KissMeData/017480/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185700	129654025	5030	5030	5030	5030	541
3	20230908	185600	129654025	5030	5030	5030	5030	0
4	20230908	185500	129654025	5030	5030	5030	5030	0
5	20230908	185400	129654025	5030	5030	5030	5030	0
6	20230908	185300	129654025	5030	5030	5030	5030	0
7	20230908	185200	129654025	5030	5030	5030	5030	0
8	20230908	185100	129654025	5030	5030	5030	5030	0
9	20230908	185000	129654025	5030	5030	5030	5030	0
10	20230908	184900	129654025	5030	5030	5030	5030	0
11	20230908	184800	129654025	5030	5030	5030	5030	0
12	20230908	184700	129654025	5030	5030	5030	5030	0
13	20230908	184600	129654025	5030	5030	5030	5030	0
14	20230908	184500	129654025	5030	5030	5030	5030	0
15	20230908	184400	129654025	5030	5030	5030	5030	0
16	20230908	184300	129654025	5030	5030	5030	5030	0
17	20230908	184200	129654025	5030	5030	5030	5030	0
18	20230908	184100	129654025	5030	5030	5030	5030	0
19	20230908	184000	129654025	5030	5030	5030	5030	0
20	20230908	183900	129654025	5030	5030	5030	5030	0
21	20230908	183800	129654025	5030	5030	5030	5030	0
22	20230908	183700	129654025	5030	5030	5030	5030	0
23	20230908	183600	129654025	5030	5030	5030	5030	0
24	20230908	183500	129654025	5030	5030	5030	5030	0
25	20230908	183400	129654025	5030	5030	5030	5030	0
26	20230908	183300	129654025	5030	5030	5030	5030	0
27	20230908	183200	129654025	5030	5030	5030	5030	0
28	20230908	183100	129654025	5030	5030	5030	5030	0
29	20230908	183000	129654025	5030	5030	5030	5030	0
30	20230908	182900	129654025	5030	5030	5030	5030	0
31	20230908	182800	129654025	5030	5030	5030	5030	0
32	20230908	182700	129654025	5030	5030	5030	5030	541
33	20230908	182600	129654025	5030	5030	5030	5030	0
34	20230908	182500	129654025	5030	5030	5030	5030	0
35	20230908	182400	129654025	5030	5030	5030	5030	0
36	20230908	182300	129654025	5030	5030	5030	5030	0
37	20230908	182200	129654025	5030	5030	5030	5030	0
38	20230908	182100	129654025	5030	5030	5030	5030	0
39	20230908	182000	129654025	5030	5030	5030	5030	0
40	20230908	181900	129654025	5030	5030	5030	5030	0
41	20230908	181800	129654025	5030	5030	5030	5030	0
42	20230908	181700	129654025	5030	5030	5030	5030	0
43	20230908	181600	129654025	5030	5030	5030	5030	0
44	20230908	181500	129654025	5030	5030	5030	5030	0
45	20230908	181400	129654025	5030	5030	5030	5030	0
46	20230908	181300	129654025	5030	5030	5030	5030	0
47	20230908	181200	129654025	5030	5030	5030	5030	0
48	20230908	181100	129654025	5030	5030	5030	5030	0
49	20230908	181000	129654025	5030	5030	5030	5030	0
50	20230908	180900	129654025	5030	5030	5030	5030	0
51	20230908	180800	129654025	5030	5030	5030	5030	0
52	20230908	180700	129654025	5030	5030	5030	5030	0
53	20230908	180600	129654025	5030	5030	5030	5030	0
54	20230908	180500	129654025	5030	5030	5030	5030	0
55	20230908	180400	129654025	5030	5030	5030	5030	0
56	20230908	180300	129654025	5030	5030	5030	5030	0
57	20230908	180200	129654025	5030	5030	5030	5030	0
58	20230908	180100	129654025	5030	5030	5030	5030	0
59	20230908	180000	129654025	5030	5030	5030	5030	0
60	20230908	175900	129654025	5030	5030	5030	5030	0
61	20230908	175800	129654025	5030	5030	5030	5030	0
62	20230908	175700	129654025	5030	5030	5030	5030	541
63	20230908	175600	129654025	5030	5030	5030	5030	0
64	20230908	175500	129654025	5030	5030	5030	5030	0
65	20230908	175400	129654025	5030	5030	5030	5030	0
66	20230908	175300	129654025	5030	5030	5030	5030	0
67	20230908	175200	129654025	5030	5030	5030	5030	0
68	20230908	175100	129654025	5030	5030	5030	5030	0
69	20230908	175000	129654025	5030	5030	5030	5030	0
70	20230908	174900	129654025	5030	5030	5030	5030	0
71	20230908	174800	129654025	5030	5030	5030	5030	0
72	20230908	174700	129654025	5030	5030	5030	5030	0
73	20230908	174600	129654025	5030	5030	5030	5030	0
74	20230908	174500	129654025	5030	5030	5030	5030	0
75	20230908	174400	129654025	5030	5030	5030	5030	0
