KissMeData/021320/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	185900	73498705	5100	5100	5100	5100	193
3	20230915	185800	73498705	5100	5100	5100	5100	0
4	20230915	185700	73498705	5100	5100	5100	5100	0
5	20230915	185600	73498705	5100	5100	5100	5100	0
6	20230915	185500	73498705	5100	5100	5100	5100	0
7	20230915	185400	73498705	5100	5100	5100	5100	0
8	20230915	185300	73498705	5100	5100	5100	5100	0
9	20230915	185200	73498705	5100	5100	5100	5100	0
10	20230915	185100	73498705	5100	5100	5100	5100	0
11	20230915	185000	73498705	5100	5100	5100	5100	0
12	20230915	184900	73498705	5100	5100	5100	5100	0
13	20230915	184800	73498705	5100	5100	5100	5100	0
14	20230915	184700	73498705	5100	5100	5100	5100	0
15	20230915	184600	73498705	5100	5100	5100	5100	0
16	20230915	184500	73498705	5100	5100	5100	5100	0
17	20230915	184400	73498705	5100	5100	5100	5100	0
18	20230915	184300	73498705	5100	5100	5100	5100	0
19	20230915	184200	73498705	5100	5100	5100	5100	0
20	20230915	184100	73498705	5100	5100	5100	5100	0
21	20230915	184000	73498705	5100	5100	5100	5100	0
22	20230915	183900	73498705	5100	5100	5100	5100	0
23	20230915	183800	73498705	5100	5100	5100	5100	0
24	20230915	183700	73498705	5100	5100	5100	5100	0
25	20230915	183600	73498705	5100	5100	5100	5100	0
26	20230915	183500	73498705	5100	5100	5100	5100	0
27	20230915	183400	73498705	5100	5100	5100	5100	0
28	20230915	183300	73498705	5100	5100	5100	5100	0
29	20230915	183200	73498705	5100	5100	5100	5100	0
30	20230915	183100	73498705	5100	5100	5100	5100	0
31	20230915	183000	73498705	5100	5100	5100	5100	0
32	20230915	182900	73498705	5100	5100	5100	5100	193
33	20230915	182800	73498705	5100	5100	5100	5100	0
34	20230915	182700	73498705	5100	5100	5100	5100	0
35	20230915	182600	73498705	5100	5100	5100	5100	0
36	20230915	182500	73498705	5100	5100	5100	5100	0
37	20230915	182400	73498705	5100	5100	5100	5100	0
38	20230915	182300	73498705	5100	5100	5100	5100	0
39	20230915	182200	73498705	5100	5100	5100	5100	0
40	20230915	182100	73498705	5100	5100	5100	5100	0
41	20230915	182000	73498705	5100	5100	5100	5100	0
42	20230915	181900	73498705	5100	5100	5100	5100	0
43	20230915	181800	73498705	5100	5100	5100	5100	0
44	20230915	181700	73498705	5100	5100	5100	5100	0
45	20230915	181600	73498705	5100	5100	5100	5100	0
46	20230915	181500	73498705	5100	5100	5100	5100	0
47	20230915	181400	73498705	5100	5100	5100	5100	0
48	20230915	181300	73498705	5100	5100	5100	5100	0
49	20230915	181200	73498705	5100	5100	5100	5100	0
50	20230915	181100	73498705	5100	5100	5100	5100	0
51	20230915	181000	73498705	5100	5100	5100	5100	0
52	20230915	180900	73498705	5100	5100	5100	5100	0
53	20230915	180800	73498705	5100	5100	5100	5100	0
54	20230915	180700	73498705	5100	5100	5100	5100	0
55	20230915	180600	73498705	5100	5100	5100	5100	0
56	20230915	180500	73498705	5100	5100	5100	5100	0
57	20230915	180400	73498705	5100	5100	5100	5100	0
58	20230915	180300	73498705	5100	5100	5100	5100	0
59	20230915	180200	73498705	5100	5100	5100	5100	0
60	20230915	180100	73498705	5100	5100	5100	5100	0
61	20230915	180000	73498705	5100	5100	5100	5100	0
62	20230915	175900	73498705	5100	5100	5100	5100	193
63	20230915	175800	73498705	5100	5100	5100	5100	0
64	20230915	175700	73498705	5100	5100	5100	5100	0
65	20230915	175600	73498705	5100	5100	5100	5100	0
66	20230915	175500	73498705	5100	5100	5100	5100	0
67	20230915	175400	73498705	5100	5100	5100	5100	0
68	20230915	175300	73498705	5100	5100	5100	5100	0
69	20230915	175200	73498705	5100	5100	5100	5100	0
70	20230915	175100	73498705	5100	5100	5100	5100	0
71	20230915	175000	73498705	5100	5100	5100	5100	0
72	20230915	174900	73498705	5100	5100	5100	5100	0
73	20230915	174800	73498705	5100	5100	5100	5100	0
74	20230915	174700	73498705	5100	5100	5100	5100	0
75	20230915	174600	73498705	5100	5100	5100	5100	0
76	20230915	174500	73498705	5100	5100	5100	5100	0
