KissMeData/004650/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184100	27085540	10000	10000	10000	10000	50
3	20230908	184000	27085540	10000	10000	10000	10000	0
4	20230908	183900	27085540	10000	10000	10000	10000	0
5	20230908	183800	27085540	10000	10000	10000	10000	0
6	20230908	183700	27085540	10000	10000	10000	10000	0
7	20230908	183600	27085540	10000	10000	10000	10000	0
8	20230908	183500	27085540	10000	10000	10000	10000	0
9	20230908	183400	27085540	10000	10000	10000	10000	0
10	20230908	183300	27085540	10000	10000	10000	10000	0
11	20230908	183200	27085540	10000	10000	10000	10000	0
12	20230908	183100	27085540	10000	10000	10000	10000	0
13	20230908	183000	27085540	10000	10000	10000	10000	0
14	20230908	182900	27085540	10000	10000	10000	10000	0
15	20230908	182800	27085540	10000	10000	10000	10000	0
16	20230908	182700	27085540	10000	10000	10000	10000	0
17	20230908	182600	27085540	10000	10000	10000	10000	0
18	20230908	182500	27085540	10000	10000	10000	10000	0
19	20230908	182400	27085540	10000	10000	10000	10000	0
20	20230908	182300	27085540	10000	10000	10000	10000	0
21	20230908	182200	27085540	10000	10000	10000	10000	0
22	20230908	182100	27085540	10000	10000	10000	10000	0
23	20230908	182000	27085540	10000	10000	10000	10000	0
24	20230908	181900	27085540	10000	10000	10000	10000	0
25	20230908	181800	27085540	10000	10000	10000	10000	0
26	20230908	181700	27085540	10000	10000	10000	10000	0
27	20230908	181600	27085540	10000	10000	10000	10000	0
28	20230908	181500	27085540	10000	10000	10000	10000	0
29	20230908	181400	27085540	10000	10000	10000	10000	0
30	20230908	181300	27085540	10000	10000	10000	10000	0
31	20230908	181200	27085540	10000	10000	10000	10000	0
32	20230908	181100	27085540	10000	10000	10000	10000	50
33	20230908	181000	27085540	10000	10000	10000	10000	0
34	20230908	180900	27085540	10000	10000	10000	10000	0
35	20230908	180800	27085540	10000	10000	10000	10000	0
36	20230908	180700	27085540	10000	10000	10000	10000	0
37	20230908	180600	27085540	10000	10000	10000	10000	0
38	20230908	180500	27085540	10000	10000	10000	10000	0
39	20230908	180400	27085540	10000	10000	10000	10000	0
40	20230908	180300	27085540	10000	10000	10000	10000	0
41	20230908	180200	27085540	10000	10000	10000	10000	0
42	20230908	180100	27085540	10000	10000	10000	10000	0
43	20230908	180000	27085540	10000	10000	10000	10000	0
44	20230908	175900	27085540	10000	10000	10000	10000	0
45	20230908	175800	27085540	10000	10000	10000	10000	0
46	20230908	175700	27085540	10000	10000	10000	10000	0
47	20230908	175600	27085540	10000	10000	10000	10000	0
48	20230908	175500	27085540	10000	10000	10000	10000	0
49	20230908	175400	27085540	10000	10000	10000	10000	0
50	20230908	175300	27085540	10000	10000	10000	10000	0
51	20230908	175200	27085540	10000	10000	10000	10000	0
52	20230908	175100	27085540	10000	10000	10000	10000	0
53	20230908	175000	27085540	10000	10000	10000	10000	0
54	20230908	174900	27085540	10000	10000	10000	10000	0
55	20230908	174800	27085540	10000	10000	10000	10000	0
56	20230908	174700	27085540	10000	10000	10000	10000	0
57	20230908	174600	27085540	10000	10000	10000	10000	0
58	20230908	174500	27085540	10000	10000	10000	10000	0
59	20230908	174400	27085540	10000	10000	10000	10000	0
60	20230908	174300	27085540	10000	10000	10000	10000	0
61	20230908	174200	27085540	10000	10000	10000	10000	0
62	20230908	174100	27085540	10000	10000	10000	10000	50
63	20230908	174000	27085540	10000	10000	10000	10000	0
64	20230908	173900	27085540	10000	10000	10000	10000	0
65	20230908	173800	27085540	10000	10000	10000	10000	0
66	20230908	173700	27085540	10000	10000	10000	10000	0
67	20230908	173600	27085540	10000	10000	10000	10000	0
68	20230908	173500	27085540	10000	10000	10000	10000	0
69	20230908	173400	27085540	10000	10000	10000	10000	0
70	20230908	173300	27085540	10000	10000	10000	10000	0
71	20230908	173200	27085540	10000	10000	10000	10000	0
