KissMeData/079000/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	193600	40692010	5090	5090	5090	5090	450
3	20230905	193500	40692010	5090	5090	5090	5090	0
4	20230905	193400	40692010	5090	5090	5090	5090	0
5	20230905	193300	40692010	5090	5090	5090	5090	0
6	20230905	193200	40692010	5090	5090	5090	5090	0
7	20230905	193100	40692010	5090	5090	5090	5090	0
8	20230905	193000	40692010	5090	5090	5090	5090	0
9	20230905	192900	40692010	5090	5090	5090	5090	0
10	20230905	192800	40692010	5090	5090	5090	5090	0
11	20230905	192700	40692010	5090	5090	5090	5090	0
12	20230905	192600	40692010	5090	5090	5090	5090	0
13	20230905	192500	40692010	5090	5090	5090	5090	0
14	20230905	192400	40692010	5090	5090	5090	5090	0
15	20230905	192300	40692010	5090	5090	5090	5090	0
16	20230905	192200	40692010	5090	5090	5090	5090	0
17	20230905	192100	40692010	5090	5090	5090	5090	0
18	20230905	192000	40692010	5090	5090	5090	5090	0
19	20230905	191900	40692010	5090	5090	5090	5090	0
20	20230905	191800	40692010	5090	5090	5090	5090	0
21	20230905	191700	40692010	5090	5090	5090	5090	0
22	20230905	191600	40692010	5090	5090	5090	5090	0
23	20230905	191500	40692010	5090	5090	5090	5090	0
24	20230905	191400	40692010	5090	5090	5090	5090	0
25	20230905	191300	40692010	5090	5090	5090	5090	0
26	20230905	191200	40692010	5090	5090	5090	5090	0
27	20230905	191100	40692010	5090	5090	5090	5090	0
28	20230905	191000	40692010	5090	5090	5090	5090	0
29	20230905	190900	40692010	5090	5090	5090	5090	0
30	20230905	190800	40692010	5090	5090	5090	5090	0
31	20230905	190700	40692010	5090	5090	5090	5090	0
32	20230905	190600	40692010	5090	5090	5090	5090	450
33	20230905	190500	40692010	5090	5090	5090	5090	0
34	20230905	190400	40692010	5090	5090	5090	5090	0
35	20230905	190300	40692010	5090	5090	5090	5090	0
36	20230905	190200	40692010	5090	5090	5090	5090	0
37	20230905	190100	40692010	5090	5090	5090	5090	0
38	20230905	190000	40692010	5090	5090	5090	5090	0
39	20230905	185900	40692010	5090	5090	5090	5090	0
40	20230905	185800	40692010	5090	5090	5090	5090	0
41	20230905	185700	40692010	5090	5090	5090	5090	0
42	20230905	185600	40692010	5090	5090	5090	5090	0
43	20230905	185500	40692010	5090	5090	5090	5090	0
44	20230905	185400	40692010	5090	5090	5090	5090	0
45	20230905	185300	40692010	5090	5090	5090	5090	0
46	20230905	185200	40692010	5090	5090	5090	5090	0
47	20230905	185100	40692010	5090	5090	5090	5090	0
48	20230905	185000	40692010	5090	5090	5090	5090	0
49	20230905	184900	40692010	5090	5090	5090	5090	0
50	20230905	184800	40692010	5090	5090	5090	5090	0
51	20230905	184700	40692010	5090	5090	5090	5090	0
52	20230905	184600	40692010	5090	5090	5090	5090	0
53	20230905	184500	40692010	5090	5090	5090	5090	0
54	20230905	184400	40692010	5090	5090	5090	5090	0
55	20230905	184300	40692010	5090	5090	5090	5090	0
56	20230905	184200	40692010	5090	5090	5090	5090	0
57	20230905	184100	40692010	5090	5090	5090	5090	0
58	20230905	184000	40692010	5090	5090	5090	5090	0
59	20230905	183900	40692010	5090	5090	5090	5090	0
60	20230905	183800	40692010	5090	5090	5090	5090	0
61	20230905	183700	40692010	5090	5090	5090	5090	0
62	20230905	183600	40692010	5090	5090	5090	5090	450
63	20230905	183500	40692010	5090	5090	5090	5090	0
64	20230905	183400	40692010	5090	5090	5090	5090	0
65	20230905	183300	40692010	5090	5090	5090	5090	0
66	20230905	183200	40692010	5090	5090	5090	5090	0
67	20230905	183100	40692010	5090	5090	5090	5090	0
68	20230905	183000	40692010	5090	5090	5090	5090	0
69	20230905	182900	40692010	5090	5090	5090	5090	0
70	20230905	182800	40692010	5090	5090	5090	5090	0
71	20230905	182700	40692010	5090	5090	5090	5090	0
72	20230905	182600	40692010	5090	5090	5090	5090	0
73	20230905	182500	40692010	5090	5090	5090	5090	0
74	20230905	182400	40692010	5090	5090	5090	5090	0
75	20230905	182300	40692010	5090	5090	5090	5090	0
76	20230905	182200	40692010	5090	5090	5090	5090	0
77	20230905	182100	40692010	5090	5090	5090	5090	0
78	20230905	182000	40692010	5090	5090	5090	5090	0
79	20230905	181900	40692010	5090	5090	5090	5090	0
80	20230905	181800	40692010	5090	5090	5090	5090	0
