KissMeData/021320/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	185900	20656390	5030	5030	5030	5030	400
3	20230904	185800	20656390	5030	5030	5030	5030	0
4	20230904	185700	20656390	5030	5030	5030	5030	0
5	20230904	185600	20656390	5030	5030	5030	5030	0
6	20230904	185500	20656390	5030	5030	5030	5030	0
7	20230904	185400	20656390	5030	5030	5030	5030	0
8	20230904	185300	20656390	5030	5030	5030	5030	0
9	20230904	185200	20656390	5030	5030	5030	5030	0
10	20230904	185100	20656390	5030	5030	5030	5030	0
11	20230904	185000	20656390	5030	5030	5030	5030	0
12	20230904	184900	20656390	5030	5030	5030	5030	0
13	20230904	184800	20656390	5030	5030	5030	5030	0
14	20230904	184700	20656390	5030	5030	5030	5030	0
15	20230904	184600	20656390	5030	5030	5030	5030	0
16	20230904	184500	20656390	5030	5030	5030	5030	0
17	20230904	184400	20656390	5030	5030	5030	5030	0
18	20230904	184300	20656390	5030	5030	5030	5030	0
19	20230904	184200	20656390	5030	5030	5030	5030	0
20	20230904	184100	20656390	5030	5030	5030	5030	0
21	20230904	184000	20656390	5030	5030	5030	5030	0
22	20230904	183900	20656390	5030	5030	5030	5030	0
23	20230904	183800	20656390	5030	5030	5030	5030	0
24	20230904	183700	20656390	5030	5030	5030	5030	0
25	20230904	183600	20656390	5030	5030	5030	5030	0
26	20230904	183500	20656390	5030	5030	5030	5030	0
27	20230904	183400	20656390	5030	5030	5030	5030	0
28	20230904	183300	20656390	5030	5030	5030	5030	0
29	20230904	183200	20656390	5030	5030	5030	5030	0
30	20230904	183100	20656390	5030	5030	5030	5030	0
31	20230904	183000	20656390	5030	5030	5030	5030	0
32	20230904	182900	20656390	5030	5030	5030	5030	400
33	20230904	182800	20656390	5030	5030	5030	5030	0
34	20230904	182700	20656390	5030	5030	5030	5030	0
35	20230904	182600	20656390	5030	5030	5030	5030	0
36	20230904	182500	20656390	5030	5030	5030	5030	0
37	20230904	182400	20656390	5030	5030	5030	5030	0
38	20230904	182300	20656390	5030	5030	5030	5030	0
39	20230904	182200	20656390	5030	5030	5030	5030	0
40	20230904	182100	20656390	5030	5030	5030	5030	0
41	20230904	182000	20656390	5030	5030	5030	5030	0
42	20230904	181900	20656390	5030	5030	5030	5030	0
43	20230904	181800	20656390	5030	5030	5030	5030	0
44	20230904	181700	20656390	5030	5030	5030	5030	0
45	20230904	181600	20656390	5030	5030	5030	5030	0
46	20230904	181500	20656390	5030	5030	5030	5030	0
47	20230904	181400	20656390	5030	5030	5030	5030	0
48	20230904	181300	20656390	5030	5030	5030	5030	0
49	20230904	181200	20656390	5030	5030	5030	5030	0
50	20230904	181100	20656390	5030	5030	5030	5030	0
51	20230904	181000	20656390	5030	5030	5030	5030	0
52	20230904	180900	20656390	5030	5030	5030	5030	0
53	20230904	180800	20656390	5030	5030	5030	5030	0
54	20230904	180700	20656390	5030	5030	5030	5030	0
55	20230904	180600	20656390	5030	5030	5030	5030	0
56	20230904	180500	20656390	5030	5030	5030	5030	0
57	20230904	180400	20656390	5030	5030	5030	5030	0
58	20230904	180300	20656390	5030	5030	5030	5030	0
59	20230904	180200	20656390	5030	5030	5030	5030	0
60	20230904	180100	20656390	5030	5030	5030	5030	0
61	20230904	180000	20656390	5030	5030	5030	5030	0
62	20230904	175900	20656390	5030	5030	5030	5030	400
63	20230904	175800	20656390	5030	5030	5030	5030	0
64	20230904	175700	20656390	5030	5030	5030	5030	0
65	20230904	175600	20656390	5030	5030	5030	5030	0
66	20230904	175500	20656390	5030	5030	5030	5030	0
67	20230904	175400	20656390	5030	5030	5030	5030	0
68	20230904	175300	20656390	5030	5030	5030	5030	0
69	20230904	175200	20656390	5030	5030	5030	5030	0
70	20230904	175100	20656390	5030	5030	5030	5030	0
71	20230904	175000	20656390	5030	5030	5030	5030	0
72	20230904	174900	20656390	5030	5030	5030	5030	0
73	20230904	174800	20656390	5030	5030	5030	5030	0
74	20230904	174700	20656390	5030	5030	5030	5030	0
75	20230904	174600	20656390	5030	5030	5030	5030	0
76	20230904	174500	20656390	5030	5030	5030	5030	0
