KissMeData/101680/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194900	13637410	3015	3015	3015	3015	213
3	20230918	194800	13637410	3015	3015	3015	3015	0
4	20230918	194700	13637410	3015	3015	3015	3015	0
5	20230918	194600	13637410	3015	3015	3015	3015	0
6	20230918	194500	13637410	3015	3015	3015	3015	0
7	20230918	194400	13637410	3015	3015	3015	3015	0
8	20230918	194300	13637410	3015	3015	3015	3015	0
9	20230918	194200	13637410	3015	3015	3015	3015	0
10	20230918	194100	13637410	3015	3015	3015	3015	0
11	20230918	194000	13637410	3015	3015	3015	3015	0
12	20230918	193900	13637410	3015	3015	3015	3015	0
13	20230918	193800	13637410	3015	3015	3015	3015	0
14	20230918	193700	13637410	3015	3015	3015	3015	0
15	20230918	193600	13637410	3015	3015	3015	3015	0
16	20230918	193500	13637410	3015	3015	3015	3015	0
17	20230918	193400	13637410	3015	3015	3015	3015	0
18	20230918	193300	13637410	3015	3015	3015	3015	0
19	20230918	193200	13637410	3015	3015	3015	3015	0
20	20230918	193100	13637410	3015	3015	3015	3015	0
21	20230918	193000	13637410	3015	3015	3015	3015	0
22	20230918	192900	13637410	3015	3015	3015	3015	0
23	20230918	192800	13637410	3015	3015	3015	3015	0
24	20230918	192700	13637410	3015	3015	3015	3015	0
25	20230918	192600	13637410	3015	3015	3015	3015	0
26	20230918	192500	13637410	3015	3015	3015	3015	0
27	20230918	192400	13637410	3015	3015	3015	3015	0
28	20230918	192300	13637410	3015	3015	3015	3015	0
29	20230918	192200	13637410	3015	3015	3015	3015	0
30	20230918	192100	13637410	3015	3015	3015	3015	0
31	20230918	192000	13637410	3015	3015	3015	3015	0
32	20230918	191900	13637410	3015	3015	3015	3015	213
33	20230918	191800	13637410	3015	3015	3015	3015	0
34	20230918	191700	13637410	3015	3015	3015	3015	0
35	20230918	191600	13637410	3015	3015	3015	3015	0
36	20230918	191500	13637410	3015	3015	3015	3015	0
37	20230918	191400	13637410	3015	3015	3015	3015	0
38	20230918	191300	13637410	3015	3015	3015	3015	0
39	20230918	191200	13637410	3015	3015	3015	3015	0
40	20230918	191100	13637410	3015	3015	3015	3015	0
41	20230918	191000	13637410	3015	3015	3015	3015	0
42	20230918	190900	13637410	3015	3015	3015	3015	0
43	20230918	190800	13637410	3015	3015	3015	3015	0
44	20230918	190700	13637410	3015	3015	3015	3015	0
45	20230918	190600	13637410	3015	3015	3015	3015	0
46	20230918	190500	13637410	3015	3015	3015	3015	0
47	20230918	190400	13637410	3015	3015	3015	3015	0
48	20230918	190300	13637410	3015	3015	3015	3015	0
49	20230918	190200	13637410	3015	3015	3015	3015	0
50	20230918	190100	13637410	3015	3015	3015	3015	0
51	20230918	190000	13637410	3015	3015	3015	3015	0
52	20230918	185900	13637410	3015	3015	3015	3015	0
53	20230918	185800	13637410	3015	3015	3015	3015	0
54	20230918	185700	13637410	3015	3015	3015	3015	0
55	20230918	185600	13637410	3015	3015	3015	3015	0
56	20230918	185500	13637410	3015	3015	3015	3015	0
57	20230918	185400	13637410	3015	3015	3015	3015	0
58	20230918	185300	13637410	3015	3015	3015	3015	0
59	20230918	185200	13637410	3015	3015	3015	3015	0
60	20230918	185100	13637410	3015	3015	3015	3015	0
61	20230918	185000	13637410	3015	3015	3015	3015	0
62	20230918	184900	13637410	3015	3015	3015	3015	213
63	20230918	184800	13637410	3015	3015	3015	3015	0
64	20230918	184700	13637410	3015	3015	3015	3015	0
65	20230918	184600	13637410	3015	3015	3015	3015	0
66	20230918	184500	13637410	3015	3015	3015	3015	0
67	20230918	184400	13637410	3015	3015	3015	3015	0
68	20230918	184300	13637410	3015	3015	3015	3015	0
69	20230918	184200	13637410	3015	3015	3015	3015	0
70	20230918	184100	13637410	3015	3015	3015	3015	0
71	20230918	184000	13637410	3015	3015	3015	3015	0
72	20230918	183900	13637410	3015	3015	3015	3015	0
73	20230918	183800	13637410	3015	3015	3015	3015	0
74	20230918	183700	13637410	3015	3015	3015	3015	0
75	20230918	183600	13637410	3015	3015	3015	3015	0
76	20230918	183500	13637410	3015	3015	3015	3015	0
77	20230918	183400	13637410	3015	3015	3015	3015	0
78	20230918	183300	13637410	3015	3015	3015	3015	0
79	20230918	183200	13637410	3015	3015	3015	3015	0
80	20230918	183100	13637410	3015	3015	3015	3015	0
81	20230918	183000	13637410	3015	3015	3015	3015	0
82	20230918	182900	13637410	3015	3015	3015	3015	0
