KissMeData/043360/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	191400	38074715	2970	2970	2970	2970	170
3	20230915	191300	38074715	2970	2970	2970	2970	0
4	20230915	191200	38074715	2970	2970	2970	2970	0
5	20230915	191100	38074715	2970	2970	2970	2970	0
6	20230915	191000	38074715	2970	2970	2970	2970	0
7	20230915	190900	38074715	2970	2970	2970	2970	0
8	20230915	190800	38074715	2970	2970	2970	2970	0
9	20230915	190700	38074715	2970	2970	2970	2970	0
10	20230915	190600	38074715	2970	2970	2970	2970	0
11	20230915	190500	38074715	2970	2970	2970	2970	0
12	20230915	190400	38074715	2970	2970	2970	2970	0
13	20230915	190300	38074715	2970	2970	2970	2970	0
14	20230915	190200	38074715	2970	2970	2970	2970	0
15	20230915	190100	38074715	2970	2970	2970	2970	0
16	20230915	190000	38074715	2970	2970	2970	2970	0
17	20230915	185900	38074715	2970	2970	2970	2970	0
18	20230915	185800	38074715	2970	2970	2970	2970	0
19	20230915	185700	38074715	2970	2970	2970	2970	0
20	20230915	185600	38074715	2970	2970	2970	2970	0
21	20230915	185500	38074715	2970	2970	2970	2970	0
22	20230915	185400	38074715	2970	2970	2970	2970	0
23	20230915	185300	38074715	2970	2970	2970	2970	0
24	20230915	185200	38074715	2970	2970	2970	2970	0
25	20230915	185100	38074715	2970	2970	2970	2970	0
26	20230915	185000	38074715	2970	2970	2970	2970	0
27	20230915	184900	38074715	2970	2970	2970	2970	0
28	20230915	184800	38074715	2970	2970	2970	2970	0
29	20230915	184700	38074715	2970	2970	2970	2970	0
30	20230915	184600	38074715	2970	2970	2970	2970	0
31	20230915	184500	38074715	2970	2970	2970	2970	0
32	20230915	184400	38074715	2970	2970	2970	2970	170
33	20230915	184300	38074715	2970	2970	2970	2970	0
34	20230915	184200	38074715	2970	2970	2970	2970	0
35	20230915	184100	38074715	2970	2970	2970	2970	0
36	20230915	184000	38074715	2970	2970	2970	2970	0
37	20230915	183900	38074715	2970	2970	2970	2970	0
38	20230915	183800	38074715	2970	2970	2970	2970	0
39	20230915	183700	38074715	2970	2970	2970	2970	0
40	20230915	183600	38074715	2970	2970	2970	2970	0
41	20230915	183500	38074715	2970	2970	2970	2970	0
42	20230915	183400	38074715	2970	2970	2970	2970	0
43	20230915	183300	38074715	2970	2970	2970	2970	0
44	20230915	183200	38074715	2970	2970	2970	2970	0
45	20230915	183100	38074715	2970	2970	2970	2970	0
46	20230915	183000	38074715	2970	2970	2970	2970	0
47	20230915	182900	38074715	2970	2970	2970	2970	0
48	20230915	182800	38074715	2970	2970	2970	2970	0
49	20230915	182700	38074715	2970	2970	2970	2970	0
50	20230915	182600	38074715	2970	2970	2970	2970	0
51	20230915	182500	38074715	2970	2970	2970	2970	0
52	20230915	182400	38074715	2970	2970	2970	2970	0
53	20230915	182300	38074715	2970	2970	2970	2970	0
54	20230915	182200	38074715	2970	2970	2970	2970	0
55	20230915	182100	38074715	2970	2970	2970	2970	0
56	20230915	182000	38074715	2970	2970	2970	2970	0
57	20230915	181900	38074715	2970	2970	2970	2970	0
58	20230915	181800	38074715	2970	2970	2970	2970	0
59	20230915	181700	38074715	2970	2970	2970	2970	0
60	20230915	181600	38074715	2970	2970	2970	2970	0
61	20230915	181500	38074715	2970	2970	2970	2970	0
62	20230915	181400	38074715	2970	2970	2970	2970	170
63	20230915	181300	38074715	2970	2970	2970	2970	0
64	20230915	181200	38074715	2970	2970	2970	2970	0
65	20230915	181100	38074715	2970	2970	2970	2970	0
66	20230915	181000	38074715	2970	2970	2970	2970	0
67	20230915	180900	38074715	2970	2970	2970	2970	0
68	20230915	180800	38074715	2970	2970	2970	2970	0
69	20230915	180700	38074715	2970	2970	2970	2970	0
70	20230915	180600	38074715	2970	2970	2970	2970	0
71	20230915	180500	38074715	2970	2970	2970	2970	0
72	20230915	180400	38074715	2970	2970	2970	2970	0
73	20230915	180300	38074715	2970	2970	2970	2970	0
74	20230915	180200	38074715	2970	2970	2970	2970	0
75	20230915	180100	38074715	2970	2970	2970	2970	0
76	20230915	180000	38074715	2970	2970	2970	2970	0
77	20230915	175900	38074715	2970	2970	2970	2970	0
78	20230915	175800	38074715	2970	2970	2970	2970	0