77	20230915	174400	73498705	5100	5100	5100	5100	0
78	20230915	174300	73498705	5100	5100	5100	5100	0
79	20230915	174200	73498705	5100	5100	5100	5100	0
80	20230915	174100	73498705	5100	5100	5100	5100	0
81	20230915	174000	73498705	5100	5100	5100	5100	0
82	20230915	173900	73498705	5100	5100	5100	5100	0
83	20230915	173800	73498705	5100	5100	5100	5100	0
84	20230915	173700	73498705	5100	5100	5100	5100	0
85	20230915	173600	73498705	5100	5100	5100	5100	0
86	20230915	173500	73498705	5100	5100	5100	5100	0
87	20230915	173400	73498705	5100	5100	5100	5100	0
88	20230915	173300	73498705	5100	5100	5100	5100	0
89	20230915	173200	73498705	5100	5100	5100	5100	0
90	20230915	173100	73498705	5100	5100	5100	5100	0
91	20230915	173000	73498705	5100	5100	5100	5100	0
92	20230915	172900	73498705	5100	5100	5100	5100	193
93	20230915	172800	73498705	5100	5100	5100	5100	0
94	20230915	172700	73498705	5100	5100	5100	5100	0
95	20230915	172600	73498705	5100	5100	5100	5100	0
96	20230915	172500	73498705	5100	5100	5100	5100	0
97	20230915	172400	73498705	5100	5100	5100	5100	0
98	20230915	172300	73498705	5100	5100	5100	5100	0
99	20230915	172200	73498705	5100	5100	5100	5100	0
100	20230915	172100	73498705	5100	5100	5100	5100	0
101	20230915	172000	73498705	5100	5100	5100	5100	0
102	20230915	171900	73498705	5100	5100	5100	5100	0
103	20230915	171800	73498705	5100	5100	5100	5100	0
104	20230915	171700	73498705	5100	5100	5100	5100	0
105	20230915	171600	73498705	5100	5100	5100	5100	0
106	20230915	171500	73498705	5100	5100	5100	5100	0
107	20230915	171400	73498705	5100	5100	5100	5100	0
108	20230915	171300	73498705	5100	5100	5100	5100	0
109	20230915	171200	73498705	5100	5100	5100	5100	0
110	20230915	171100	73498705	5100	5100	5100	5100	0
111	20230915	171000	73498705	5100	5100	5100	5100	0
112	20230915	170900	73498705	5100	5100	5100	5100	0
113	20230915	170800	73498705	5100	5100	5100	5100	0
114	20230915	170700	73498705	5100	5100	5100	5100	0
115	20230915	170600	73498705	5100	5100	5100	5100	0
116	20230915	170500	73498705	5100	5100	5100	5100	0
117	20230915	170400	73498705	5100	5100	5100	5100	0
118	20230915	170300	73498705	5100	5100	5100	5100	0
119	20230915	170200	73498705	5100	5100	5100	5100	0
120	20230915	170100	73498705	5100	5100	5100	5100	0
121	20230915	170000	73498705	5100	5100	5100	5100	0
122	20230915	165900	73498705	5100	5100	5100	5100	193
123	20230915	165800	73498705	5100	5100	5100	5100	0
124	20230915	165700	73498705	5100	5100	5100	5100	0
125	20230915	165600	73498705	5100	5100	5100	5100	0
126	20230915	165500	73498705	5100	5100	5100	5100	0
127	20230915	165400	73498705	5100	5100	5100	5100	0
128	20230915	165300	73498705	5100	5100	5100	5100	0
129	20230915	165200	73498705	5100	5100	5100	5100	0
130	20230915	165100	73498705	5100	5100	5100	5100	0
131	20230915	165000	73498705	5100	5100	5100	5100	0
132	20230915	164900	73498705	5100	5100	5100	5100	0
133	20230915	164800	73498705	5100	5100	5100	5100	0
134	20230915	164700	73498705	5100	5100	5100	5100	0
135	20230915	164600	73498705	5100	5100	5100	5100	0
136	20230915	164500	73498705	5100	5100	5100	5100	0
137	20230915	164400	73498705	5100	5100	5100	5100	0
138	20230915	164300	73498705	5100	5100	5100	5100	0
139	20230915	164200	73498705	5100	5100	5100	5100	0
140	20230915	164100	73498705	5100	5100	5100	5100	0
141	20230915	164000	73498705	5100	5100	5100	5100	0
142	20230915	163900	73498705	5100	5100	5100	5100	0
143	20230915	163800	73498705	5100	5100	5100	5100	0
144	20230915	163700	73498705	5100	5100	5100	5100	0
145	20230915	163600	73498705	5100	5100	5100	5100	0
146	20230915	163500	73498705	5100	5100	5100	5100	0
147	20230915	163400	73498705	5100	5100	5100	5100	0
148	20230915	163300	73498705	5100	5100	5100	5100	0
149	20230915	163200	73498705	5100	5100	5100	5100	0
150	20230915	163100	73498705	5100	5100	5100	5100	0
151	20230915	163000	73498705	5100	5100	5100	5100	0
