KissMeData/030610/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	190400	157502410	5030	5030	5030	5030	927
3	20230904	190300	157502410	5030	5030	5030	5030	0
4	20230904	190200	157502410	5030	5030	5030	5030	0
5	20230904	190100	157502410	5030	5030	5030	5030	0
6	20230904	190000	157502410	5030	5030	5030	5030	0
7	20230904	185900	157502410	5030	5030	5030	5030	0
8	20230904	185800	157502410	5030	5030	5030	5030	0
9	20230904	185700	157502410	5030	5030	5030	5030	0
10	20230904	185600	157502410	5030	5030	5030	5030	0
11	20230904	185500	157502410	5030	5030	5030	5030	0
12	20230904	185400	157502410	5030	5030	5030	5030	0
13	20230904	185300	157502410	5030	5030	5030	5030	0
14	20230904	185200	157502410	5030	5030	5030	5030	0
15	20230904	185100	157502410	5030	5030	5030	5030	0
16	20230904	185000	157502410	5030	5030	5030	5030	0
17	20230904	184900	157502410	5030	5030	5030	5030	0
18	20230904	184800	157502410	5030	5030	5030	5030	0
19	20230904	184700	157502410	5030	5030	5030	5030	0
20	20230904	184600	157502410	5030	5030	5030	5030	0
21	20230904	184500	157502410	5030	5030	5030	5030	0
22	20230904	184400	157502410	5030	5030	5030	5030	0
23	20230904	184300	157502410	5030	5030	5030	5030	0
24	20230904	184200	157502410	5030	5030	5030	5030	0
25	20230904	184100	157502410	5030	5030	5030	5030	0
26	20230904	184000	157502410	5030	5030	5030	5030	0
27	20230904	183900	157502410	5030	5030	5030	5030	0
28	20230904	183800	157502410	5030	5030	5030	5030	0
29	20230904	183700	157502410	5030	5030	5030	5030	0
30	20230904	183600	157502410	5030	5030	5030	5030	0
31	20230904	183500	157502410	5030	5030	5030	5030	0
32	20230904	183400	157502410	5030	5030	5030	5030	927
33	20230904	183300	157502410	5030	5030	5030	5030	0
34	20230904	183200	157502410	5030	5030	5030	5030	0
35	20230904	183100	157502410	5030	5030	5030	5030	0
36	20230904	183000	157502410	5030	5030	5030	5030	0
37	20230904	182900	157502410	5030	5030	5030	5030	0
38	20230904	182800	157502410	5030	5030	5030	5030	0
39	20230904	182700	157502410	5030	5030	5030	5030	0
40	20230904	182600	157502410	5030	5030	5030	5030	0
41	20230904	182500	157502410	5030	5030	5030	5030	0
42	20230904	182400	157502410	5030	5030	5030	5030	0
43	20230904	182300	157502410	5030	5030	5030	5030	0
44	20230904	182200	157502410	5030	5030	5030	5030	0
45	20230904	182100	157502410	5030	5030	5030	5030	0
46	20230904	182000	157502410	5030	5030	5030	5030	0
47	20230904	181900	157502410	5030	5030	5030	5030	0
48	20230904	181800	157502410	5030	5030	5030	5030	0
49	20230904	181700	157502410	5030	5030	5030	5030	0
50	20230904	181600	157502410	5030	5030	5030	5030	0
51	20230904	181500	157502410	5030	5030	5030	5030	0
52	20230904	181400	157502410	5030	5030	5030	5030	0
53	20230904	181300	157502410	5030	5030	5030	5030	0
54	20230904	181200	157502410	5030	5030	5030	5030	0
55	20230904	181100	157502410	5030	5030	5030	5030	0
56	20230904	181000	157502410	5030	5030	5030	5030	0
57	20230904	180900	157502410	5030	5030	5030	5030	0
58	20230904	180800	157502410	5030	5030	5030	5030	0
59	20230904	180700	157502410	5030	5030	5030	5030	0
60	20230904	180600	157502410	5030	5030	5030	5030	0
61	20230904	180500	157502410	5030	5030	5030	5030	0
62	20230904	180400	157502410	5030	5030	5030	5030	927
63	20230904	180300	157502410	5030	5030	5030	5030	0
64	20230904	180200	157502410	5030	5030	5030	5030	0
65	20230904	180100	157502410	5030	5030	5030	5030	0
66	20230904	180000	157502410	5030	5030	5030	5030	0
67	20230904	175900	157502410	5030	5030	5030	5030	0
68	20230904	175800	157502410	5030	5030	5030	5030	0
69	20230904	175700	157502410	5030	5030	5030	5030	0
70	20230904	175600	157502410	5030	5030	5030	5030	0
71	20230904	175500	157502410	5030	5030	5030	5030	0
72	20230904	175400	157502410	5030	5030	5030	5030	0
73	20230904	175300	157502410	5030	5030	5030	5030	0
74	20230904	175200	157502410	5030	5030	5030	5030	0
75	20230904	175100	157502410	5030	5030	5030	5030	0
76	20230904	175000	157502410	5030	5030	5030	5030	0
77	20230904	174900	157502410	5030	5030	5030	5030	0