79	20230915	175700	38074715	2970	2970	2970	2970	0
80	20230915	175600	38074715	2970	2970	2970	2970	0
81	20230915	175500	38074715	2970	2970	2970	2970	0
82	20230915	175400	38074715	2970	2970	2970	2970	0
83	20230915	175300	38074715	2970	2970	2970	2970	0
84	20230915	175200	38074715	2970	2970	2970	2970	0
85	20230915	175100	38074715	2970	2970	2970	2970	0
86	20230915	175000	38074715	2970	2970	2970	2970	0
87	20230915	174900	38074715	2970	2970	2970	2970	0
88	20230915	174800	38074715	2970	2970	2970	2970	0
89	20230915	174700	38074715	2970	2970	2970	2970	0
90	20230915	174600	38074715	2970	2970	2970	2970	0
91	20230915	174500	38074715	2970	2970	2970	2970	0
92	20230915	174400	38074715	2970	2970	2970	2970	170
93	20230915	174300	38074715	2970	2970	2970	2970	0
94	20230915	174200	38074715	2970	2970	2970	2970	0
95	20230915	174100	38074715	2970	2970	2970	2970	0
96	20230915	174000	38074715	2970	2970	2970	2970	0
97	20230915	173900	38074715	2970	2970	2970	2970	0
98	20230915	173800	38074715	2970	2970	2970	2970	0
99	20230915	173700	38074715	2970	2970	2970	2970	0
100	20230915	173600	38074715	2970	2970	2970	2970	0
101	20230915	173500	38074715	2970	2970	2970	2970	0
102	20230915	173400	38074715	2970	2970	2970	2970	0
103	20230915	173300	38074715	2970	2970	2970	2970	0
104	20230915	173200	38074715	2970	2970	2970	2970	0
105	20230915	173100	38074715	2970	2970	2970	2970	0
106	20230915	173000	38074715	2970	2970	2970	2970	0
107	20230915	172900	38074715	2970	2970	2970	2970	0
108	20230915	172800	38074715	2970	2970	2970	2970	0
109	20230915	172700	38074715	2970	2970	2970	2970	0
110	20230915	172600	38074715	2970	2970	2970	2970	0
111	20230915	172500	38074715	2970	2970	2970	2970	0
112	20230915	172400	38074715	2970	2970	2970	2970	0
113	20230915	172300	38074715	2970	2970	2970	2970	0
114	20230915	172200	38074715	2970	2970	2970	2970	0
115	20230915	172100	38074715	2970	2970	2970	2970	0
116	20230915	172000	38074715	2970	2970	2970	2970	0
117	20230915	171900	38074715	2970	2970	2970	2970	0
118	20230915	171800	38074715	2970	2970	2970	2970	0
119	20230915	171700	38074715	2970	2970	2970	2970	0
120	20230915	171600	38074715	2970	2970	2970	2970	0
121	20230915	171500	38074715	2970	2970	2970	2970	0
122	20230915	171400	38074715	2970	2970	2970	2970	170
123	20230915	171300	38074715	2970	2970	2970	2970	0
124	20230915	171200	38074715	2970	2970	2970	2970	0
125	20230915	171100	38074715	2970	2970	2970	2970	0
126	20230915	171000	38074715	2970	2970	2970	2970	0
127	20230915	170900	38074715	2970	2970	2970	2970	0
128	20230915	170800	38074715	2970	2970	2970	2970	0
129	20230915	170700	38074715	2970	2970	2970	2970	0
130	20230915	170600	38074715	2970	2970	2970	2970	0
131	20230915	170500	38074715	2970	2970	2970	2970	0
132	20230915	170400	38074715	2970	2970	2970	2970	0
133	20230915	170300	38074715	2970	2970	2970	2970	0
134	20230915	170200	38074715	2970	2970	2970	2970	0
135	20230915	170100	38074715	2970	2970	2970	2970	0
136	20230915	170000	38074715	2970	2970	2970	2970	0
137	20230915	165900	38074715	2970	2970	2970	2970	0
138	20230915	165800	38074715	2970	2970	2970	2970	0
139	20230915	165700	38074715	2970	2970	2970	2970	0
140	20230915	165600	38074715	2970	2970	2970	2970	0
141	20230915	165500	38074715	2970	2970	2970	2970	0
142	20230915	165400	38074715	2970	2970	2970	2970	0
143	20230915	165300	38074715	2970	2970	2970	2970	0
144	20230915	165200	38074715	2970	2970	2970	2970	0
145	20230915	165100	38074715	2970	2970	2970	2970	0
146	20230915	165000	38074715	2970	2970	2970	2970	0
147	20230915	164900	38074715	2970	2970	2970	2970	0
148	20230915	164800	38074715	2970	2970	2970	2970	0
149	20230915	164700	38074715	2970	2970	2970	2970	0
150	20230915	164600	38074715	2970	2970	2970	2970	0
151	20230915	164500	38074715	2970	2970	2970	2970	0
152	20230915	164400	38074715	2970	2970	2970	2970	170
153	20230915	164300	38074715	2970	2970	2970	2970	0
154	20230915	164200	38074715	2970	2970	2970	2970	0
155	20230915	164100	38074715	2970	2970	2970	2970	0