76	20230908	174300	129654025	5030	5030	5030	5030	0
77	20230908	174200	129654025	5030	5030	5030	5030	0
78	20230908	174100	129654025	5030	5030	5030	5030	0
79	20230908	174000	129654025	5030	5030	5030	5030	0
80	20230908	173900	129654025	5030	5030	5030	5030	0
81	20230908	173800	129654025	5030	5030	5030	5030	0
82	20230908	173700	129654025	5030	5030	5030	5030	0
83	20230908	173600	129654025	5030	5030	5030	5030	0
84	20230908	173500	129654025	5030	5030	5030	5030	0
85	20230908	173400	129654025	5030	5030	5030	5030	0
86	20230908	173300	129654025	5030	5030	5030	5030	0
87	20230908	173200	129654025	5030	5030	5030	5030	0
88	20230908	173100	129654025	5030	5030	5030	5030	0
89	20230908	173000	129654025	5030	5030	5030	5030	0
90	20230908	172900	129654025	5030	5030	5030	5030	0
91	20230908	172800	129654025	5030	5030	5030	5030	0
92	20230908	172700	129654025	5030	5030	5030	5030	541
93	20230908	172600	129654025	5030	5030	5030	5030	0
94	20230908	172500	129654025	5030	5030	5030	5030	0
95	20230908	172400	129654025	5030	5030	5030	5030	0
96	20230908	172300	129654025	5030	5030	5030	5030	0
97	20230908	172200	129654025	5030	5030	5030	5030	0
98	20230908	172100	129654025	5030	5030	5030	5030	0
99	20230908	172000	129654025	5030	5030	5030	5030	0
100	20230908	171900	129654025	5030	5030	5030	5030	0
101	20230908	171800	129654025	5030	5030	5030	5030	0
102	20230908	171700	129654025	5030	5030	5030	5030	0
103	20230908	171600	129654025	5030	5030	5030	5030	0
104	20230908	171500	129654025	5030	5030	5030	5030	0
105	20230908	171400	129654025	5030	5030	5030	5030	0
106	20230908	171300	129654025	5030	5030	5030	5030	0
107	20230908	171200	129654025	5030	5030	5030	5030	0
108	20230908	171100	129654025	5030	5030	5030	5030	0
109	20230908	171000	129654025	5030	5030	5030	5030	0
110	20230908	170900	129654025	5030	5030	5030	5030	0
111	20230908	170800	129654025	5030	5030	5030	5030	0
112	20230908	170700	129654025	5030	5030	5030	5030	0
113	20230908	170600	129654025	5030	5030	5030	5030	0
114	20230908	170500	129654025	5030	5030	5030	5030	0
115	20230908	170400	129654025	5030	5030	5030	5030	0
116	20230908	170300	129654025	5030	5030	5030	5030	0
117	20230908	170200	129654025	5030	5030	5030	5030	0
118	20230908	170100	129654025	5030	5030	5030	5030	0
119	20230908	170000	129654025	5030	5030	5030	5030	0
120	20230908	165900	129654025	5030	5030	5030	5030	0
121	20230908	165800	129654025	5030	5030	5030	5030	0
122	20230908	165700	129654025	5030	5030	5030	5030	541
123	20230908	165600	129654025	5030	5030	5030	5030	0
124	20230908	165500	129654025	5030	5030	5030	5030	0
125	20230908	165400	129654025	5030	5030	5030	5030	0
126	20230908	165300	129654025	5030	5030	5030	5030	0
127	20230908	165200	129654025	5030	5030	5030	5030	0
128	20230908	165100	129654025	5030	5030	5030	5030	0
129	20230908	165000	129654025	5030	5030	5030	5030	0
130	20230908	164900	129654025	5030	5030	5030	5030	0
131	20230908	164800	129654025	5030	5030	5030	5030	0
132	20230908	164700	129654025	5030	5030	5030	5030	0
133	20230908	164600	129654025	5030	5030	5030	5030	0
134	20230908	164500	129654025	5030	5030	5030	5030	0
135	20230908	164400	129654025	5030	5030	5030	5030	0
136	20230908	164300	129654025	5030	5030	5030	5030	0
137	20230908	164200	129654025	5030	5030	5030	5030	0
138	20230908	164100	129654025	5030	5030	5030	5030	0
139	20230908	164000	129654025	5030	5030	5030	5030	0
140	20230908	163900	129654025	5030	5030	5030	5030	0
141	20230908	163800	129654025	5030	5030	5030	5030	0
142	20230908	163700	129654025	5030	5030	5030	5030	0
143	20230908	163600	129654025	5030	5030	5030	5030	0
144	20230908	163500	129654025	5030	5030	5030	5030	0
145	20230908	163400	129654025	5030	5030	5030	5030	0
146	20230908	163300	129654025	5030	5030	5030	5030	0
147	20230908	163200	129654025	5030	5030	5030	5030	0
148	20230908	163100	129654025	5030	5030	5030	5030	0
149	20230908	163000	129654025	5030	5030	5030	5030	0
150	20230908	162900	129654025	5030	5030	5030	5030	0