83	20230918	182800	13637410	3015	3015	3015	3015	0
84	20230918	182700	13637410	3015	3015	3015	3015	0
85	20230918	182600	13637410	3015	3015	3015	3015	0
86	20230918	182500	13637410	3015	3015	3015	3015	0
87	20230918	182400	13637410	3015	3015	3015	3015	0
88	20230918	182300	13637410	3015	3015	3015	3015	0
89	20230918	182200	13637410	3015	3015	3015	3015	0
90	20230918	182100	13637410	3015	3015	3015	3015	0
91	20230918	182000	13637410	3015	3015	3015	3015	0
92	20230918	181900	13637410	3015	3015	3015	3015	213
93	20230918	181800	13637410	3015	3015	3015	3015	0
94	20230918	181700	13637410	3015	3015	3015	3015	0
95	20230918	181600	13637410	3015	3015	3015	3015	0
96	20230918	181500	13637410	3015	3015	3015	3015	0
97	20230918	181400	13637410	3015	3015	3015	3015	0
98	20230918	181300	13637410	3015	3015	3015	3015	0
99	20230918	181200	13637410	3015	3015	3015	3015	0
100	20230918	181100	13637410	3015	3015	3015	3015	0
101	20230918	181000	13637410	3015	3015	3015	3015	0
102	20230918	180900	13637410	3015	3015	3015	3015	0
103	20230918	180800	13637410	3015	3015	3015	3015	0
104	20230918	180700	13637410	3015	3015	3015	3015	0
105	20230918	180600	13637410	3015	3015	3015	3015	0
106	20230918	180500	13637410	3015	3015	3015	3015	0
107	20230918	180400	13637410	3015	3015	3015	3015	0
108	20230918	180300	13637410	3015	3015	3015	3015	0
109	20230918	180200	13637410	3015	3015	3015	3015	0
110	20230918	180100	13637410	3015	3015	3015	3015	0
111	20230918	180000	13637410	3015	3015	3015	3015	0
112	20230918	175900	13637410	3015	3015	3015	3015	0
113	20230918	175800	13637410	3015	3015	3015	3015	0
114	20230918	175700	13637410	3015	3015	3015	3015	0
115	20230918	175600	13637410	3015	3015	3015	3015	0
116	20230918	175500	13637410	3015	3015	3015	3015	0
117	20230918	175400	13637410	3015	3015	3015	3015	0
118	20230918	175300	13637410	3015	3015	3015	3015	0
119	20230918	175200	13637410	3015	3015	3015	3015	0
120	20230918	175100	13637410	3015	3015	3015	3015	0
121	20230918	175000	13637410	3015	3015	3015	3015	0
122	20230918	174900	13637410	3015	3015	3015	3015	213
123	20230918	174800	13637410	3015	3015	3015	3015	0
124	20230918	174700	13637410	3015	3015	3015	3015	0
125	20230918	174600	13637410	3015	3015	3015	3015	0
126	20230918	174500	13637410	3015	3015	3015	3015	0
127	20230918	174400	13637410	3015	3015	3015	3015	0
128	20230918	174300	13637410	3015	3015	3015	3015	0
129	20230918	174200	13637410	3015	3015	3015	3015	0
130	20230918	174100	13637410	3015	3015	3015	3015	0
131	20230918	174000	13637410	3015	3015	3015	3015	0
132	20230918	173900	13637410	3015	3015	3015	3015	0
133	20230918	173800	13637410	3015	3015	3015	3015	0
134	20230918	173700	13637410	3015	3015	3015	3015	0
135	20230918	173600	13637410	3015	3015	3015	3015	0
136	20230918	173500	13637410	3015	3015	3015	3015	0
137	20230918	173400	13637410	3015	3015	3015	3015	0
138	20230918	173300	13637410	3015	3015	3015	3015	0
139	20230918	173200	13637410	3015	3015	3015	3015	0
140	20230918	173100	13637410	3015	3015	3015	3015	0
141	20230918	173000	13637410	3015	3015	3015	3015	0
142	20230918	172900	13637410	3015	3015	3015	3015	0
143	20230918	172800	13637410	3015	3015	3015	3015	0
144	20230918	172700	13637410	3015	3015	3015	3015	0
145	20230918	172600	13637410	3015	3015	3015	3015	0
146	20230918	172500	13637410	3015	3015	3015	3015	0
147	20230918	172400	13637410	3015	3015	3015	3015	0
148	20230918	172300	13637410	3015	3015	3015	3015	0
149	20230918	172200	13637410	3015	3015	3015	3015	0
150	20230918	172100	13637410	3015	3015	3015	3015	0
151	20230918	172000	13637410	3015	3015	3015	3015	0
152	20230918	171900	13637410	3015	3015	3015	3015	213
153	20230918	171800	13637410	3015	3015	3015	3015	0
154	20230918	171700	13637410	3015	3015	3015	3015	0
155	20230918	171600	13637410	3015	3015	3015	3015	0
156	20230918	171500	13637410	3015	3015	3015	3015	0
157	20230918	171400	13637410	3015	3015	3015	3015	0
158	20230918	171300	13637410	3015	3015	3015	3015	0
159	20230918	171200	13637410	3015	3015	3015	3015	0
160	20230918	171100	13637410	3015	3015	3015	3015	0
161	20230918	171000	13637410	3015	3015	3015	3015	0
162	20230918	170900	13637410	3015	3015	3015	3015	0
163	20230918	170800	13637410	3015	3015	3015	3015	0