156	20230915	164000	38074715	2970	2970	2970	2970	0
157	20230915	163900	38074715	2970	2970	2970	2970	0
158	20230915	163800	38074715	2970	2970	2970	2970	0
159	20230915	163700	38074715	2970	2970	2970	2970	0
160	20230915	163600	38074715	2970	2970	2970	2970	0
161	20230915	163500	38074715	2970	2970	2970	2970	0
162	20230915	163400	38074715	2970	2970	2970	2970	0
163	20230915	163300	38074715	2970	2970	2970	2970	0
164	20230915	163200	38074715	2970	2970	2970	2970	0
165	20230915	163100	38074715	2970	2970	2970	2970	0
166	20230915	163000	38074715	2970	2970	2970	2970	0
167	20230915	162900	38074715	2970	2970	2970	2970	0
168	20230915	162800	38074715	2970	2970	2970	2970	0
169	20230915	162700	38074715	2970	2970	2970	2970	0
170	20230915	162600	38074715	2970	2970	2970	2970	0
171	20230915	162500	38074715	2970	2970	2970	2970	0
172	20230915	162400	38074715	2970	2970	2970	2970	0
173	20230915	162300	38074715	2970	2970	2970	2970	0
174	20230915	162200	38074715	2970	2970	2970	2970	0
175	20230915	162100	38074715	2970	2970	2970	2970	0
176	20230915	162000	38074715	2970	2970	2970	2970	0
177	20230915	161900	38074715	2970	2970	2970	2970	0
178	20230915	161800	38074715	2970	2970	2970	2970	0
179	20230915	161700	38074715	2970	2970	2970	2970	0
180	20230915	161600	38074715	2970	2970	2970	2970	0
181	20230915	161500	38074715	2970	2970	2970	2970	0
182	20230915	161400	38074715	2970	2970	2970	2970	170
183	20230915	161300	38074715	2970	2970	2970	2970	0
184	20230915	161200	38074715	2970	2970	2970	2970	0
185	20230915	161100	38074715	2970	2970	2970	2970	0
186	20230915	161000	38074715	2970	2970	2970	2970	0
187	20230915	160900	38074715	2970	2970	2970	2970	0
188	20230915	160800	38074715	2970	2970	2970	2970	0
189	20230915	160700	38074715	2970	2970	2970	2970	0
190	20230915	160600	38074715	2970	2970	2970	2970	0
191	20230915	160500	38074715	2970	2970	2970	2970	0
192	20230915	160400	38074715	2970	2970	2970	2970	0
193	20230915	160300	38074715	2970	2970	2970	2970	0
194	20230915	160200	38074715	2970	2970	2970	2970	0
195	20230915	160100	38074715	2970	2970	2970	2970	0
196	20230915	160000	38074715	2970	2970	2970	2970	0
197	20230915	155900	38074715	2970	2970	2970	2970	0
198	20230915	155800	38074715	2970	2970	2970	2970	0
199	20230915	155700	38074715	2970	2970	2970	2970	0
200	20230915	155600	38074715	2970	2970	2970	2970	0
201	20230915	155500	38074715	2970	2970	2970	2970	0
202	20230915	155400	38074715	2970	2970	2970	2970	0
203	20230915	155300	38074715	2970	2970	2970	2970	0
204	20230915	155200	38074715	2970	2970	2970	2970	0
205	20230915	155100	38074715	2970	2970	2970	2970	0
206	20230915	155000	38074715	2970	2970	2970	2970	0
207	20230915	154900	38074715	2970	2970	2970	2970	0
208	20230915	154800	38074715	2970	2970	2970	2970	0
209	20230915	154700	38074715	2970	2970	2970	2970	0
210	20230915	154600	38074715	2970	2970	2970	2970	0
211	20230915	154500	38074715	2970	2970	2970	2970	0
212	20230915	154400	38074715	2970	2970	2970	2970	170
213	20230915	154300	38074715	2970	2970	2970	2970	0
214	20230915	154200	38074715	2970	2970	2970	2970	0
215	20230915	154100	38074715	2970	2970	2970	2970	0
216	20230915	154000	38074715	2970	2970	2970	2970	0
217	20230915	153900	38074715	2970	2970	2970	2970	0
218	20230915	153800	38074715	2970	2970	2970	2970	0
219	20230915	153700	38074715	2970	2970	2970	2970	0
220	20230915	153600	38074715	2970	2970	2970	2970	0
221	20230915	153500	38074715	2970	2970	2970	2970	0
222	20230915	153400	38074715	2970	2970	2970	2970	0
223	20230915	153300	38074715	2970	2970	2970	2970	0
224	20230915	153200	38074715	2970	2970	2970	2970	0
225	20230915	153100	38074715	2970	2970	2970	2970	0
226	20230915	153000	38074715	2970	2970	2970	2970	170
227	20230915	152900	37569815	2970	2970	2970	2970	0
228	20230915	152800	37569815	2970	2970	2970	2970	0
229	20230915	152700	37569815	2970	2970	2970	2970	0
230	20230915	152600	37569815	2970	2970	2970	2970	0
231	20230915	152500	37569815	2970	2970	2970	2970	0
232	20230915	152400	37569815	2970	2970	2970	2970	0