151	20230908	162800	129654025	5030	5030	5030	5030	0
152	20230908	162700	129654025	5030	5030	5030	5030	541
153	20230908	162600	129654025	5030	5030	5030	5030	0
154	20230908	162500	129654025	5030	5030	5030	5030	0
155	20230908	162400	129654025	5030	5030	5030	5030	0
156	20230908	162300	129654025	5030	5030	5030	5030	0
157	20230908	162200	129654025	5030	5030	5030	5030	0
158	20230908	162100	129654025	5030	5030	5030	5030	0
159	20230908	162000	129654025	5030	5030	5030	5030	0
160	20230908	161900	129654025	5030	5030	5030	5030	0
161	20230908	161800	129654025	5030	5030	5030	5030	0
162	20230908	161700	129654025	5030	5030	5030	5030	0
163	20230908	161600	129654025	5030	5030	5030	5030	0
164	20230908	161500	129654025	5030	5030	5030	5030	0
165	20230908	161400	129654025	5030	5030	5030	5030	0
166	20230908	161300	129654025	5030	5030	5030	5030	0
167	20230908	161200	129654025	5030	5030	5030	5030	0
168	20230908	161100	129654025	5030	5030	5030	5030	0
169	20230908	161000	129654025	5030	5030	5030	5030	0
170	20230908	160900	129654025	5030	5030	5030	5030	0
171	20230908	160800	129654025	5030	5030	5030	5030	0
172	20230908	160700	129654025	5030	5030	5030	5030	0
173	20230908	160600	129654025	5030	5030	5030	5030	0
174	20230908	160500	129654025	5030	5030	5030	5030	0
175	20230908	160400	129654025	5030	5030	5030	5030	0
176	20230908	160300	129654025	5030	5030	5030	5030	0
177	20230908	160200	129654025	5030	5030	5030	5030	0
178	20230908	160100	129654025	5030	5030	5030	5030	0
179	20230908	160000	129654025	5030	5030	5030	5030	0
180	20230908	155900	129654025	5030	5030	5030	5030	0
181	20230908	155800	129654025	5030	5030	5030	5030	0
182	20230908	155700	129654025	5030	5030	5030	5030	541
183	20230908	155600	129654025	5030	5030	5030	5030	0
184	20230908	155500	129654025	5030	5030	5030	5030	0
185	20230908	155400	129654025	5030	5030	5030	5030	0
186	20230908	155300	129654025	5030	5030	5030	5030	0
187	20230908	155200	129654025	5030	5030	5030	5030	0
188	20230908	155100	129654025	5030	5030	5030	5030	0
189	20230908	155000	129654025	5030	5030	5030	5030	0
190	20230908	154900	129654025	5030	5030	5030	5030	0
191	20230908	154800	129654025	5030	5030	5030	5030	0
192	20230908	154700	129654025	5030	5030	5030	5030	0
193	20230908	154600	129654025	5030	5030	5030	5030	0
194	20230908	154500	129654025	5030	5030	5030	5030	0
195	20230908	154400	129654025	5030	5030	5030	5030	0
196	20230908	154300	129654025	5030	5030	5030	5030	0
197	20230908	154200	129654025	5030	5030	5030	5030	0
198	20230908	154100	129654025	5030	5030	5030	5030	0
199	20230908	154000	129654025	5030	5030	5030	5030	0
200	20230908	153900	129654025	5030	5030	5030	5030	0
201	20230908	153800	129654025	5030	5030	5030	5030	0
202	20230908	153700	129654025	5030	5030	5030	5030	0
203	20230908	153600	129654025	5030	5030	5030	5030	0
204	20230908	153500	129654025	5030	5030	5030	5030	0
205	20230908	153400	129654025	5030	5030	5030	5030	0
206	20230908	153300	129654025	5030	5030	5030	5030	0
207	20230908	153200	129654025	5030	5030	5030	5030	0
208	20230908	153100	129654025	5030	5030	5030	5030	0
209	20230908	153000	129654025	5030	5030	5030	5030	541
210	20230908	152900	126932795	5020	5020	5020	5020	0
211	20230908	152800	126932795	5020	5020	5020	5020	0
212	20230908	152700	126932795	5020	5020	5020	5020	0
213	20230908	152600	126932795	5020	5020	5020	5020	0
214	20230908	152500	126932795	5020	5020	5020	5020	0
215	20230908	152400	126932795	5020	5020	5020	5020	0
216	20230908	152300	126932795	5020	5020	5020	5020	0
217	20230908	152200	126932795	5020	5020	5020	5020	0
218	20230908	152100	126932795	5020	5020	5020	5020	0
219	20230908	152000	126932795	5020	5020	5020	5020	0
220	20230908	151900	126932795	5020	5020	5020	5020	143
221	20230908	151800	126214935	5020	5020	5020	5020	40
222	20230908	151700	126014135	5020	5020	5020	5020	0
223	20230908	151600	126014135	5020	5020	5020	5020	1
224	20230908	151500	126009115	5010	5010	5010	5010	37