78	20230904	174800	157502410	5030	5030	5030	5030	0
79	20230904	174700	157502410	5030	5030	5030	5030	0
80	20230904	174600	157502410	5030	5030	5030	5030	0
81	20230904	174500	157502410	5030	5030	5030	5030	0
82	20230904	174400	157502410	5030	5030	5030	5030	0
83	20230904	174300	157502410	5030	5030	5030	5030	0
84	20230904	174200	157502410	5030	5030	5030	5030	0
85	20230904	174100	157502410	5030	5030	5030	5030	0
86	20230904	174000	157502410	5030	5030	5030	5030	0
87	20230904	173900	157502410	5030	5030	5030	5030	0
88	20230904	173800	157502410	5030	5030	5030	5030	0
89	20230904	173700	157502410	5030	5030	5030	5030	0
90	20230904	173600	157502410	5030	5030	5030	5030	0
91	20230904	173500	157502410	5030	5030	5030	5030	0
92	20230904	173400	157502410	5030	5030	5030	5030	927
93	20230904	173300	157502410	5030	5030	5030	5030	0
94	20230904	173200	157502410	5030	5030	5030	5030	0
95	20230904	173100	157502410	5030	5030	5030	5030	0
96	20230904	173000	157502410	5030	5030	5030	5030	0
97	20230904	172900	157502410	5030	5030	5030	5030	0
98	20230904	172800	157502410	5030	5030	5030	5030	0
99	20230904	172700	157502410	5030	5030	5030	5030	0
100	20230904	172600	157502410	5030	5030	5030	5030	0
101	20230904	172500	157502410	5030	5030	5030	5030	0
102	20230904	172400	157502410	5030	5030	5030	5030	0
103	20230904	172300	157502410	5030	5030	5030	5030	0
104	20230904	172200	157502410	5030	5030	5030	5030	0
105	20230904	172100	157502410	5030	5030	5030	5030	0
106	20230904	172000	157502410	5030	5030	5030	5030	0
107	20230904	171900	157502410	5030	5030	5030	5030	0
108	20230904	171800	157502410	5030	5030	5030	5030	0
109	20230904	171700	157502410	5030	5030	5030	5030	0
110	20230904	171600	157502410	5030	5030	5030	5030	0
111	20230904	171500	157502410	5030	5030	5030	5030	0
112	20230904	171400	157502410	5030	5030	5030	5030	0
113	20230904	171300	157502410	5030	5030	5030	5030	0
114	20230904	171200	157502410	5030	5030	5030	5030	0
115	20230904	171100	157502410	5030	5030	5030	5030	0
116	20230904	171000	157502410	5030	5030	5030	5030	0
117	20230904	170900	157502410	5030	5030	5030	5030	0
118	20230904	170800	157502410	5030	5030	5030	5030	0
119	20230904	170700	157502410	5030	5030	5030	5030	0
120	20230904	170600	157502410	5030	5030	5030	5030	0
121	20230904	170500	157502410	5030	5030	5030	5030	0
122	20230904	170400	157502410	5030	5030	5030	5030	927
123	20230904	170300	157502410	5030	5030	5030	5030	0
124	20230904	170200	157502410	5030	5030	5030	5030	0
125	20230904	170100	157502410	5030	5030	5030	5030	0
126	20230904	170000	157502410	5030	5030	5030	5030	0
127	20230904	165900	157502410	5030	5030	5030	5030	0
128	20230904	165800	157502410	5030	5030	5030	5030	0
129	20230904	165700	157502410	5030	5030	5030	5030	0
130	20230904	165600	157502410	5030	5030	5030	5030	0
131	20230904	165500	157502410	5030	5030	5030	5030	0
132	20230904	165400	157502410	5030	5030	5030	5030	0
133	20230904	165300	157502410	5030	5030	5030	5030	0
134	20230904	165200	157502410	5030	5030	5030	5030	0
135	20230904	165100	157502410	5030	5030	5030	5030	0
136	20230904	165000	157502410	5030	5030	5030	5030	0
137	20230904	164900	157502410	5030	5030	5030	5030	0
138	20230904	164800	157502410	5030	5030	5030	5030	0
139	20230904	164700	157502410	5030	5030	5030	5030	0
140	20230904	164600	157502410	5030	5030	5030	5030	0
141	20230904	164500	157502410	5030	5030	5030	5030	0
142	20230904	164400	157502410	5030	5030	5030	5030	0
143	20230904	164300	157502410	5030	5030	5030	5030	0
144	20230904	164200	157502410	5030	5030	5030	5030	0
145	20230904	164100	157502410	5030	5030	5030	5030	0
146	20230904	164000	157502410	5030	5030	5030	5030	0
147	20230904	163900	157502410	5030	5030	5030	5030	0
148	20230904	163800	157502410	5030	5030	5030	5030	0
149	20230904	163700	157502410	5030	5030	5030	5030	0
150	20230904	163600	157502410	5030	5030	5030	5030	0
151	20230904	163500	157502410	5030	5030	5030	5030	0
152	20230904	163400	157502410	5030	5030	5030	5030	927
153	20230904	163300	157502410	5030	5030	5030	5030	0