152	20230915	162900	73498705	5100	5100	5100	5100	193
153	20230915	162800	73498705	5100	5100	5100	5100	0
154	20230915	162700	73498705	5100	5100	5100	5100	0
155	20230915	162600	73498705	5100	5100	5100	5100	0
156	20230915	162500	73498705	5100	5100	5100	5100	0
157	20230915	162400	73498705	5100	5100	5100	5100	0
158	20230915	162300	73498705	5100	5100	5100	5100	0
159	20230915	162200	73498705	5100	5100	5100	5100	0
160	20230915	162100	73498705	5100	5100	5100	5100	0
161	20230915	162000	73498705	5100	5100	5100	5100	0
162	20230915	161900	73498705	5100	5100	5100	5100	0
163	20230915	161800	73498705	5100	5100	5100	5100	0
164	20230915	161700	73498705	5100	5100	5100	5100	0
165	20230915	161600	73498705	5100	5100	5100	5100	0
166	20230915	161500	73498705	5100	5100	5100	5100	0
167	20230915	161400	73498705	5100	5100	5100	5100	0
168	20230915	161300	73498705	5100	5100	5100	5100	0
169	20230915	161200	73498705	5100	5100	5100	5100	0
170	20230915	161100	73498705	5100	5100	5100	5100	0
171	20230915	161000	73498705	5100	5100	5100	5100	0
172	20230915	160900	73498705	5100	5100	5100	5100	0
173	20230915	160800	73498705	5100	5100	5100	5100	0
174	20230915	160700	73498705	5100	5100	5100	5100	0
175	20230915	160600	73498705	5100	5100	5100	5100	0
176	20230915	160500	73498705	5100	5100	5100	5100	0
177	20230915	160400	73498705	5100	5100	5100	5100	0
178	20230915	160300	73498705	5100	5100	5100	5100	0
179	20230915	160200	73498705	5100	5100	5100	5100	0
180	20230915	160100	73498705	5100	5100	5100	5100	0
181	20230915	160000	73498705	5100	5100	5100	5100	0
182	20230915	155900	73498705	5100	5100	5100	5100	193
183	20230915	155800	73498705	5100	5100	5100	5100	0
184	20230915	155700	73498705	5100	5100	5100	5100	0
185	20230915	155600	73498705	5100	5100	5100	5100	0
186	20230915	155500	73498705	5100	5100	5100	5100	0
187	20230915	155400	73498705	5100	5100	5100	5100	0
188	20230915	155300	73498705	5100	5100	5100	5100	0
189	20230915	155200	73498705	5100	5100	5100	5100	0
190	20230915	155100	73498705	5100	5100	5100	5100	0
191	20230915	155000	73498705	5100	5100	5100	5100	0
192	20230915	154900	73498705	5100	5100	5100	5100	0
193	20230915	154800	73498705	5100	5100	5100	5100	0
194	20230915	154700	73498705	5100	5100	5100	5100	0
195	20230915	154600	73498705	5100	5100	5100	5100	0
196	20230915	154500	73498705	5100	5100	5100	5100	0
197	20230915	154400	73498705	5100	5100	5100	5100	0
198	20230915	154300	73498705	5100	5100	5100	5100	0
199	20230915	154200	73498705	5100	5100	5100	5100	0
200	20230915	154100	73498705	5100	5100	5100	5100	0
201	20230915	154000	73498705	5100	5100	5100	5100	0
202	20230915	153900	73498705	5100	5100	5100	5100	0
203	20230915	153800	73498705	5100	5100	5100	5100	0
204	20230915	153700	73498705	5100	5100	5100	5100	0
205	20230915	153600	73498705	5100	5100	5100	5100	0
206	20230915	153500	73498705	5100	5100	5100	5100	0
207	20230915	153400	73498705	5100	5100	5100	5100	0
208	20230915	153300	73498705	5100	5100	5100	5100	0
209	20230915	153200	73498705	5100	5100	5100	5100	0
210	20230915	153100	73498705	5100	5100	5100	5100	0
211	20230915	153000	73498705	5100	5100	5100	5100	193
212	20230915	152900	72514405	5060	5060	5060	5060	0
213	20230915	152800	72514405	5060	5060	5060	5060	0
214	20230915	152700	72514405	5060	5060	5060	5060	0
215	20230915	152600	72514405	5060	5060	5060	5060	0
216	20230915	152500	72514405	5060	5060	5060	5060	0
217	20230915	152400	72514405	5060	5060	5060	5060	0
218	20230915	152300	72514405	5060	5060	5060	5060	0
219	20230915	152200	72514405	5060	5060	5060	5060	0
220	20230915	152100	72514405	5060	5060	5060	5060	0
221	20230915	152000	72514405	5060	5060	5060	5060	0
222	20230915	151900	72514405	5060	5060	5060	5060	1
223	20230915	151800	72509345	5060	5060	5060	5060	0
224	20230915	151700	72509345	5060	5060	5060	5060	3
225	20230915	151600	72494165	5060	5060	5060	5060	0
226	20230915	151500	72494165	5060	5060	5060	5060	0