77	20230904	174400	20656390	5030	5030	5030	5030	0
78	20230904	174300	20656390	5030	5030	5030	5030	0
79	20230904	174200	20656390	5030	5030	5030	5030	0
80	20230904	174100	20656390	5030	5030	5030	5030	0
81	20230904	174000	20656390	5030	5030	5030	5030	0
82	20230904	173900	20656390	5030	5030	5030	5030	0
83	20230904	173800	20656390	5030	5030	5030	5030	0
84	20230904	173700	20656390	5030	5030	5030	5030	0
85	20230904	173600	20656390	5030	5030	5030	5030	0
86	20230904	173500	20656390	5030	5030	5030	5030	0
87	20230904	173400	20656390	5030	5030	5030	5030	0
88	20230904	173300	20656390	5030	5030	5030	5030	0
89	20230904	173200	20656390	5030	5030	5030	5030	0
90	20230904	173100	20656390	5030	5030	5030	5030	0
91	20230904	173000	20656390	5030	5030	5030	5030	0
92	20230904	172900	20656390	5030	5030	5030	5030	400
93	20230904	172800	20656390	5030	5030	5030	5030	0
94	20230904	172700	20656390	5030	5030	5030	5030	0
95	20230904	172600	20656390	5030	5030	5030	5030	0
96	20230904	172500	20656390	5030	5030	5030	5030	0
97	20230904	172400	20656390	5030	5030	5030	5030	0
98	20230904	172300	20656390	5030	5030	5030	5030	0
99	20230904	172200	20656390	5030	5030	5030	5030	0
100	20230904	172100	20656390	5030	5030	5030	5030	0
101	20230904	172000	20656390	5030	5030	5030	5030	0
102	20230904	171900	20656390	5030	5030	5030	5030	0
103	20230904	171800	20656390	5030	5030	5030	5030	0
104	20230904	171700	20656390	5030	5030	5030	5030	0
105	20230904	171600	20656390	5030	5030	5030	5030	0
106	20230904	171500	20656390	5030	5030	5030	5030	0
107	20230904	171400	20656390	5030	5030	5030	5030	0
108	20230904	171300	20656390	5030	5030	5030	5030	0
109	20230904	171200	20656390	5030	5030	5030	5030	0
110	20230904	171100	20656390	5030	5030	5030	5030	0
111	20230904	171000	20656390	5030	5030	5030	5030	0
112	20230904	170900	20656390	5030	5030	5030	5030	0
113	20230904	170800	20656390	5030	5030	5030	5030	0
114	20230904	170700	20656390	5030	5030	5030	5030	0
115	20230904	170600	20656390	5030	5030	5030	5030	0
116	20230904	170500	20656390	5030	5030	5030	5030	0
117	20230904	170400	20656390	5030	5030	5030	5030	0
118	20230904	170300	20656390	5030	5030	5030	5030	0
119	20230904	170200	20656390	5030	5030	5030	5030	0
120	20230904	170100	20656390	5030	5030	5030	5030	0
121	20230904	170000	20656390	5030	5030	5030	5030	0
122	20230904	165900	20656390	5030	5030	5030	5030	400
123	20230904	165800	20656390	5030	5030	5030	5030	0
124	20230904	165700	20656390	5030	5030	5030	5030	0
125	20230904	165600	20656390	5030	5030	5030	5030	0
126	20230904	165500	20656390	5030	5030	5030	5030	0
127	20230904	165400	20656390	5030	5030	5030	5030	0
128	20230904	165300	20656390	5030	5030	5030	5030	0
129	20230904	165200	20656390	5030	5030	5030	5030	0
130	20230904	165100	20656390	5030	5030	5030	5030	0
131	20230904	165000	20656390	5030	5030	5030	5030	0
132	20230904	164900	20656390	5030	5030	5030	5030	0
133	20230904	164800	20656390	5030	5030	5030	5030	0
134	20230904	164700	20656390	5030	5030	5030	5030	0
135	20230904	164600	20656390	5030	5030	5030	5030	0
136	20230904	164500	20656390	5030	5030	5030	5030	0
137	20230904	164400	20656390	5030	5030	5030	5030	0
138	20230904	164300	20656390	5030	5030	5030	5030	0
139	20230904	164200	20656390	5030	5030	5030	5030	0
140	20230904	164100	20656390	5030	5030	5030	5030	0
141	20230904	164000	20656390	5030	5030	5030	5030	0
142	20230904	163900	20656390	5030	5030	5030	5030	0
143	20230904	163800	20656390	5030	5030	5030	5030	0
144	20230904	163700	20656390	5030	5030	5030	5030	0
145	20230904	163600	20656390	5030	5030	5030	5030	0
146	20230904	163500	20656390	5030	5030	5030	5030	0
147	20230904	163400	20656390	5030	5030	5030	5030	0
148	20230904	163300	20656390	5030	5030	5030	5030	0
149	20230904	163200	20656390	5030	5030	5030	5030	0
150	20230904	163100	20656390	5030	5030	5030	5030	0
151	20230904	163000	20656390	5030	5030	5030	5030	0