81	20230905	181700	40692010	5090	5090	5090	5090	0
82	20230905	181600	40692010	5090	5090	5090	5090	0
83	20230905	181500	40692010	5090	5090	5090	5090	0
84	20230905	181400	40692010	5090	5090	5090	5090	0
85	20230905	181300	40692010	5090	5090	5090	5090	0
86	20230905	181200	40692010	5090	5090	5090	5090	0
87	20230905	181100	40692010	5090	5090	5090	5090	0
88	20230905	181000	40692010	5090	5090	5090	5090	0
89	20230905	180900	40692010	5090	5090	5090	5090	0
90	20230905	180800	40692010	5090	5090	5090	5090	0
91	20230905	180700	40692010	5090	5090	5090	5090	0
92	20230905	180600	40692010	5090	5090	5090	5090	450
93	20230905	180500	40692010	5090	5090	5090	5090	0
94	20230905	180400	40692010	5090	5090	5090	5090	0
95	20230905	180300	40692010	5090	5090	5090	5090	0
96	20230905	180200	40692010	5090	5090	5090	5090	0
97	20230905	180100	40692010	5090	5090	5090	5090	0
98	20230905	180000	40692010	5090	5090	5090	5090	0
99	20230905	175900	40692010	5090	5090	5090	5090	0
100	20230905	175800	40692010	5090	5090	5090	5090	0
101	20230905	175700	40692010	5090	5090	5090	5090	0
102	20230905	175600	40692010	5090	5090	5090	5090	0
103	20230905	175500	40692010	5090	5090	5090	5090	0
104	20230905	175400	40692010	5090	5090	5090	5090	0
105	20230905	175300	40692010	5090	5090	5090	5090	0
106	20230905	175200	40692010	5090	5090	5090	5090	0
107	20230905	175100	40692010	5090	5090	5090	5090	0
108	20230905	175000	40692010	5090	5090	5090	5090	0
109	20230905	174900	40692010	5090	5090	5090	5090	0
110	20230905	174800	40692010	5090	5090	5090	5090	0
111	20230905	174700	40692010	5090	5090	5090	5090	0
112	20230905	174600	40692010	5090	5090	5090	5090	0
113	20230905	174500	40692010	5090	5090	5090	5090	0
114	20230905	174400	40692010	5090	5090	5090	5090	0
115	20230905	174300	40692010	5090	5090	5090	5090	0
116	20230905	174200	40692010	5090	5090	5090	5090	0
117	20230905	174100	40692010	5090	5090	5090	5090	0
118	20230905	174000	40692010	5090	5090	5090	5090	0
119	20230905	173900	40692010	5090	5090	5090	5090	0
120	20230905	173800	40692010	5090	5090	5090	5090	0
121	20230905	173700	40692010	5090	5090	5090	5090	0
122	20230905	173600	40692010	5090	5090	5090	5090	450
123	20230905	173500	40692010	5090	5090	5090	5090	0
124	20230905	173400	40692010	5090	5090	5090	5090	0
125	20230905	173300	40692010	5090	5090	5090	5090	0
126	20230905	173200	40692010	5090	5090	5090	5090	0
127	20230905	173100	40692010	5090	5090	5090	5090	0
128	20230905	173000	40692010	5090	5090	5090	5090	0
129	20230905	172900	40692010	5090	5090	5090	5090	0
130	20230905	172800	40692010	5090	5090	5090	5090	0
131	20230905	172700	40692010	5090	5090	5090	5090	0
132	20230905	172600	40692010	5090	5090	5090	5090	0
133	20230905	172500	40692010	5090	5090	5090	5090	0
134	20230905	172400	40692010	5090	5090	5090	5090	0
135	20230905	172300	40692010	5090	5090	5090	5090	0
136	20230905	172200	40692010	5090	5090	5090	5090	0
137	20230905	172100	40692010	5090	5090	5090	5090	0
138	20230905	172000	40692010	5090	5090	5090	5090	0
139	20230905	171900	40692010	5090	5090	5090	5090	0
140	20230905	171800	40692010	5090	5090	5090	5090	0
141	20230905	171700	40692010	5090	5090	5090	5090	0
142	20230905	171600	40692010	5090	5090	5090	5090	0
143	20230905	171500	40692010	5090	5090	5090	5090	0
144	20230905	171400	40692010	5090	5090	5090	5090	0
145	20230905	171300	40692010	5090	5090	5090	5090	0
146	20230905	171200	40692010	5090	5090	5090	5090	0
147	20230905	171100	40692010	5090	5090	5090	5090	0
148	20230905	171000	40692010	5090	5090	5090	5090	0
149	20230905	170900	40692010	5090	5090	5090	5090	0
150	20230905	170800	40692010	5090	5090	5090	5090	0
151	20230905	170700	40692010	5090	5090	5090	5090	0
152	20230905	170600	40692010	5090	5090	5090	5090	450
153	20230905	170500	40692010	5090	5090	5090	5090	0
154	20230905	170400	40692010	5090	5090	5090	5090	0
155	20230905	170300	40692010	5090	5090	5090	5090	0
156	20230905	170200	40692010	5090	5090	5090	5090	0
157	20230905	170100	40692010	5090	5090	5090	5090	0
158	20230905	170000	40692010	5090	5090	5090	5090	0
159	20230905	165900	40692010	5090	5090	5090	5090	0