72	20230908	173100	27085540	10000	10000	10000	10000	0
73	20230908	173000	27085540	10000	10000	10000	10000	0
74	20230908	172900	27085540	10000	10000	10000	10000	0
75	20230908	172800	27085540	10000	10000	10000	10000	0
76	20230908	172700	27085540	10000	10000	10000	10000	0
77	20230908	172600	27085540	10000	10000	10000	10000	0
78	20230908	172500	27085540	10000	10000	10000	10000	0
79	20230908	172400	27085540	10000	10000	10000	10000	0
80	20230908	172300	27085540	10000	10000	10000	10000	0
81	20230908	172200	27085540	10000	10000	10000	10000	0
82	20230908	172100	27085540	10000	10000	10000	10000	0
83	20230908	172000	27085540	10000	10000	10000	10000	0
84	20230908	171900	27085540	10000	10000	10000	10000	0
85	20230908	171800	27085540	10000	10000	10000	10000	0
86	20230908	171700	27085540	10000	10000	10000	10000	0
87	20230908	171600	27085540	10000	10000	10000	10000	0
88	20230908	171500	27085540	10000	10000	10000	10000	0
89	20230908	171400	27085540	10000	10000	10000	10000	0
90	20230908	171300	27085540	10000	10000	10000	10000	0
91	20230908	171200	27085540	10000	10000	10000	10000	0
92	20230908	171100	27085540	10000	10000	10000	10000	50
93	20230908	171000	27085540	10000	10000	10000	10000	0
94	20230908	170900	27085540	10000	10000	10000	10000	0
95	20230908	170800	27085540	10000	10000	10000	10000	0
96	20230908	170700	27085540	10000	10000	10000	10000	0
97	20230908	170600	27085540	10000	10000	10000	10000	0
98	20230908	170500	27085540	10000	10000	10000	10000	0
99	20230908	170400	27085540	10000	10000	10000	10000	0
100	20230908	170300	27085540	10000	10000	10000	10000	0
101	20230908	170200	27085540	10000	10000	10000	10000	0
102	20230908	170100	27085540	10000	10000	10000	10000	0
103	20230908	170000	27085540	10000	10000	10000	10000	0
104	20230908	165900	27085540	10000	10000	10000	10000	0
105	20230908	165800	27085540	10000	10000	10000	10000	0
106	20230908	165700	27085540	10000	10000	10000	10000	0
107	20230908	165600	27085540	10000	10000	10000	10000	0
108	20230908	165500	27085540	10000	10000	10000	10000	0
109	20230908	165400	27085540	10000	10000	10000	10000	0
110	20230908	165300	27085540	10000	10000	10000	10000	0
111	20230908	165200	27085540	10000	10000	10000	10000	0
112	20230908	165100	27085540	10000	10000	10000	10000	0
113	20230908	165000	27085540	10000	10000	10000	10000	0
114	20230908	164900	27085540	10000	10000	10000	10000	0
115	20230908	164800	27085540	10000	10000	10000	10000	0
116	20230908	164700	27085540	10000	10000	10000	10000	0
117	20230908	164600	27085540	10000	10000	10000	10000	0
118	20230908	164500	27085540	10000	10000	10000	10000	0
119	20230908	164400	27085540	10000	10000	10000	10000	0
120	20230908	164300	27085540	10000	10000	10000	10000	0
121	20230908	164200	27085540	10000	10000	10000	10000	0
122	20230908	164100	27085540	10000	10000	10000	10000	50
123	20230908	164000	27085540	10000	10000	10000	10000	0
124	20230908	163900	27085540	10000	10000	10000	10000	0
125	20230908	163800	27085540	10000	10000	10000	10000	0
126	20230908	163700	27085540	10000	10000	10000	10000	0
127	20230908	163600	27085540	10000	10000	10000	10000	0
128	20230908	163500	27085540	10000	10000	10000	10000	0
129	20230908	163400	27085540	10000	10000	10000	10000	0
130	20230908	163300	27085540	10000	10000	10000	10000	0
131	20230908	163200	27085540	10000	10000	10000	10000	0
132	20230908	163100	27085540	10000	10000	10000	10000	0
133	20230908	163000	27085540	10000	10000	10000	10000	0
134	20230908	162900	27085540	10000	10000	10000	10000	0
135	20230908	162800	27085540	10000	10000	10000	10000	0
136	20230908	162700	27085540	10000	10000	10000	10000	0
137	20230908	162600	27085540	10000	10000	10000	10000	0
138	20230908	162500	27085540	10000	10000	10000	10000	0
139	20230908	162400	27085540	10000	10000	10000	10000	0
140	20230908	162300	27085540	10000	10000	10000	10000	0
141	20230908	162200	27085540	10000	10000	10000	10000	0