233	20230915	152300	37569815	2970	2970	2970	2970	0
234	20230915	152200	37569815	2970	2970	2970	2970	0
235	20230915	152100	37569815	2970	2970	2970	2970	0
236	20230915	152000	37569815	2970	2970	2970	2970	0
237	20230915	151900	37569815	2970	2970	2970	2970	0
238	20230915	151800	37569815	2970	2970	2970	2970	83
239	20230915	151700	37323305	2970	2970	2970	2970	0
240	20230915	151600	37323305	2970	2970	2970	2970	0
241	20230915	151500	37323305	2970	2970	2970	2970	0
242	20230915	151400	37323305	2970	2970	2970	2970	0
243	20230915	151300	37323305	2970	2970	2970	2970	0
244	20230915	151200	37323305	2970	2970	2970	2970	0
245	20230915	151100	37323305	2970	2970	2970	2970	0
246	20230915	151000	37323305	2970	2970	2970	2970	0
247	20230915	150900	37323305	2970	2970	2970	2970	0
248	20230915	150800	37323305	2970	2970	2970	2970	6
249	20230915	150700	37305485	2970	2970	2970	2970	0
250	20230915	150600	37305485	2970	2970	2970	2970	0
251	20230915	150500	37305485	2970	2970	2970	2970	0
252	20230915	150400	37305485	2970	2970	2970	2970	0
253	20230915	150300	37305485	2970	2970	2970	2970	0
254	20230915	150200	37305485	2970	2970	2970	2970	0
255	20230915	150100	37305485	2970	2970	2970	2970	0
256	20230915	150000	37305485	2970	2970	2970	2970	0
257	20230915	145900	37305485	2970	2970	2970	2970	0
258	20230915	145800	37305485	2970	2970	2970	2970	0
259	20230915	145700	37305485	2970	2970	2970	2970	0
260	20230915	145600	37305485	2970	2970	2970	2970	1
261	20230915	145500	37302515	2955	2955	2955	2955	0
262	20230915	145400	37302515	2955	2955	2955	2955	33
263	20230915	145300	37205000	2945	2945	2945	2945	0
264	20230915	145200	37205000	2945	2945	2945	2945	0
265	20230915	145100	37205000	2945	2945	2945	2945	0
266	20230915	145000	37205000	2945	2945	2945	2945	0
267	20230915	144900	37205000	2945	2945	2945	2945	0
268	20230915	144800	37205000	2945	2945	2945	2945	0
269	20230915	144700	37205000	2945	2945	2945	2945	0
270	20230915	144600	37205000	2945	2945	2945	2945	0
271	20230915	144500	37205000	2945	2945	2945	2945	0
272	20230915	144400	37205000	2945	2945	2945	2945	0
273	20230915	144300	37205000	2945	2945	2945	2945	0
274	20230915	144200	37205000	2945	2945	2945	2945	0
275	20230915	144100	37205000	2945	2945	2945	2945	0
276	20230915	144000	37205000	2945	2945	2945	2945	63
277	20230915	143900	37019465	2945	2945	2945	2945	100
278	20230915	143800	36724965	2940	2940	2940	2940	0
279	20230915	143700	36724965	2940	2940	2940	2940	0
280	20230915	143600	36724965	2940	2940	2940	2940	0
281	20230915	143500	36724965	2940	2940	2940	2940	0
282	20230915	143400	36724965	2940	2940	2940	2940	0
283	20230915	143300	36724965	2940	2940	2940	2940	0
284	20230915	143200	36724965	2940	2940	2940	2940	1
285	20230915	143100	36722025	2945	2945	2945	2945	0
286	20230915	143000	36722025	2945	2945	2945	2945	0
287	20230915	142900	36722025	2945	2945	2945	2945	0
288	20230915	142800	36722025	2945	2945	2945	2945	0
289	20230915	142700	36722025	2945	2945	2945	2945	0
290	20230915	142600	36722025	2945	2945	2945	2945	1
291	20230915	142500	36719080	2945	2945	2945	2945	0
292	20230915	142400	36719080	2945	2945	2945	2945	0
293	20230915	142300	36719080	2945	2945	2945	2945	0
294	20230915	142200	36719080	2945	2945	2945	2945	0
295	20230915	142100	36719080	2945	2945	2945	2945	0
296	20230915	142000	36719080	2945	2945	2945	2945	0
297	20230915	141900	36719080	2945	2945	2945	2945	0
298	20230915	141800	36719080	2945	2945	2945	2945	0
299	20230915	141700	36719080	2945	2945	2945	2945	0
300	20230915	141600	36719080	2945	2945	2945	2945	0
301	20230915	141500	36719080	2945	2945	2945	2945	0
302	20230915	141400	36719080	2945	2945	2945	2945	0
303	20230915	141300	36719080	2945	2945	2945	2945	0
304	20230915	141200	36719080	2945	2945	2945	2945	0
305	20230915	141100	36719080	2945	2945	2945	2945	0
306	20230915	141000	36719080	2945	2945	2945	2945	51
307	20230915	140900	36568885	2945	2945	2945	2945	0
308	20230915	140800	36568885	2945	2945	2945	2945	0
309	20230915	140700	36568885	2945	2945	2945	2945	0