160	20230905	165800	40692010	5090	5090	5090	5090	0
161	20230905	165700	40692010	5090	5090	5090	5090	0
162	20230905	165600	40692010	5090	5090	5090	5090	0
163	20230905	165500	40692010	5090	5090	5090	5090	0
164	20230905	165400	40692010	5090	5090	5090	5090	0
165	20230905	165300	40692010	5090	5090	5090	5090	0
166	20230905	165200	40692010	5090	5090	5090	5090	0
167	20230905	165100	40692010	5090	5090	5090	5090	0
168	20230905	165000	40692010	5090	5090	5090	5090	0
169	20230905	164900	40692010	5090	5090	5090	5090	0
170	20230905	164800	40692010	5090	5090	5090	5090	0
171	20230905	164700	40692010	5090	5090	5090	5090	0
172	20230905	164600	40692010	5090	5090	5090	5090	0
173	20230905	164500	40692010	5090	5090	5090	5090	0
174	20230905	164400	40692010	5090	5090	5090	5090	0
175	20230905	164300	40692010	5090	5090	5090	5090	0
176	20230905	164200	40692010	5090	5090	5090	5090	0
177	20230905	164100	40692010	5090	5090	5090	5090	0
178	20230905	164000	40692010	5090	5090	5090	5090	0
179	20230905	163900	40692010	5090	5090	5090	5090	0
180	20230905	163800	40692010	5090	5090	5090	5090	0
181	20230905	163700	40692010	5090	5090	5090	5090	0
182	20230905	163600	40692010	5090	5090	5090	5090	450
183	20230905	163500	40692010	5090	5090	5090	5090	0
184	20230905	163400	40692010	5090	5090	5090	5090	0
185	20230905	163300	40692010	5090	5090	5090	5090	0
186	20230905	163200	40692010	5090	5090	5090	5090	0
187	20230905	163100	40692010	5090	5090	5090	5090	0
188	20230905	163000	40692010	5090	5090	5090	5090	0
189	20230905	162900	40692010	5090	5090	5090	5090	0
190	20230905	162800	40692010	5090	5090	5090	5090	0
191	20230905	162700	40692010	5090	5090	5090	5090	0
192	20230905	162600	40692010	5090	5090	5090	5090	0
193	20230905	162500	40692010	5090	5090	5090	5090	0
194	20230905	162400	40692010	5090	5090	5090	5090	0
195	20230905	162300	40692010	5090	5090	5090	5090	0
196	20230905	162200	40692010	5090	5090	5090	5090	0
197	20230905	162100	40692010	5090	5090	5090	5090	0
198	20230905	162000	40692010	5090	5090	5090	5090	0
199	20230905	161900	40692010	5090	5090	5090	5090	0
200	20230905	161800	40692010	5090	5090	5090	5090	0
201	20230905	161700	40692010	5090	5090	5090	5090	0
202	20230905	161600	40692010	5090	5090	5090	5090	0
203	20230905	161500	40692010	5090	5090	5090	5090	0
204	20230905	161400	40692010	5090	5090	5090	5090	0
205	20230905	161300	40692010	5090	5090	5090	5090	0
206	20230905	161200	40692010	5090	5090	5090	5090	0
207	20230905	161100	40692010	5090	5090	5090	5090	0
208	20230905	161000	40692010	5090	5090	5090	5090	0
209	20230905	160900	40692010	5090	5090	5090	5090	0
210	20230905	160800	40692010	5090	5090	5090	5090	0
211	20230905	160700	40692010	5090	5090	5090	5090	0
212	20230905	160600	40692010	5090	5090	5090	5090	450
213	20230905	160500	40692010	5090	5090	5090	5090	0
214	20230905	160400	40692010	5090	5090	5090	5090	0
215	20230905	160300	40692010	5090	5090	5090	5090	0
216	20230905	160200	40692010	5090	5090	5090	5090	0
217	20230905	160100	40692010	5090	5090	5090	5090	0
218	20230905	160000	40692010	5090	5090	5090	5090	0
219	20230905	155900	40692010	5090	5090	5090	5090	0
220	20230905	155800	40692010	5090	5090	5090	5090	0
221	20230905	155700	40692010	5090	5090	5090	5090	0
222	20230905	155600	40692010	5090	5090	5090	5090	0
223	20230905	155500	40692010	5090	5090	5090	5090	0
224	20230905	155400	40692010	5090	5090	5090	5090	0
225	20230905	155300	40692010	5090	5090	5090	5090	0
226	20230905	155200	40692010	5090	5090	5090	5090	0
227	20230905	155100	40692010	5090	5090	5090	5090	0
228	20230905	155000	40692010	5090	5090	5090	5090	0
229	20230905	154900	40692010	5090	5090	5090	5090	0
230	20230905	154800	40692010	5090	5090	5090	5090	0
231	20230905	154700	40692010	5090	5090	5090	5090	0
232	20230905	154600	40692010	5090	5090	5090	5090	0
233	20230905	154500	40692010	5090	5090	5090	5090	0
234	20230905	154400	40692010	5090	5090	5090	5090	0
235	20230905	154300	40692010	5090	5090	5090	5090	0
236	20230905	154200	40692010	5090	5090	5090	5090	0
237	20230905	154100	40692010	5090	5090	5090	5090	0