142	20230908	162100	27085540	10000	10000	10000	10000	0
143	20230908	162000	27085540	10000	10000	10000	10000	0
144	20230908	161900	27085540	10000	10000	10000	10000	0
145	20230908	161800	27085540	10000	10000	10000	10000	0
146	20230908	161700	27085540	10000	10000	10000	10000	0
147	20230908	161600	27085540	10000	10000	10000	10000	0
148	20230908	161500	27085540	10000	10000	10000	10000	0
149	20230908	161400	27085540	10000	10000	10000	10000	0
150	20230908	161300	27085540	10000	10000	10000	10000	0
151	20230908	161200	27085540	10000	10000	10000	10000	0
152	20230908	161100	27085540	10000	10000	10000	10000	50
153	20230908	161000	27085540	10000	10000	10000	10000	0
154	20230908	160900	27085540	10000	10000	10000	10000	0
155	20230908	160800	27085540	10000	10000	10000	10000	0
156	20230908	160700	27085540	10000	10000	10000	10000	0
157	20230908	160600	27085540	10000	10000	10000	10000	0
158	20230908	160500	27085540	10000	10000	10000	10000	0
159	20230908	160400	27085540	10000	10000	10000	10000	0
160	20230908	160300	27085540	10000	10000	10000	10000	0
161	20230908	160200	27085540	10000	10000	10000	10000	0
162	20230908	160100	27085540	10000	10000	10000	10000	0
163	20230908	160000	27085540	10000	10000	10000	10000	0
164	20230908	155900	27085540	10000	10000	10000	10000	0
165	20230908	155800	27085540	10000	10000	10000	10000	0
166	20230908	155700	27085540	10000	10000	10000	10000	0
167	20230908	155600	27085540	10000	10000	10000	10000	0
168	20230908	155500	27085540	10000	10000	10000	10000	0
169	20230908	155400	27085540	10000	10000	10000	10000	0
170	20230908	155300	27085540	10000	10000	10000	10000	0
171	20230908	155200	27085540	10000	10000	10000	10000	0
172	20230908	155100	27085540	10000	10000	10000	10000	0
173	20230908	155000	27085540	10000	10000	10000	10000	0
174	20230908	154900	27085540	10000	10000	10000	10000	0
175	20230908	154800	27085540	10000	10000	10000	10000	0
176	20230908	154700	27085540	10000	10000	10000	10000	0
177	20230908	154600	27085540	10000	10000	10000	10000	0
178	20230908	154500	27085540	10000	10000	10000	10000	0
179	20230908	154400	27085540	10000	10000	10000	10000	0
180	20230908	154300	27085540	10000	10000	10000	10000	0
181	20230908	154200	27085540	10000	10000	10000	10000	0
182	20230908	154100	27085540	10000	10000	10000	10000	50
183	20230908	154000	27085540	10000	10000	10000	10000	0
184	20230908	153900	27085540	10000	10000	10000	10000	0
185	20230908	153800	27085540	10000	10000	10000	10000	0
186	20230908	153700	27085540	10000	10000	10000	10000	0
187	20230908	153600	27085540	10000	10000	10000	10000	0
188	20230908	153500	27085540	10000	10000	10000	10000	0
189	20230908	153400	27085540	10000	10000	10000	10000	0
190	20230908	153300	27085540	10000	10000	10000	10000	0
191	20230908	153200	27085540	10000	10000	10000	10000	0
192	20230908	153100	27085540	10000	10000	10000	10000	0
193	20230908	153000	27085540	10000	10000	10000	10000	0
194	20230908	152900	27085540	10000	10000	10000	10000	0
195	20230908	152800	27085540	10000	10000	10000	10000	0
196	20230908	152700	27085540	10000	10000	10000	10000	0
197	20230908	152600	27085540	10000	10000	10000	10000	0
198	20230908	152500	27085540	10000	10000	10000	10000	0
199	20230908	152400	27085540	10000	10000	10000	10000	0
200	20230908	152300	27085540	10000	10000	10000	10000	0
201	20230908	152200	27085540	10000	10000	10000	10000	0
202	20230908	152100	27085540	10000	10000	10000	10000	0
203	20230908	152000	27085540	10000	10000	10000	10000	0
204	20230908	151900	27085540	10000	10000	10000	10000	0
205	20230908	151800	27085540	10000	10000	10000	10000	0
206	20230908	151700	27085540	10000	10000	10000	10000	0
207	20230908	151600	27085540	10000	10000	10000	10000	0
208	20230908	151500	27085540	10000	10000	10000	10000	0
209	20230908	151400	27085540	10000	10000	10000	10000	0
210	20230908	151300	27085540	10000	10000	10000	10000	0
