2995	2995	0
233	20230901	153800	161670305	2995	2995	2995	2995	0
234	20230901	153700	161670305	2995	2995	2995	2995	0
235	20230901	153600	161670305	2995	2995	2995	2995	0
236	20230901	153500	161670305	2995	2995	2995	2995	0
237	20230901	153400	161670305	2995	2995	2995	2995	0
238	20230901	153300	161670305	2995	2995	2995	2995	0
239	20230901	153200	161670305	2995	2995	2995	2995	0
240	20230901	153100	161670305	2995	2995	2995	2995	0
241	20230901	153000	161670305	2995	2995	2995	2995	1519
242	20230901	152900	157120900	2995	2995	2995	2995	0
243	20230901	152800	157120900	2995	2995	2995	2995	0
244	20230901	152700	157120900	2995	2995	2995	2995	0
245	20230901	152600	157120900	2995	2995	2995	2995	0
246	20230901	152500	157120900	2995	2995	2995	2995	0
247	20230901	152400	157120900	2995	2995	2995	2995	0
248	20230901	152300	157120900	2995	2995	2995	2995	0
249	20230901	152200	157120900	2995	2995	2995	2995	0
250	20230901	152100	157120900	2995	2995	2995	2995	0
251	20230901	152000	157120900	2995	2995	2995	2995	0
252	20230901	151900	157120900	2995	3005	3005	2995	114
253	20230901	151800	156779410	2995	2995	2995	2995	0
254	20230901	151700	156779410	2995	2995	2995	2995	0
255	20230901	151600	156779410	2995	2995	2995	2995	0
256	20230901	151500	156779410	2995	2995	2995	2995	0
257	20230901	151400	156779410	2995	3000	3000	2995	355
258	20230901	151300	155715895	3000	3000	3000	3000	352
259	20230901	151200	154659895	3000	3000	3000	3000	330
260	20230901	151100	153669895	2995	2995	2995	2995	1
261	20230901	151000	153666900	3000	3000	3000	3000	0
262	20230901	150900	153666900	3000	3000	3000	3000	1
263	20230901	150800	153663900	3000	3000	3000	3000	0
264	20230901	150700	153663900	3000	2995	3000	2995	1323
265	20230901	150600	149701470	2995	3000	3000	2995	584
266	20230901	150500	147951975	3000	3005	3005	3000	3026
267	20230901	150400	138866910	3010	3010	3010	3010	0
268	20230901	150300	138866910	3010	3010	3010	3010	0
269	20230901	150200	138866910	3010	3010	3010	3010	0
270	20230901	150100	138866910	3010	3010	3010	3010	0
271	20230901	150000	138866910	3010	3010	3010	3010	0
272	20230901	145900	138866910	3010	3010	3010	3010	0
273	20230901	145800	138866910	3010	3010	3010	3010	0
274	20230901	145700	138866910	3010	3010	3010	3010	0
275	20230901	145600	138866910	3010	3010	3010	3010	0
276	20230901	145500	138866910	3010	3010	3010	3010	0
277	20230901	145400	138866910	3010	3010	3010	3010	0
278	20230901	145300	138866910	3010	3010	3010	3010	0
279	20230901	145200	138866910	3010	3010	3010	3010	0
280	20230901	145100	138866910	3010	3010	3010	3010	1
281	20230901	145000	138863900	3010	3010	3010	3010	0
282	20230901	144900	138863900	3010	3010	3010	3010	0
283	20230901	144800	138863900	3010	3010	3010	3010	0
284	20230901	144700	138863900	3010	3010	3010	3010	0
285	20230901	144600	138863900	3010	3010	3010	3010	0
286	20230901	144500	138863900	3010	3010	3010	3010	0
287	20230901	144400	138863900	3010	3010	3010	3010	0
288	20230901	144300	138863900	3010	3010	3010	3010	0