238	20230905	154000	40692010	5090	5090	5090	5090	0
239	20230905	153900	40692010	5090	5090	5090	5090	0
240	20230905	153800	40692010	5090	5090	5090	5090	0
241	20230905	153700	40692010	5090	5090	5090	5090	0
242	20230905	153600	40692010	5090	5090	5090	5090	450
243	20230905	153500	40692010	5090	5090	5090	5090	0
244	20230905	153400	40692010	5090	5090	5090	5090	0
245	20230905	153300	40692010	5090	5090	5090	5090	0
246	20230905	153200	40692010	5090	5090	5090	5090	0
247	20230905	153100	40692010	5090	5090	5090	5090	0
248	20230905	153000	40692010	5090	5090	5090	5090	450
249	20230905	152900	38401510	5040	5040	5040	5040	0
250	20230905	152800	38401510	5040	5040	5040	5040	0
251	20230905	152700	38401510	5040	5040	5040	5040	0
252	20230905	152600	38401510	5040	5040	5040	5040	0
253	20230905	152500	38401510	5040	5040	5040	5040	0
254	20230905	152400	38401510	5040	5040	5040	5040	0
255	20230905	152300	38401510	5040	5040	5040	5040	0
256	20230905	152200	38401510	5040	5040	5040	5040	0
257	20230905	152100	38401510	5040	5040	5040	5040	0
258	20230905	152000	38401510	5040	5040	5040	5040	0
259	20230905	151900	38401510	5040	5040	5040	5040	0
260	20230905	151800	38401510	5040	5040	5040	5040	0
261	20230905	151700	38401510	5040	5040	5040	5040	0
262	20230905	151600	38401510	5040	5040	5040	5040	0
263	20230905	151500	38401510	5040	5040	5040	5040	0
264	20230905	151400	38401510	5040	5040	5040	5040	0
265	20230905	151300	38401510	5040	5040	5040	5040	0
266	20230905	151200	38401510	5040	5040	5040	5040	0
267	20230905	151100	38401510	5040	5040	5040	5040	0
268	20230905	151000	38401510	5040	5040	5040	5040	0
269	20230905	150900	38401510	5040	5040	5040	5040	0
270	20230905	150800	38401510	5040	5040	5040	5040	479
271	20230905	150700	35987350	5040	5040	5040	5040	500
272	20230905	150600	33467350	5040	5040	5040	5040	0
273	20230905	150500	33467350	5040	5040	5040	5040	0
274	20230905	150400	33467350	5040	5040	5040	5040	0
275	20230905	150300	33467350	5040	5040	5040	5040	0
276	20230905	150200	33467350	5040	5040	5040	5040	0
277	20230905	150100	33467350	5040	5040	5040	5040	0
278	20230905	150000	33467350	5040	5040	5040	5040	0
279	20230905	145900	33467350	5040	5040	5040	5040	0
280	20230905	145800	33467350	5040	5040	5040	5040	0
281	20230905	145700	33467350	5040	5040	5040	5040	0
282	20230905	145600	33467350	5040	5040	5040	5040	0
283	20230905	145500	33467350	5040	5040	5040	5040	0
284	20230905	145400	33467350	5040	5040	5040	5040	0
285	20230905	145300	33467350	5040	5040	5040	5040	0
286	20230905	145200	33467350	5040	5040	5040	5040	0
287	20230905	145100	33467350	5040	5040	5040	5040	0
288	20230905	145000	33467350	5040	5040	5040	5040	0
289	20230905	144900	33467350	5040	5040	5040	5040	0
290	20230905	144800	33467350	5040	5040	5040	5040	0
291	20230905	144700	33467350	5040	5040	5040	5040	0
292	20230905	144600	33467350	5040	5040	5040	5040	0
293	20230905	144500	33467350	5040	5040	5040	5040	0
294	20230905	144400	33467350	5040	5040	5040	5040	0
295	20230905	144300	33467350	5040	5040	5040	5040	0
296	20230905	144200	33467350	5040	5040	5040	5040	0
297	20230905	144100	33467350	5040	5040	5040	5040	0
298	20230905	144000	33467350	5040	5040	5040	5040	0
299	20230905	143900	33467350	5040	5040	5040	5040	0
300	20230905	143800	33467350	5040	5040	5040	5040	0
301	20230905	143700	33467350	5040	5040	5040	5040	0
302	20230905	143600	33467350	5040	5040	5040	5040	0
303	20230905	143500	33467350	5040	5040	5040	5040	0
304	20230905	143400	33467350	5040	5040	5040	5040	20
305	20230905	143300	33366550	5040	5040	5040	5040	0
306	20230905	143200	33366550	5040	5040	5040	5040	0
307	20230905	143100	33366550	5040	5040	5040	5040	0
308	20230905	143000	33366550	5040	5040	5040	5040	0
309	20230905	142900	33366550	5040	5040	5040	5040	0
310	20230905	142800	33366550	5040	5040	5040	5040	0
311	20230905	142700	33366550	5040	5040	5040	5040	0
312	20230905	142600	33366550	5040	5040	5040	5040	0
313	20230905	142500	33366550	5040	5040	5040	5040	0
314	20230905	142400	33366550	5040	5040	5040	5040	0
315	20230905	142300	33366550	5040	5040	5040	5040	0