227	20230915	151400	72494165	5060	5060	5060	5060	0
228	20230915	151300	72494165	5060	5060	5060	5060	22
229	20230915	151200	72382845	5070	5070	5070	5070	50
230	20230915	151100	72129345	5070	5070	5070	5070	1
231	20230915	151000	72124275	5090	5090	5090	5090	0
232	20230915	150900	72124275	5090	5090	5090	5090	0
233	20230915	150800	72124275	5090	5090	5090	5090	2
234	20230915	150700	72114095	5060	5060	5060	5060	1
235	20230915	150600	72109035	5100	5100	5100	5100	0
236	20230915	150500	72109035	5100	5100	5100	5100	2
237	20230915	150400	72098835	5070	5070	5070	5070	0
238	20230915	150300	72098835	5070	5090	5090	5070	5
239	20230915	150200	72073465	5100	5100	5100	5100	1
240	20230915	150100	72068365	5100	5100	5100	5100	0
241	20230915	150000	72068365	5100	5100	5100	5100	1
242	20230915	145900	72063265	5070	5070	5070	5070	0
243	20230915	145800	72063265	5070	5070	5070	5070	0
244	20230915	145700	72063265	5070	5070	5070	5070	0
245	20230915	145600	72063265	5070	5070	5070	5070	40
246	20230915	145500	71860465	5070	5070	5070	5070	0
247	20230915	145400	71860465	5070	5070	5070	5070	0
248	20230915	145300	71860465	5070	5070	5070	5070	1
249	20230915	145200	71855395	5100	5100	5100	5100	10
250	20230915	145100	71804395	5100	5100	5100	5100	39
251	20230915	145000	71605495	5100	5100	5100	5100	0
252	20230915	144900	71605495	5100	5100	5100	5100	0
253	20230915	144800	71605495	5100	5090	5100	5090	196
254	20230915	144700	70606255	5070	5070	5070	5070	0
255	20230915	144600	70606255	5070	5070	5070	5070	0
256	20230915	144500	70606255	5070	5070	5070	5070	0
257	20230915	144400	70606255	5070	5070	5070	5070	0
258	20230915	144300	70606255	5070	5070	5070	5070	0
259	20230915	144200	70606255	5070	5070	5070	5070	0
260	20230915	144100	70606255	5070	5070	5070	5070	0
261	20230915	144000	70606255	5070	5070	5070	5070	0
262	20230915	143900	70606255	5070	5070	5070	5070	0
263	20230915	143800	70606255	5070	5070	5070	5070	0
264	20230915	143700	70606255	5070	5070	5070	5070	0
265	20230915	143600	70606255	5070	5070	5070	5070	5
266	20230915	143500	70580905	5090	5090	5090	5090	0
267	20230915	143400	70580905	5090	5090	5090	5090	0
268	20230915	143300	70580905	5090	5090	5090	5090	0
269	20230915	143200	70580905	5090	5090	5090	5090	0
270	20230915	143100	70580905	5090	5090	5090	5090	219
271	20230915	143000	69466195	5080	5080	5080	5080	35
272	20230915	142900	69288395	5080	5080	5080	5080	0
273	20230915	142800	69288395	5080	5080	5080	5080	44
274	20230915	142700	69064875	5070	5070	5070	5070	0
275	20230915	142600	69064875	5070	5070	5070	5070	0
276	20230915	142500	69064875	5070	5070	5070	5070	0
277	20230915	142400	69064875	5070	5070	5070	5070	2
278	20230915	142300	69054735	5060	5060	5060	5060	0
279	20230915	142200	69054735	5060	5060	5060	5060	0
280	20230915	142100	69054735	5060	5060	5060	5060	0
281	20230915	142000	69054735	5060	5060	5060	5060	0
282	20230915	141900	69054735	5060	5060	5060	5060	0
283	20230915	141800	69054735	5060	5060	5060	5060	0
284	20230915	141700	69054735	5060	5060	5060	5060	0
285	20230915	141600	69054735	5060	5060	5060	5060	0
286	20230915	141500	69054735	5060	5060	5060	5060	0
287	20230915	141400	69054735	5060	5070	5070	5060	31
288	20230915	141300	68897835	5080	5080	5080	5080	0
289	20230915	141200	68897835	5080	5080	5080	5080	0
290	20230915	141100	68897835	5080	5080	5080	5080	0
291	20230915	141000	68897835	5080	5080	5080	5080	1
292	20230915	140900	68892755	5090	5070	5090	5070	1012
293	20230915	140800	63760045	5060	5060	5060	5060	0
294	20230915	140700	63760045	5060	5060	5060	5060	114
295	20230915	140600	63183205	5060	5060	5060	5060	0
296	20230915	140500	63183205	5060	5060	5060	5060	0
297	20230915	140400	63183205	5060	5060	5060	5060	0
298	20230915	140300	63183205	5060	5060	5060	5060	0
299	20230915	140200	63183205	5060	5060	5060	5060	0
300	20230915	140100	63183205	5060	5060	5060	5060	0