225	20230908	151400	125823745	5000	5000	5000	5000	26
226	20230908	151300	125693745	5010	5010	5010	5010	0
227	20230908	151200	125693745	5010	5010	5010	5010	0
228	20230908	151100	125693745	5010	5010	5010	5010	0
229	20230908	151000	125693745	5010	5010	5010	5010	0
230	20230908	150900	125693745	5010	5010	5010	5010	20
231	20230908	150800	125593545	5010	5010	5010	5010	4
232	20230908	150700	125573505	5010	5010	5010	5010	1
233	20230908	150600	125568495	5010	5010	5010	5010	11
234	20230908	150500	125513385	5020	5020	5020	5020	1
235	20230908	150400	125508365	5010	5010	5010	5010	281
236	20230908	150300	124100555	5000	5000	5000	5000	0
237	20230908	150200	124100555	5000	5010	5010	5000	20
238	20230908	150100	124000455	5000	5000	5000	5000	0
239	20230908	150000	124000455	5000	5000	5000	5000	0
240	20230908	145900	124000455	5000	5000	5000	5000	0
241	20230908	145800	124000455	5000	5000	5000	5000	88
242	20230908	145700	123560455	5000	5000	5000	5000	0
243	20230908	145600	123560455	5000	5000	5000	5000	0
244	20230908	145500	123560455	5000	5000	5000	5000	0
245	20230908	145400	123560455	5000	5000	5000	5000	122
246	20230908	145300	122950455	5000	5000	5000	5000	0
247	20230908	145200	122950455	5000	5000	5000	5000	10
248	20230908	145100	122900455	5000	5000	5000	5000	0
249	20230908	145000	122900455	5000	5000	5000	5000	0
250	20230908	144900	122900455	5000	5000	5000	5000	0
251	20230908	144800	122900455	5000	4995	5000	4995	1069
252	20230908	144700	117555460	5000	5000	5000	5000	0
253	20230908	144600	117555460	5000	5000	5000	5000	0
254	20230908	144500	117555460	5000	5000	5000	5000	0
255	20230908	144400	117555460	5000	5000	5000	5000	0
256	20230908	144300	117555460	5000	5000	5000	5000	0
257	20230908	144200	117555460	5000	5000	5000	5000	0
258	20230908	144100	117555460	5000	5000	5000	5000	100
259	20230908	144000	117055460	5000	5000	5000	5000	0
260	20230908	143900	117055460	5000	4995	5000	4995	61
261	20230908	143800	116750465	5000	5000	5000	5000	0
262	20230908	143700	116750465	5000	5000	5000	5000	0
263	20230908	143600	116750465	5000	5000	5000	5000	0
264	20230908	143500	116750465	5000	5000	5000	5000	0
265	20230908	143400	116750465	5000	5000	5000	5000	0
266	20230908	143300	116750465	5000	4995	5000	4995	50
267	20230908	143200	116500470	5000	4995	5000	4995	3
268	20230908	143100	116485480	4990	4990	4990	4990	0
269	20230908	143000	116485480	4990	4990	4990	4990	0
270	20230908	142900	116485480	4990	4990	4990	4990	0
271	20230908	142800	116485480	4990	4990	4990	4990	0
272	20230908	142700	116485480	4990	4990	4990	4990	0
273	20230908	142600	116485480	4990	4990	4990	4990	0
274	20230908	142500	116485480	4990	4990	4990	4990	0
275	20230908	142400	116485480	4990	4990	4990	4990	0
276	20230908	142300	116485480	4990	4990	4990	4990	2
277	20230908	142200	116475500	5000	5000	5000	5000	0
278	20230908	142100	116475500	5000	5000	5000	5000	0
279	20230908	142000	116475500	5000	5000	5000	5000	0
280	20230908	141900	116475500	5000	5000	5000	5000	0
281	20230908	141800	116475500	5000	5000	5000	5000	509
282	20230908	141700	113930500	5000	5000	5000	5000	0
283	20230908	141600	113930500	5000	5000	5000	5000	0
284	20230908	141500	113930500	5000	5000	5000	5000	0
285	20230908	141400	113930500	5000	5000	5000	5000	0
286	20230908	141300	113930500	5000	5000	5000	5000	0
287	20230908	141200	113930500	5000	5000	5000	5000	0
288	20230908	141100	113930500	5000	5000	5000	5000	0
289	20230908	141000	113930500	5000	5000	5000	5000	96
290	20230908	140900	113450500	4990	4990	4990	4990	0
291	20230908	140800	113450500	4990	4990	4990	4990	345
292	20230908	140700	111728950	5000	4995	5000	4995	132
293	20230908	140600	111068960	4995	4995	4995	4995	10
294	20230908	140500	111019010	4995	4995	4995	4995	0
295	20230908	140400	111019010	4995	4995	4995	4995	0
296	20230908	140300	111019010	4995	4995	4995	4995	0
297	20230908	140200	111019010	4995	4995	4995	4995	0