316	20230905	142200	33366550	5040	5040	5040	5040	0
317	20230905	142100	33366550	5040	5040	5040	5040	0
318	20230905	142000	33366550	5040	5040	5040	5040	0
319	20230905	141900	33366550	5040	5040	5040	5040	0
320	20230905	141800	33366550	5040	5040	5040	5040	0
321	20230905	141700	33366550	5040	5040	5040	5040	0
322	20230905	141600	33366550	5040	5040	5040	5040	0
323	20230905	141500	33366550	5040	5040	5040	5040	0
324	20230905	141400	33366550	5040	5040	5040	5040	0
325	20230905	141300	33366550	5040	5040	5040	5040	0
326	20230905	141200	33366550	5040	5040	5040	5040	0
327	20230905	141100	33366550	5040	5040	5040	5040	0
328	20230905	141000	33366550	5040	5040	5040	5040	0
329	20230905	140900	33366550	5040	5040	5040	5040	0
330	20230905	140800	33366550	5040	5040	5040	5040	0
331	20230905	140700	33366550	5040	5040	5040	5040	0
332	20230905	140600	33366550	5040	5040	5040	5040	0
333	20230905	140500	33366550	5040	5040	5040	5040	0
334	20230905	140400	33366550	5040	5040	5040	5040	0
335	20230905	140300	33366550	5040	5040	5040	5040	0
336	20230905	140200	33366550	5040	5040	5040	5040	0
337	20230905	140100	33366550	5040	5040	5040	5040	0
338	20230905	140000	33366550	5040	5040	5040	5040	0
339	20230905	135900	33366550	5040	5040	5040	5040	0
340	20230905	135800	33366550	5040	5040	5040	5040	0
341	20230905	135700	33366550	5040	5040	5040	5040	0
342	20230905	135600	33366550	5040	5040	5040	5040	0
343	20230905	135500	33366550	5040	5040	5040	5040	0
344	20230905	135400	33366550	5040	5040	5040	5040	0
345	20230905	135300	33366550	5040	5040	5040	5040	0
346	20230905	135200	33366550	5040	5040	5040	5040	0
347	20230905	135100	33366550	5040	5040	5040	5040	0
348	20230905	135000	33366550	5040	5040	5040	5040	0
349	20230905	134900	33366550	5040	5040	5040	5040	0
350	20230905	134800	33366550	5040	5040	5040	5040	0
351	20230905	134700	33366550	5040	5040	5040	5040	0
352	20230905	134600	33366550	5040	5040	5040	5040	0
353	20230905	134500	33366550	5040	5040	5040	5040	0
354	20230905	134400	33366550	5040	5040	5040	5040	0
355	20230905	134300	33366550	5040	5040	5040	5040	0
356	20230905	134200	33366550	5040	5040	5040	5040	0
357	20230905	134100	33366550	5040	5040	5040	5040	0
358	20230905	134000	33366550	5040	5040	5040	5040	0
359	20230905	133900	33366550	5040	5040	5040	5040	0
360	20230905	133800	33366550	5040	5040	5040	5040	0
361	20230905	133700	33366550	5040	5040	5040	5040	0
362	20230905	133600	33366550	5040	5040	5040	5040	0
363	20230905	133500	33366550	5040	5040	5040	5040	0
364	20230905	133400	33366550	5040	5040	5040	5040	0
365	20230905	133300	33366550	5040	5040	5040	5040	0
366	20230905	133200	33366550	5040	5040	5040	5040	0
367	20230905	133100	33366550	5040	5040	5040	5040	0
368	20230905	133000	33366550	5040	5040	5040	5040	0
369	20230905	132900	33366550	5040	5040	5040	5040	0
370	20230905	132800	33366550	5040	5040	5040	5040	0
371	20230905	132700	33366550	5040	5040	5040	5040	0
372	20230905	132600	33366550	5040	5040	5040	5040	0
373	20230905	132500	33366550	5040	5040	5040	5040	0
374	20230905	132400	33366550	5040	5040	5040	5040	1
375	20230905	132300	33361510	5040	5040	5040	5040	0
376	20230905	132200	33361510	5040	5040	5040	5040	0
377	20230905	132100	33361510	5040	5040	5040	5040	0
378	20230905	132000	33361510	5040	5040	5040	5040	0
379	20230905	131900	33361510	5040	5040	5040	5040	0
380	20230905	131800	33361510	5040	5040	5040	5040	0
381	20230905	131700	33361510	5040	5040	5040	5040	0
382	20230905	131600	33361510	5040	5040	5040	5040	0
383	20230905	131500	33361510	5040	5040	5040	5040	1
384	20230905	131400	33356470	5040	5040	5040	5040	0
385	20230905	131300	33356470	5040	5040	5040	5040	0
386	20230905	131200	33356470	5040	5040	5040	5040	0
387	20230905	131100	33356470	5040	5040	5040	5040	0
388	20230905	131000	33356470	5040	5040	5040	5040	0
389	20230905	130900	33356470	5040	5040	5040	5040	0
390	20230905	130800	33356470	5040	5040	5040	5040	0
391	20230905	130700	33356470	5040	5040	5040	5040	0
392	20230905	130600	33356470	5040	5040	5040	5040	0
393	20230905	130500	33356470	5040	5040	5040	5040	0
394	20230905	130400	33356470	5040	5040	5040	5040	0