289	20230901	144200	138863900	3010	3010	3010	3010	0
290	20230901	144100	138863900	3010	3010	3010	3010	0
291	20230901	144000	138863900	3010	3010	3010	3010	8
292	20230901	143900	138839820	3005	3005	3005	3005	0
293	20230901	143800	138839820	3005	3005	3005	3005	0
294	20230901	143700	138839820	3005	3005	3005	3005	1482
295	20230901	143600	134386410	3005	3005	3005	3005	0
296	20230901	143500	134386410	3005	3005	3005	3005	13
297	20230901	143400	134347345	3005	3005	3005	3005	0
298	20230901	143300	134347345	3005	3005	3005	3005	0
299	20230901	143200	134347345	3005	3005	3005	3005	0
300	20230901	143100	134347345	3005	3005	3005	3005	0
301	20230901	143000	134347345	3005	3005	3005	3005	0
302	20230901	142900	134347345	3005	3005	3005	3005	0
303	20230901	142800	134347345	3005	3005	3005	3005	8
304	20230901	142700	134323305	3005	3005	3005	3005	0
305	20230901	142600	134323305	3005	3005	3005	3005	0
306	20230901	142500	134323305	3005	3005	3005	3005	0
307	20230901	142400	134323305	3005	3005	3005	3005	0
308	20230901	142300	134323305	3005	3005	3005	3005	49
309	20230901	142200	134176060	3005	3005	3005	3005	252
310	20230901	142100	133418800	3005	3005	3005	3005	252
311	20230901	142000	132661540	3005	3005	3005	3005	0
312	20230901	141900	132661540	3005	3005	3005	3005	0
313	20230901	141800	132661540	3005	3005	3005	3005	1
314	20230901	141700	132658535	3000	3000	3000	3000	0
315	20230901	141600	132658535	3000	3005	3005	3000	662
316	20230901	141500	130669305	3005	3005	3005	3005	0
317	20230901	141400	130669305	3005	3005	3005	3005	0
318	20230901	141300	130669305	3005	3005	3005	3005	0
319	20230901	141200	130669305	3005	3005	3005	3005	0
320	20230901	141100	130669305	3005	3005	3005	3005	0
321	20230901	141000	130669305	3005	3005	3005	3005	0
322	20230901	140900	130669305	3005	3005	3005	3005	0
323	20230901	140800	130669305	3005	3005	3005	3005	0
324	20230901	140700	130669305	3005	3005	3005	3005	100
325	20230901	140600	130368805	3005	3005	3005	3005	0
326	20230901	140500	130368805	3005	3005	3005	3005	0
327	20230901	140400	130368805	3005	3005	3005	3005	0
328	20230901	140300	130368805	3005	3005	3005	3005	7
329	20230901	140200	130347770	3000	3000	3000	3000	0
330	20230901	140100	130347770	3000	3000	3000	3000	0
331	20230901	140000	130347770	3000	3000	3000	3000	0
332	20230901	135900	130347770	3000	3000	3000	3000	0
333	20230901	135800	130347770	3000	3000	3000	3000	0
334	20230901	135700	130347770	3000	3000	3000	3000	0
335	20230901	135600	130347770	3000	3000	3000	3000	0
336	20230901	135500	130347770	3000	3000	3000	3000	0
337	20230901	135400	130347770	3000	3000	3000	3000	0
338	20230901	135300	130347770	3000	3000	3000	3000	0
339	20230901	135200	130347770	3000	3000	3000	3000	0
340	20230901	135100	130347770	3000	3000	3000	3000	0
341	20230901	135000	130347770	3000	3000	3000	3000	0
342	20230901	134900	130347770	3000	3000	3000	3000	0
343	20230901	134800	130347770	3000	3000	3000	3000	1
344	20230901	134700	130344770	3005	3005	3005	3005	250
345	20230901	134600	129593520	3005	3005	3005	3005	0