164	20230918	170700	13637410	3015	3015	3015	3015	0
165	20230918	170600	13637410	3015	3015	3015	3015	0
166	20230918	170500	13637410	3015	3015	3015	3015	0
167	20230918	170400	13637410	3015	3015	3015	3015	0
168	20230918	170300	13637410	3015	3015	3015	3015	0
169	20230918	170200	13637410	3015	3015	3015	3015	0
170	20230918	170100	13637410	3015	3015	3015	3015	0
171	20230918	170000	13637410	3015	3015	3015	3015	0
172	20230918	165900	13637410	3015	3015	3015	3015	0
173	20230918	165800	13637410	3015	3015	3015	3015	0
174	20230918	165700	13637410	3015	3015	3015	3015	0
175	20230918	165600	13637410	3015	3015	3015	3015	0
176	20230918	165500	13637410	3015	3015	3015	3015	0
177	20230918	165400	13637410	3015	3015	3015	3015	0
178	20230918	165300	13637410	3015	3015	3015	3015	0
179	20230918	165200	13637410	3015	3015	3015	3015	0
180	20230918	165100	13637410	3015	3015	3015	3015	0
181	20230918	165000	13637410	3015	3015	3015	3015	0
182	20230918	164900	13637410	3015	3015	3015	3015	213
183	20230918	164800	13637410	3015	3015	3015	3015	0
184	20230918	164700	13637410	3015	3015	3015	3015	0
185	20230918	164600	13637410	3015	3015	3015	3015	0
186	20230918	164500	13637410	3015	3015	3015	3015	0
187	20230918	164400	13637410	3015	3015	3015	3015	0
188	20230918	164300	13637410	3015	3015	3015	3015	0
189	20230918	164200	13637410	3015	3015	3015	3015	0
190	20230918	164100	13637410	3015	3015	3015	3015	0
191	20230918	164000	13637410	3015	3015	3015	3015	0
192	20230918	163900	13637410	3015	3015	3015	3015	0
193	20230918	163800	13637410	3015	3015	3015	3015	0
194	20230918	163700	13637410	3015	3015	3015	3015	0
195	20230918	163600	13637410	3015	3015	3015	3015	0
196	20230918	163500	13637410	3015	3015	3015	3015	0
197	20230918	163400	13637410	3015	3015	3015	3015	0
198	20230918	163300	13637410	3015	3015	3015	3015	0
199	20230918	163200	13637410	3015	3015	3015	3015	0
200	20230918	163100	13637410	3015	3015	3015	3015	0
201	20230918	163000	13637410	3015	3015	3015	3015	0
202	20230918	162900	13637410	3015	3015	3015	3015	0
203	20230918	162800	13637410	3015	3015	3015	3015	0
204	20230918	162700	13637410	3015	3015	3015	3015	0
205	20230918	162600	13637410	3015	3015	3015	3015	0
206	20230918	162500	13637410	3015	3015	3015	3015	0
207	20230918	162400	13637410	3015	3015	3015	3015	0
208	20230918	162300	13637410	3015	3015	3015	3015	0
209	20230918	162200	13637410	3015	3015	3015	3015	0
210	20230918	162100	13637410	3015	3015	3015	3015	0
211	20230918	162000	13637410	3015	3015	3015	3015	0
212	20230918	161900	13637410	3015	3015	3015	3015	213
213	20230918	161800	13637410	3015	3015	3015	3015	0
214	20230918	161700	13637410	3015	3015	3015	3015	0
215	20230918	161600	13637410	3015	3015	3015	3015	0
216	20230918	161500	13637410	3015	3015	3015	3015	0
217	20230918	161400	13637410	3015	3015	3015	3015	0
218	20230918	161300	13637410	3015	3015	3015	3015	0
219	20230918	161200	13637410	3015	3015	3015	3015	0
220	20230918	161100	13637410	3015	3015	3015	3015	0
221	20230918	161000	13637410	3015	3015	3015	3015	0
222	20230918	160900	13637410	3015	3015	3015	3015	0
223	20230918	160800	13637410	3015	3015	3015	3015	0
224	20230918	160700	13637410	3015	3015	3015	3015	0
225	20230918	160600	13637410	3015	3015	3015	3015	0
226	20230918	160500	13637410	3015	3015	3015	3015	0
227	20230918	160400	13637410	3015	3015	3015	3015	0
228	20230918	160300	13637410	3015	3015	3015	3015	0
229	20230918	160200	13637410	3015	3015	3015	3015	0
230	20230918	160100	13637410	3015	3015	3015	3015	0
231	20230918	160000	13637410	3015	3015	3015	3015	0
232	20230918	155900	13637410	3015	3015	3015	3015	0
233	20230918	155800	13637410	3015	3015	3015	3015	0
234	20230918	155700	13637410	3015	3015	3015	3015	0
235	20230918	155600	13637410	3015	3015	3015	3015	0
236	20230918	155500	13637410	3015	3015	3015	3015	0
237	20230918	155400	13637410	3015	3015	3015	3015	0
238	20230918	155300	13637410	3015	3015	3015	3015	0
239	20230918	155200	13637410	3015	3015	3015	3015	0
240	20230918	155100	13637410	3015	3015	3015	3015	0
241	20230918	155000	13637410	3015	3015	3015	3015	0
242	20230918	154900	13637410	3015	3015	3015	3015	213
243	20230918	154800	13637410	3015	3015	3015	3015	0