395	20230905	130300	33356470	5040	5040	5040	5040	0
396	20230905	130200	33356470	5040	5040	5040	5040	0
397	20230905	130100	33356470	5040	5040	5040	5040	0
398	20230905	130000	33356470	5040	5040	5040	5040	0
399	20230905	125900	33356470	5040	5040	5040	5040	0
400	20230905	125800	33356470	5040	5040	5040	5040	0
401	20230905	125700	33356470	5040	5040	5040	5040	0
402	20230905	125600	33356470	5040	5040	5040	5040	0
403	20230905	125500	33356470	5040	5040	5040	5040	0
404	20230905	125400	33356470	5040	5040	5040	5040	0
405	20230905	125300	33356470	5040	5040	5040	5040	0
406	20230905	125200	33356470	5040	5040	5040	5040	0
407	20230905	125100	33356470	5040	5040	5040	5040	0
408	20230905	125000	33356470	5040	5040	5040	5040	0
409	20230905	124900	33356470	5040	5040	5040	5040	0
410	20230905	124800	33356470	5040	5040	5040	5040	0
411	20230905	124700	33356470	5040	5040	5040	5040	0
412	20230905	124600	33356470	5040	5040	5040	5040	0
413	20230905	124500	33356470	5040	5040	5040	5040	0
414	20230905	124400	33356470	5040	5040	5040	5040	0
415	20230905	124300	33356470	5040	5040	5040	5040	0
416	20230905	124200	33356470	5040	5040	5040	5040	0
417	20230905	124100	33356470	5040	5040	5040	5040	0
418	20230905	124000	33356470	5040	5040	5040	5040	0
419	20230905	123900	33356470	5040	5040	5040	5040	0
420	20230905	123800	33356470	5040	5040	5040	5040	0
421	20230905	123700	33356470	5040	5040	5040	5040	0
422	20230905	123600	33356470	5040	5040	5040	5040	0
423	20230905	123500	33356470	5040	5040	5040	5040	0
424	20230905	123400	33356470	5040	5040	5040	5040	0
425	20230905	123300	33356470	5040	5040	5040	5040	0
426	20230905	123200	33356470	5040	5040	5040	5040	0
427	20230905	123100	33356470	5040	5040	5040	5040	0
428	20230905	123000	33356470	5040	5040	5040	5040	0
429	20230905	122900	33356470	5040	5040	5040	5040	19
430	20230905	122800	33260710	5040	5040	5040	5040	0
431	20230905	122700	33260710	5040	5040	5040	5040	0
432	20230905	122600	33260710	5040	5040	5040	5040	0
433	20230905	122500	33260710	5040	5040	5040	5040	0
434	20230905	122400	33260710	5040	5040	5040	5040	0
435	20230905	122300	33260710	5040	5040	5040	5040	0
436	20230905	122200	33260710	5040	5040	5040	5040	0
437	20230905	122100	33260710	5040	5040	5040	5040	0
438	20230905	122000	33260710	5040	5040	5040	5040	0
439	20230905	121900	33260710	5040	5040	5040	5040	0
440	20230905	121800	33260710	5040	5040	5040	5040	0
441	20230905	121700	33260710	5040	5040	5040	5040	0
442	20230905	121600	33260710	5040	5040	5040	5040	0
443	20230905	121500	33260710	5040	5040	5040	5040	0
444	20230905	121400	33260710	5040	5040	5040	5040	0
445	20230905	121300	33260710	5040	5040	5040	5040	0
446	20230905	121200	33260710	5040	5040	5040	5040	2
447	20230905	121100	33250630	5020	5020	5020	5020	0
448	20230905	121000	33250630	5020	5020	5020	5020	0
449	20230905	120900	33250630	5020	5020	5020	5020	0
450	20230905	120800	33250630	5020	5020	5020	5020	0
451	20230905	120700	33250630	5020	5020	5020	5020	0
452	20230905	120600	33250630	5020	5020	5020	5020	0
453	20230905	120500	33250630	5020	5020	5020	5020	0
454	20230905	120400	33250630	5020	5020	5020	5020	0
455	20230905	120300	33250630	5020	5020	5020	5020	0
456	20230905	120200	33250630	5020	5020	5020	5020	0
457	20230905	120100	33250630	5020	5020	5020	5020	0
458	20230905	120000	33250630	5020	5020	5020	5020	0
459	20230905	115900	33250630	5020	5020	5020	5020	0
460	20230905	115800	33250630	5020	5020	5020	5020	0
461	20230905	115700	33250630	5020	5020	5020	5020	0
462	20230905	115600	33250630	5020	5020	5020	5020	0
463	20230905	115500	33250630	5020	5020	5020	5020	0
464	20230905	115400	33250630	5020	5020	5020	5020	0
465	20230905	115300	33250630	5020	5020	5020	5020	0
466	20230905	115200	33250630	5020	5020	5020	5020	0
467	20230905	115100	33250630	5020	5020	5020	5020	0
468	20230905	115000	33250630	5020	5020	5020	5020	0
469	20230905	114900	33250630	5020	5020	5020	5020	0
470	20230905	114800	33250630	5020	5020	5020	5020	0
471	20230905	114700	33250630	5020	5020	5020	5020	0
472	20230905	114600	33250630	5020	5020	5020	5020	29