301	20230915	140000	63183205	5060	5060	5060	5060	0
302	20230915	135900	63183205	5060	5060	5060	5060	0
303	20230915	135800	63183205	5060	5050	5060	5050	65
304	20230915	135700	62854605	5050	5050	5050	5050	0
305	20230915	135600	62854605	5050	5050	5050	5050	0
306	20230915	135500	62854605	5050	5050	5050	5050	0
307	20230915	135400	62854605	5050	5050	5050	5050	0
308	20230915	135300	62854605	5050	5050	5050	5050	0
309	20230915	135200	62854605	5050	5050	5050	5050	0
310	20230915	135100	62854605	5050	5050	5050	5050	0
311	20230915	135000	62854605	5050	5050	5050	5050	0
312	20230915	134900	62854605	5050	5050	5050	5050	0
313	20230915	134800	62854605	5050	5050	5050	5050	0
314	20230915	134700	62854605	5050	5050	5050	5050	0
315	20230915	134600	62854605	5050	5050	5050	5050	0
316	20230915	134500	62854605	5050	5050	5050	5050	0
317	20230915	134400	62854605	5050	5050	5050	5050	0
318	20230915	134300	62854605	5050	5060	5060	5050	35
319	20230915	134200	62677555	5050	5050	5050	5050	0
320	20230915	134100	62677555	5050	5050	5050	5050	46
321	20230915	134000	62445255	5050	5050	5050	5050	2
322	20230915	133900	62435155	5050	5050	5050	5050	0
323	20230915	133800	62435155	5050	5050	5050	5050	0
324	20230915	133700	62435155	5050	5050	5050	5050	0
325	20230915	133600	62435155	5050	5050	5050	5050	0
326	20230915	133500	62435155	5050	5050	5050	5050	6
327	20230915	133400	62404855	5050	5040	5050	5040	4500
328	20230915	133300	39682555	5040	5040	5040	5040	0
329	20230915	133200	39682555	5040	5040	5040	5040	0
330	20230915	133100	39682555	5040	5040	5040	5040	0
331	20230915	133000	39682555	5040	5040	5040	5040	0
332	20230915	132900	39682555	5040	5040	5040	5040	10
333	20230915	132800	39632155	5040	5040	5040	5040	0
334	20230915	132700	39632155	5040	5040	5040	5040	0
335	20230915	132600	39632155	5040	5040	5040	5040	0
336	20230915	132500	39632155	5040	5040	5040	5040	0
337	20230915	132400	39632155	5040	5040	5040	5040	25
338	20230915	132300	39506155	5020	5020	5020	5020	0
339	20230915	132200	39506155	5020	5020	5020	5020	0
340	20230915	132100	39506155	5020	5020	5020	5020	1
341	20230915	132000	39501135	5040	5040	5040	5040	0
342	20230915	131900	39501135	5040	5040	5040	5040	0
343	20230915	131800	39501135	5040	5040	5040	5040	0
344	20230915	131700	39501135	5040	5040	5040	5040	0
345	20230915	131600	39501135	5040	5040	5040	5040	3
346	20230915	131500	39486015	5040	5040	5040	5040	0
347	20230915	131400	39486015	5040	5040	5040	5040	0
348	20230915	131300	39486015	5040	5040	5040	5040	0
349	20230915	131200	39486015	5040	5040	5040	5040	0
350	20230915	131100	39486015	5040	5040	5040	5040	0
351	20230915	131000	39486015	5040	5040	5040	5040	0
352	20230915	130900	39486015	5040	5040	5040	5040	0
353	20230915	130800	39486015	5040	5040	5040	5040	0
354	20230915	130700	39486015	5040	5030	5040	5030	15
355	20230915	130600	39410495	5030	5030	5030	5030	2
356	20230915	130500	39400435	5010	5010	5010	5010	0
357	20230915	130400	39400435	5010	5010	5010	5010	0
358	20230915	130300	39400435	5010	5010	5010	5010	0
359	20230915	130200	39400435	5010	5010	5010	5010	0
360	20230915	130100	39400435	5010	5010	5010	5010	0
361	20230915	130000	39400435	5010	5010	5010	5010	0
362	20230915	125900	39400435	5010	5010	5010	5010	0
363	20230915	125800	39400435	5010	5010	5010	5010	0
364	20230915	125700	39400435	5010	5010	5010	5010	5
365	20230915	125600	39375385	5010	5010	5010	5010	0
366	20230915	125500	39375385	5010	5010	5010	5010	0
367	20230915	125400	39375385	5010	5010	5010	5010	0
368	20230915	125300	39375385	5010	5010	5010	5010	0
369	20230915	125200	39375385	5010	5010	5010	5010	0
370	20230915	125100	39375385	5010	5010	5010	5010	0
371	20230915	125000	39375385	5010	5010	5010	5010	0
372	20230915	124900	39375385	5010	5010	5010	5010	0
373	20230915	124800	39375385	5010	5010	5010	5010	0
374	20230915	124700	39375385	5010	5010	5010	5010	0