154	20230904	163200	157502410	5030	5030	5030	5030	0
155	20230904	163100	157502410	5030	5030	5030	5030	0
156	20230904	163000	157502410	5030	5030	5030	5030	0
157	20230904	162900	157502410	5030	5030	5030	5030	0
158	20230904	162800	157502410	5030	5030	5030	5030	0
159	20230904	162700	157502410	5030	5030	5030	5030	0
160	20230904	162600	157502410	5030	5030	5030	5030	0
161	20230904	162500	157502410	5030	5030	5030	5030	0
162	20230904	162400	157502410	5030	5030	5030	5030	0
163	20230904	162300	157502410	5030	5030	5030	5030	0
164	20230904	162200	157502410	5030	5030	5030	5030	0
165	20230904	162100	157502410	5030	5030	5030	5030	0
166	20230904	162000	157502410	5030	5030	5030	5030	0
167	20230904	161900	157502410	5030	5030	5030	5030	0
168	20230904	161800	157502410	5030	5030	5030	5030	0
169	20230904	161700	157502410	5030	5030	5030	5030	0
170	20230904	161600	157502410	5030	5030	5030	5030	0
171	20230904	161500	157502410	5030	5030	5030	5030	0
172	20230904	161400	157502410	5030	5030	5030	5030	0
173	20230904	161300	157502410	5030	5030	5030	5030	0
174	20230904	161200	157502410	5030	5030	5030	5030	0
175	20230904	161100	157502410	5030	5030	5030	5030	0
176	20230904	161000	157502410	5030	5030	5030	5030	0
177	20230904	160900	157502410	5030	5030	5030	5030	0
178	20230904	160800	157502410	5030	5030	5030	5030	0
179	20230904	160700	157502410	5030	5030	5030	5030	0
180	20230904	160600	157502410	5030	5030	5030	5030	0
181	20230904	160500	157502410	5030	5030	5030	5030	0
182	20230904	160400	157502410	5030	5030	5030	5030	927
183	20230904	160300	157502410	5030	5030	5030	5030	0
184	20230904	160200	157502410	5030	5030	5030	5030	0
185	20230904	160100	157502410	5030	5030	5030	5030	0
186	20230904	160000	157502410	5030	5030	5030	5030	0
187	20230904	155900	157502410	5030	5030	5030	5030	0
188	20230904	155800	157502410	5030	5030	5030	5030	0
189	20230904	155700	157502410	5030	5030	5030	5030	0
190	20230904	155600	157502410	5030	5030	5030	5030	0
191	20230904	155500	157502410	5030	5030	5030	5030	0
192	20230904	155400	157502410	5030	5030	5030	5030	0
193	20230904	155300	157502410	5030	5030	5030	5030	0
194	20230904	155200	157502410	5030	5030	5030	5030	0
195	20230904	155100	157502410	5030	5030	5030	5030	0
196	20230904	155000	157502410	5030	5030	5030	5030	0
197	20230904	154900	157502410	5030	5030	5030	5030	0
198	20230904	154800	157502410	5030	5030	5030	5030	0
199	20230904	154700	157502410	5030	5030	5030	5030	0
200	20230904	154600	157502410	5030	5030	5030	5030	0
201	20230904	154500	157502410	5030	5030	5030	5030	0
202	20230904	154400	157502410	5030	5030	5030	5030	0
203	20230904	154300	157502410	5030	5030	5030	5030	0
204	20230904	154200	157502410	5030	5030	5030	5030	0
205	20230904	154100	157502410	5030	5030	5030	5030	0
206	20230904	154000	157502410	5030	5030	5030	5030	0
207	20230904	153900	157502410	5030	5030	5030	5030	0
208	20230904	153800	157502410	5030	5030	5030	5030	0
209	20230904	153700	157502410	5030	5030	5030	5030	0
210	20230904	153600	157502410	5030	5030	5030	5030	0
211	20230904	153500	157502410	5030	5030	5030	5030	0
212	20230904	153400	157502410	5030	5030	5030	5030	927
213	20230904	153300	157502410	5030	5030	5030	5030	0
214	20230904	153200	157502410	5030	5030	5030	5030	0
215	20230904	153100	157502410	5030	5030	5030	5030	0
216	20230904	153000	157502410	5030	5030	5030	5030	927
217	20230904	152900	152839600	5030	5030	5030	5030	0
218	20230904	152800	152839600	5030	5030	5030	5030	0
219	20230904	152700	152839600	5030	5030	5030	5030	0
220	20230904	152600	152839600	5030	5030	5030	5030	0
221	20230904	152500	152839600	5030	5030	5030	5030	0
222	20230904	152400	152839600	5030	5030	5030	5030	0
223	20230904	152300	152839600	5030	5030	5030	5030	0
224	20230904	152200	152839600	5030	5030	5030	5030	0
225	20230904	152100	152839600	5030	5030	5030	5030	0
226	20230904	152000	152839600	5030	5030	5030	5030	0
227	20230904	151900	152839600	5030	5030	5030	5030	0
228	20230904	151800	152839600	5030	5030	5030	5030	963
229	20230904	151700	147995710	5030	5020	5030	5020	3