346	20230901	134500	129593520	3005	3005	3005	3005	0
347	20230901	134400	129593520	3005	3005	3005	3005	0
348	20230901	134300	129593520	3005	3005	3005	3005	5
349	20230901	134200	129578495	3005	3005	3005	3005	0
350	20230901	134100	129578495	3005	3005	3005	3005	0
351	20230901	134000	129578495	3005	3005	3005	3005	5
352	20230901	133900	129563470	3000	3000	3000	3000	0
353	20230901	133800	129563470	3000	3000	3000	3000	0
354	20230901	133700	129563470	3000	3000	3000	3000	0
355	20230901	133600	129563470	3000	3000	3000	3000	0
356	20230901	133500	129563470	3000	3000	3000	3000	0
357	20230901	133400	129563470	3000	3000	3000	3000	0
358	20230901	133300	129563470	3000	3000	3000	3000	0
359	20230901	133200	129563470	3000	3000	3000	3000	0
360	20230901	133100	129563470	3000	3000	3000	3000	0
361	20230901	133000	129563470	3000	3000	3000	3000	300
362	20230901	132900	128663470	3000	3000	3000	3000	0
363	20230901	132800	128663470	3000	3000	3000	3000	94
364	20230901	132700	128381470	3000	3000	3000	3000	0
365	20230901	132600	128381470	3000	3000	3000	3000	238
366	20230901	132500	127667470	3000	3000	3000	3000	500
367	20230901	132400	126167470	3000	3000	3000	3000	0
368	20230901	132300	126167470	3000	3000	3000	3000	0
369	20230901	132200	126167470	3000	3000	3000	3000	0
370	20230901	132100	126167470	3000	3000	3000	3000	0
371	20230901	132000	126167470	3000	3000	3000	3000	1
372	20230901	131900	126164470	3000	3000	3000	3000	0
373	20230901	131800	126164470	3000	3000	3000	3000	0
374	20230901	131700	126164470	3000	3000	3000	3000	8
375	20230901	131600	126140470	3000	3000	3000	3000	0
376	20230901	131500	126140470	3000	3000	3000	3000	600
377	20230901	131400	124340470	3000	3000	3000	3000	0
378	20230901	131300	124340470	3000	3000	3000	3000	0
379	20230901	131200	124340470	3000	3000	3000	3000	0
380	20230901	131100	124340470	3000	3000	3000	3000	0
381	20230901	131000	124340470	3000	3000	3000	3000	200
382	20230901	130900	123740470	3000	3000	3000	3000	0
383	20230901	130800	123740470	3000	3000	3000	3000	0
384	20230901	130700	123740470	3000	3000	3000	3000	0
385	20230901	130600	123740470	3000	3000	3000	3000	0
386	20230901	130500	123740470	3000	3000	3000	3000	0
387	20230901	130400	123740470	3000	3000	3000	3000	0
388	20230901	130300	123740470	3000	3000	3000	3000	0
389	20230901	130200	123740470	3000	3000	3000	3000	0
390	20230901	130100	123740470	3000	3000	3000	3000	0
391	20230901	130000	123740470	3000	3000	3000	3000	0
392	20230901	125900	123740470	3000	3000	3000	3000	0
393	20230901	125800	123740470	3000	3000	3000	3000	0
394	20230901	125700	123740470	3000	3000	3000	3000	0
395	20230901	125600	123740470	3000	3000	3000	3000	0
396	20230901	125500	123740470	3000	3000	3000	3000	0
397	20230901	125400	123740470	3000	3000	3000	3000	0
398	20230901	125300	123740470	3000	3000	3000	3000	0
399	20230901	125200	123740470	3000	3000	3000	3000	0
400	20230901	125100	123740470	3000	3000	3000	3000	0
401	20230901	125000	123740470	3000	3000	3000	3000	0
402	20230901	124900	123740470	3000	3000	3000	3000	0