244	20230918	154700	13637410	3015	3015	3015	3015	0
245	20230918	154600	13637410	3015	3015	3015	3015	0
246	20230918	154500	13637410	3015	3015	3015	3015	0
247	20230918	154400	13637410	3015	3015	3015	3015	0
248	20230918	154300	13637410	3015	3015	3015	3015	0
249	20230918	154200	13637410	3015	3015	3015	3015	0
250	20230918	154100	13637410	3015	3015	3015	3015	0
251	20230918	154000	13637410	3015	3015	3015	3015	0
252	20230918	153900	13637410	3015	3015	3015	3015	0
253	20230918	153800	13637410	3015	3015	3015	3015	0
254	20230918	153700	13637410	3015	3015	3015	3015	0
255	20230918	153600	13637410	3015	3015	3015	3015	0
256	20230918	153500	13637410	3015	3015	3015	3015	0
257	20230918	153400	13637410	3015	3015	3015	3015	0
258	20230918	153300	13637410	3015	3015	3015	3015	0
259	20230918	153200	13637410	3015	3015	3015	3015	0
260	20230918	153100	13637410	3015	3015	3015	3015	0
261	20230918	153000	13637410	3015	3015	3015	3015	213
262	20230918	152900	12995215	2970	2970	2970	2970	0
263	20230918	152800	12995215	2970	2970	2970	2970	0
264	20230918	152700	12995215	2970	2970	2970	2970	0
265	20230918	152600	12995215	2970	2970	2970	2970	0
266	20230918	152500	12995215	2970	2970	2970	2970	0
267	20230918	152400	12995215	2970	2970	2970	2970	0
268	20230918	152300	12995215	2970	2970	2970	2970	0
269	20230918	152200	12995215	2970	2970	2970	2970	0
270	20230918	152100	12995215	2970	2970	2970	2970	0
271	20230918	152000	12995215	2970	2970	2970	2970	0
272	20230918	151900	12995215	2970	2970	2970	2970	0
273	20230918	151800	12995215	2970	2970	2970	2970	0
274	20230918	151700	12995215	2970	2970	2970	2970	0
275	20230918	151600	12995215	2970	2970	2970	2970	0
276	20230918	151500	12995215	2970	2970	2970	2970	0
277	20230918	151400	12995215	2970	2970	2970	2970	0
278	20230918	151300	12995215	2970	2970	2970	2970	0
279	20230918	151200	12995215	2970	3000	3000	2970	45
280	20230918	151100	12861535	2975	2975	2975	2970	76
281	20230918	151000	12635530	2975	2975	2975	2975	7
282	20230918	150900	12614705	2975	2975	2975	2975	0
283	20230918	150800	12614705	2975	2975	2975	2975	0
284	20230918	150700	12614705	2975	2975	2975	2975	32
285	20230918	150600	12519505	2970	2970	2970	2970	0
286	20230918	150500	12519505	2970	2970	2970	2970	0
287	20230918	150400	12519505	2970	2970	2970	2970	0
288	20230918	150300	12519505	2970	2970	2970	2970	0
289	20230918	150200	12519505	2970	2985	2985	2970	122
290	20230918	150100	12155580	2985	2985	2985	2985	0
291	20230918	150000	12155580	2985	2985	2985	2985	0
292	20230918	145900	12155580	2985	2985	2985	2985	0
293	20230918	145800	12155580	2985	2985	2985	2985	0
294	20230918	145700	12155580	2985	2985	2985	2985	0
295	20230918	145600	12155580	2985	2985	2985	2985	0
296	20230918	145500	12155580	2985	2985	2985	2985	0
297	20230918	145400	12155580	2985	2985	2985	2985	0
298	20230918	145300	12155580	2985	2985	2985	2985	0
299	20230918	145200	12155580	2985	2985	2985	2985	0
300	20230918	145100	12155580	2985	2985	2985	2985	0
301	20230918	145000	12155580	2985	2985	2985	2985	1
302	20230918	144900	12152595	2980	2980	2980	2980	0
303	20230918	144800	12152595	2980	2980	2980	2980	0
304	20230918	144700	12152595	2980	2980	2980	2980	265
305	20230918	144600	11362895	2980	2980	2980	2980	0
306	20230918	144500	11362895	2980	2980	2980	2980	0
307	20230918	144400	11362895	2980	2980	2980	2980	0
308	20230918	144300	11362895	2980	2980	2980	2980	0
309	20230918	144200	11362895	2980	2980	2980	2980	0
310	20230918	144100	11362895	2980	2980	2980	2980	100
311	20230918	144000	11064895	2985	2985	2985	2985	0
312	20230918	143900	11064895	2985	2985	2985	2985	0
313	20230918	143800	11064895	2985	2985	2985	2985	0
314	20230918	143700	11064895	2985	2985	2985	2985	0
315	20230918	143600	11064895	2985	2985	2985	2985	3
316	20230918	143500	11055940	2980	2980	2980	2980	39
317	20230918	143400	10939720	2980	2980	2980	2980	73
318	20230918	143300	10722180	2985	2985	2985	2985	0
319	20230918	143200	10722180	2985	2985	2985	2985	0
320	20230918	143100	10722180	2985	2985	2985	2985	0
321	20230918	143000	10722180	2985	2985	2985	2985	38
322	20230918	142900	10608750	2980	2980	2980	2980	0
323	20230918	142800	10608750	2980	2980	2980	2980	0