375	20230915	124600	39375385	5010	5010	5010	5010	0
376	20230915	124500	39375385	5010	5010	5010	5010	0
377	20230915	124400	39375385	5010	5010	5010	5010	0
378	20230915	124300	39375385	5010	5010	5010	5010	4
379	20230915	124200	39355345	5010	5010	5010	5010	0
380	20230915	124100	39355345	5010	5010	5010	5010	0
381	20230915	124000	39355345	5010	5010	5010	5010	0
382	20230915	123900	39355345	5010	5010	5010	5010	0
383	20230915	123800	39355345	5010	5010	5010	5010	0
384	20230915	123700	39355345	5010	5010	5010	5010	0
385	20230915	123600	39355345	5010	5010	5010	5010	0
386	20230915	123500	39355345	5010	5010	5010	5010	0
387	20230915	123400	39355345	5010	5010	5010	5010	0
388	20230915	123300	39355345	5010	5010	5010	5010	0
389	20230915	123200	39355345	5010	5010	5010	5010	0
390	20230915	123100	39355345	5010	5010	5010	5010	0
391	20230915	123000	39355345	5010	5010	5010	5010	0
392	20230915	122900	39355345	5010	5010	5010	5010	0
393	20230915	122800	39355345	5010	5010	5010	5010	0
394	20230915	122700	39355345	5010	5010	5010	5010	356
395	20230915	122600	37571785	5000	5000	5000	5000	190
396	20230915	122500	36621785	5000	5000	5000	5000	0
397	20230915	122400	36621785	5000	5000	5000	5000	0
398	20230915	122300	36621785	5000	5000	5000	5000	15
399	20230915	122200	36546785	5000	5000	5000	5000	50
400	20230915	122100	36296785	4995	5000	5000	4995	2
401	20230915	122000	36286790	5000	5000	5000	5000	106
402	20230915	121900	35756790	5000	5000	5000	5000	0
403	20230915	121800	35756790	5000	5000	5000	5000	0
404	20230915	121700	35756790	5000	5000	5000	5000	0
405	20230915	121600	35756790	5000	5000	5000	5000	5
406	20230915	121500	35731790	5000	5000	5000	5000	10
407	20230915	121400	35681790	5000	5000	5000	5000	6
408	20230915	121300	35651790	5000	5000	5000	5000	3
409	20230915	121200	35636790	5000	5000	5000	5000	6
410	20230915	121100	35606790	5000	5000	5000	5000	3
411	20230915	121000	35591790	5000	5000	5000	5000	0
412	20230915	120900	35591790	5000	5000	5000	5000	0
413	20230915	120800	35591790	5000	5000	5000	5000	0
414	20230915	120700	35591790	5000	5010	5010	5000	196
415	20230915	120600	34611730	5010	5010	5010	5010	1
416	20230915	120500	34606720	5000	5000	5000	5000	0
417	20230915	120400	34606720	5000	5000	5000	5000	0
418	20230915	120300	34606720	5000	5000	5000	5000	0
419	20230915	120200	34606720	5000	5000	5000	5000	0
420	20230915	120100	34606720	5000	5000	5000	5000	0
421	20230915	120000	34606720	5000	5000	5000	5000	0
422	20230915	115900	34606720	5000	5000	5000	5000	1
423	20230915	115800	34601720	5010	5010	5010	5010	0
424	20230915	115700	34601720	5010	5010	5010	5010	2
425	20230915	115600	34591700	5010	5010	5010	5010	33
426	20230915	115500	34426370	5010	5010	5010	5010	72
427	20230915	115400	34065650	5010	5030	5030	5010	2621
428	20230915	115300	20920400	5030	5030	5030	5030	0
429	20230915	115200	20920400	5030	5030	5030	5030	0
430	20230915	115100	20920400	5030	5030	5030	5030	0
431	20230915	115000	20920400	5030	5030	5030	5030	0
432	20230915	114900	20920400	5030	5030	5030	5030	50
433	20230915	114800	20668900	5050	5050	5050	5050	0
434	20230915	114700	20668900	5050	5050	5050	5050	0
435	20230915	114600	20668900	5050	5050	5050	5050	0
436	20230915	114500	20668900	5050	5050	5050	5050	0
437	20230915	114400	20668900	5050	5050	5050	5050	197
438	20230915	114300	19674050	5040	5040	5040	5040	0
439	20230915	114200	19674050	5040	5040	5040	5040	0
440	20230915	114100	19674050	5040	5040	5040	5040	8
441	20230915	114000	19633730	5050	5050	5050	5050	0
442	20230915	113900	19633730	5050	5050	5050	5050	8
443	20230915	113800	19593330	5030	5030	5030	5030	0
444	20230915	113700	19593330	5030	5030	5030	5030	0
445	20230915	113600	19593330	5030	5030	5030	5030	0
446	20230915	113500	19593330	5030	5030	5030	5030	0
447	20230915	113400	19593330	5030	5030	5030	5030	0
448	20230915	113300	19593330	5030	5030	5030	5030	0
449	20230915	113200	19593330	5030	5030	5030	5030	0