403	20230901	124800	123740470	3000	3000	3000	3000	0
404	20230901	124700	123740470	3000	3000	3000	3000	0
405	20230901	124600	123740470	3000	3000	3000	3000	0
406	20230901	124500	123740470	3000	3000	3000	3000	0
407	20230901	124400	123740470	3000	3000	3000	3000	0
408	20230901	124300	123740470	3000	3000	3000	3000	2000
409	20230901	124200	117740470	3000	3000	3000	3000	0
410	20230901	124100	117740470	3000	3000	3000	3000	0
411	20230901	124000	117740470	3000	3000	3000	3000	0
412	20230901	123900	117740470	3000	3000	3000	3000	0
413	20230901	123800	117740470	3000	3000	3000	3000	0
414	20230901	123700	117740470	3000	3000	3000	3000	0
415	20230901	123600	117740470	3000	3000	3000	3000	0
416	20230901	123500	117740470	3000	3000	3000	3000	0
417	20230901	123400	117740470	3000	3000	3000	3000	0
418	20230901	123300	117740470	3000	3000	3000	3000	0
419	20230901	123200	117740470	3000	3000	3000	3000	0
420	20230901	123100	117740470	3000	3000	3000	3000	0
421	20230901	123000	117740470	3000	3000	3000	3000	0
422	20230901	122900	117740470	3000	3000	3000	3000	0
423	20230901	122800	117740470	3000	3000	3000	3000	0
424	20230901	122700	117740470	3000	3000	3000	3000	0
425	20230901	122600	117740470	3000	3000	3000	3000	0
426	20230901	122500	117740470	3000	3000	3000	3000	0
427	20230901	122400	117740470	3000	3000	3000	3000	2000
428	20230901	122300	111740470	3000	3000	3000	3000	0
429	20230901	122200	111740470	3000	3000	3000	3000	0
430	20230901	122100	111740470	3000	3000	3000	3000	0
431	20230901	122000	111740470	3000	3000	3000	3000	0
432	20230901	121900	111740470	3000	3000	3000	3000	0
433	20230901	121800	111740470	3000	3000	3000	3000	0
434	20230901	121700	111740470	3000	3000	3000	3000	0
435	20230901	121600	111740470	3000	3000	3000	3000	0
436	20230901	121500	111740470	3000	3000	3000	3000	0
437	20230901	121400	111740470	3000	3000	3000	3000	0
438	20230901	121300	111740470	3000	3000	3000	3000	142
439	20230901	121200	111314470	3005	3005	3005	3005	0
440	20230901	121100	111314470	3005	3005	3005	3005	0
441	20230901	121000	111314470	3005	3005	3005	3005	0
442	20230901	120900	111314470	3005	3005	3005	3005	0
443	20230901	120800	111314470	3005	3005	3005	3005	0
444	20230901	120700	111314470	3005	3005	3005	3005	0
445	20230901	120600	111314470	3005	3005	3005	3005	0
446	20230901	120500	111314470	3005	3005	3005	3005	0
447	20230901	120400	111314470	3005	3005	3005	3005	0
448	20230901	120300	111314470	3005	3000	3005	3000	161
449	20230901	120200	110831465	3005	3005	3005	3005	0
450	20230901	120100	110831465	3005	3005	3005	3005	23
451	20230901	120000	110762350	3005	3005	3005	3005	0
452	20230901	115900	110762350	3005	3005	3005	3005	0
453	20230901	115800	110762350	3005	3005	3005	3005	0
454	20230901	115700	110762350	3005	3005	3005	3005	155
455	20230901	115600	110296575	3005	3005	3005	3005	332
456	20230901	115500	109298915	3005	3005	3005	3005	0
457	20230901	115400	109298915	3005	3005	3005	3005	923
458	20230901	115300	106525300	3000	3000	3000	3000	2
459	20230901	115200	106519300	3000	3000	3000	3000	0