230	20230904	151600	147980640	5020	5020	5020	5020	16
231	20230904	151500	147900320	5030	5030	5030	5030	0
232	20230904	151400	147900320	5030	5030	5030	5030	0
233	20230904	151300	147900320	5030	5030	5030	5030	1
234	20230904	151200	147895290	5040	5030	5040	5030	4
235	20230904	151100	147875140	5040	5030	5040	5030	35
236	20230904	151000	147698780	5040	5040	5040	5040	0
237	20230904	150900	147698780	5040	5030	5040	5030	14
238	20230904	150800	147628320	5030	5030	5030	5030	11
239	20230904	150700	147572990	5030	5030	5030	5030	9
240	20230904	150600	147527720	5020	5020	5020	5020	5
241	20230904	150500	147502620	5040	5020	5040	5020	337
242	20230904	150400	145806070	5030	5030	5030	5020	14
243	20230904	150300	145735740	5020	5020	5020	5020	0
244	20230904	150200	145735740	5020	5020	5020	5020	8
245	20230904	150100	145695580	5020	5020	5020	5020	0
246	20230904	150000	145695580	5020	5020	5020	5020	3
247	20230904	145900	145680520	5020	5020	5020	5020	0
248	20230904	145800	145680520	5020	5020	5020	5020	0
249	20230904	145700	145680520	5020	5020	5020	5020	8
250	20230904	145600	145640360	5020	5020	5030	5020	24
251	20230904	145500	145519840	5020	5020	5020	5020	6
252	20230904	145400	145489720	5020	5020	5020	5020	0
253	20230904	145300	145489720	5020	5020	5020	5020	6
254	20230904	145200	145459600	5020	5020	5020	5020	0
255	20230904	145100	145459600	5020	5020	5020	5020	12
256	20230904	145000	145399360	5020	5020	5020	5020	1
257	20230904	144900	145394340	5020	5020	5020	5010	53
258	20230904	144800	145128740	5010	5010	5010	5010	2
259	20230904	144700	145118720	5020	5020	5020	5020	1
260	20230904	144600	145113700	5020	5020	5020	5020	0
261	20230904	144500	145113700	5020	5030	5030	5020	14
262	20230904	144400	145043380	5020	5020	5020	5020	4
263	20230904	144300	145023300	5030	5030	5030	5030	0
264	20230904	144200	145023300	5030	5020	5030	5020	12
265	20230904	144100	144963020	5020	5020	5020	5020	7
266	20230904	144000	144927880	5020	5020	5020	5020	0
267	20230904	143900	144927880	5020	5020	5020	5020	1
268	20230904	143800	144922860	5030	5030	5030	5030	4
269	20230904	143700	144902740	5020	5030	5030	5020	9
270	20230904	143600	144857500	5030	5030	5030	5030	9
271	20230904	143500	144812230	5020	5010	5020	5010	14
272	20230904	143400	144742030	5020	5020	5020	5020	0
273	20230904	143300	144742030	5020	5020	5020	5020	1
274	20230904	143200	144737010	5030	5030	5030	5030	4
275	20230904	143100	144716890	5020	5020	5020	5020	3
276	20230904	143000	144701830	5010	5010	5010	5010	5
277	20230904	142900	144676780	5020	5020	5020	5020	1
278	20230904	142800	144671760	5020	5020	5020	5020	0
279	20230904	142700	144671760	5020	5020	5020	5020	44
280	20230904	142600	144450880	5010	5010	5010	5010	4
281	20230904	142500	144430840	5020	5010	5020	5010	4
282	20230904	142400	144410790	5010	5020	5020	5010	7
283	20230904	142300	144375710	5020	5020	5020	5020	1
284	20230904	142200	144370690	5020	5020	5020	5020	2
285	20230904	142100	144360650	5010	5010	5010	5010	8
286	20230904	142000	144320570	5020	5020	5020	5020	25
287	20230904	141900	144195070	5010	5010	5010	5010	7
288	20230904	141800	144160000	5010	5010	5010	5010	1
289	20230904	141700	144154990	5010	5010	5010	5010	3
290	20230904	141600	144139960	5020	5020	5020	5020	23
291	20230904	141500	144024500	5010	5010	5010	5010	8
292	20230904	141400	143984420	5010	5010	5010	5010	1
293	20230904	141300	143979410	5010	5010	5010	5010	0
294	20230904	141200	143979410	5010	5010	5010	5010	7
295	20230904	141100	143944340	5020	5020	5020	5020	18
296	20230904	141000	143853980	5020	5020	5020	5020	7
297	20230904	140900	143818840	5020	5020	5020	5020	0
298	20230904	140800	143818840	5020	5020	5020	5020	7
299	20230904	140700	143783700	5030	5030	5030	5030	1
300	20230904	140600	143778670	5020	5020	5020	5020	5
301	20230904	140500	143753570	5020	5020	5020	5020	0
302	20230904	140400	143753570	5020	5020	5020	5020	0
303	20230904	140300	143753570	5020	5020	5020	5020	7
304	20230904	140200	143718430	5020	5020	5020	5020	0