310	20230915	140600	36568885	2945	2945	2945	2945	10
311	20230915	140500	36539435	2945	2945	2945	2945	0
312	20230915	140400	36539435	2945	2945	2945	2945	0
313	20230915	140300	36539435	2945	2945	2945	2945	0
314	20230915	140200	36539435	2945	2945	2945	2945	0
315	20230915	140100	36539435	2945	2945	2945	2945	0
316	20230915	140000	36539435	2945	2945	2945	2945	0
317	20230915	135900	36539435	2945	2945	2945	2945	0
318	20230915	135800	36539435	2945	2945	2945	2945	0
319	20230915	135700	36539435	2945	2945	2945	2945	0
320	20230915	135600	36539435	2945	2945	2945	2945	0
321	20230915	135500	36539435	2945	2945	2945	2945	0
322	20230915	135400	36539435	2945	2945	2945	2945	0
323	20230915	135300	36539435	2945	2945	2945	2945	0
324	20230915	135200	36539435	2945	2945	2945	2945	0
325	20230915	135100	36539435	2945	2945	2945	2945	0
326	20230915	135000	36539435	2945	2945	2945	2945	0
327	20230915	134900	36539435	2945	2945	2945	2945	0
328	20230915	134800	36539435	2945	2945	2945	2945	0
329	20230915	134700	36539435	2945	2945	2945	2945	0
330	20230915	134600	36539435	2945	2945	2945	2945	0
331	20230915	134500	36539435	2945	2945	2945	2945	0
332	20230915	134400	36539435	2945	2945	2945	2945	0
333	20230915	134300	36539435	2945	2945	2945	2945	0
334	20230915	134200	36539435	2945	2945	2945	2945	0
335	20230915	134100	36539435	2945	2945	2945	2945	0
336	20230915	134000	36539435	2945	2945	2945	2945	275
337	20230915	133900	35729560	2945	2945	2945	2945	100
338	20230915	133800	35435060	2945	2945	2945	2945	0
339	20230915	133700	35435060	2945	2945	2945	2945	120
340	20230915	133600	35081660	2945	2945	2945	2945	0
341	20230915	133500	35081660	2945	2945	2945	2945	100
342	20230915	133400	34787160	2955	2955	2955	2955	0
343	20230915	133300	34787160	2955	2955	2955	2955	0
344	20230915	133200	34787160	2955	2940	2955	2940	19
345	20230915	133100	34731175	2955	2955	2955	2955	0
346	20230915	133000	34731175	2955	2955	2955	2955	6
347	20230915	132900	34713445	2940	2940	2940	2940	29
348	20230915	132800	34628185	2935	2935	2935	2935	0
349	20230915	132700	34628185	2935	2935	2935	2935	0
350	20230915	132600	34628185	2935	2935	2935	2935	0
351	20230915	132500	34628185	2935	2935	2935	2935	0
352	20230915	132400	34628185	2935	2935	2935	2935	0
353	20230915	132300	34628185	2935	2935	2935	2935	0
354	20230915	132200	34628185	2935	2935	2935	2935	0
355	20230915	132100	34628185	2935	2935	2935	2935	1
356	20230915	132000	34625250	2935	2935	2935	2935	1
357	20230915	131900	34622315	2925	2925	2925	2925	660
358	20230915	131800	32691815	2900	2900	2900	2900	0
359	20230915	131700	32691815	2900	2910	2910	2900	699
360	20230915	131600	30664545	2910	2910	2910	2910	0
361	20230915	131500	30664545	2910	2910	2910	2910	0
362	20230915	131400	30664545	2910	2910	2910	2910	0
363	20230915	131300	30664545	2910	2910	2910	2910	0
364	20230915	131200	30664545	2910	2910	2910	2910	0
365	20230915	131100	30664545	2910	2910	2910	2910	0
366	20230915	131000	30664545	2910	2910	2910	2910	0
367	20230915	130900	30664545	2910	2910	2910	2910	0
368	20230915	130800	30664545	2910	2910	2910	2910	0
369	20230915	130700	30664545	2910	2915	2915	2910	30
370	20230915	130600	30577100	2910	2910	2910	2910	0
371	20230915	130500	30577100	2910	2910	2910	2910	0
372	20230915	130400	30577100	2910	2910	2910	2910	0
373	20230915	130300	30577100	2910	2910	2910	2910	0
374	20230915	130200	30577100	2910	2910	2910	2910	795
375	20230915	130100	28263650	2900	2900	2900	2900	0
376	20230915	130000	28263650	2900	2900	2900	2900	0
377	20230915	125900	28263650	2900	2900	2900	2900	0
378	20230915	125800	28263650	2900	2900	2900	2900	0
379	20230915	125700	28263650	2900	2900	2900	2900	0
380	20230915	125600	28263650	2900	2900	2900	2900	0
381	20230915	125500	28263650	2900	2900	2900	2900	0
382	20230915	125400	28263650	2900	2900	2900	2900	0
383	20230915	125300	28263650	2900	2900	2900	2900	0
384	20230915	125200	28263650	2900	2900	2900	2900	0
385	20230915	125100	28263650	2900	2900	2900	2900	0
386	20230915	125000	28263650	2900	2900	2900	2900	0