324	20230918	142700	10608750	2980	2980	2980	2980	0
325	20230918	142600	10608750	2980	2980	2980	2980	0
326	20230918	142500	10608750	2980	2980	2980	2980	0
327	20230918	142400	10608750	2980	2980	2980	2980	0
328	20230918	142300	10608750	2980	2980	2980	2980	0
329	20230918	142200	10608750	2980	2980	2980	2980	0
330	20230918	142100	10608750	2980	2980	2980	2980	0
331	20230918	142000	10608750	2980	2980	2980	2980	0
332	20230918	141900	10608750	2980	2980	2980	2980	0
333	20230918	141800	10608750	2980	2980	2980	2980	0
334	20230918	141700	10608750	2980	2980	2980	2980	0
335	20230918	141600	10608750	2980	2980	2980	2980	0
336	20230918	141500	10608750	2980	2980	2980	2980	0
337	20230918	141400	10608750	2980	2980	2980	2980	0
338	20230918	141300	10608750	2980	2980	2980	2980	0
339	20230918	141200	10608750	2980	2980	2980	2980	0
340	20230918	141100	10608750	2980	2980	2980	2980	0
341	20230918	141000	10608750	2980	2980	2980	2980	39
342	20230918	140900	10492530	2985	2985	2985	2985	0
343	20230918	140800	10492530	2985	2985	2985	2985	1
344	20230918	140700	10489545	2980	2980	2980	2980	100
345	20230918	140600	10191545	2980	2980	2980	2980	0
346	20230918	140500	10191545	2980	2980	2980	2980	14
347	20230918	140400	10149825	2985	2985	2985	2985	0
348	20230918	140300	10149825	2985	2985	2985	2985	0
349	20230918	140200	10149825	2985	2985	2985	2985	0
350	20230918	140100	10149825	2985	2985	2985	2985	0
351	20230918	140000	10149825	2985	2985	2985	2985	0
352	20230918	135900	10149825	2985	2985	2985	2985	0
353	20230918	135800	10149825	2985	2985	2985	2985	0
354	20230918	135700	10149825	2985	2985	2985	2985	33
355	20230918	135600	10051320	2985	2985	2985	2985	67
356	20230918	135500	9851325	2985	2985	2985	2985	0
357	20230918	135400	9851325	2985	2985	2985	2985	0
358	20230918	135300	9851325	2985	2985	2985	2985	0
359	20230918	135200	9851325	2985	2985	2985	2985	0
360	20230918	135100	9851325	2985	2985	2985	2985	0
361	20230918	135000	9851325	2985	2985	2985	2985	0
362	20230918	134900	9851325	2985	2985	2985	2985	0
363	20230918	134800	9851325	2985	2985	2985	2985	0
364	20230918	134700	9851325	2985	2985	2985	2985	0
365	20230918	134600	9851325	2985	2985	2985	2985	1
366	20230918	134500	9848340	2980	2980	2980	2980	39
367	20230918	134400	9732120	2980	2980	2980	2980	0
368	20230918	134300	9732120	2980	2980	2980	2980	0
369	20230918	134200	9732120	2980	2980	2980	2980	0
370	20230918	134100	9732120	2980	2980	2980	2980	0
371	20230918	134000	9732120	2980	2980	2980	2980	0
372	20230918	133900	9732120	2980	2980	2980	2980	0
373	20230918	133800	9732120	2980	2980	2980	2980	0
374	20230918	133700	9732120	2980	2980	2980	2980	0
375	20230918	133600	9732120	2980	2980	2980	2980	0
376	20230918	133500	9732120	2980	2980	2980	2980	0
377	20230918	133400	9732120	2980	2980	2980	2980	0
378	20230918	133300	9732120	2980	2980	2980	2980	0
379	20230918	133200	9732120	2980	2980	2980	2980	0
380	20230918	133100	9732120	2980	2980	2980	2980	0
381	20230918	133000	9732120	2980	2980	2980	2980	0
382	20230918	132900	9732120	2980	2980	2980	2980	0
383	20230918	132800	9732120	2980	2980	2980	2980	0
384	20230918	132700	9732120	2980	2980	2980	2980	0
385	20230918	132600	9732120	2980	2980	2980	2980	0
386	20230918	132500	9732120	2980	2980	2980	2980	0
387	20230918	132400	9732120	2980	2980	2980	2980	0
388	20230918	132300	9732120	2980	2980	2980	2980	0
389	20230918	132200	9732120	2980	2980	2980	2980	0
390	20230918	132100	9732120	2980	2980	2980	2980	0
391	20230918	132000	9732120	2980	2980	2980	2980	39
392	20230918	131900	9615900	2995	2995	2995	2995	100
393	20230918	131800	9316400	2995	2995	2995	2995	0
394	20230918	131700	9316400	2995	2995	2995	2995	100
395	20230918	131600	9016900	2985	2985	2985	2985	0
396	20230918	131500	9016900	2985	2985	2985	2985	0
397	20230918	131400	9016900	2985	2985	2985	2985	0
398	20230918	131300	9016900	2985	2985	2985	2985	0
399	20230918	131200	9016900	2985	2985	2985	2985	0
400	20230918	131100	9016900	2985	2985	2985	2985	0
401	20230918	131000	9016900	2985	2985	2985	2985	2
402	20230918	130900	9010930	2980	2980	2980	2980	0
403	20230918	130800	9010930	2980	2985	2995	2980	1487
404	20230918	130700	4572210	2980	2980	2980	2980	0
405	20230918	130600	4572210	2980	2980	2980	2980	0