305	20230904	140100	143718430	5020	5020	5020	5020	7
306	20230904	140000	143683290	5030	5030	5030	5030	0
307	20230904	135900	143683290	5030	5030	5030	5030	4
308	20230904	135800	143663170	5030	5030	5030	5030	20
309	20230904	135700	143562570	5040	5030	5040	5030	61
310	20230904	135600	143255700	5020	5020	5040	5020	64
311	20230904	135500	142934340	5020	5030	5030	5020	4
312	20230904	135400	142914230	5040	5040	5040	5040	14
313	20230904	135300	142843670	5020	5020	5020	5020	1
314	20230904	135200	142838650	5030	5030	5030	5030	35
315	20230904	135100	142662600	5030	5030	5030	5030	0
316	20230904	135000	142662600	5030	5040	5040	5030	2
317	20230904	134900	142652530	5030	5040	5040	5030	54
318	20230904	134800	142380870	5030	5020	5030	5020	180
319	20230904	134700	141475800	5030	5030	5030	5030	4
320	20230904	134600	141455680	5020	5020	5020	5020	0
321	20230904	134500	141455680	5020	5020	5020	5020	2
322	20230904	134400	141445640	5020	5020	5020	5020	0
323	20230904	134300	141445640	5020	5020	5020	5020	5
324	20230904	134200	141420540	5030	5030	5030	5030	0
325	20230904	134100	141420540	5030	5020	5030	5020	5
326	20230904	134000	141395430	5030	5030	5030	5030	0
327	20230904	133900	141395430	5030	5030	5030	5030	5
328	20230904	133800	141370280	5030	5030	5030	5030	0
329	20230904	133700	141370280	5030	5030	5030	5030	0
330	20230904	133600	141370280	5030	5030	5030	5030	5
331	20230904	133500	141345130	5030	5030	5030	5030	0
332	20230904	133400	141345130	5030	5030	5030	5030	4
333	20230904	133300	141325010	5030	5030	5030	5030	0
334	20230904	133200	141325010	5030	5020	5030	5020	52
335	20230904	133100	141063960	5020	5020	5020	5020	1
336	20230904	133000	141058940	5040	5040	5040	5040	0
337	20230904	132900	141058940	5040	5030	5040	5030	64
338	20230904	132800	140736920	5030	5030	5030	5030	0
339	20230904	132700	140736920	5030	5030	5030	5030	1
340	20230904	132600	140731890	5030	5030	5030	5030	10
341	20230904	132500	140681590	5030	5030	5030	5030	206
342	20230904	132400	139645410	5020	5020	5020	5020	22
343	20230904	132300	139534970	5020	5020	5020	5020	0
344	20230904	132200	139534970	5020	5020	5020	5020	0
345	20230904	132100	139534970	5020	5020	5020	5020	0
346	20230904	132000	139534970	5020	5020	5020	5020	0
347	20230904	131900	139534970	5020	5020	5020	5020	0
348	20230904	131800	139534970	5020	5020	5020	5020	0
349	20230904	131700	139534970	5020	5020	5020	5020	6
350	20230904	131600	139504850	5020	5020	5020	5020	0
351	20230904	131500	139504850	5020	5020	5020	5020	138
352	20230904	131400	138812090	5020	5020	5020	5020	0
353	20230904	131300	138812090	5020	5020	5020	5020	0
354	20230904	131200	138812090	5020	5020	5020	5020	0
355	20230904	131100	138812090	5020	5020	5020	5020	2
356	20230904	131000	138802050	5030	5030	5030	5030	1
357	20230904	130900	138797020	5020	5020	5020	5020	20
358	20230904	130800	138696620	5030	5030	5030	5030	0
359	20230904	130700	138696620	5030	5030	5030	5030	0
360	20230904	130600	138696620	5030	5030	5030	5030	0
361	20230904	130500	138696620	5030	5030	5030	5030	0
362	20230904	130400	138696620	5030	5030	5030	5030	0
363	20230904	130300	138696620	5030	5030	5030	5030	0
364	20230904	130200	138696620	5030	5030	5030	5030	0
365	20230904	130100	138696620	5030	5030	5030	5030	0
366	20230904	130000	138696620	5030	5030	5030	5030	0
367	20230904	125900	138696620	5030	5030	5030	5030	0
368	20230904	125800	138696620	5030	5030	5030	5030	0
369	20230904	125700	138696620	5030	5030	5030	5030	0
370	20230904	125600	138696620	5030	5030	5030	5030	100
371	20230904	125500	138193620	5020	5020	5020	5020	0
372	20230904	125400	138193620	5020	5020	5020	5020	0
373	20230904	125300	138193620	5020	5020	5020	5020	0
374	20230904	125200	138193620	5020	5020	5020	5020	0
375	20230904	125100	138193620	5020	5020	5020	5020	0
376	20230904	125000	138193620	5020	5020	5020	5020	20
377	20230904	124900	138093220	5020	5020	5020	5020	0
378	20230904	124800	138093220	5020	5020	5020	5020	0
379	20230904	124700	138093220	5020	5020	5020	5020	200