298	20230908	140100	111019010	4995	4995	4995	4995	0
299	20230908	140000	111019010	4995	4995	4995	4995	8
300	20230908	135900	110979050	4995	4995	4995	4995	30
301	20230908	135800	110829200	4995	4995	4995	4995	0
302	20230908	135700	110829200	4995	4995	4995	4995	0
303	20230908	135600	110829200	4995	4995	4995	4995	0
304	20230908	135500	110829200	4995	4995	4995	4995	0
305	20230908	135400	110829200	4995	4995	4995	4995	0
306	20230908	135300	110829200	4995	4995	4995	4995	0
307	20230908	135200	110829200	4995	4995	4995	4995	0
308	20230908	135100	110829200	4995	4995	4995	4995	0
309	20230908	135000	110829200	4995	4995	4995	4995	0
310	20230908	134900	110829200	4995	4995	4995	4995	0
311	20230908	134800	110829200	4995	4995	4995	4995	0
312	20230908	134700	110829200	4995	4995	4995	4995	0
313	20230908	134600	110829200	4995	4995	4995	4995	0
314	20230908	134500	110829200	4995	4995	4995	4995	0
315	20230908	134400	110829200	4995	4995	4995	4995	2
316	20230908	134300	110819210	5000	5000	5000	5000	0
317	20230908	134200	110819210	5000	5000	5000	5000	10
318	20230908	134100	110769210	4995	4995	4995	4995	1
319	20230908	134000	110764215	4990	4990	4990	4990	0
320	20230908	133900	110764215	4990	4990	4990	4990	0
321	20230908	133800	110764215	4990	4990	4990	4990	0
322	20230908	133700	110764215	4990	4990	4990	4990	0
323	20230908	133600	110764215	4990	4990	4990	4990	0
324	20230908	133500	110764215	4990	4990	4990	4990	0
325	20230908	133400	110764215	4990	4990	4990	4990	0
326	20230908	133300	110764215	4990	4990	4990	4990	24
327	20230908	133200	110644455	5000	5000	5000	5000	0
328	20230908	133100	110644455	5000	5000	5000	5000	0
329	20230908	133000	110644455	5000	5000	5000	5000	1
330	20230908	132900	110639455	5000	5000	5000	5000	15
331	20230908	132800	110564455	5000	5000	5000	5000	100
332	20230908	132700	110064455	5000	4995	5000	4995	385
333	20230908	132600	108139485	4995	4995	4995	4995	0
334	20230908	132500	108139485	4995	4995	4995	4995	0
335	20230908	132400	108139485	4995	4995	4995	4995	204
336	20230908	132300	107120505	4995	4995	4995	4995	1
337	20230908	132200	107115510	4995	4995	4995	4995	10
338	20230908	132100	107065560	5000	5000	5000	5000	37
339	20230908	132000	106880560	5000	5000	5000	5000	0
340	20230908	131900	106880560	5000	5000	5000	5000	0
341	20230908	131800	106880560	5000	5000	5000	5000	0
342	20230908	131700	106880560	5000	5000	5000	5000	0
343	20230908	131600	106880560	5000	5000	5000	5000	0
344	20230908	131500	106880560	5000	5000	5000	5000	3
345	20230908	131400	106865560	5000	5000	5000	5000	60
346	20230908	131300	106565560	5000	5000	5000	5000	0
347	20230908	131200	106565560	5000	5000	5000	5000	0
348	20230908	131100	106565560	5000	5000	5000	5000	0
349	20230908	131000	106565560	5000	5000	5000	5000	0
350	20230908	130900	106565560	5000	4995	5000	4995	414
351	20230908	130800	104495630	4995	4995	4995	4995	3
352	20230908	130700	104480645	5000	5000	5000	5000	0
353	20230908	130600	104480645	5000	5000	5000	5000	0
354	20230908	130500	104480645	5000	5000	5000	5000	0
355	20230908	130400	104480645	5000	5000	5000	5000	0
356	20230908	130300	104480645	5000	5000	5000	5000	0
357	20230908	130200	104480645	5000	5000	5000	5000	52
358	20230908	130100	104220645	5000	5000	5000	5000	0
359	20230908	130000	104220645	5000	5000	5000	5000	0
360	20230908	125900	104220645	5000	5010	5010	5000	273
361	20230908	125800	102854005	5010	5010	5010	5010	0
362	20230908	125700	102854005	5010	5010	5010	5010	9
363	20230908	125600	102808915	5010	5010	5010	5010	0
364	20230908	125500	102808915	5010	5010	5010	5010	0
365	20230908	125400	102808915	5010	5010	5010	5010	0
366	20230908	125300	102808915	5010	5010	5010	5010	0
367	20230908	125200	102808915	5010	5010	5010	5010	0
368	20230908	125100	102808915	5010	5010	5010	5010	0
369	20230908	125000	102808915	5010	5010	5010	5010	127
370	20230908	124900	102172645	5010	5010	5010	5010	0
371	20230908	124800	102172645	5010	5010	5010	5010	1