387	20230915	124900	28263650	2900	2900	2900	2900	0
388	20230915	124800	28263650	2900	2900	2900	2900	0
389	20230915	124700	28263650	2900	2900	2900	2900	0
390	20230915	124600	28263650	2900	2900	2900	2900	0
391	20230915	124500	28263650	2900	2900	2900	2900	0
392	20230915	124400	28263650	2900	2900	2900	2900	0
393	20230915	124300	28263650	2900	2900	2900	2900	0
394	20230915	124200	28263650	2900	2900	2900	2900	0
395	20230915	124100	28263650	2900	2900	2900	2900	0
396	20230915	124000	28263650	2900	2900	2900	2900	0
397	20230915	123900	28263650	2900	2900	2900	2900	0
398	20230915	123800	28263650	2900	2900	2900	2900	0
399	20230915	123700	28263650	2900	2900	2900	2900	0
400	20230915	123600	28263650	2900	2900	2900	2900	0
401	20230915	123500	28263650	2900	2900	2900	2900	0
402	20230915	123400	28263650	2900	2900	2900	2900	0
403	20230915	123300	28263650	2900	2900	2900	2900	0
404	20230915	123200	28263650	2900	2900	2900	2900	0
405	20230915	123100	28263650	2900	2900	2900	2900	0
406	20230915	123000	28263650	2900	2900	2900	2900	0
407	20230915	122900	28263650	2900	2900	2900	2900	288
408	20230915	122800	27428450	2890	2890	2890	2890	0
409	20230915	122700	27428450	2890	2890	2890	2890	0
410	20230915	122600	27428450	2890	2890	2890	2890	0
411	20230915	122500	27428450	2890	2890	2890	2890	0
412	20230915	122400	27428450	2890	2890	2890	2890	0
413	20230915	122300	27428450	2890	2895	2895	2890	700
414	20230915	122200	25405075	2880	2880	2880	2880	0
415	20230915	122100	25405075	2880	2880	2880	2880	0
416	20230915	122000	25405075	2880	2880	2880	2880	0
417	20230915	121900	25405075	2880	2880	2880	2880	0
418	20230915	121800	25405075	2880	2880	2880	2880	0
419	20230915	121700	25405075	2880	2880	2880	2880	0
420	20230915	121600	25405075	2880	2880	2880	2880	0
421	20230915	121500	25405075	2880	2900	2900	2880	2000
422	20230915	121400	19636395	2900	2900	2900	2900	0
423	20230915	121300	19636395	2900	2900	2900	2900	0
424	20230915	121200	19636395	2900	2900	2900	2900	0
425	20230915	121100	19636395	2900	2900	2900	2900	0
426	20230915	121000	19636395	2900	2900	2900	2900	1000
427	20230915	120900	16736395	2910	2910	2910	2910	0
428	20230915	120800	16736395	2910	2910	2910	2910	0
429	20230915	120700	16736395	2910	2910	2910	2910	0
430	20230915	120600	16736395	2910	2910	2910	2910	0
431	20230915	120500	16736395	2910	2910	2910	2910	0
432	20230915	120400	16736395	2910	2910	2910	2910	0
433	20230915	120300	16736395	2910	2910	2910	2910	0
434	20230915	120200	16736395	2910	2910	2910	2910	0
435	20230915	120100	16736395	2910	2910	2910	2910	0
436	20230915	120000	16736395	2910	2910	2910	2910	0
437	20230915	115900	16736395	2910	2910	2910	2910	0
438	20230915	115800	16736395	2910	2910	2910	2910	0
439	20230915	115700	16736395	2910	2910	2910	2910	1
440	20230915	115600	16733485	2910	2910	2910	2910	0
441	20230915	115500	16733485	2910	2910	2910	2910	0
442	20230915	115400	16733485	2910	2910	2910	2910	0
443	20230915	115300	16733485	2910	2910	2910	2910	0
444	20230915	115200	16733485	2910	2910	2910	2910	0
445	20230915	115100	16733485	2910	2910	2910	2910	0
446	20230915	115000	16733485	2910	2910	2910	2910	0
447	20230915	114900	16733485	2910	2910	2910	2910	0
448	20230915	114800	16733485	2910	2910	2910	2910	0
449	20230915	114700	16733485	2910	2910	2910	2910	0
450	20230915	114600	16733485	2910	2910	2910	2910	0
451	20230915	114500	16733485	2910	2910	2910	2910	0
452	20230915	114400	16733485	2910	2910	2910	2910	0
453	20230915	114300	16733485	2910	2910	2910	2910	0
454	20230915	114200	16733485	2910	2905	2910	2905	730
455	20230915	114100	14610045	2905	2905	2905	2905	0
456	20230915	114000	14610045	2905	2905	2905	2905	0
457	20230915	113900	14610045	2905	2905	2905	2905	0
458	20230915	113800	14610045	2905	2905	2905	2905	0
459	20230915	113700	14610045	2905	2905	2905	2905	0
460	20230915	113600	14610045	2905	2905	2905	2905	0
461	20230915	113500	14610045	2905	2905	2905	2905	0
462	20230915	113400	14610045	2905	2905	2905	2905	0