380	20230904	124600	137089220	5020	5020	5020	5020	0
381	20230904	124500	137089220	5020	5020	5020	5020	0
382	20230904	124400	137089220	5020	5020	5020	5020	0
383	20230904	124300	137089220	5020	5020	5020	5020	0
384	20230904	124200	137089220	5020	5020	5020	5020	0
385	20230904	124100	137089220	5020	5020	5020	5020	1000
386	20230904	124000	132069220	5040	5040	5040	5040	0
387	20230904	123900	132069220	5040	5040	5040	5040	0
388	20230904	123800	132069220	5040	5040	5040	5040	0
389	20230904	123700	132069220	5040	5030	5040	5030	240
390	20230904	123600	130861030	5030	5030	5030	5030	0
391	20230904	123500	130861030	5030	5030	5030	5030	0
392	20230904	123400	130861030	5030	5030	5030	5030	0
393	20230904	123300	130861030	5030	5030	5030	5030	5
394	20230904	123200	130835880	5020	5030	5030	5020	11
395	20230904	123100	130780610	5020	5020	5020	5020	0
396	20230904	123000	130780610	5020	5020	5020	5020	0
397	20230904	122900	130780610	5020	5030	5030	5020	100
398	20230904	122800	130278600	5030	5030	5030	5030	0
399	20230904	122700	130278600	5030	5030	5030	5030	0
400	20230904	122600	130278600	5030	5030	5030	5030	0
401	20230904	122500	130278600	5030	5030	5030	5030	0
402	20230904	122400	130278600	5030	5030	5030	5030	0
403	20230904	122300	130278600	5030	5030	5030	5030	0
404	20230904	122200	130278600	5030	5030	5030	5030	0
405	20230904	122100	130278600	5030	5030	5030	5030	70
406	20230904	122000	129926500	5030	5030	5030	5030	209
407	20230904	121900	128875230	5030	5030	5030	5030	0
408	20230904	121800	128875230	5030	5030	5030	5030	0
409	20230904	121700	128875230	5030	5030	5030	5030	0
410	20230904	121600	128875230	5030	5030	5030	5030	198
411	20230904	121500	127879290	5030	5030	5030	5030	0
412	20230904	121400	127879290	5030	5030	5030	5030	0
413	20230904	121300	127879290	5030	5030	5030	5030	1
414	20230904	121200	127874260	5030	5030	5030	5030	0
415	20230904	121100	127874260	5030	5030	5030	5030	0
416	20230904	121000	127874260	5030	5030	5030	5030	0
417	20230904	120900	127874260	5030	5030	5030	5030	0
418	20230904	120800	127874260	5030	5030	5030	5030	0
419	20230904	120700	127874260	5030	5030	5030	5030	0
420	20230904	120600	127874260	5030	5030	5030	5030	0
421	20230904	120500	127874260	5030	5030	5030	5030	0
422	20230904	120400	127874260	5030	5030	5030	5030	0
423	20230904	120300	127874260	5030	5030	5030	5030	1
424	20230904	120200	127869230	5020	5020	5020	5020	20
425	20230904	120100	127768830	5020	5020	5020	5020	0
426	20230904	120000	127768830	5020	5020	5020	5020	80
427	20230904	115900	127367230	5020	5020	5020	5020	0
428	20230904	115800	127367230	5020	5020	5020	5020	0
429	20230904	115700	127367230	5020	5020	5020	5020	20
430	20230904	115600	127266830	5020	5020	5020	5020	1
431	20230904	115500	127261810	5020	5020	5020	5020	2
432	20230904	115400	127251770	5020	5020	5020	5020	1
433	20230904	115300	127246750	5020	5020	5020	5020	0
434	20230904	115200	127246750	5020	5020	5020	5020	0
435	20230904	115100	127246750	5020	5020	5020	5020	0
436	20230904	115000	127246750	5020	5020	5020	5020	0
437	20230904	114900	127246750	5020	5020	5020	5020	0
438	20230904	114800	127246750	5020	5020	5020	5020	0
439	20230904	114700	127246750	5020	5020	5020	5020	0
440	20230904	114600	127246750	5020	5020	5020	5020	0
441	20230904	114500	127246750	5020	5020	5020	5020	0
442	20230904	114400	127246750	5020	5020	5020	5020	0
443	20230904	114300	127246750	5020	5020	5020	5020	0
444	20230904	114200	127246750	5020	5020	5020	5020	0
445	20230904	114100	127246750	5020	5020	5020	5020	5
446	20230904	114000	127221650	5020	5020	5020	5020	73
447	20230904	113900	126855190	5020	5020	5020	5020	1
448	20230904	113800	126850170	5030	5030	5030	5030	0
449	20230904	113700	126850170	5030	5030	5030	5030	0
450	20230904	113600	126850170	5030	5030	5030	5030	0
451	20230904	113500	126850170	5030	5030	5030	5030	0
452	20230904	113400	126850170	5030	5030	5030	5030	0
453	20230904	113300	126850170	5030	5030	5030	5030	0
454	20230904	113200	126850170	5030	5030	5030	5030	0
455	20230904	113100	126850170	5030	5020	5030	5020	44