152	20230904	162900	20656390	5030	5030	5030	5030	400
153	20230904	162800	20656390	5030	5030	5030	5030	0
154	20230904	162700	20656390	5030	5030	5030	5030	0
155	20230904	162600	20656390	5030	5030	5030	5030	0
156	20230904	162500	20656390	5030	5030	5030	5030	0
157	20230904	162400	20656390	5030	5030	5030	5030	0
158	20230904	162300	20656390	5030	5030	5030	5030	0
159	20230904	162200	20656390	5030	5030	5030	5030	0
160	20230904	162100	20656390	5030	5030	5030	5030	0
161	20230904	162000	20656390	5030	5030	5030	5030	0
162	20230904	161900	20656390	5030	5030	5030	5030	0
163	20230904	161800	20656390	5030	5030	5030	5030	0
164	20230904	161700	20656390	5030	5030	5030	5030	0
165	20230904	161600	20656390	5030	5030	5030	5030	0
166	20230904	161500	20656390	5030	5030	5030	5030	0
167	20230904	161400	20656390	5030	5030	5030	5030	0
168	20230904	161300	20656390	5030	5030	5030	5030	0
169	20230904	161200	20656390	5030	5030	5030	5030	0
170	20230904	161100	20656390	5030	5030	5030	5030	0
171	20230904	161000	20656390	5030	5030	5030	5030	0
172	20230904	160900	20656390	5030	5030	5030	5030	0
173	20230904	160800	20656390	5030	5030	5030	5030	0
174	20230904	160700	20656390	5030	5030	5030	5030	0
175	20230904	160600	20656390	5030	5030	5030	5030	0
176	20230904	160500	20656390	5030	5030	5030	5030	0
177	20230904	160400	20656390	5030	5030	5030	5030	0
178	20230904	160300	20656390	5030	5030	5030	5030	0
179	20230904	160200	20656390	5030	5030	5030	5030	0
180	20230904	160100	20656390	5030	5030	5030	5030	0
181	20230904	160000	20656390	5030	5030	5030	5030	0
182	20230904	155900	20656390	5030	5030	5030	5030	400
183	20230904	155800	20656390	5030	5030	5030	5030	0
184	20230904	155700	20656390	5030	5030	5030	5030	0
185	20230904	155600	20656390	5030	5030	5030	5030	0
186	20230904	155500	20656390	5030	5030	5030	5030	0
187	20230904	155400	20656390	5030	5030	5030	5030	0
188	20230904	155300	20656390	5030	5030	5030	5030	0
189	20230904	155200	20656390	5030	5030	5030	5030	0
190	20230904	155100	20656390	5030	5030	5030	5030	0
191	20230904	155000	20656390	5030	5030	5030	5030	0
192	20230904	154900	20656390	5030	5030	5030	5030	0
193	20230904	154800	20656390	5030	5030	5030	5030	0
194	20230904	154700	20656390	5030	5030	5030	5030	0
195	20230904	154600	20656390	5030	5030	5030	5030	0
196	20230904	154500	20656390	5030	5030	5030	5030	0
197	20230904	154400	20656390	5030	5030	5030	5030	0
198	20230904	154300	20656390	5030	5030	5030	5030	0
199	20230904	154200	20656390	5030	5030	5030	5030	0
200	20230904	154100	20656390	5030	5030	5030	5030	0
201	20230904	154000	20656390	5030	5030	5030	5030	0
202	20230904	153900	20656390	5030	5030	5030	5030	0
203	20230904	153800	20656390	5030	5030	5030	5030	0
204	20230904	153700	20656390	5030	5030	5030	5030	0
205	20230904	153600	20656390	5030	5030	5030	5030	0
206	20230904	153500	20656390	5030	5030	5030	5030	0
207	20230904	153400	20656390	5030	5030	5030	5030	0
208	20230904	153300	20656390	5030	5030	5030	5030	0
209	20230904	153200	20656390	5030	5030	5030	5030	0
210	20230904	153100	20656390	5030	5030	5030	5030	0
211	20230904	153000	20656390	5030	5030	5030	5030	400
212	20230904	152900	18644390	5060	5060	5060	5060	0
213	20230904	152800	18644390	5060	5060	5060	5060	0
214	20230904	152700	18644390	5060	5060	5060	5060	0
215	20230904	152600	18644390	5060	5060	5060	5060	0
216	20230904	152500	18644390	5060	5060	5060	5060	0
217	20230904	152400	18644390	5060	5060	5060	5060	0
218	20230904	152300	18644390	5060	5060	5060	5060	0
219	20230904	152200	18644390	5060	5060	5060	5060	0
220	20230904	152100	18644390	5060	5060	5060	5060	0
221	20230904	152000	18644390	5060	5060	5060	5060	0
222	20230904	151900	18644390	5060	5060	5060	5060	0
223	20230904	151800	18644390	5060	5060	5060	5060	0
224	20230904	151700	18644390	5060	5060	5060	5060	0
225	20230904	151600	18644390	5060	5060	5060	5060	6