211	20230908	151200	27085540	10000	10000	10000	10000	0
212	20230908	151100	27085540	10000	10000	10000	10000	0
213	20230908	151000	27085540	10000	10000	10000	10000	0
214	20230908	150900	27085540	10000	10000	10000	10000	0
215	20230908	150800	27085540	10000	10000	10000	10000	0
216	20230908	150700	27085540	10000	10000	10000	10000	0
217	20230908	150600	27085540	10000	10000	10000	10000	0
218	20230908	150500	27085540	10000	10000	10000	10000	0
219	20230908	150400	27085540	10000	10000	10000	10000	0
220	20230908	150300	27085540	10000	10000	10000	10000	50
221	20230908	150200	26585540	10000	10000	10000	10000	0
222	20230908	150100	26585540	10000	10000	10000	10000	0
223	20230908	150000	26585540	10000	10000	10000	10000	0
224	20230908	145900	26585540	10000	9990	10000	9990	2
225	20230908	145800	26565550	9990	9990	9990	9990	1
226	20230908	145700	26555560	9960	9960	9960	9960	0
227	20230908	145600	26555560	9960	9960	9960	9960	0
228	20230908	145500	26555560	9960	9960	9960	9960	0
229	20230908	145400	26555560	9960	9960	9960	9960	0
230	20230908	145300	26555560	9960	9960	9960	9960	0
231	20230908	145200	26555560	9960	9960	9960	9960	0
232	20230908	145100	26555560	9960	9960	9960	9960	0
233	20230908	145000	26555560	9960	9960	9960	9960	0
234	20230908	144900	26555560	9960	9960	9960	9960	0
235	20230908	144800	26555560	9960	9960	9960	9960	0
236	20230908	144700	26555560	9960	9990	9990	9960	342
237	20230908	144600	23146080	9990	9990	9990	9990	0
238	20230908	144500	23146080	9990	9990	9990	9990	0
239	20230908	144400	23146080	9990	9990	9990	9990	1
240	20230908	144300	23136090	9970	9970	9970	9970	0
241	20230908	144200	23136090	9970	9970	9970	9970	0
242	20230908	144100	23136090	9970	9970	9970	9970	0
243	20230908	144000	23136090	9970	9970	9970	9970	0
244	20230908	143900	23136090	9970	9970	9970	9970	0
245	20230908	143800	23136090	9970	9970	9970	9970	0
246	20230908	143700	23136090	9970	9970	9970	9970	0
247	20230908	143600	23136090	9970	9970	9970	9970	0
248	20230908	143500	23136090	9970	9970	9970	9970	0
249	20230908	143400	23136090	9970	9970	9970	9970	0
250	20230908	143300	23136090	9970	9970	9970	9970	0
251	20230908	143200	23136090	9970	9970	9970	9970	0
252	20230908	143100	23136090	9970	9970	9970	9970	0
253	20230908	143000	23136090	9970	9970	9970	9970	0
254	20230908	142900	23136090	9970	9970	9970	9970	0
255	20230908	142800	23136090	9970	9970	9970	9970	0
256	20230908	142700	23136090	9970	9970	9970	9970	0
257	20230908	142600	23136090	9970	9970	9970	9970	0
258	20230908	142500	23136090	9970	9970	9970	9970	0
259	20230908	142400	23136090	9970	9970	9970	9970	0
260	20230908	142300	23136090	9970	9970	9970	9970	0
261	20230908	142200	23136090	9970	9970	9970	9970	0
262	20230908	142100	23136090	9970	9970	9970	9970	0
263	20230908	142000	23136090	9970	9970	9970	9970	0
264	20230908	141900	23136090	9970	9970	9970	9970	0
265	20230908	141800	23136090	9970	9970	9970	9970	0
266	20230908	141700	23136090	9970	9970	9970	9970	0
267	20230908	141600	23136090	9970	9970	9970	9970	0
268	20230908	141500	23136090	9970	9970	9970	9970	0
269	20230908	141400	23136090	9970	9970	9970	9970	50
270	20230908	141300	22637590	9980	9980	9980	9980	0
271	20230908	141200	22637590	9980	9980	9980	9980	0
272	20230908	141100	22637590	9980	9980	9980	9980	0
273	20230908	141000	22637590	9980	9980	9980	9980	0
274	20230908	140900	22637590	9980	9980	9980	9980	0
275	20230908	140800	22637590	9980	9980	9980	9980	0
276	20230908	140700	22637590	9980	9980	9980	9980	0
277	20230908	140600	22637590	9980	9980	9980	9980	0
278	20230908	140500	22637590	9980	9980	9980	9980	0
279	20230908	140400	22637590	9980	9980	9980	9980	0
280	20230908	140300	22637590	9980	9980	9980	9980	0
281	20230908	140200	22637590	9980	9980	9980	9980	0
282	20230908	140100	22637590	9980	9980	9980	9980	0
283	20230908	140000	22637590	9980	9980	9980	9980	0
284	20230908	135900	22637590	9980	9980	9980	9980	0