406	20230918	130500	4572210	2980	2980	2980	2980	257
407	20230918	130400	3806350	2980	2980	2980	2980	0
408	20230918	130300	3806350	2980	2980	2980	2980	0
409	20230918	130200	3806350	2980	2980	2980	2980	0
410	20230918	130100	3806350	2980	2980	2980	2980	0
411	20230918	130000	3806350	2980	2980	2980	2980	0
412	20230918	125900	3806350	2980	2980	2980	2980	0
413	20230918	125800	3806350	2980	2980	2980	2980	0
414	20230918	125700	3806350	2980	2980	2980	2980	0
415	20230918	125600	3806350	2980	2980	2980	2980	0
416	20230918	125500	3806350	2980	2980	2980	2980	39
417	20230918	125400	3690130	2985	2985	2985	2985	5
418	20230918	125300	3675205	2985	2985	2985	2985	34
419	20230918	125200	3573715	2985	2985	2985	2985	0
420	20230918	125100	3573715	2985	2985	2985	2985	0
421	20230918	125000	3573715	2985	2985	2985	2985	0
422	20230918	124900	3573715	2985	2985	2985	2985	0
423	20230918	124800	3573715	2985	2985	2985	2985	0
424	20230918	124700	3573715	2985	2985	2985	2985	0
425	20230918	124600	3573715	2985	2985	2985	2985	0
426	20230918	124500	3573715	2985	2985	2985	2985	0
427	20230918	124400	3573715	2985	2985	2985	2985	0
428	20230918	124300	3573715	2985	2985	2985	2985	0
429	20230918	124200	3573715	2985	2985	2985	2985	0
430	20230918	124100	3573715	2985	2985	2985	2985	1
431	20230918	124000	3570730	2985	2985	2985	2985	1
432	20230918	123900	3567745	2985	2985	2985	2985	1
433	20230918	123800	3564760	2985	2985	2985	2985	0
434	20230918	123700	3564760	2985	2985	2985	2985	0
435	20230918	123600	3564760	2985	2985	2985	2985	0
436	20230918	123500	3564760	2985	2985	2985	2985	0
437	20230918	123400	3564760	2985	2985	2985	2985	40
438	20230918	123300	3445360	2985	2985	2985	2985	0
439	20230918	123200	3445360	2985	2985	2985	2985	0
440	20230918	123100	3445360	2985	2985	2985	2985	16
441	20230918	123000	3397600	2985	2990	2990	2985	40
442	20230918	122900	3278100	2995	2995	2995	2995	0
443	20230918	122800	3278100	2995	2995	2995	2995	0
444	20230918	122700	3278100	2995	2995	2995	2995	0
445	20230918	122600	3278100	2995	2995	2995	2995	0
446	20230918	122500	3278100	2995	2995	2995	2995	0
447	20230918	122400	3278100	2995	2995	2995	2995	5
448	20230918	122300	3263125	2995	2995	2995	2995	0
449	20230918	122200	3263125	2995	2995	2995	2995	0
450	20230918	122100	3263125	2995	2995	2995	2995	0
451	20230918	122000	3263125	2995	2995	2995	2995	0
452	20230918	121900	3263125	2995	2995	2995	2995	0
453	20230918	121800	3263125	2995	2995	2995	2995	1
454	20230918	121700	3260130	2995	2995	2995	2995	0
455	20230918	121600	3260130	2995	2995	2995	2995	0
456	20230918	121500	3260130	2995	2995	2995	2995	0
457	20230918	121400	3260130	2995	2995	2995	2995	0
458	20230918	121300	3260130	2995	2995	2995	2995	0
459	20230918	121200	3260130	2995	2995	2995	2995	0
460	20230918	121100	3260130	2995	2995	2995	2995	0
461	20230918	121000	3260130	2995	2995	2995	2995	0
462	20230918	120900	3260130	2995	2995	2995	2995	0
463	20230918	120800	3260130	2995	2995	2995	2995	1
464	20230918	120700	3257135	2995	2995	2995	2995	0
465	20230918	120600	3257135	2995	2995	2995	2995	0
466	20230918	120500	3257135	2995	2995	2995	2995	0
467	20230918	120400	3257135	2995	2995	2995	2995	0
468	20230918	120300	3257135	2995	2995	2995	2995	0
469	20230918	120200	3257135	2995	2995	2995	2995	0
470	20230918	120100	3257135	2995	2995	2995	2995	0
471	20230918	120000	3257135	2995	2995	2995	2995	0
472	20230918	115900	3257135	2995	2995	2995	2995	0
473	20230918	115800	3257135	2995	2995	2995	2995	0
474	20230918	115700	3257135	2995	2995	2995	2995	0
475	20230918	115600	3257135	2995	2995	2995	2995	0
476	20230918	115500	3257135	2995	2995	2995	2995	0
477	20230918	115400	3257135	2995	2995	2995	2995	1
478	20230918	115300	3254140	2995	2995	2995	2995	0
479	20230918	115200	3254140	2995	2995	2995	2995	0
480	20230918	115100	3254140	2995	2995	2995	2995	0
481	20230918	115000	3254140	2995	2995	2995	2995	0
482	20230918	114900	3254140	2995	2995	2995	2995	0
483	20230918	114800	3254140	2995	2995	2995	2995	0
484	20230918	114700	3254140	2995	2995	2995	2995	0
485	20230918	114600	3254140	2995	2995	2995	2995	0
486	20230918	114500	3254140	2995	2995	2995	2995	0
487	20230918	114400	3254140	2995	2995	2995	2995	0