226	20230904	151500	18614030	5060	5060	5060	5060	0
227	20230904	151400	18614030	5060	5060	5060	5060	0
228	20230904	151300	18614030	5060	5060	5060	5060	0
229	20230904	151200	18614030	5060	5060	5060	5060	0
230	20230904	151100	18614030	5060	5060	5060	5060	0
231	20230904	151000	18614030	5060	5060	5060	5060	1
232	20230904	150900	18608970	5050	5050	5050	5050	1
233	20230904	150800	18603920	5050	5050	5050	5050	1
234	20230904	150700	18598870	5050	5050	5050	5050	0
235	20230904	150600	18598870	5050	5050	5050	5050	1
236	20230904	150500	18593820	5050	5050	5050	5050	1
237	20230904	150400	18588770	5040	5040	5040	5040	0
238	20230904	150300	18588770	5040	5040	5040	5040	0
239	20230904	150200	18588770	5040	5040	5040	5040	0
240	20230904	150100	18588770	5040	5040	5040	5040	0
241	20230904	150000	18588770	5040	5040	5040	5040	0
242	20230904	145900	18588770	5040	5040	5040	5040	0
243	20230904	145800	18588770	5040	5060	5060	5040	4
244	20230904	145700	18568570	5060	5060	5060	5060	0
245	20230904	145600	18568570	5060	5060	5060	5060	0
246	20230904	145500	18568570	5060	5060	5060	5060	1
247	20230904	145400	18563510	5040	5040	5040	5040	2
248	20230904	145300	18553430	5070	5070	5070	5070	0
249	20230904	145200	18553430	5070	5070	5070	5070	0
250	20230904	145100	18553430	5070	5070	5070	5070	0
251	20230904	145000	18553430	5070	5070	5070	5070	0
252	20230904	144900	18553430	5070	5070	5070	5070	1
253	20230904	144800	18548360	5040	5040	5040	5040	0
254	20230904	144700	18548360	5040	5040	5040	5040	0
255	20230904	144600	18548360	5040	5040	5040	5040	25
256	20230904	144500	18422360	5040	5040	5040	5040	0
257	20230904	144400	18422360	5040	5040	5040	5040	0
258	20230904	144300	18422360	5040	5040	5040	5040	0
259	20230904	144200	18422360	5040	5040	5040	5040	0
260	20230904	144100	18422360	5040	5040	5040	5040	0
261	20230904	144000	18422360	5040	5040	5040	5040	0
262	20230904	143900	18422360	5040	5040	5040	5040	0
263	20230904	143800	18422360	5040	5040	5040	5040	0
264	20230904	143700	18422360	5040	5040	5040	5040	0
265	20230904	143600	18422360	5040	5040	5040	5040	0
266	20230904	143500	18422360	5040	5040	5040	5040	0
267	20230904	143400	18422360	5040	5040	5040	5040	0
268	20230904	143300	18422360	5040	5040	5040	5040	0
269	20230904	143200	18422360	5040	5040	5040	5040	0
270	20230904	143100	18422360	5040	5040	5040	5040	1
271	20230904	143000	18417320	5040	5040	5040	5040	0
272	20230904	142900	18417320	5040	5040	5040	5040	0
273	20230904	142800	18417320	5040	5040	5040	5040	0
274	20230904	142700	18417320	5040	5040	5040	5040	0
275	20230904	142600	18417320	5040	5040	5040	5040	0
276	20230904	142500	18417320	5040	5040	5040	5040	0
277	20230904	142400	18417320	5040	5040	5040	5040	0
278	20230904	142300	18417320	5040	5040	5040	5040	57
279	20230904	142200	18130040	5050	5060	5060	5050	11
280	20230904	142100	18074480	5060	5060	5060	5060	0
281	20230904	142000	18074480	5060	5060	5060	5060	0
282	20230904	141900	18074480	5060	5060	5060	5060	0
283	20230904	141800	18074480	5060	5060	5060	5060	0
284	20230904	141700	18074480	5060	5060	5060	5060	0
285	20230904	141600	18074480	5060	5060	5060	5060	0
286	20230904	141500	18074480	5060	5060	5060	5060	0
287	20230904	141400	18074480	5060	5060	5060	5060	0
288	20230904	141300	18074480	5060	5060	5060	5060	5
289	20230904	141200	18049180	5050	5050	5050	5050	0
290	20230904	141100	18049180	5050	5050	5050	5050	0
291	20230904	141000	18049180	5050	5050	5050	5050	0
292	20230904	140900	18049180	5050	5050	5050	5050	3
293	20230904	140800	18034030	5050	5050	5050	5050	0
294	20230904	140700	18034030	5050	5050	5050	5050	200
295	20230904	140600	17024030	5040	5040	5040	5040	0
296	20230904	140500	17024030	5040	5040	5040	5040	0
297	20230904	140400	17024030	5040	5040	5040	5040	0
298	20230904	140300	17024030	5040	5040	5040	5040	0
299	20230904	140200	17024030	5040	5040	5040	5040	0
300	20230904	140100	17024030	5040	5040	5040	5040	0