372	20230908	124700	102167635	5000	5000	5000	5000	0
373	20230908	124600	102167635	5000	5000	5000	5000	0
374	20230908	124500	102167635	5000	5000	5000	5000	0
375	20230908	124400	102167635	5000	5000	5000	5000	25
376	20230908	124300	102042635	5010	5010	5010	5010	1
377	20230908	124200	102037625	5010	5010	5010	5010	0
378	20230908	124100	102037625	5010	5010	5010	5010	0
379	20230908	124000	102037625	5010	5010	5010	5010	0
380	20230908	123900	102037625	5010	5010	5010	5010	3
381	20230908	123800	102022595	5000	5000	5000	5000	8
382	20230908	123700	101982595	5000	5000	5000	5000	0
383	20230908	123600	101982595	5000	5000	5000	5000	17
384	20230908	123500	101897595	5000	5000	5000	5000	2
385	20230908	123400	101887595	5000	5000	5000	5000	10
386	20230908	123300	101837595	5020	5020	5020	5020	0
387	20230908	123200	101837595	5020	5020	5020	5020	0
388	20230908	123100	101837595	5020	5020	5020	5020	0
389	20230908	123000	101837595	5020	5020	5020	5020	1
390	20230908	122900	101832575	5020	5020	5020	5020	0
391	20230908	122800	101832575	5020	5020	5020	5020	0
392	20230908	122700	101832575	5020	5020	5020	5020	1
393	20230908	122600	101827555	5000	5000	5000	5000	0
394	20230908	122500	101827555	5000	5000	5000	5000	0
395	20230908	122400	101827555	5000	5000	5000	5000	0
396	20230908	122300	101827555	5000	5000	5000	5000	0
397	20230908	122200	101827555	5000	5000	5000	5000	800
398	20230908	122100	97827555	5030	5020	5030	5020	4
399	20230908	122000	97807465	5000	5010	5020	5000	51
400	20230908	121900	97551775	5010	5010	5010	5010	5
401	20230908	121800	97526725	5010	5010	5010	5010	0
402	20230908	121700	97526725	5010	5010	5010	5010	1618
403	20230908	121600	89420545	5000	5000	5000	5000	2
404	20230908	121500	89410545	5010	5010	5010	5010	0
405	20230908	121400	89410545	5010	5010	5010	5010	0
406	20230908	121300	89410545	5010	5010	5010	5010	0
407	20230908	121200	89410545	5010	4995	5010	4995	200
408	20230908	121100	88409305	4995	4995	4995	4995	74
409	20230908	121000	88039675	4980	4980	4980	4980	0
410	20230908	120900	88039675	4980	4980	4980	4980	0
411	20230908	120800	88039675	4980	4980	4980	4980	0
412	20230908	120700	88039675	4980	4980	4980	4980	0
413	20230908	120600	88039675	4980	4980	4980	4980	0
414	20230908	120500	88039675	4980	4980	4980	4980	0
415	20230908	120400	88039675	4980	4980	4980	4980	12
416	20230908	120300	87979915	4980	4980	4980	4980	0
417	20230908	120200	87979915	4980	4980	4980	4980	10
418	20230908	120100	87930115	4980	4980	4980	4980	10
419	20230908	120000	87880315	4965	4965	4965	4965	0
420	20230908	115900	87880315	4965	4965	4965	4965	1
421	20230908	115800	87875350	4965	4965	4965	4965	0
422	20230908	115700	87875350	4965	4965	4965	4965	67
423	20230908	115600	87542695	4965	4975	4975	4965	111
424	20230908	115500	86991270	4975	4980	4980	4975	30
425	20230908	115400	86841920	4990	4990	4990	4990	40
426	20230908	115300	86642320	5010	5010	5010	5010	0
427	20230908	115200	86642320	5010	5010	5010	5010	0
428	20230908	115100	86642320	5010	5000	5010	5000	423
429	20230908	115000	84524540	4990	4990	4990	4990	5
430	20230908	114900	84499590	4990	4970	4995	4970	822
431	20230908	114800	80402355	4985	4985	4985	4985	0
432	20230908	114700	80402355	4985	4990	4990	4960	3
433	20230908	114600	80387420	4980	4980	4980	4980	361
434	20230908	114500	78589640	4980	4980	4980	4980	155
435	20230908	114400	77817740	4980	4980	4980	4980	221
436	20230908	114300	76717160	4980	4980	4980	4955	1420
437	20230908	114200	69678655	4980	4955	4980	4955	18
438	20230908	114100	69589165	4955	4980	4980	4955	815
439	20230908	114000	65530840	5000	5000	5010	4995	2079
440	20230908	113900	55135880	5000	4950	5010	4950	2028
441	20230908	113800	45026640	4955	4960	4960	4910	946
442	20230908	113700	40341855	4980	4960	4980	4960	1395
443	20230908	113600	33399260	4955	4925	4955	4925	2787
444	20230908	113500	19604100	4910	4910	4910	4910	65
445	20230908	113400	19284950	4905	4905	4905	4905	0