285	20230908	135800	22637590	9980	9980	9980	9980	6
286	20230908	135700	22577710	9980	9980	9980	9980	0
287	20230908	135600	22577710	9980	9980	9980	9980	2
288	20230908	135500	22557750	9980	9980	9980	9980	0
289	20230908	135400	22557750	9980	9980	9980	9980	0
290	20230908	135300	22557750	9980	9980	9980	9980	0
291	20230908	135200	22557750	9980	9980	9980	9980	3
292	20230908	135100	22527810	9970	9970	9970	9970	0
293	20230908	135000	22527810	9970	9970	9970	9970	1
294	20230908	134900	22517840	9980	9980	9980	9980	0
295	20230908	134800	22517840	9980	9980	9980	9980	0
296	20230908	134700	22517840	9980	9980	9980	9980	0
297	20230908	134600	22517840	9980	9980	9980	9980	145
298	20230908	134500	21070740	9980	9980	9980	9980	13
299	20230908	134400	20941000	9990	9990	9990	9990	4
300	20230908	134300	20901040	9990	9990	9990	9990	0
301	20230908	134200	20901040	9990	9990	9990	9990	0
302	20230908	134100	20901040	9990	9990	9990	9990	0
303	20230908	134000	20901040	9990	9990	9990	9990	0
304	20230908	133900	20901040	9990	9990	9990	9990	1
305	20230908	133800	20891050	9990	9990	9990	9990	1
306	20230908	133700	20881060	9990	9990	9990	9990	0
307	20230908	133600	20881060	9990	9990	9990	9990	0
308	20230908	133500	20881060	9990	9990	9990	9990	0
309	20230908	133400	20881060	9990	9990	9990	9990	0
310	20230908	133300	20881060	9990	9990	9990	9990	0
311	20230908	133200	20881060	9990	9990	9990	9990	1
312	20230908	133100	20871070	9990	9990	9990	9990	1
313	20230908	133000	20861080	9980	9980	9980	9980	0
314	20230908	132900	20861080	9980	9980	9980	9980	0
315	20230908	132800	20861080	9980	9980	9980	9980	0
316	20230908	132700	20861080	9980	9980	9980	9980	0
317	20230908	132600	20861080	9980	9980	9980	9980	0
318	20230908	132500	20861080	9980	9980	9980	9980	0
319	20230908	132400	20861080	9980	9980	9980	9980	0
320	20230908	132300	20861080	9980	9980	9980	9980	0
321	20230908	132200	20861080	9980	9980	9980	9980	0
322	20230908	132100	20861080	9980	9980	9980	9980	0
323	20230908	132000	20861080	9980	9980	9980	9980	0
324	20230908	131900	20861080	9980	9980	9980	9980	0
325	20230908	131800	20861080	9980	9980	9980	9980	0
326	20230908	131700	20861080	9980	9980	9980	9980	0
327	20230908	131600	20861080	9980	9980	9980	9980	0
328	20230908	131500	20861080	9980	9980	9980	9980	0
329	20230908	131400	20861080	9980	9980	9980	9980	0
330	20230908	131300	20861080	9980	9980	9980	9980	0
331	20230908	131200	20861080	9980	9980	9980	9980	0
332	20230908	131100	20861080	9980	9980	9980	9980	0
333	20230908	131000	20861080	9980	9980	9980	9980	250
334	20230908	130900	18366080	9980	9980	9980	9980	0
335	20230908	130800	18366080	9980	9980	9980	9980	0
336	20230908	130700	18366080	9980	9980	9980	9980	0
337	20230908	130600	18366080	9980	9980	9980	9980	0
338	20230908	130500	18366080	9980	9980	9980	9980	0
339	20230908	130400	18366080	9980	9980	9980	9980	0
340	20230908	130300	18366080	9980	9980	9980	9980	0
341	20230908	130200	18366080	9980	9980	9980	9980	0
342	20230908	130100	18366080	9980	9980	9980	9980	0
343	20230908	130000	18366080	9980	9980	9980	9980	0
344	20230908	125900	18366080	9980	9980	9980	9980	0
345	20230908	125800	18366080	9980	9980	9980	9980	0
346	20230908	125700	18366080	9980	9980	9980	9980	0
347	20230908	125600	18366080	9980	9980	9980	9980	5
348	20230908	125500	18316180	9990	9990	9990	9990	0
349	20230908	125400	18316180	9990	9990	9990	9990	0
350	20230908	125300	18316180	9990	9990	9990	9990	0
351	20230908	125200	18316180	9990	9990	9990	9990	0
352	20230908	125100	18316180	9990	9990	9990	9990	1
353	20230908	125000	18306190	9980	9980	9980	9980	0
354	20230908	124900	18306190	9980	9980	9980	9980	0
355	20230908	124800	18306190	9980	9980	9980	9980	0
356	20230908	124700	18306190	9980	9980	9980	9980	0
357	20230908	124600	18306190	9980	9980	9980	9980	0
358	20230908	124500	18306190	9980	9980	9980	9980	0
359	20230908	124400	18306190	9980	9980	9980	9980	0