488	20230918	114300	3254140	2995	2995	2995	2995	0
489	20230918	114200	3254140	2995	2995	2995	2995	0
490	20230918	114100	3254140	2995	2995	2995	2995	0
491	20230918	114000	3254140	2995	2995	2995	2995	0
492	20230918	113900	3254140	2995	2995	2995	2995	0
493	20230918	113800	3254140	2995	2995	2995	2995	0
494	20230918	113700	3254140	2995	2995	2995	2995	0
495	20230918	113600	3254140	2995	2995	2995	2995	0
496	20230918	113500	3254140	2995	2995	2995	2995	0
497	20230918	113400	3254140	2995	2995	2995	2995	0
498	20230918	113300	3254140	2995	2995	2995	2995	0
499	20230918	113200	3254140	2995	2995	2995	2995	0
500	20230918	113100	3254140	2995	2995	2995	2995	0
501	20230918	113000	3254140	2995	2995	2995	2995	0
502	20230918	112900	3254140	2995	2995	2995	2995	0
503	20230918	112800	3254140	2995	2995	2995	2995	0
504	20230918	112700	3254140	2995	2995	2995	2995	0
505	20230918	112600	3254140	2995	2995	2995	2995	0
506	20230918	112500	3254140	2995	2995	2995	2995	0
507	20230918	112400	3254140	2995	2995	2995	2995	0
508	20230918	112300	3254140	2995	2995	2995	2995	0
509	20230918	112200	3254140	2995	2995	2995	2995	0
510	20230918	112100	3254140	2995	2995	2995	2995	35
511	20230918	112000	3149315	2995	2995	2995	2995	1
512	20230918	111900	3146320	3000	3000	3000	3000	0
513	20230918	111800	3146320	3000	3000	3000	3000	0
514	20230918	111700	3146320	3000	3000	3000	3000	0
515	20230918	111600	3146320	3000	3000	3000	3000	0
516	20230918	111500	3146320	3000	3000	3000	3000	0
517	20230918	111400	3146320	3000	3000	3000	3000	0
518	20230918	111300	3146320	3000	3000	3000	3000	0
519	20230918	111200	3146320	3000	3000	3000	3000	0
520	20230918	111100	3146320	3000	3000	3000	3000	0
521	20230918	111000	3146320	3000	3000	3000	3000	1
522	20230918	110900	3143320	3000	3000	3000	3000	0
523	20230918	110800	3143320	3000	3000	3000	3000	2
524	20230918	110700	3137320	3000	3000	3000	3000	0
525	20230918	110600	3137320	3000	3000	3000	3000	0
526	20230918	110500	3137320	3000	3000	3000	3000	0
527	20230918	110400	3137320	3000	3000	3000	3000	0
528	20230918	110300	3137320	3000	3000	3000	3000	0
529	20230918	110200	3137320	3000	3000	3000	3000	0
530	20230918	110100	3137320	3000	3000	3000	3000	0
531	20230918	110000	3137320	3000	3000	3000	3000	0
532	20230918	105900	3137320	3000	3000	3000	3000	0
533	20230918	105800	3137320	3000	3000	3000	3000	0
534	20230918	105700	3137320	3000	3000	3000	3000	0
535	20230918	105600	3137320	3000	3000	3000	3000	0
536	20230918	105500	3137320	3000	3000	3000	3000	0
537	20230918	105400	3137320	3000	3000	3000	3000	1
538	20230918	105300	3134320	3000	3000	3000	3000	0
539	20230918	105200	3134320	3000	3000	3000	3000	0
540	20230918	105100	3134320	3000	3000	3000	3000	0
541	20230918	105000	3134320	3000	3000	3000	3000	0
542	20230918	104900	3134320	3000	3000	3000	3000	0
543	20230918	104800	3134320	3000	3000	3000	3000	0
544	20230918	104700	3134320	3000	3000	3000	3000	0
545	20230918	104600	3134320	3000	3000	3000	3000	2
546	20230918	104500	3128320	3000	3000	3000	3000	0
547	20230918	104400	3128320	3000	3000	3000	3000	0
548	20230918	104300	3128320	3000	3000	3000	3000	0
549	20230918	104200	3128320	3000	3000	3000	3000	0
550	20230918	104100	3128320	3000	3000	3000	3000	0
551	20230918	104000	3128320	3000	3000	3000	3000	0
552	20230918	103900	3128320	3000	3000	3000	3000	0
553	20230918	103800	3128320	3000	3000	3000	3000	0
554	20230918	103700	3128320	3000	3000	3000	3000	0
555	20230918	103600	3128320	3000	3000	3000	3000	0
556	20230918	103500	3128320	3000	3000	3000	3000	0
557	20230918	103400	3128320	3000	3000	3000	3000	0
558	20230918	103300	3128320	3000	3000	3000	3000	0
559	20230918	103200	3128320	3000	3000	3000	3000	0
560	20230918	103100	3128320	3000	3000	3000	3000	0
561	20230918	103000	3128320	3000	3000	3000	3000	0
562	20230918	102900	3128320	3000	3000	3000	3000	0
563	20230918	102800	3128320	3000	3000	3000	3000	0
564	20230918	102700	3128320	3000	3000	3000	3000	0
565	20230918	102600	3128320	3000	3000	3000	3000	0
566	20230918	102500	3128320	3000	3000	3000	3000	0
567	20230918	102400	3128320	3000	3000	3000	3000	0
568	20230918	102300	3128320	3000	3000	3000	3000	0
569	20230918	102200	3128320	3000	3000	3000	3000	0