446	20230908	113300	19284950	4905	4895	4905	4895	2015
447	20230908	113200	9409735	4895	4895	4895	4895	0
448	20230908	113100	9409735	4895	4895	4895	4895	6
449	20230908	113000	9380365	4895	4895	4895	4895	3
450	20230908	112900	9365680	4895	4895	4895	4895	0
451	20230908	112800	9365680	4895	4895	4895	4895	0
452	20230908	112700	9365680	4895	4895	4895	4895	0
453	20230908	112600	9365680	4895	4895	4895	4895	0
454	20230908	112500	9365680	4895	4895	4895	4895	0
455	20230908	112400	9365680	4895	4895	4895	4895	0
456	20230908	112300	9365680	4895	4895	4895	4895	1
457	20230908	112200	9360785	4895	4895	4895	4895	0
458	20230908	112100	9360785	4895	4895	4895	4895	0
459	20230908	112000	9360785	4895	4895	4895	4895	0
460	20230908	111900	9360785	4895	4895	4895	4895	20
461	20230908	111800	9262885	4895	4895	4895	4895	0
462	20230908	111700	9262885	4895	4895	4895	4895	0
463	20230908	111600	9262885	4895	4895	4895	4895	1
464	20230908	111500	9257990	4895	4895	4895	4895	0
465	20230908	111400	9257990	4895	4895	4895	4895	0
466	20230908	111300	9257990	4895	4895	4895	4895	0
467	20230908	111200	9257990	4895	4895	4895	4895	0
468	20230908	111100	9257990	4895	4895	4895	4895	0
469	20230908	111000	9257990	4895	4895	4895	4895	0
470	20230908	110900	9257990	4895	4895	4895	4895	0
471	20230908	110800	9257990	4895	4895	4895	4895	0
472	20230908	110700	9257990	4895	4895	4895	4895	0
473	20230908	110600	9257990	4895	4895	4895	4895	0
474	20230908	110500	9257990	4895	4895	4895	4895	0
475	20230908	110400	9257990	4895	4895	4895	4895	0
476	20230908	110300	9257990	4895	4895	4895	4895	0
477	20230908	110200	9257990	4895	4895	4895	4895	0
478	20230908	110100	9257990	4895	4895	4895	4895	8
479	20230908	110000	9218830	4895	4895	4895	4895	0
480	20230908	105900	9218830	4895	4895	4895	4895	0
481	20230908	105800	9218830	4895	4895	4895	4895	0
482	20230908	105700	9218830	4895	4895	4895	4895	0
483	20230908	105600	9218830	4895	4895	4895	4895	0
484	20230908	105500	9218830	4895	4895	4895	4895	0
485	20230908	105400	9218830	4895	4895	4895	4895	0
486	20230908	105300	9218830	4895	4895	4895	4895	0
487	20230908	105200	9218830	4895	4895	4895	4895	1
488	20230908	105100	9213935	4895	4895	4895	4895	4
489	20230908	105000	9194355	4895	4895	4895	4895	0
490	20230908	104900	9194355	4895	4895	4895	4895	0
491	20230908	104800	9194355	4895	4895	4895	4895	0
492	20230908	104700	9194355	4895	4895	4895	4895	0
493	20230908	104600	9194355	4895	4895	4895	4895	0
494	20230908	104500	9194355	4895	4890	4895	4890	355
495	20230908	104400	7456705	4890	4890	4890	4890	0
496	20230908	104300	7456705	4890	4890	4890	4890	0
497	20230908	104200	7456705	4890	4890	4890	4890	0
498	20230908	104100	7456705	4890	4890	4890	4890	0
499	20230908	104000	7456705	4890	4890	4890	4890	0
500	20230908	103900	7456705	4890	4890	4890	4890	0
501	20230908	103800	7456705	4890	4890	4890	4890	0
502	20230908	103700	7456705	4890	4890	4890	4890	30
503	20230908	103600	7310005	4895	4895	4895	4895	0
504	20230908	103500	7310005	4895	4895	4895	4895	0
505	20230908	103400	7310005	4895	4890	4895	4890	9
506	20230908	103300	7265960	4895	4895	4895	4895	0
507	20230908	103200	7265960	4895	4895	4895	4895	0
508	20230908	103100	7265960	4895	4895	4895	4895	0
509	20230908	103000	7265960	4895	4895	4895	4895	1
510	20230908	102900	7261065	4900	4900	4900	4900	0
511	20230908	102800	7261065	4900	4900	4900	4900	0
512	20230908	102700	7261065	4900	4900	4900	4900	0
513	20230908	102600	7261065	4900	4900	4900	4900	0
514	20230908	102500	7261065	4900	4900	4900	4900	0
515	20230908	102400	7261065	4900	4900	4900	4900	0
516	20230908	102300	7261065	4900	4900	4900	4900	0
517	20230908	102200	7261065	4900	4895	4900	4895	25
518	20230908	102100	7138670	4895	4890	4895	4890	13
519	20230908	102000	7075090	4890	4890	4890	4890	20
520	20230908	101900	6977290	4890	4890	4890	4890	0
521	20230908	101800	6977290	4890	4890	4890	4890	0
522	20230908	101700	6977290	4890	4890	4890	4890	0