473	20230905	114500	33105050	5020	5020	5020	5020	0
474	20230905	114400	33105050	5020	5020	5020	5020	0
475	20230905	114300	33105050	5020	5020	5020	5020	0
476	20230905	114200	33105050	5020	5020	5020	5020	0
477	20230905	114100	33105050	5020	5020	5020	5020	0
478	20230905	114000	33105050	5020	5020	5020	5020	0
479	20230905	113900	33105050	5020	5020	5020	5020	0
480	20230905	113800	33105050	5020	5020	5020	5020	0
481	20230905	113700	33105050	5020	5020	5020	5020	0
482	20230905	113600	33105050	5020	5020	5020	5020	0
483	20230905	113500	33105050	5020	5020	5020	5020	0
484	20230905	113400	33105050	5020	5020	5020	5020	0
485	20230905	113300	33105050	5020	5020	5020	5020	0
486	20230905	113200	33105050	5020	5020	5020	5020	0
487	20230905	113100	33105050	5020	5020	5020	5020	0
488	20230905	113000	33105050	5020	5020	5020	5020	0
489	20230905	112900	33105050	5020	5020	5020	5020	0
490	20230905	112800	33105050	5020	5020	5020	5020	0
491	20230905	112700	33105050	5020	5020	5020	5020	0
492	20230905	112600	33105050	5020	5020	5020	5020	0
493	20230905	112500	33105050	5020	5020	5020	5020	0
494	20230905	112400	33105050	5020	5020	5020	5020	0
495	20230905	112300	33105050	5020	5020	5020	5020	0
496	20230905	112200	33105050	5020	5020	5020	5020	0
497	20230905	112100	33105050	5020	5020	5020	5020	0
498	20230905	112000	33105050	5020	5020	5020	5020	0
499	20230905	111900	33105050	5020	5020	5020	5020	0
500	20230905	111800	33105050	5020	5020	5020	5020	0
501	20230905	111700	33105050	5020	5020	5020	5020	0
502	20230905	111600	33105050	5020	5020	5020	5020	0
503	20230905	111500	33105050	5020	5020	5020	5020	5
504	20230905	111400	33079950	5020	5020	5020	5020	0
505	20230905	111300	33079950	5020	5020	5020	5020	0
506	20230905	111200	33079950	5020	5020	5020	5020	0
507	20230905	111100	33079950	5020	5020	5020	5020	0
508	20230905	111000	33079950	5020	5020	5020	5020	0
509	20230905	110900	33079950	5020	5020	5020	5020	0
510	20230905	110800	33079950	5020	5020	5020	5020	0
511	20230905	110700	33079950	5020	5020	5020	5020	0
512	20230905	110600	33079950	5020	5020	5020	5020	0
513	20230905	110500	33079950	5020	5020	5020	5020	0
514	20230905	110400	33079950	5020	5020	5020	5020	0
515	20230905	110300	33079950	5020	5020	5020	5020	0
516	20230905	110200	33079950	5020	5020	5020	5020	0
517	20230905	110100	33079950	5020	5020	5020	5020	3
518	20230905	110000	33064890	5020	5020	5020	5020	0
519	20230905	105900	33064890	5020	5020	5020	5020	0
520	20230905	105800	33064890	5020	5020	5020	5020	0
521	20230905	105700	33064890	5020	5020	5020	5020	0
522	20230905	105600	33064890	5020	5020	5020	5020	83
523	20230905	105500	32648230	5040	5040	5040	5040	0
524	20230905	105400	32648230	5040	5040	5040	5040	0
525	20230905	105300	32648230	5040	5040	5040	5040	0
526	20230905	105200	32648230	5040	5040	5040	5040	0
527	20230905	105100	32648230	5040	5040	5040	5040	0
528	20230905	105000	32648230	5040	5040	5040	5040	9
529	20230905	104900	32602870	5020	5020	5020	5020	0
530	20230905	104800	32602870	5020	5020	5020	5020	0
531	20230905	104700	32602870	5020	5020	5020	5020	0
532	20230905	104600	32602870	5020	5020	5020	5020	0
533	20230905	104500	32602870	5020	5020	5020	5020	0
534	20230905	104400	32602870	5020	5020	5020	5020	0
535	20230905	104300	32602870	5020	5020	5020	5020	0
536	20230905	104200	32602870	5020	5020	5020	5020	0
537	20230905	104100	32602870	5020	5020	5020	5020	0
538	20230905	104000	32602870	5020	5020	5020	5020	0
539	20230905	103900	32602870	5020	5020	5020	5020	0
540	20230905	103800	32602870	5020	5020	5020	5020	0
541	20230905	103700	32602870	5020	5020	5020	5020	0
542	20230905	103600	32602870	5020	5020	5020	5020	0
543	20230905	103500	32602870	5020	5020	5020	5020	0
544	20230905	103400	32602870	5020	5020	5020	5020	0
545	20230905	103300	32602870	5020	5020	5020	5020	0
546	20230905	103200	32602870	5020	5020	5020	5020	0
547	20230905	103100	32602870	5020	5020	5020	5020	0
548	20230905	103000	32602870	5020	5020	5020	5020	0
549	20230905	102900	32602870	5020	5020	5020	5020	0
550	20230905	102800	32602870	5020	5020	5020	5020	0
551	20230905	102700	32602870	5020	5020	5020	5020	0