570	20230918	102100	3128320	3000	3000	3000	3000	5
571	20230918	102000	3113320	2980	2980	2980	2980	0
572	20230918	101900	3113320	2980	2980	2980	2980	0
573	20230918	101800	3113320	2980	2980	2980	2980	0
574	20230918	101700	3113320	2980	2980	2980	2980	0
575	20230918	101600	3113320	2980	2980	2980	2980	0
576	20230918	101500	3113320	2980	2980	2980	2980	0
577	20230918	101400	3113320	2980	2980	2980	2980	0
578	20230918	101300	3113320	2980	2980	2980	2980	0
579	20230918	101200	3113320	2980	2980	2980	2980	0
580	20230918	101100	3113320	2980	2985	2985	2980	200
581	20230918	101000	2517315	2980	2980	2980	2980	27
582	20230918	100900	2436855	2990	2990	2990	2990	0
583	20230918	100800	2436855	2990	2990	2990	2990	0
584	20230918	100700	2436855	2990	2990	2990	2990	0
585	20230918	100600	2436855	2990	2990	2990	2990	0
586	20230918	100500	2436855	2990	2990	2990	2990	0
587	20230918	100400	2436855	2990	2990	2990	2990	0
588	20230918	100300	2436855	2990	2990	2990	2990	0
589	20230918	100200	2436855	2990	2990	2990	2990	0
590	20230918	100100	2436855	2990	2990	2990	2990	0
591	20230918	100000	2436855	2990	2990	2990	2990	0
592	20230918	095900	2436855	2990	2990	2990	2990	0
593	20230918	095800	2436855	2990	2990	2990	2990	0
594	20230918	095700	2436855	2990	2990	2990	2990	0
595	20230918	095600	2436855	2990	2990	2990	2990	0
596	20230918	095500	2436855	2990	2990	2990	2990	0
597	20230918	095400	2436855	2990	2990	2990	2990	0
598	20230918	095300	2436855	2990	2990	2990	2990	0
599	20230918	095200	2436855	2990	2990	2990	2990	0
600	20230918	095100	2436855	2990	2990	2990	2990	0
601	20230918	095000	2436855	2990	2990	2990	2990	0
602	20230918	094900	2436855	2990	2990	2990	2990	0
603	20230918	094800	2436855	2990	2990	2990	2990	0
604	20230918	094700	2436855	2990	2990	2990	2990	0
605	20230918	094600	2436855	2990	2990	2990	2990	0
606	20230918	094500	2436855	2990	2990	2990	2990	397
607	20230918	094400	1249825	3000	3000	3000	3000	0
608	20230918	094300	1249825	3000	3000	3000	3000	0
609	20230918	094200	1249825	3000	3000	3000	3000	0
610	20230918	094100	1249825	3000	3000	3000	3000	10
611	20230918	094000	1219825	2990	2990	2990	2990	0
612	20230918	093900	1219825	2990	2990	2990	2990	0
613	20230918	093800	1219825	2990	2990	2990	2990	0
614	20230918	093700	1219825	2990	2990	2990	2990	3
615	20230918	093600	1210855	2990	2990	2990	2990	0
616	20230918	093500	1210855	2990	2990	2990	2990	0
617	20230918	093400	1210855	2990	2990	2990	2990	0
618	20230918	093300	1210855	2990	2990	2990	2990	0
619	20230918	093200	1210855	2990	2990	2990	2990	1
620	20230918	093100	1207865	2990	2990	2990	2990	0
621	20230918	093000	1207865	2990	2985	2990	2985	50
622	20230918	092900	1058595	2985	2985	2985	2985	0
623	20230918	092800	1058595	2985	2985	2985	2985	0
624	20230918	092700	1058595	2985	2985	2985	2985	0
625	20230918	092600	1058595	2985	2985	2985	2985	0
626	20230918	092500	1058595	2985	2985	2985	2985	0
627	20230918	092400	1058595	2985	2985	2985	2985	0
628	20230918	092300	1058595	2985	2985	2985	2985	0
629	20230918	092200	1058595	2985	2985	2985	2985	0
630	20230918	092100	1058595	2985	2985	2985	2985	0
631	20230918	092000	1058595	2985	2985	2985	2985	0
632	20230918	091900	1058595	2985	2985	2985	2985	0
633	20230918	091800	1058595	2985	2985	2985	2985	0
634	20230918	091700	1058595	2985	2985	2985	2985	0
635	20230918	091600	1058595	2985	2985	2985	2985	0
636	20230918	091500	1058595	2985	2985	2985	2985	86
637	20230918	091400	801885	2990	2990	2990	2990	0
638	20230918	091300	801885	2990	2990	2990	2990	0
639	20230918	091200	801885	2990	2990	2990	2990	1
640	20230918	091100	798895	2985	2985	2985	2985	0
641	20230918	091000	798895	2985	2985	2985	2985	0
642	20230918	090900	798895	2985	2985	2985	2985	0
643	20230918	090800	798895	2985	2985	2985	2985	10
644	20230918	090700	769045	2985	2990	2990	2985	14
645	20230918	090600	727205	2995	2995	2995	2995	0
646	20230918	090500	727205	2995	2995	2995	2995	0
647	20230918	090400	727205	2995	2995	2995	2995	4
648	20230918	090300	715225	3000	3000	3000	3000	64
649	20230918	090200	523225	3020	3020	3020	3020	10
650	20230918	090100	493025	3025	3025	3025	3025	161
651	20230918	090000	6000	3000	3000	3000	3000	2