456	20230904	113000	126629280	5020	5020	5020	5020	0
457	20230904	112900	126629280	5020	5020	5020	5020	0
458	20230904	112800	126629280	5020	5020	5020	5020	0
459	20230904	112700	126629280	5020	5020	5020	5020	0
460	20230904	112600	126629280	5020	5020	5020	5020	130
461	20230904	112500	125976680	5010	5010	5010	5010	0
462	20230904	112400	125976680	5010	5010	5010	5010	0
463	20230904	112300	125976680	5010	5010	5010	5010	0
464	20230904	112200	125976680	5010	5020	5020	5010	2
465	20230904	112100	125966650	5010	5020	5020	5010	2
466	20230904	112000	125956620	5020	5020	5020	5020	0
467	20230904	111900	125956620	5020	5020	5020	5020	0
468	20230904	111800	125956620	5020	5020	5020	5020	0
469	20230904	111700	125956620	5020	5020	5020	5020	0
470	20230904	111600	125956620	5020	5020	5020	5020	0
471	20230904	111500	125956620	5020	5020	5020	5020	1
472	20230904	111400	125951600	5020	5020	5020	5020	1
473	20230904	111300	125946580	5020	5020	5020	5020	1
474	20230904	111200	125941560	5020	5020	5020	5020	100
475	20230904	111100	125439560	5010	5010	5010	5010	102
476	20230904	111000	124928540	5010	5010	5010	5010	0
477	20230904	110900	124928540	5010	5010	5010	5010	0
478	20230904	110800	124928540	5010	5010	5010	5010	0
479	20230904	110700	124928540	5010	5010	5010	5010	0
480	20230904	110600	124928540	5010	5010	5010	5010	0
481	20230904	110500	124928540	5010	5010	5010	5010	0
482	20230904	110400	124928540	5010	5010	5010	5010	0
483	20230904	110300	124928540	5010	5010	5010	5010	0
484	20230904	110200	124928540	5010	5010	5010	5010	0
485	20230904	110100	124928540	5010	5010	5010	5010	0
486	20230904	110000	124928540	5010	5000	5010	5000	2
487	20230904	105900	124918530	5010	5010	5010	5010	0
488	20230904	105800	124918530	5010	5010	5010	5010	0
489	20230904	105700	124918530	5010	5010	5010	5010	0
490	20230904	105600	124918530	5010	5010	5010	5010	1
491	20230904	105500	124913520	5010	5010	5010	5010	0
492	20230904	105400	124913520	5010	5010	5010	5010	0
493	20230904	105300	124913520	5010	5010	5010	5010	0
494	20230904	105200	124913520	5010	5010	5010	5010	0
495	20230904	105100	124913520	5010	5010	5010	5010	0
496	20230904	105000	124913520	5010	5010	5010	5010	0
497	20230904	104900	124913520	5010	5010	5010	5010	0
498	20230904	104800	124913520	5010	5010	5010	5010	0
499	20230904	104700	124913520	5010	5010	5010	5010	0
500	20230904	104600	124913520	5010	5010	5010	5010	0
501	20230904	104500	124913520	5010	5010	5010	5010	0
502	20230904	104400	124913520	5010	5010	5010	5010	0
503	20230904	104300	124913520	5010	5010	5010	5010	0
504	20230904	104200	124913520	5010	5010	5010	5010	0
505	20230904	104100	124913520	5010	5010	5010	5010	0
506	20230904	104000	124913520	5010	5010	5010	5010	0
507	20230904	103900	124913520	5010	5010	5010	5010	0
508	20230904	103800	124913520	5010	5010	5010	5010	1
509	20230904	103700	124908510	5000	5000	5000	5000	0
510	20230904	103600	124908510	5000	5000	5000	5000	0
511	20230904	103500	124908510	5000	5000	5000	5000	2
512	20230904	103400	124898510	5010	5010	5010	5010	2
513	20230904	103300	124888490	4995	5000	5000	4995	300
514	20230904	103200	123389080	5000	5000	5000	5000	0
515	20230904	103100	123389080	5000	5000	5000	5000	0
516	20230904	103000	123389080	5000	5000	5000	5000	0
517	20230904	102900	123389080	5000	5000	5000	5000	0
518	20230904	102800	123389080	5000	5000	5000	5000	0
519	20230904	102700	123389080	5000	5000	5000	5000	0
520	20230904	102600	123389080	5000	5000	5000	5000	0
521	20230904	102500	123389080	5000	5000	5000	5000	0
522	20230904	102400	123389080	5000	5000	5000	5000	0
523	20230904	102300	123389080	5000	5000	5000	5000	0
524	20230904	102200	123389080	5000	5000	5000	5000	0
525	20230904	102100	123389080	5000	5000	5000	5000	7
526	20230904	102000	123354080	5010	5010	5010	5010	0
527	20230904	101900	123354080	5010	5010	5010	5010	0
528	20230904	101800	123354080	5010	5010	5010	5010	1
529	20230904	101700	123349070	4995	4995	4995	4995	0
530	20230904	101600	123349070	4995	5000	5000	4995	400