523	20230908	101600	6977290	4890	4890	4890	4890	0
524	20230908	101500	6977290	4890	4890	4890	4890	0
525	20230908	101400	6977290	4890	4890	4890	4890	0
526	20230908	101300	6977290	4890	4890	4890	4890	0
527	20230908	101200	6977290	4890	4890	4890	4890	0
528	20230908	101100	6977290	4890	4890	4890	4890	0
529	20230908	101000	6977290	4890	4890	4890	4890	0
530	20230908	100900	6977290	4890	4890	4890	4890	0
531	20230908	100800	6977290	4890	4890	4890	4890	2
532	20230908	100700	6967510	4895	4895	4895	4895	23
533	20230908	100600	6854925	4895	4895	4895	4895	0
534	20230908	100500	6854925	4895	4895	4895	4895	0
535	20230908	100400	6854925	4895	4895	4895	4895	0
536	20230908	100300	6854925	4895	4895	4895	4895	0
537	20230908	100200	6854925	4895	4895	4895	4895	0
538	20230908	100100	6854925	4895	4895	4895	4895	0
539	20230908	100000	6854925	4895	4895	4895	4895	0
540	20230908	095900	6854925	4895	4870	4895	4870	20
541	20230908	095800	6757050	4865	4865	4865	4865	0
542	20230908	095700	6757050	4865	4865	4865	4865	0
543	20230908	095600	6757050	4865	4865	4865	4865	0
544	20230908	095500	6757050	4865	4865	4865	4865	0
545	20230908	095400	6757050	4865	4865	4865	4865	10
546	20230908	095300	6708400	4870	4870	4870	4870	20
547	20230908	095200	6611000	4870	4870	4870	4870	0
548	20230908	095100	6611000	4870	4870	4870	4870	2
549	20230908	095000	6601260	4870	4870	4870	4870	1
550	20230908	094900	6596390	4870	4870	4870	4870	20
551	20230908	094800	6498990	4870	4875	4875	4870	195
552	20230908	094700	5548795	4880	4880	4880	4880	1
553	20230908	094600	5543915	4880	4880	4880	4880	0
554	20230908	094500	5543915	4880	4880	4880	4880	0
555	20230908	094400	5543915	4880	4880	4880	4880	53
556	20230908	094300	5285275	4900	4900	4900	4900	0
557	20230908	094200	5285275	4900	4900	4900	4900	0
558	20230908	094100	5285275	4900	4900	4900	4900	0
559	20230908	094000	5285275	4900	4900	4900	4900	0
560	20230908	093900	5285275	4900	4900	4900	4900	0
561	20230908	093800	5285275	4900	4900	4900	4900	0
562	20230908	093700	5285275	4900	4900	4900	4900	0
563	20230908	093600	5285275	4900	4900	4900	4900	0
564	20230908	093500	5285275	4900	4900	4900	4900	0
565	20230908	093400	5285275	4900	4900	4900	4900	1
566	20230908	093300	5280375	4900	4900	4900	4900	0
567	20230908	093200	5280375	4900	4900	4900	4900	1
568	20230908	093100	5275475	4900	4900	4900	4900	1
569	20230908	093000	5270575	4890	4890	4890	4890	1
570	20230908	092900	5265685	4880	4880	4880	4880	0
571	20230908	092800	5265685	4880	4880	4880	4880	2
572	20230908	092700	5255925	4900	4900	4900	4900	0
573	20230908	092600	5255925	4900	4900	4900	4900	0
574	20230908	092500	5255925	4900	4900	4900	4900	0
575	20230908	092400	5255925	4900	4890	4900	4890	327
576	20230908	092300	3653725	4880	4880	4880	4880	7
577	20230908	092200	3619565	4900	4900	4900	4900	0
578	20230908	092100	3619565	4900	4900	4900	4900	0
579	20230908	092000	3619565	4900	4900	4900	4900	0
580	20230908	091900	3619565	4900	4900	4900	4900	0
581	20230908	091800	3619565	4900	4900	4900	4900	0
582	20230908	091700	3619565	4900	4900	4900	4900	0
583	20230908	091600	3619565	4900	4900	4900	4900	0
584	20230908	091500	3619565	4900	4900	4900	4900	0
585	20230908	091400	3619565	4900	4900	4900	4900	0
586	20230908	091300	3619565	4900	4900	4900	4900	0
587	20230908	091200	3619565	4900	4900	4900	4900	0
588	20230908	091100	3619565	4900	4900	4900	4900	0
589	20230908	091000	3619565	4900	4900	4900	4900	0
590	20230908	090900	3619565	4900	4900	4900	4900	0
591	20230908	090800	3619565	4900	4900	4900	4900	0
592	20230908	090700	3619565	4900	4900	4900	4900	0
593	20230908	090600	3619565	4900	4900	4900	4900	0
594	20230908	090500	3619565	4900	4900	4900	4900	0
595	20230908	090400	3619565	4900	4900	4900	4900	0
596	20230908	090300	3619565	4900	4910	4910	4880	736
597	20230908	090200	24725	4945	4945	4945	4945	0
598	20230908	090100	24725	4945	4945	4945	4945	0
599	20230908	090000	24725	4945	4945	4945	4945	5