460	20230901	115100	106519300	3000	3000	3000	3000	0
461	20230901	115000	106519300	3000	3000	3000	3000	0
462	20230901	114900	106519300	3000	3000	3000	3000	0
463	20230901	114800	106519300	3000	3000	3000	3000	0
464	20230901	114700	106519300	3000	3000	3000	3000	0
465	20230901	114600	106519300	3000	3000	3000	3000	0
466	20230901	114500	106519300	3000	3000	3000	3000	0
467	20230901	114400	106519300	3000	3000	3000	3000	0
468	20230901	114300	106519300	3000	3000	3000	3000	0
469	20230901	114200	106519300	3000	3000	3000	3000	0
470	20230901	114100	106519300	3000	3000	3000	3000	0
471	20230901	114000	106519300	3000	3000	3000	3000	0
472	20230901	113900	106519300	3000	3000	3000	3000	0
473	20230901	113800	106519300	3000	3000	3000	3000	1
474	20230901	113700	106516300	3000	3000	3000	3000	550
475	20230901	113600	104866300	2995	2995	2995	2995	0
476	20230901	113500	104866300	2995	2995	2995	2995	0
477	20230901	113400	104866300	2995	2995	2995	2995	0
478	20230901	113300	104866300	2995	2995	2995	2995	0
479	20230901	113200	104866300	2995	2995	2995	2995	25
480	20230901	113100	104791425	3000	3000	3000	3000	17
481	20230901	113000	104740425	2995	3000	3000	2995	1262
482	20230901	112900	100959935	3000	3000	3000	3000	0
483	20230901	112800	100959935	3000	3000	3000	3000	0
484	20230901	112700	100959935	3000	3000	3000	3000	0
485	20230901	112600	100959935	3000	3000	3000	3000	168
486	20230901	112500	100455935	3000	3000	3000	3000	0
487	20230901	112400	100455935	3000	3000	3000	3000	0
488	20230901	112300	100455935	3000	3000	3000	3000	0
489	20230901	112200	100455935	3000	3000	3000	3000	0
490	20230901	112100	100455935	3000	3000	3000	3000	0
491	20230901	112000	100455935	3000	3000	3000	3000	0
492	20230901	111900	100455935	3000	3000	3000	3000	1001
493	20230901	111800	97452935	2995	2995	2995	2995	0
494	20230901	111700	97452935	2995	2995	2995	2995	0
495	20230901	111600	97452935	2995	2995	2995	2995	300
496	20230901	111500	96554435	2995	2995	2995	2995	0
497	20230901	111400	96554435	2995	2995	2995	2995	0
498	20230901	111300	96554435	2995	2995	2995	2995	0
499	20230901	111200	96554435	2995	2995	2995	2995	0
500	20230901	111100	96554435	2995	2995	2995	2995	0
501	20230901	111000	96554435	2995	2995	2995	2995	0
502	20230901	110900	96554435	2995	2995	2995	2995	0
503	20230901	110800	96554435	2995	2995	2995	2995	0
504	20230901	110700	96554435	2995	2995	2995	2995	300
505	20230901	110600	95655935	2995	2995	2995	2995	0
506	20230901	110500	95655935	2995	2995	2995	2995	0
507	20230901	110400	95655935	2995	2995	2995	2995	200
508	20230901	110300	95056935	3000	3000	3000	3000	0
509	20230901	110200	95056935	3000	2995	3000	2995	12
510	20230901	110100	95020990	2995	2995	2995	2995	0
511	20230901	110000	95020990	2995	2995	2995	2995	0
512	20230901	105900	95020990	2995	2995	2995	2995	1090
513	20230901	105800	91756440	2995	2995	2995	2995	0
514	20230901	105700	91756440	2995	3000	3000	2995	103
515	20230901	105600	91447940	3000	3000	3000	3000	4495
516	20230901	105500	77962940	3005	3005	3005	3005	0