360	20230908	124300	18306190	9980	9980	9980	9980	0
361	20230908	124200	18306190	9980	9980	9980	9980	0
362	20230908	124100	18306190	9980	9980	9980	9980	0
363	20230908	124000	18306190	9980	9980	9980	9980	0
364	20230908	123900	18306190	9980	9980	9980	9980	0
365	20230908	123800	18306190	9980	9980	9980	9980	0
366	20230908	123700	18306190	9980	9980	9980	9980	0
367	20230908	123600	18306190	9980	9980	9980	9980	366
368	20230908	123500	14653510	9990	9990	9990	9990	0
369	20230908	123400	14653510	9990	9990	9990	9990	0
370	20230908	123300	14653510	9990	9990	9990	9990	0
371	20230908	123200	14653510	9990	9990	9990	9990	0
372	20230908	123100	14653510	9990	9990	9990	9990	0
373	20230908	123000	14653510	9990	9990	9990	9990	0
374	20230908	122900	14653510	9990	9990	9990	9990	0
375	20230908	122800	14653510	9990	9990	9990	9990	0
376	20230908	122700	14653510	9990	9990	9990	9990	0
377	20230908	122600	14653510	9990	9990	9990	9990	0
378	20230908	122500	14653510	9990	9990	9990	9990	0
379	20230908	122400	14653510	9990	9990	9990	9990	0
380	20230908	122300	14653510	9990	9990	9990	9990	3
381	20230908	122200	14623540	9990	9990	9990	9990	0
382	20230908	122100	14623540	9990	9990	9990	9990	1
383	20230908	122000	14613550	9980	9980	9980	9980	0
384	20230908	121900	14613550	9980	9980	9980	9980	0
385	20230908	121800	14613550	9980	9980	9980	9980	0
386	20230908	121700	14613550	9980	9980	9980	9980	0
387	20230908	121600	14613550	9980	9980	9980	9980	0
388	20230908	121500	14613550	9980	9980	9980	9980	95
389	20230908	121400	13665450	9980	9980	9980	9980	0
390	20230908	121300	13665450	9980	9980	9980	9980	0
391	20230908	121200	13665450	9980	9980	9980	9980	0
392	20230908	121100	13665450	9980	9980	9980	9980	0
393	20230908	121000	13665450	9980	9980	9980	9980	0
394	20230908	120900	13665450	9980	9980	9980	9980	0
395	20230908	120800	13665450	9980	9980	9980	9980	0
396	20230908	120700	13665450	9980	9980	9980	9980	0
397	20230908	120600	13665450	9980	9980	9980	9980	0
398	20230908	120500	13665450	9980	9980	9980	9980	0
399	20230908	120400	13665450	9980	9980	9980	9980	0
400	20230908	120300	13665450	9980	9980	9980	9980	0
401	20230908	120200	13665450	9980	9980	9980	9980	0
402	20230908	120100	13665450	9980	9980	9980	9980	0
403	20230908	120000	13665450	9980	9980	9980	9980	0
404	20230908	115900	13665450	9980	9980	9980	9980	0
405	20230908	115800	13665450	9980	9980	9980	9980	0
406	20230908	115700	13665450	9980	9980	9980	9980	0
407	20230908	115600	13665450	9980	9980	9980	9980	0
408	20230908	115500	13665450	9980	9980	9980	9980	1
409	20230908	115400	13655470	9990	9990	9990	9990	0
410	20230908	115300	13655470	9990	9990	9990	9990	0
411	20230908	115200	13655470	9990	9990	9990	9990	0
412	20230908	115100	13655470	9990	9990	9990	9990	0
413	20230908	115000	13655470	9990	9990	9990	9990	0
414	20230908	114900	13655470	9990	9990	9990	9990	0
415	20230908	114800	13655470	9990	9990	9990	9990	0
416	20230908	114700	13655470	9990	9990	9990	9990	0
417	20230908	114600	13655470	9990	9990	9990	9990	0
418	20230908	114500	13655470	9990	9990	9990	9990	0
419	20230908	114400	13655470	9990	9990	9990	9990	0
420	20230908	114300	13655470	9990	9990	9990	9990	0
421	20230908	114200	13655470	9990	9990	9990	9990	0
422	20230908	114100	13655470	9990	9990	9990	9990	0
423	20230908	114000	13655470	9990	9990	9990	9990	0
424	20230908	113900	13655470	9990	9990	9990	9990	0
425	20230908	113800	13655470	9990	9990	9990	9990	0
426	20230908	113700	13655470	9990	9990	9990	9990	0
427	20230908	113600	13655470	9990	9990	9990	9990	0
428	20230908	113500	13655470	9990	9990	9990	9990	0
429	20230908	113400	13655470	9990	9990	9990	9990	0
430	20230908	113300	13655470	9990	9990	9990	9990	0
431	20230908	113200	13655470	9990	9990	9990	9990	0
432	20230908	113100	13655470	9990	9990	9990	9990	0
433	20230908	113000	13655470	9990	9990	9990	9990	0
434	20230908	112900	13655470	9990	9990	9990	9990	0