301	20230904	140000	17024030	5040	5040	5040	5040	0
302	20230904	135900	17024030	5040	5040	5040	5040	0
303	20230904	135800	17024030	5040	5040	5040	5040	2
304	20230904	135700	17013950	5070	5070	5070	5070	0
305	20230904	135600	17013950	5070	5070	5070	5070	0
306	20230904	135500	17013950	5070	5070	5070	5070	0
307	20230904	135400	17013950	5070	5070	5070	5070	0
308	20230904	135300	17013950	5070	5060	5070	5060	10
309	20230904	135200	16963300	5060	5060	5060	5060	0
310	20230904	135100	16963300	5060	5060	5060	5060	5
311	20230904	135000	16938000	5060	5060	5060	5060	30
312	20230904	134900	16786200	5050	5050	5050	5050	0
313	20230904	134800	16786200	5050	5050	5050	5050	0
314	20230904	134700	16786200	5050	5050	5050	5050	0
315	20230904	134600	16786200	5050	5050	5050	5050	0
316	20230904	134500	16786200	5050	5050	5050	5050	0
317	20230904	134400	16786200	5050	5050	5050	5050	0
318	20230904	134300	16786200	5050	5050	5050	5050	0
319	20230904	134200	16786200	5050	5050	5050	5050	0
320	20230904	134100	16786200	5050	5050	5050	5050	0
321	20230904	134000	16786200	5050	5050	5050	5050	0
322	20230904	133900	16786200	5050	5050	5050	5050	0
323	20230904	133800	16786200	5050	5050	5050	5050	0
324	20230904	133700	16786200	5050	5050	5050	5050	0
325	20230904	133600	16786200	5050	5050	5050	5050	0
326	20230904	133500	16786200	5050	5050	5050	5050	0
327	20230904	133400	16786200	5050	5050	5050	5050	0
328	20230904	133300	16786200	5050	5050	5050	5050	0
329	20230904	133200	16786200	5050	5050	5050	5050	0
330	20230904	133100	16786200	5050	5050	5050	5050	0
331	20230904	133000	16786200	5050	5050	5050	5050	1
332	20230904	132900	16781150	5060	5060	5060	5060	0
333	20230904	132800	16781150	5060	5060	5060	5060	50
334	20230904	132700	16528150	5030	5030	5030	5030	0
335	20230904	132600	16528150	5030	5030	5030	5030	0
336	20230904	132500	16528150	5030	5030	5030	5030	0
337	20230904	132400	16528150	5030	5030	5030	5030	0
338	20230904	132300	16528150	5030	5030	5030	5030	0
339	20230904	132200	16528150	5030	5030	5030	5030	0
340	20230904	132100	16528150	5030	5030	5030	5030	0
341	20230904	132000	16528150	5030	5030	5030	5030	2
342	20230904	131900	16518090	5030	5030	5030	5030	0
343	20230904	131800	16518090	5030	5030	5030	5030	0
344	20230904	131700	16518090	5030	5030	5030	5030	0
345	20230904	131600	16518090	5030	5030	5030	5030	0
346	20230904	131500	16518090	5030	5030	5030	5030	0
347	20230904	131400	16518090	5030	5030	5030	5030	0
348	20230904	131300	16518090	5030	5030	5030	5030	0
349	20230904	131200	16518090	5030	5030	5030	5030	0
350	20230904	131100	16518090	5030	5030	5030	5030	0
351	20230904	131000	16518090	5030	5030	5030	5030	0
352	20230904	130900	16518090	5030	5030	5030	5030	0
353	20230904	130800	16518090	5030	5030	5030	5030	0
354	20230904	130700	16518090	5030	5030	5030	5030	0
355	20230904	130600	16518090	5030	5030	5030	5030	0
356	20230904	130500	16518090	5030	5030	5030	5030	0
357	20230904	130400	16518090	5030	5030	5030	5030	0
358	20230904	130300	16518090	5030	5030	5030	5030	32
359	20230904	130200	16357130	5020	5020	5020	5020	0
360	20230904	130100	16357130	5020	5020	5020	5020	0
361	20230904	130000	16357130	5020	5020	5020	5020	0
362	20230904	125900	16357130	5020	5020	5020	5020	0
363	20230904	125800	16357130	5020	5020	5020	5020	0
364	20230904	125700	16357130	5020	5020	5020	5020	0
365	20230904	125600	16357130	5020	5020	5020	5020	0
366	20230904	125500	16357130	5020	5020	5020	5020	0
367	20230904	125400	16357130	5020	5020	5020	5020	0
368	20230904	125300	16357130	5020	5020	5020	5020	0
369	20230904	125200	16357130	5020	5020	5020	5020	0
370	20230904	125100	16357130	5020	5020	5020	5020	0
371	20230904	125000	16357130	5020	5020	5020	5020	0
372	20230904	124900	16357130	5020	5020	5020	5020	0
373	20230904	124800	16357130	5020	5020	5020	5020	0
374	20230904	124700	16357130	5020	5040	5040	5020	100