450	20230915	113100	19593330	5030	5030	5030	5030	0
451	20230915	113000	19593330	5030	5030	5030	5030	0
452	20230915	112900	19593330	5030	5030	5030	5030	0
453	20230915	112800	19593330	5030	5030	5030	5030	152
454	20230915	112700	18828770	5050	5050	5050	5050	152
455	20230915	112600	18061170	5030	5030	5030	5030	0
456	20230915	112500	18061170	5030	5030	5030	5030	0
457	20230915	112400	18061170	5030	5030	5030	5030	0
458	20230915	112300	18061170	5030	5030	5030	5030	0
459	20230915	112200	18061170	5030	5030	5030	5030	0
460	20230915	112100	18061170	5030	5030	5030	5030	0
461	20230915	112000	18061170	5030	5030	5030	5030	30
462	20230915	111900	17910270	5010	5010	5010	5010	0
463	20230915	111800	17910270	5010	5010	5010	5010	0
464	20230915	111700	17910270	5010	5010	5010	5010	0
465	20230915	111600	17910270	5010	5010	5010	5010	0
466	20230915	111500	17910270	5010	5050	5050	5010	2139
467	20230915	111400	7154650	5050	5050	5050	5050	0
468	20230915	111300	7154650	5050	5050	5050	5050	0
469	20230915	111200	7154650	5050	5050	5050	5050	0
470	20230915	111100	7154650	5050	5050	5050	5050	0
471	20230915	111000	7154650	5050	5050	5050	5050	0
472	20230915	110900	7154650	5050	5050	5050	5050	0
473	20230915	110800	7154650	5050	5050	5050	5050	71
474	20230915	110700	6796100	5050	5050	5050	5050	0
475	20230915	110600	6796100	5050	5050	5050	5050	0
476	20230915	110500	6796100	5050	5050	5050	5050	0
477	20230915	110400	6796100	5050	5050	5050	5050	0
478	20230915	110300	6796100	5050	5050	5050	5050	299
479	20230915	110200	5286150	5060	5060	5060	5060	0
480	20230915	110100	5286150	5060	5060	5060	5060	0
481	20230915	110000	5286150	5060	5060	5060	5060	0
482	20230915	105900	5286150	5060	5060	5060	5060	2
483	20230915	105800	5276030	5050	5050	5050	5050	0
484	20230915	105700	5276030	5050	5050	5050	5050	0
485	20230915	105600	5276030	5050	5050	5050	5050	0
486	20230915	105500	5276030	5050	5050	5050	5050	0
487	20230915	105400	5276030	5050	5050	5050	5050	0
488	20230915	105300	5276030	5050	5050	5050	5050	0
489	20230915	105200	5276030	5050	5050	5050	5050	0
490	20230915	105100	5276030	5050	5050	5050	5050	0
491	20230915	105000	5276030	5050	5050	5050	5050	0
492	20230915	104900	5276030	5050	5050	5050	5050	0
493	20230915	104800	5276030	5050	5050	5050	5050	0
494	20230915	104700	5276030	5050	5050	5050	5050	18
495	20230915	104600	5185130	5050	5050	5050	5050	0
496	20230915	104500	5185130	5050	5050	5050	5050	0
497	20230915	104400	5185130	5050	5050	5050	5050	0
498	20230915	104300	5185130	5050	5050	5050	5050	0
499	20230915	104200	5185130	5050	5050	5050	5050	14
500	20230915	104100	5114430	5060	5060	5060	5060	0
501	20230915	104000	5114430	5060	5060	5060	5050	118
502	20230915	103900	4517630	5060	5060	5060	5060	110
503	20230915	103800	3961030	5060	5060	5060	5060	0
504	20230915	103700	3961030	5060	5060	5060	5060	0
505	20230915	103600	3961030	5060	5060	5060	5060	0
506	20230915	103500	3961030	5060	5060	5060	5060	0
507	20230915	103400	3961030	5060	5060	5060	5060	0
508	20230915	103300	3961030	5060	5060	5060	5060	0
509	20230915	103200	3961030	5060	5060	5060	5060	0
510	20230915	103100	3961030	5060	5060	5060	5060	0
511	20230915	103000	3961030	5060	5060	5060	5060	0
512	20230915	102900	3961030	5060	5060	5060	5060	0
513	20230915	102800	3961030	5060	5060	5060	5060	0
514	20230915	102700	3961030	5060	5060	5060	5060	0
515	20230915	102600	3961030	5060	5060	5060	5060	0
516	20230915	102500	3961030	5060	5060	5060	5060	0
517	20230915	102400	3961030	5060	5060	5060	5060	0
518	20230915	102300	3961030	5060	5060	5060	5060	0
519	20230915	102200	3961030	5060	5060	5060	5060	0
520	20230915	102100	3961030	5060	5060	5060	5060	1
521	20230915	102000	3955970	5050	5050	5050	5050	0
522	20230915	101900	3955970	5050	5050	5050	5050	0
523	20230915	101800	3955970	5050	5050	5050	5050	0
524	20230915	101700	3955970	5050	5050	5050	5050	5