517	20230901	105400	77962940	3005	3005	3005	3005	2
518	20230901	105300	77956930	3005	3005	3005	3005	0
519	20230901	105200	77956930	3005	3005	3005	3005	1
520	20230901	105100	77953925	3000	3000	3000	3000	1766
521	20230901	105000	72655925	3000	3000	3000	3000	0
522	20230901	104900	72655925	3000	3000	3000	3000	0
523	20230901	104800	72655925	3000	3000	3000	3000	0
524	20230901	104700	72655925	3000	3000	3000	3000	0
525	20230901	104600	72655925	3000	3000	3000	3000	0
526	20230901	104500	72655925	3000	3000	3000	3000	0
527	20230901	104400	72655925	3000	3000	3000	3000	0
528	20230901	104300	72655925	3000	3000	3000	3000	0
529	20230901	104200	72655925	3000	3000	3000	3000	0
530	20230901	104100	72655925	3000	3000	3000	3000	0
531	20230901	104000	72655925	3000	3000	3000	3000	551
532	20230901	103900	71002925	3000	3000	3000	3000	0
533	20230901	103800	71002925	3000	3000	3000	3000	1
534	20230901	103700	70999925	3000	3000	3000	3000	0
535	20230901	103600	70999925	3000	3000	3000	3000	0
536	20230901	103500	70999925	3000	3000	3000	3000	0
537	20230901	103400	70999925	3000	3000	3000	3000	0
538	20230901	103300	70999925	3000	3000	3000	3000	2005
539	20230901	103200	64984925	3000	3000	3000	3000	5
540	20230901	103100	64969925	3000	3000	3000	3000	0
541	20230901	103000	64969925	3000	3000	3000	3000	0
542	20230901	102900	64969925	3000	3000	3000	3000	624
543	20230901	102800	63097925	3000	3000	3000	3000	0
544	20230901	102700	63097925	3000	3000	3000	3000	0
545	20230901	102600	63097925	3000	3000	3000	3000	0
546	20230901	102500	63097925	3000	3000	3000	3000	15
547	20230901	102400	63052925	3000	3000	3000	3000	0
548	20230901	102300	63052925	3000	3000	3000	3000	0
549	20230901	102200	63052925	3000	3000	3000	3000	0
550	20230901	102100	63052925	3000	3000	3000	3000	0
551	20230901	102000	63052925	3000	3000	3000	3000	306
552	20230901	101900	62134925	3000	3000	3000	3000	0
553	20230901	101800	62134925	3000	3000	3000	3000	0
554	20230901	101700	62134925	3000	3000	3000	3000	15
555	20230901	101600	62089925	3000	3000	3000	3000	0
556	20230901	101500	62089925	3000	3000	3000	3000	0
557	20230901	101400	62089925	3000	3000	3000	3000	0
558	20230901	101300	62089925	3000	3000	3000	3000	0
559	20230901	101200	62089925	3000	3000	3000	3000	0
560	20230901	101100	62089925	3000	3000	3000	3000	0
561	20230901	101000	62089925	3000	3000	3000	3000	0
562	20230901	100900	62089925	3000	3000	3000	3000	0
563	20230901	100800	62089925	3000	3000	3000	3000	0
564	20230901	100700	62089925	3000	3000	3000	3000	0
565	20230901	100600	62089925	3000	3000	3000	3000	0
566	20230901	100500	62089925	3000	3000	3000	3000	0
567	20230901	100400	62089925	3000	3000	3000	3000	6523
568	20230901	100300	42520925	3000	3000	3000	3000	0
569	20230901	100200	42520925	3000	3000	3000	3000	0
570	20230901	100100	42520925	3000	3000	3000	3000	1538
571	20230901	100000	37906925	3010	3005	3010	3005	101
572	20230901	095900	37603415	3010	3010	3010	3010	2
573	20230901	095800	37597395	3010	3010	3010	3010	25