531	20230904	101500	121350440	5000	5000	5000	5000	200
532	20230904	101400	120350440	5010	5010	5010	5010	0
533	20230904	101300	120350440	5010	5010	5010	5010	0
534	20230904	101200	120350440	5010	5010	5010	5010	0
535	20230904	101100	120350440	5010	5010	5010	5010	0
536	20230904	101000	120350440	5010	5010	5010	5010	0
537	20230904	100900	120350440	5010	5010	5010	5010	25
538	20230904	100800	120225190	5010	5010	5010	5010	0
539	20230904	100700	120225190	5010	5010	5010	5010	0
540	20230904	100600	120225190	5010	5010	5010	5010	1
541	20230904	100500	120220180	5020	5010	5020	5010	20
542	20230904	100400	120119890	5010	5010	5010	5010	0
543	20230904	100300	120119890	5010	5010	5010	5010	0
544	20230904	100200	120119890	5010	5010	5010	5010	40
545	20230904	100100	119919490	5010	5010	5010	5010	1
546	20230904	100000	119914480	5010	5010	5010	5010	0
547	20230904	095900	119914480	5010	5010	5010	5010	0
548	20230904	095800	119914480	5010	5010	5010	5010	3
549	20230904	095700	119899450	5000	5000	5000	5000	0
550	20230904	095600	119899450	5000	5000	5000	5000	100
551	20230904	095500	119399450	5010	5010	5010	5010	0
552	20230904	095400	119399450	5010	5010	5010	5010	0
553	20230904	095300	119399450	5010	5010	5010	5010	0
554	20230904	095200	119399450	5010	5010	5010	5010	0
555	20230904	095100	119399450	5010	5010	5010	5010	1
556	20230904	095000	119394440	5000	5000	5000	5000	9
557	20230904	094900	119349440	4995	4995	4995	4995	0
558	20230904	094800	119349440	4995	5010	5010	4995	3
559	20230904	094700	119334435	5000	5000	5000	5000	0
560	20230904	094600	119334435	5000	5000	5000	5000	0
561	20230904	094500	119334435	5000	5000	5000	5000	1
562	20230904	094400	119329435	5010	5010	5010	5010	1
563	20230904	094300	119324425	5010	5010	5010	5010	0
564	20230904	094200	119324425	5010	5010	5010	5010	1
565	20230904	094100	119319415	4995	4995	4995	4995	58
566	20230904	094000	119029705	4995	5000	5000	4995	942
567	20230904	093900	114323485	5020	5020	5020	5020	0
568	20230904	093800	114323485	5020	5020	5020	5020	3
569	20230904	093700	114308425	5020	5020	5020	5020	2
570	20230904	093600	114298385	4995	4995	4995	4995	0
571	20230904	093500	114298385	4995	4995	4995	4995	0
572	20230904	093400	114298385	4995	5010	5010	4995	417
573	20230904	093300	112214680	5020	5020	5020	5020	1
574	20230904	093200	112209660	5020	5020	5020	5020	1
575	20230904	093100	112204640	5010	5000	5010	5000	104
576	20230904	093000	111684140	5000	5000	5000	5000	6
577	20230904	092900	111654140	5000	5000	5000	5000	171
578	20230904	092800	110799140	4995	4995	4995	4995	0
579	20230904	092700	110799140	4995	4995	4995	4995	0
580	20230904	092600	110799140	4995	4995	4995	4995	2000
581	20230904	092500	100809140	4995	4995	4995	4995	0
582	20230904	092400	100809140	4995	4995	4995	4995	0
583	20230904	092300	100809140	4995	5000	5000	4995	242
584	20230904	092200	99599600	5010	5010	5010	5010	0
585	20230904	092100	99599600	5010	5010	5010	4995	2056
586	20230904	092000	89324325	5010	5000	5010	5000	739
587	20230904	091900	85624915	5000	5000	5000	5000	774
588	20230904	091800	81754915	4995	4995	4995	4995	0
589	20230904	091700	81754915	4995	5000	5000	4995	1500
590	20230904	091600	74262410	5010	5000	5010	5000	445
591	20230904	091500	72032970	5000	5000	5000	5000	30
592	20230904	091400	71882970	5000	5000	5000	5000	0
593	20230904	091300	71882970	5000	5000	5000	5000	150
594	20230904	091200	71132970	4995	5020	5020	4995	12708
595	20230904	091100	7618550	5030	5030	5030	5030	50
596	20230904	091000	7367050	5030	5030	5030	5030	0
597	20230904	090900	7367050	5030	5020	5030	5020	7
598	20230904	090800	7331850	5030	5030	5030	5030	0
599	20230904	090700	7331850	5030	5030	5030	5030	24
600	20230904	090600	7211130	5030	5030	5030	5030	0
601	20230904	090500	7211130	5030	5030	5030	5030	0
602	20230904	090400	7211130	5030	5030	5030	5030	0
603	20230904	090300	7211130	5030	5030	5030	5030	0
604	20230904	090200	7211130	5030	5030	5030	5030	111
605	20230904	090100	6652800	5040	5040	5040	5040	3
606	20230904	090000	6637680	5040	5040	5040	5040	1317