525	20230915	101600	3930720	5050	5050	5050	5050	0
526	20230915	101500	3930720	5050	5050	5050	5050	0
527	20230915	101400	3930720	5050	5050	5050	5050	0
528	20230915	101300	3930720	5050	5050	5050	5050	0
529	20230915	101200	3930720	5050	5050	5050	5050	0
530	20230915	101100	3930720	5050	5050	5050	5050	0
531	20230915	101000	3930720	5050	5050	5050	5050	0
532	20230915	100900	3930720	5050	5050	5050	5050	217
533	20230915	100800	2834870	5040	5040	5040	5040	0
534	20230915	100700	2834870	5040	5040	5040	5040	0
535	20230915	100600	2834870	5040	5040	5040	5040	0
536	20230915	100500	2834870	5040	5040	5040	5040	0
537	20230915	100400	2834870	5040	5040	5040	5040	0
538	20230915	100300	2834870	5040	5040	5040	5040	0
539	20230915	100200	2834870	5040	5040	5040	5040	0
540	20230915	100100	2834870	5040	5040	5040	5040	0
541	20230915	100000	2834870	5040	5040	5040	5040	0
542	20230915	095900	2834870	5040	5040	5040	5040	0
543	20230915	095800	2834870	5040	5040	5040	5040	0
544	20230915	095700	2834870	5040	5040	5040	5040	0
545	20230915	095600	2834870	5040	5050	5050	5040	21
546	20230915	095500	2728830	5040	5040	5040	5040	0
547	20230915	095400	2728830	5040	5040	5040	5040	0
548	20230915	095300	2728830	5040	5040	5040	5040	0
549	20230915	095200	2728830	5040	5040	5040	5040	0
550	20230915	095100	2728830	5040	5050	5050	5040	101
551	20230915	095000	2218790	5050	5050	5050	5050	0
552	20230915	094900	2218790	5050	5050	5050	5050	0
553	20230915	094800	2218790	5050	5050	5050	5050	0
554	20230915	094700	2218790	5050	5050	5050	5050	0
555	20230915	094600	2218790	5050	5050	5050	5050	0
556	20230915	094500	2218790	5050	5050	5050	5050	0
557	20230915	094400	2218790	5050	5050	5050	5050	0
558	20230915	094300	2218790	5050	5050	5050	5050	0
559	20230915	094200	2218790	5050	5050	5050	5050	0
560	20230915	094100	2218790	5050	5050	5050	5050	0
561	20230915	094000	2218790	5050	5050	5050	5050	100
562	20230915	093900	1713790	5050	5050	5050	5050	0
563	20230915	093800	1713790	5050	5050	5050	5050	1
564	20230915	093700	1708740	5050	5050	5050	5050	0
565	20230915	093600	1708740	5050	5050	5050	5050	0
566	20230915	093500	1708740	5050	5050	5050	5050	2
567	20230915	093400	1698640	5040	5040	5040	5040	0
568	20230915	093300	1698640	5040	5040	5040	5040	0
569	20230915	093200	1698640	5040	5040	5040	5040	101
570	20230915	093100	1189600	5040	5040	5040	5040	0
571	20230915	093000	1189600	5040	5040	5040	5040	100
572	20230915	092900	685600	5040	5040	5040	5040	100
573	20230915	092800	181600	5040	5040	5040	5040	0
574	20230915	092700	181600	5040	5040	5040	5040	0
575	20230915	092600	181600	5040	5040	5040	5040	0
576	20230915	092500	181600	5040	5040	5040	5040	1
577	20230915	092400	176560	5040	5040	5040	5040	0
578	20230915	092300	176560	5040	5040	5040	5040	0
579	20230915	092200	176560	5040	5040	5040	5040	0
580	20230915	092100	176560	5040	5040	5040	5040	0
581	20230915	092000	176560	5040	5040	5040	5040	0
582	20230915	091900	176560	5040	5040	5040	5040	0
583	20230915	091800	176560	5040	5040	5040	5040	0
584	20230915	091700	176560	5040	5040	5040	5040	0
585	20230915	091600	176560	5040	5040	5040	5040	1
586	20230915	091500	171520	5040	5040	5040	5040	0
587	20230915	091400	171520	5040	5040	5040	5040	0
588	20230915	091300	171520	5040	5040	5040	5040	1
589	20230915	091200	166480	5040	5040	5040	5040	15
590	20230915	091100	90880	5040	5040	5040	5040	7
591	20230915	091000	55600	5040	5040	5040	5040	0
592	20230915	090900	55600	5040	5040	5040	5040	0
593	20230915	090800	55600	5040	5040	5040	5040	0
594	20230915	090700	55600	5040	5040	5040	5040	0
595	20230915	090600	55600	5040	5040	5040	5040	0
596	20230915	090500	55600	5040	5040	5040	5040	0
597	20230915	090400	55600	5040	5040	5040	5040	0
598	20230915	090300	55600	5040	5040	5040	5040	2
599	20230915	090200	45520	5040	5040	5040	5040	1
600	20230915	090100	40480	5060	5060	5060	5060	0
601	20230915	090000	40480	5060	5060	5060	5060	8