463	20230915	113300	14610045	2905	2905	2905	2905	0
464	20230915	113200	14610045	2905	2905	2905	2905	0
465	20230915	113100	14610045	2905	2905	2905	2905	0
466	20230915	113000	14610045	2905	2905	2905	2905	0
467	20230915	112900	14610045	2905	2905	2905	2905	0
468	20230915	112800	14610045	2905	2905	2905	2905	0
469	20230915	112700	14610045	2905	2905	2905	2905	511
470	20230915	112600	13125590	2910	2910	2910	2910	0
471	20230915	112500	13125590	2910	2910	2910	2910	0
472	20230915	112400	13125590	2910	2910	2910	2910	0
473	20230915	112300	13125590	2910	2910	2910	2910	0
474	20230915	112200	13125590	2910	2910	2910	2910	0
475	20230915	112100	13125590	2910	2910	2910	2910	0
476	20230915	112000	13125590	2910	2910	2910	2910	0
477	20230915	111900	13125590	2910	2910	2910	2910	0
478	20230915	111800	13125590	2910	2910	2910	2910	0
479	20230915	111700	13125590	2910	2910	2910	2910	1
480	20230915	111600	13122680	2905	2905	2905	2905	0
481	20230915	111500	13122680	2905	2905	2905	2905	0
482	20230915	111400	13122680	2905	2905	2905	2905	0
483	20230915	111300	13122680	2905	2905	2905	2905	0
484	20230915	111200	13122680	2905	2905	2905	2905	0
485	20230915	111100	13122680	2905	2905	2905	2905	0
486	20230915	111000	13122680	2905	2905	2905	2905	0
487	20230915	110900	13122680	2905	2905	2905	2905	1
488	20230915	110800	13119775	2905	2905	2905	2905	0
489	20230915	110700	13119775	2905	2905	2905	2905	0
490	20230915	110600	13119775	2905	2905	2905	2905	0
491	20230915	110500	13119775	2905	2905	2905	2905	0
492	20230915	110400	13119775	2905	2905	2905	2905	0
493	20230915	110300	13119775	2905	2905	2905	2905	0
494	20230915	110200	13119775	2905	2905	2905	2905	0
495	20230915	110100	13119775	2905	2905	2905	2905	0
496	20230915	110000	13119775	2905	2905	2905	2905	0
497	20230915	105900	13119775	2905	2905	2905	2905	0
498	20230915	105800	13119775	2905	2905	2905	2905	0
499	20230915	105700	13119775	2905	2905	2905	2905	0
500	20230915	105600	13119775	2905	2905	2905	2905	0
501	20230915	105500	13119775	2905	2905	2905	2905	488
502	20230915	105400	11702135	2900	2900	2900	2900	0
503	20230915	105300	11702135	2900	2900	2900	2900	0
504	20230915	105200	11702135	2900	2900	2900	2900	0
505	20230915	105100	11702135	2900	2900	2900	2900	0
506	20230915	105000	11702135	2900	2900	2900	2900	0
507	20230915	104900	11702135	2900	2900	2900	2900	0
508	20230915	104800	11702135	2900	2900	2900	2900	0
509	20230915	104700	11702135	2900	2900	2900	2900	0
510	20230915	104600	11702135	2900	2900	2900	2900	0
511	20230915	104500	11702135	2900	2900	2900	2900	0
512	20230915	104400	11702135	2900	2900	2900	2900	0
513	20230915	104300	11702135	2900	2900	2900	2900	0
514	20230915	104200	11702135	2900	2900	2900	2900	0
515	20230915	104100	11702135	2900	2900	2900	2900	0
516	20230915	104000	11702135	2900	2900	2900	2900	0
517	20230915	103900	11702135	2900	2900	2900	2900	0
518	20230915	103800	11702135	2900	2900	2900	2900	0
519	20230915	103700	11702135	2900	2900	2900	2900	0
520	20230915	103600	11702135	2900	2900	2900	2900	0
521	20230915	103500	11702135	2900	2900	2900	2900	0
522	20230915	103400	11702135	2900	2900	2900	2900	0
523	20230915	103300	11702135	2900	2900	2900	2900	0
524	20230915	103200	11702135	2900	2900	2900	2900	0
525	20230915	103100	11702135	2900	2900	2900	2900	0
526	20230915	103000	11702135	2900	2900	2900	2900	0
527	20230915	102900	11702135	2900	2900	2900	2900	0
528	20230915	102800	11702135	2900	2900	2900	2900	0
529	20230915	102700	11702135	2900	2900	2900	2900	0
530	20230915	102600	11702135	2900	2900	2900	2900	0
531	20230915	102500	11702135	2900	2900	2900	2900	0
532	20230915	102400	11702135	2900	2900	2900	2900	0
533	20230915	102300	11702135	2900	2900	2900	2900	0
534	20230915	102200	11702135	2900	2900	2900	2900	0
535	20230915	102100	11702135	2900	2900	2900	2900	0
536	20230915	102000	11702135	2900	2900	2900	2900	0
537	20230915	101900	11702135	2900	2900	2900	2900	0
538	20230915	101800	11702135	2900	2900	2900	2900	0
539	20230915	101700	11702135	2900	2900	2900	2900	0