375	20230904	124600	15854010	5040	5040	5040	5040	1
376	20230904	124500	15848970	5040	5040	5040	5040	0
377	20230904	124400	15848970	5040	5040	5040	5040	30
378	20230904	124300	15697770	5040	5040	5040	5040	11
379	20230904	124200	15642330	5030	5030	5030	5030	0
380	20230904	124100	15642330	5030	5030	5030	5030	0
381	20230904	124000	15642330	5030	5030	5030	5030	0
382	20230904	123900	15642330	5030	5030	5030	5030	0
383	20230904	123800	15642330	5030	5030	5030	5030	0
384	20230904	123700	15642330	5030	5030	5030	5030	0
385	20230904	123600	15642330	5030	5030	5030	5030	0
386	20230904	123500	15642330	5030	5030	5030	5030	0
387	20230904	123400	15642330	5030	5030	5030	5030	10
388	20230904	123300	15592030	5030	5030	5030	5030	0
389	20230904	123200	15592030	5030	5030	5030	5030	0
390	20230904	123100	15592030	5030	5030	5030	5030	0
391	20230904	123000	15592030	5030	5030	5030	5030	0
392	20230904	122900	15592030	5030	5030	5030	5030	0
393	20230904	122800	15592030	5030	5030	5030	5030	0
394	20230904	122700	15592030	5030	5030	5030	5030	2
395	20230904	122600	15581970	5050	5050	5050	5050	0
396	20230904	122500	15581970	5050	5050	5050	5050	0
397	20230904	122400	15581970	5050	5050	5050	5050	0
398	20230904	122300	15581970	5050	5050	5050	5050	0
399	20230904	122200	15581970	5050	5050	5050	5050	0
400	20230904	122100	15581970	5050	5050	5050	5050	1170
401	20230904	122000	9673470	5050	5050	5050	5050	0
402	20230904	121900	9673470	5050	5050	5050	5050	20
403	20230904	121800	9572470	5050	5050	5050	5050	0
404	20230904	121700	9572470	5050	5050	5050	5050	0
405	20230904	121600	9572470	5050	5050	5050	5050	0
406	20230904	121500	9572470	5050	5050	5050	5050	0
407	20230904	121400	9572470	5050	5050	5050	5050	0
408	20230904	121300	9572470	5050	5050	5050	5050	0
409	20230904	121200	9572470	5050	5050	5050	5050	0
410	20230904	121100	9572470	5050	5050	5050	5050	0
411	20230904	121000	9572470	5050	5050	5050	5050	0
412	20230904	120900	9572470	5050	5050	5050	5050	0
413	20230904	120800	9572470	5050	5050	5050	5050	0
414	20230904	120700	9572470	5050	5050	5050	5050	0
415	20230904	120600	9572470	5050	5050	5050	5050	0
416	20230904	120500	9572470	5050	5050	5050	5050	0
417	20230904	120400	9572470	5050	5050	5050	5050	0
418	20230904	120300	9572470	5050	5050	5050	5050	0
419	20230904	120200	9572470	5050	5050	5050	5050	0
420	20230904	120100	9572470	5050	5050	5050	5050	0
421	20230904	120000	9572470	5050	5050	5050	5050	0
422	20230904	115900	9572470	5050	5050	5050	5050	0
423	20230904	115800	9572470	5050	5050	5050	5050	0
424	20230904	115700	9572470	5050	5050	5050	5050	0
425	20230904	115600	9572470	5050	5050	5050	5050	0
426	20230904	115500	9572470	5050	5050	5050	5050	6
427	20230904	115400	9542170	5070	5070	5070	5070	2
428	20230904	115300	9532030	5070	5070	5070	5070	0
429	20230904	115200	9532030	5070	5070	5070	5070	0
430	20230904	115100	9532030	5070	5070	5070	5070	10
431	20230904	115000	9481330	5030	5030	5030	5030	0
432	20230904	114900	9481330	5030	5030	5030	5030	1
433	20230904	114800	9476300	5030	5030	5030	5030	0
434	20230904	114700	9476300	5030	5030	5030	5030	101
435	20230904	114600	8968270	5030	5030	5030	5030	0
436	20230904	114500	8968270	5030	5030	5030	5030	0
437	20230904	114400	8968270	5030	5030	5030	5030	0
438	20230904	114300	8968270	5030	5030	5030	5030	0
439	20230904	114200	8968270	5030	5030	5030	5030	0
440	20230904	114100	8968270	5030	5030	5030	5030	0
441	20230904	114000	8968270	5030	5030	5030	5030	0
442	20230904	113900	8968270	5030	5030	5030	5030	0
443	20230904	113800	8968270	5030	5030	5030	5030	0
444	20230904	113700	8968270	5030	5030	5030	5030	0
445	20230904	113600	8968270	5030	5030	5030	5030	0
446	20230904	113500	8968270	5030	5030	5030	5030	0
447	20230904	113400	8968270	5030	5030	5030	5030	0
448	20230904	113300	8968270	5030	5030	5030	5030	19
449	20230904	113200	8872700	5030	5030	5030	5030	0