435	20230908	112800	13655470	9990	9990	9990	9990	0
436	20230908	112700	13655470	9990	9990	9990	9990	0
437	20230908	112600	13655470	9990	9990	9990	9990	0
438	20230908	112500	13655470	9990	9990	9990	9990	0
439	20230908	112400	13655470	9990	9990	9990	9990	0
440	20230908	112300	13655470	9990	9990	9990	9990	0
441	20230908	112200	13655470	9990	9990	9990	9990	0
442	20230908	112100	13655470	9990	9990	9990	9990	0
443	20230908	112000	13655470	9990	9990	9990	9990	0
444	20230908	111900	13655470	9990	9990	9990	9990	0
445	20230908	111800	13655470	9990	9990	9990	9990	0
446	20230908	111700	13655470	9990	9990	9990	9990	0
447	20230908	111600	13655470	9990	9990	9990	9990	2
448	20230908	111500	13635490	9960	9960	9960	9960	0
449	20230908	111400	13635490	9960	9960	9960	9960	0
450	20230908	111300	13635490	9960	9960	9960	9960	0
451	20230908	111200	13635490	9960	9960	9960	9960	0
452	20230908	111100	13635490	9960	9960	9960	9960	100
453	20230908	111000	12639490	9960	9960	9960	9960	0
454	20230908	110900	12639490	9960	9960	9960	9960	0
455	20230908	110800	12639490	9960	9960	9960	9960	0
456	20230908	110700	12639490	9960	9960	9960	9960	0
457	20230908	110600	12639490	9960	9960	9960	9960	0
458	20230908	110500	12639490	9960	9960	9960	9960	0
459	20230908	110400	12639490	9960	9960	9960	9960	0
460	20230908	110300	12639490	9960	9960	9960	9960	0
461	20230908	110200	12639490	9960	9960	9960	9960	0
462	20230908	110100	12639490	9960	9960	9960	9960	25
463	20230908	110000	12390490	9960	9960	9960	9960	0
464	20230908	105900	12390490	9960	9960	9960	9960	0
465	20230908	105800	12390490	9960	9960	9960	9960	0
466	20230908	105700	12390490	9960	9960	9960	9960	0
467	20230908	105600	12390490	9960	9960	9960	9960	0
468	20230908	105500	12390490	9960	9960	9960	9960	0
469	20230908	105400	12390490	9960	9960	9960	9960	0
470	20230908	105300	12390490	9960	9960	9960	9960	0
471	20230908	105200	12390490	9960	9970	9970	9960	200
472	20230908	105100	10398290	10000	10000	10000	10000	0
473	20230908	105000	10398290	10000	10000	10000	10000	0
474	20230908	104900	10398290	10000	10000	10000	10000	0
475	20230908	104800	10398290	10000	10000	10000	10000	0
476	20230908	104700	10398290	10000	10000	10000	10000	0
477	20230908	104600	10398290	10000	10000	10000	10000	0
478	20230908	104500	10398290	10000	10000	10000	10000	0
479	20230908	104400	10398290	10000	10000	10000	10000	0
480	20230908	104300	10398290	10000	10000	10000	10000	0
481	20230908	104200	10398290	10000	10000	10000	10000	0
482	20230908	104100	10398290	10000	10000	10000	10000	0
483	20230908	104000	10398290	10000	10000	10000	10000	0
484	20230908	103900	10398290	10000	10000	10000	10000	0
485	20230908	103800	10398290	10000	10000	10000	10000	0
486	20230908	103700	10398290	10000	10000	10000	10000	0
487	20230908	103600	10398290	10000	10000	10000	10000	0
488	20230908	103500	10398290	10000	10000	10000	10000	0
489	20230908	103400	10398290	10000	10000	10000	10000	0
490	20230908	103300	10398290	10000	10000	10000	10000	0
491	20230908	103200	10398290	10000	10000	10000	10000	0
492	20230908	103100	10398290	10000	10000	10000	10000	0
493	20230908	103000	10398290	10000	10000	10000	10000	0
494	20230908	102900	10398290	10000	10000	10000	10000	0
495	20230908	102800	10398290	10000	10000	10000	10000	0
496	20230908	102700	10398290	10000	10000	10000	10000	2
497	20230908	102600	10378290	9990	9990	9990	9990	0
498	20230908	102500	10378290	9990	9990	9990	9990	0
499	20230908	102400	10378290	9990	9990	9990	9990	0
500	20230908	102300	10378290	9990	9990	9990	9990	0
501	20230908	102200	10378290	9990	9990	9990	9990	0
502	20230908	102100	10378290	9990	9990	9990	9990	0
503	20230908	102000	10378290	9990	9990	9990	9990	0
504	20230908	101900	10378290	9990	9990	9990	9990	138
505	20230908	101800	8999670	9960	9960	9960	9960	0
506	20230908	101700	8999670	9960	9960	9960	9960	300
507	20230908	101600	6011670	9990	9990	9990	9990	0