574	20230901	095700	37522145	3015	3015	3015	3015	0
575	20230901	095600	37522145	3015	3015	3015	3015	0
576	20230901	095500	37522145	3015	3015	3015	3015	0
577	20230901	095400	37522145	3015	3015	3015	3015	10
578	20230901	095300	37491995	3015	3015	3015	3015	0
579	20230901	095200	37491995	3015	3015	3015	3015	1
580	20230901	095100	37488980	3000	3000	3000	3000	27
581	20230901	095000	37407980	3000	3000	3000	3000	30
582	20230901	094900	37317980	3000	3000	3000	3000	0
583	20230901	094800	37317980	3000	3010	3010	3000	1000
584	20230901	094700	34316700	3010	3010	3010	3010	0
585	20230901	094600	34316700	3010	3010	3010	3010	1
586	20230901	094500	34313690	3010	3010	3010	3010	0
587	20230901	094400	34313690	3010	3010	3010	3010	0
588	20230901	094300	34313690	3010	3015	3015	3010	315
589	20230901	094200	33365465	3015	3015	3015	3015	3
590	20230901	094100	33356420	3015	3015	3015	3015	1
591	20230901	094000	33353405	3010	3010	3010	3010	1424
592	20230901	093900	29067165	3010	3010	3010	3010	0
593	20230901	093800	29067165	3010	3010	3010	3010	1200
594	20230901	093700	25455165	3010	3010	3010	3010	2
595	20230901	093600	25449145	3010	3010	3010	3010	5
596	20230901	093500	25434095	3000	3000	3000	3000	523
597	20230901	093400	23865095	3000	3000	3000	3000	2808
598	20230901	093300	15441095	3000	3000	3000	3000	1181
599	20230901	093200	11898095	3005	3005	3005	3005	100
600	20230901	093100	11597595	3005	3005	3005	3005	3
601	20230901	093000	11588580	3005	3005	3005	3005	0
602	20230901	092900	11588580	3005	3005	3005	3005	0
603	20230901	092800	11588580	3005	3005	3005	3005	134
604	20230901	092700	11185910	3005	3005	3005	3005	0
605	20230901	092600	11185910	3005	3005	3005	3005	0
606	20230901	092500	11185910	3005	3005	3005	3005	0
607	20230901	092400	11185910	3005	3005	3005	3005	0
608	20230901	092300	11185910	3005	3005	3005	3005	0
609	20230901	092200	11185910	3005	3010	3010	3005	155
610	20230901	092100	10719635	3010	3010	3010	3010	0
611	20230901	092000	10719635	3010	3010	3010	3010	0
612	20230901	091900	10719635	3010	3010	3010	3010	0
613	20230901	091800	10719635	3010	3010	3010	3010	0
614	20230901	091700	10719635	3010	3010	3010	3010	30
615	20230901	091600	10629335	3010	3010	3010	3010	61
616	20230901	091500	10445725	3000	3000	3000	3000	0
617	20230901	091400	10445725	3000	3000	3000	3000	0
618	20230901	091300	10445725	3000	3000	3000	3000	22
619	20230901	091200	10379725	3015	3015	3015	3015	0
620	20230901	091100	10379725	3015	3015	3015	3015	6
621	20230901	091000	10361635	3015	3015	3015	3015	1
622	20230901	090900	10358620	3010	3010	3010	3010	0
623	20230901	090800	10358620	3010	3010	3010	3010	214
624	20230901	090700	9714480	3020	3000	3020	3000	110
625	20230901	090600	9384310	2980	2980	2980	2980	0
626	20230901	090500	9384310	2980	2980	2980	2980	0
627	20230901	090400	9384310	2980	2980	2980	2980	0
628	20230901	090300	9384310	2980	2980	2980	2980	0
629	20230901	090200	9384310	2980	2980	2980	2980	212
630	20230901	090100	8752550	2980	3005	3005	2975	2532
631	20230901	090000	1217500	3010	3010	3030	3010	404