450	20230904	113100	8872700	5030	5030	5030	5030	0
451	20230904	113000	8872700	5030	5030	5030	5030	0
452	20230904	112900	8872700	5030	5030	5030	5030	0
453	20230904	112800	8872700	5030	5030	5030	5030	0
454	20230904	112700	8872700	5030	5030	5030	5030	0
455	20230904	112600	8872700	5030	5030	5030	5030	0
456	20230904	112500	8872700	5030	5030	5030	5030	0
457	20230904	112400	8872700	5030	5030	5030	5030	0
458	20230904	112300	8872700	5030	5030	5030	5030	0
459	20230904	112200	8872700	5030	5030	5030	5030	0
460	20230904	112100	8872700	5030	5030	5030	5030	0
461	20230904	112000	8872700	5030	5030	5030	5030	0
462	20230904	111900	8872700	5030	5030	5030	5030	0
463	20230904	111800	8872700	5030	5030	5030	5030	0
464	20230904	111700	8872700	5030	5030	5030	5030	0
465	20230904	111600	8872700	5030	5030	5030	5030	0
466	20230904	111500	8872700	5030	5030	5030	5030	0
467	20230904	111400	8872700	5030	5030	5030	5030	0
468	20230904	111300	8872700	5030	5030	5030	5030	200
469	20230904	111200	7866700	5020	5020	5020	5020	0
470	20230904	111100	7866700	5020	5020	5020	5020	0
471	20230904	111000	7866700	5020	5040	5040	5020	235
472	20230904	110900	6686390	5060	5060	5060	5060	1
473	20230904	110800	6681330	5060	5060	5060	5060	2
474	20230904	110700	6671210	5060	5060	5060	5060	1
475	20230904	110600	6666150	5060	5060	5060	5060	2
476	20230904	110500	6656030	5060	5060	5060	5060	1
477	20230904	110400	6650970	5060	5060	5060	5060	0
478	20230904	110300	6650970	5060	5060	5060	5060	0
479	20230904	110200	6650970	5060	5060	5060	5060	0
480	20230904	110100	6650970	5060	5060	5060	5060	33
481	20230904	110000	6483990	5060	5060	5060	5060	0
482	20230904	105900	6483990	5060	5060	5060	5060	0
483	20230904	105800	6483990	5060	5060	5060	5060	0
484	20230904	105700	6483990	5060	5060	5060	5060	0
485	20230904	105600	6483990	5060	5060	5060	5060	0
486	20230904	105500	6483990	5060	5060	5060	5060	0
487	20230904	105400	6483990	5060	5060	5060	5060	0
488	20230904	105300	6483990	5060	5060	5060	5060	0
489	20230904	105200	6483990	5060	5060	5060	5060	0
490	20230904	105100	6483990	5060	5060	5060	5060	0
491	20230904	105000	6483990	5060	5060	5060	5060	1
492	20230904	104900	6478930	5060	5060	5060	5060	0
493	20230904	104800	6478930	5060	5060	5060	5060	0
494	20230904	104700	6478930	5060	5060	5060	5060	0
495	20230904	104600	6478930	5060	5060	5060	5060	0
496	20230904	104500	6478930	5060	5060	5060	5060	0
497	20230904	104400	6478930	5060	5060	5060	5060	5
498	20230904	104300	6453630	5060	5060	5060	5060	0
499	20230904	104200	6453630	5060	5060	5060	5060	0
500	20230904	104100	6453630	5060	5060	5060	5060	20
501	20230904	104000	6352430	5060	5060	5060	5060	0
502	20230904	103900	6352430	5060	5060	5060	5060	0
503	20230904	103800	6352430	5060	5060	5060	5060	0
504	20230904	103700	6352430	5060	5060	5060	5060	0
505	20230904	103600	6352430	5060	5060	5060	5060	0
506	20230904	103500	6352430	5060	5060	5060	5060	0
507	20230904	103400	6352430	5060	5060	5060	5060	0
508	20230904	103300	6352430	5060	5060	5060	5060	0
509	20230904	103200	6352430	5060	5060	5060	5060	0
510	20230904	103100	6352430	5060	5060	5060	5060	1
511	20230904	103000	6347370	5080	5080	5080	5080	1
512	20230904	102900	6342290	5040	5040	5040	5040	0
513	20230904	102800	6342290	5040	5040	5040	5040	1
514	20230904	102700	6337250	5080	5080	5080	5080	0
515	20230904	102600	6337250	5080	5080	5080	5080	0
516	20230904	102500	6337250	5080	5080	5080	5080	0
517	20230904	102400	6337250	5080	5080	5080	5080	0
518	20230904	102300	6337250	5080	5080	5080	5080	0
519	20230904	102200	6337250	5080	5080	5080	5080	0
520	20230904	102100	6337250	5080	5080	5080	5080	0
521	20230904	102000	6337250	5080	5080	5080	5080	0
522	20230904	101900	6337250	5080	5080	5080	5080	1
523	20230904	101800	6332170	5080	5080	5080	5080	0
524	20230904	101700	6332170	5080	5080	5080	5080	0
525	20230904	101600	6332170	5080	5080	5080	5080	0