508	20230908	101500	6011670	9990	9990	9990	9990	0
509	20230908	101400	6011670	9990	9990	9990	9990	0
510	20230908	101300	6011670	9990	9990	9990	9990	12
511	20230908	101200	5891790	9990	9990	9990	9990	0
512	20230908	101100	5891790	9990	9990	9990	9990	0
513	20230908	101000	5891790	9990	9990	9990	9990	0
514	20230908	100900	5891790	9990	9990	9990	9990	0
515	20230908	100800	5891790	9990	9990	9990	9990	0
516	20230908	100700	5891790	9990	9990	9990	9990	0
517	20230908	100600	5891790	9990	9990	9990	9990	0
518	20230908	100500	5891790	9990	9990	9990	9990	0
519	20230908	100400	5891790	9990	9990	9990	9990	0
520	20230908	100300	5891790	9990	9990	9990	9990	0
521	20230908	100200	5891790	9990	9990	9990	9990	300
522	20230908	100100	2894790	9990	9990	9990	9990	0
523	20230908	100000	2894790	9990	9990	9990	9990	0
524	20230908	095900	2894790	9990	9990	9990	9990	0
525	20230908	095800	2894790	9990	9990	9990	9990	0
526	20230908	095700	2894790	9990	9990	9990	9990	0
527	20230908	095600	2894790	9990	9990	9990	9990	0
528	20230908	095500	2894790	9990	9990	9990	9990	4
529	20230908	095400	2854830	9990	9990	9990	9990	0
530	20230908	095300	2854830	9990	9990	9990	9990	0
531	20230908	095200	2854830	9990	9990	9990	9990	0
532	20230908	095100	2854830	9990	9990	9990	9990	1
533	20230908	095000	2844840	9940	9940	9940	9940	0
534	20230908	094900	2844840	9940	9940	9940	9940	0
535	20230908	094800	2844840	9940	9940	9940	9940	0
536	20230908	094700	2844840	9940	9940	9940	9940	0
537	20230908	094600	2844840	9940	9940	9940	9940	0
538	20230908	094500	2844840	9940	9940	9940	9940	0
539	20230908	094400	2844840	9940	9940	9940	9940	0
540	20230908	094300	2844840	9940	9940	9940	9940	0
541	20230908	094200	2844840	9940	9940	9940	9940	0
542	20230908	094100	2844840	9940	9940	9940	9940	0
543	20230908	094000	2844840	9940	9940	9940	9940	0
544	20230908	093900	2844840	9940	9940	9940	9940	0
545	20230908	093800	2844840	9940	9940	9940	9940	0
546	20230908	093700	2844840	9940	9940	9940	9940	0
547	20230908	093600	2844840	9940	9940	9940	9940	0
548	20230908	093500	2844840	9940	9940	9940	9940	0
549	20230908	093400	2844840	9940	9940	9940	9940	0
550	20230908	093300	2844840	9940	9940	9940	9940	0
551	20230908	093200	2844840	9940	9940	9940	9940	0
552	20230908	093100	2844840	9940	9940	9940	9940	0
553	20230908	093000	2844840	9940	9940	9940	9940	0
554	20230908	092900	2844840	9940	9940	9940	9940	8
555	20230908	092800	2765320	9940	9940	9940	9940	0
556	20230908	092700	2765320	9940	9940	9940	9940	0
557	20230908	092600	2765320	9940	9940	9940	9940	0
558	20230908	092500	2765320	9940	9940	9940	9940	0
559	20230908	092400	2765320	9940	9940	9940	9940	200
560	20230908	092300	777320	9990	9990	9990	9990	0
561	20230908	092200	777320	9990	9990	9990	9990	0
562	20230908	092100	777320	9990	9990	9990	9990	7
563	20230908	092000	707390	9990	9990	9990	9990	0
564	20230908	091900	707390	9990	9990	9990	9990	1
565	20230908	091800	697400	9940	9940	9940	9940	0
566	20230908	091700	697400	9940	9940	9940	9940	0
567	20230908	091600	697400	9940	9940	9940	9940	0
568	20230908	091500	697400	9940	9940	9940	9940	0
569	20230908	091400	697400	9940	9940	9940	9940	0
570	20230908	091300	697400	9940	9940	9940	9940	0
571	20230908	091200	697400	9940	9940	9940	9940	0
572	20230908	091100	697400	9940	9940	9940	9940	0
573	20230908	091000	697400	9940	9940	9940	9940	45
574	20230908	090900	250100	10000	10000	10000	10000	0
575	20230908	090800	250100	10000	10000	10000	10000	0
576	20230908	090700	250100	10000	10000	10000	10000	0
577	20230908	090600	250100	10000	10000	10000	10000	0
578	20230908	090500	250100	10000	10010	10010	10000	11
579	20230908	090400	140000	10000	10000	10000	10000	0
580	20230908	090300	140000	10000	10000	10000	10000	0
581	20230908	090200	140000	10000	10000	10000	10000	0
582	20230908	090100	140000	10000	10000	10000	10000	8
583	20230908	090000	60000	10000	10000	10000	10000	6