540	20230915	101600	11702135	2900	2900	2900	2900	0
541	20230915	101500	11702135	2900	2900	2900	2900	0
542	20230915	101400	11702135	2900	2900	2900	2900	0
543	20230915	101300	11702135	2900	2900	2900	2900	0
544	20230915	101200	11702135	2900	2900	2900	2900	0
545	20230915	101100	11702135	2900	2900	2900	2900	0
546	20230915	101000	11702135	2900	2900	2900	2900	0
547	20230915	100900	11702135	2900	2900	2900	2900	0
548	20230915	100800	11702135	2900	2900	2900	2900	0
549	20230915	100700	11702135	2900	2900	2900	2900	0
550	20230915	100600	11702135	2900	2900	2900	2900	0
551	20230915	100500	11702135	2900	2900	2900	2900	0
552	20230915	100400	11702135	2900	2900	2900	2900	0
553	20230915	100300	11702135	2900	2900	2900	2900	0
554	20230915	100200	11702135	2900	2900	2900	2900	0
555	20230915	100100	11702135	2900	2900	2900	2900	0
556	20230915	100000	11702135	2900	2900	2900	2900	0
557	20230915	095900	11702135	2900	2900	2900	2900	0
558	20230915	095800	11702135	2900	2900	2900	2900	0
559	20230915	095700	11702135	2900	2900	2900	2900	51
560	20230915	095600	11554235	2900	2900	2900	2900	0
561	20230915	095500	11554235	2900	2900	2900	2900	0
562	20230915	095400	11554235	2900	2900	2900	2900	0
563	20230915	095300	11554235	2900	2900	2900	2900	0
564	20230915	095200	11554235	2900	2900	2900	2900	0
565	20230915	095100	11554235	2900	2900	2900	2900	0
566	20230915	095000	11554235	2900	2900	2900	2900	0
567	20230915	094900	11554235	2900	2900	2900	2900	0
568	20230915	094800	11554235	2900	2900	2900	2900	0
569	20230915	094700	11554235	2900	2895	2900	2895	250
570	20230915	094600	10829945	2895	2895	2895	2895	0
571	20230915	094500	10829945	2895	2895	2895	2895	0
572	20230915	094400	10829945	2895	2895	2895	2895	1
573	20230915	094300	10827050	2900	2900	2900	2900	14
574	20230915	094200	10786450	2905	2905	2905	2905	0
575	20230915	094100	10786450	2905	2905	2905	2905	0
576	20230915	094000	10786450	2905	2905	2905	2905	0
577	20230915	093900	10786450	2905	2905	2905	2905	0
578	20230915	093800	10786450	2905	2905	2905	2905	0
579	20230915	093700	10786450	2905	2905	2905	2905	0
580	20230915	093600	10786450	2905	2905	2905	2905	0
581	20230915	093500	10786450	2905	2905	2905	2905	0
582	20230915	093400	10786450	2905	2905	2905	2905	0
583	20230915	093300	10786450	2905	2905	2905	2905	13
584	20230915	093200	10748685	2905	2905	2905	2905	0
585	20230915	093100	10748685	2905	2905	2905	2905	0
586	20230915	093000	10748685	2905	2905	2905	2905	0
587	20230915	092900	10748685	2905	2905	2905	2905	0
588	20230915	092800	10748685	2905	2905	2905	2905	0
589	20230915	092700	10748685	2905	2905	2905	2905	0
590	20230915	092600	10748685	2905	2905	2905	2905	0
591	20230915	092500	10748685	2905	2905	2905	2905	0
592	20230915	092400	10748685	2905	2905	2905	2905	0
593	20230915	092300	10748685	2905	2905	2905	2905	0
594	20230915	092200	10748685	2905	2905	2905	2905	0
595	20230915	092100	10748685	2905	2905	2905	2905	0
596	20230915	092000	10748685	2905	2905	2905	2905	0
597	20230915	091900	10748685	2905	2905	2905	2905	0
598	20230915	091800	10748685	2905	2905	2905	2905	0
599	20230915	091700	10748685	2905	2905	2905	2905	0
600	20230915	091600	10748685	2905	2905	2905	2905	0
601	20230915	091500	10748685	2905	2905	2905	2905	0
602	20230915	091400	10748685	2905	2905	2905	2905	0
603	20230915	091300	10748685	2905	2905	2905	2905	0
604	20230915	091200	10748685	2905	2905	2905	2905	0
605	20230915	091100	10748685	2905	2905	2905	2905	421
606	20230915	091000	9525680	2895	2895	2895	2895	0
607	20230915	090900	9525680	2895	2895	2895	2895	0
608	20230915	090800	9525680	2895	2895	2895	2895	0
609	20230915	090700	9525680	2895	2895	2895	2895	0
610	20230915	090600	9525680	2895	2895	2895	2895	0
611	20230915	090500	9525680	2895	2895	2895	2895	120
612	20230915	090400	9178280	2905	2905	2905	2905	0
613	20230915	090300	9178280	2905	2905	2905	2905	0
614	20230915	090200	9178280	2905	2905	2905	2905	601
615	20230915	090100	7432375	2905	2905	2905	2880	2337
616	20230915	090000	676365	2910	2895	2910	2880	234