526	20230904	101500	6332170	5080	5080	5080	5080	1
527	20230904	101400	6327090	5030	5030	5030	5030	0
528	20230904	101300	6327090	5030	5030	5030	5030	0
529	20230904	101200	6327090	5030	5030	5030	5030	0
530	20230904	101100	6327090	5030	5040	5040	5030	182
531	20230904	101000	5410440	5060	5060	5060	5060	100
532	20230904	100900	4904440	5060	5060	5060	5060	0
533	20230904	100800	4904440	5060	5060	5060	5060	0
534	20230904	100700	4904440	5060	5060	5060	5060	0
535	20230904	100600	4904440	5060	5060	5060	5060	0
536	20230904	100500	4904440	5060	5060	5060	5060	0
537	20230904	100400	4904440	5060	5060	5060	5060	0
538	20230904	100300	4904440	5060	5060	5060	5060	0
539	20230904	100200	4904440	5060	5050	5060	5050	26
540	20230904	100100	4772940	5040	5040	5040	5040	0
541	20230904	100000	4772940	5040	5040	5040	5040	0
542	20230904	095900	4772940	5040	5040	5040	5040	0
543	20230904	095800	4772940	5040	5040	5040	5040	0
544	20230904	095700	4772940	5040	5040	5040	5040	0
545	20230904	095600	4772940	5040	5040	5040	5040	0
546	20230904	095500	4772940	5040	5040	5040	5040	0
547	20230904	095400	4772940	5040	5040	5040	5040	0
548	20230904	095300	4772940	5040	5040	5040	5040	0
549	20230904	095200	4772940	5040	5040	5040	5040	50
550	20230904	095100	4520940	5040	5040	5040	5040	0
551	20230904	095000	4520940	5040	5060	5060	5040	100
552	20230904	094900	4016340	5070	5070	5070	5070	0
553	20230904	094800	4016340	5070	5070	5070	5070	0
554	20230904	094700	4016340	5070	5070	5070	5070	0
555	20230904	094600	4016340	5070	5070	5070	5070	0
556	20230904	094500	4016340	5070	5070	5070	5070	0
557	20230904	094400	4016340	5070	5070	5070	5070	0
558	20230904	094300	4016340	5070	5070	5070	5070	0
559	20230904	094200	4016340	5070	5070	5070	5070	0
560	20230904	094100	4016340	5070	5070	5070	5070	400
561	20230904	094000	1988340	5070	5070	5070	5070	10
562	20230904	093900	1937640	5070	5070	5070	5070	0
563	20230904	093800	1937640	5070	5070	5070	5070	1
564	20230904	093700	1932570	5070	5070	5070	5070	0
565	20230904	093600	1932570	5070	5070	5070	5070	2
566	20230904	093500	1922430	5070	5070	5070	5070	0
567	20230904	093400	1922430	5070	5070	5070	5070	0
568	20230904	093300	1922430	5070	5070	5070	5070	1
569	20230904	093200	1917360	5050	5050	5050	5050	0
570	20230904	093100	1917360	5050	5050	5050	5050	0
571	20230904	093000	1917360	5050	5050	5050	5050	0
572	20230904	092900	1917360	5050	5050	5050	5050	0
573	20230904	092800	1917360	5050	5050	5050	5050	0
574	20230904	092700	1917360	5050	5050	5050	5050	0
575	20230904	092600	1917360	5050	5050	5050	5050	12
576	20230904	092500	1856760	5050	5070	5070	5050	2
577	20230904	092400	1846640	5070	5070	5070	5070	0
578	20230904	092300	1846640	5070	5060	5070	5060	3
579	20230904	092200	1831450	5050	5050	5050	5050	0
580	20230904	092100	1831450	5050	5050	5050	5050	0
581	20230904	092000	1831450	5050	5050	5050	5050	0
582	20230904	091900	1831450	5050	5050	5050	5050	4
583	20230904	091800	1811250	5040	5040	5040	5040	0
584	20230904	091700	1811250	5040	5040	5040	5040	3
585	20230904	091600	1796130	5030	5030	5030	5030	0
586	20230904	091500	1796130	5030	5030	5030	5030	0
587	20230904	091400	1796130	5030	5030	5030	5030	0
588	20230904	091300	1796130	5030	5030	5030	5030	0
589	20230904	091200	1796130	5030	5030	5030	5030	18
590	20230904	091100	1705590	5070	5070	5070	5070	0
591	20230904	091000	1705590	5070	5050	5070	5030	125
592	20230904	090900	1074840	5070	5070	5070	5070	0
593	20230904	090800	1074840	5070	5070	5070	5070	0
594	20230904	090700	1074840	5070	5070	5070	5070	0
595	20230904	090600	1074840	5070	5070	5070	5070	0
596	20230904	090500	1074840	5070	5070	5070	5070	0
597	20230904	090400	1074840	5070	5070	5070	5070	0
598	20230904	090300	1074840	5070	5070	5070	5070	0
599	20230904	090200	1074840	5070	5070	5070	5070	198
600	20230904	090100	70980	5070	5070	5070	5070	0
601	20230904	090000	70980	5070	5070	5070	5070	14