552	20230905	102600	32602870	5020	5050	5050	5020	20
553	20230905	102500	32502200	5060	5060	5060	5060	0
554	20230905	102400	32502200	5060	5060	5060	5060	0
555	20230905	102300	32502200	5060	5060	5060	5060	0
556	20230905	102200	32502200	5060	5060	5060	5060	0
557	20230905	102100	32502200	5060	5060	5060	5060	0
558	20230905	102000	32502200	5060	5060	5060	5060	0
559	20230905	101900	32502200	5060	5060	5060	5060	0
560	20230905	101800	32502200	5060	5060	5060	5060	0
561	20230905	101700	32502200	5060	5060	5060	5060	0
562	20230905	101600	32502200	5060	5060	5060	5060	0
563	20230905	101500	32502200	5060	5060	5060	5060	0
564	20230905	101400	32502200	5060	5060	5060	5060	0
565	20230905	101300	32502200	5060	5060	5060	5060	0
566	20230905	101200	32502200	5060	5060	5060	5060	0
567	20230905	101100	32502200	5060	5060	5060	5060	0
568	20230905	101000	32502200	5060	5060	5060	5060	0
569	20230905	100900	32502200	5060	5060	5060	5060	0
570	20230905	100800	32502200	5060	5060	5060	5060	0
571	20230905	100700	32502200	5060	5060	5060	5060	0
572	20230905	100600	32502200	5060	5060	5060	5060	0
573	20230905	100500	32502200	5060	5060	5060	5060	0
574	20230905	100400	32502200	5060	5060	5060	5060	0
575	20230905	100300	32502200	5060	5060	5060	5060	0
576	20230905	100200	32502200	5060	5060	5060	5060	0
577	20230905	100100	32502200	5060	5070	5070	5060	4100
578	20230905	100000	11756110	5090	5090	5090	5090	0
579	20230905	095900	11756110	5090	5090	5090	5090	0
580	20230905	095800	11756110	5090	5090	5090	5090	0
581	20230905	095700	11756110	5090	5090	5090	5090	5
582	20230905	095600	11730660	5090	5080	5090	5080	18
583	20230905	095500	11639080	5070	5070	5070	5070	172
584	20230905	095400	10767040	5060	5040	5060	5040	605
585	20230905	095300	7715820	5040	5040	5040	5040	0
586	20230905	095200	7715820	5040	5040	5040	5040	0
587	20230905	095100	7715820	5040	5040	5040	5040	0
588	20230905	095000	7715820	5040	5040	5040	5040	0
589	20230905	094900	7715820	5040	5040	5040	5040	0
590	20230905	094800	7715820	5040	5040	5040	5040	0
591	20230905	094700	7715820	5040	5040	5040	5040	0
592	20230905	094600	7715820	5040	5040	5040	5040	0
593	20230905	094500	7715820	5040	5040	5040	5040	0
594	20230905	094400	7715820	5040	5040	5040	5040	98
595	20230905	094300	7221900	5040	5040	5040	5040	0
596	20230905	094200	7221900	5040	5040	5040	5040	0
597	20230905	094100	7221900	5040	5040	5040	5040	0
598	20230905	094000	7221900	5040	5040	5040	5040	0
599	20230905	093900	7221900	5040	5040	5040	5040	0
600	20230905	093800	7221900	5040	5040	5040	5040	3
601	20230905	093700	7206780	5040	5040	5040	5040	0
602	20230905	093600	7206780	5040	5040	5040	5040	1
603	20230905	093500	7201740	5000	5000	5000	5000	0
604	20230905	093400	7201740	5000	5000	5000	5000	0
605	20230905	093300	7201740	5000	5000	5000	5000	0
606	20230905	093200	7201740	5000	5000	5000	5000	0
607	20230905	093100	7201740	5000	5000	5000	5000	0
608	20230905	093000	7201740	5000	5000	5000	5000	0
609	20230905	092900	7201740	5000	5000	5000	5000	0
610	20230905	092800	7201740	5000	5000	5000	5000	0
611	20230905	092700	7201740	5000	5000	5000	5000	0
612	20230905	092600	7201740	5000	5000	5000	5000	0
613	20230905	092500	7201740	5000	5000	5000	5000	0
614	20230905	092400	7201740	5000	5000	5000	5000	0
615	20230905	092300	7201740	5000	5000	5000	5000	0
616	20230905	092200	7201740	5000	5000	5000	5000	0
617	20230905	092100	7201740	5000	5000	5000	5000	0
618	20230905	092000	7201740	5000	5000	5000	5000	0
619	20230905	091900	7201740	5000	5000	5000	5000	0
620	20230905	091800	7201740	5000	5020	5020	5000	1000
621	20230905	091700	2199630	5020	5020	5020	5020	0
622	20230905	091600	2199630	5020	5020	5020	5020	10
623	20230905	091500	2149430	5010	5010	5010	5010	0
624	20230905	091400	2149430	5010	5020	5020	5010	15
625	20230905	091300	2074170	5020	5020	5020	5020	0
626	20230905	091200	2074170	5020	5020	5020	5020	0
627	20230905	091100	2074170	5020	5020	5020	5020	3
628	20230905	091000	2059110	5010	5010	5010	5010	0
629	20230905	090900	2059110	5010	5010	5010	5010	0
630	20230905	090800	2059110	5010	5010	5010	5010	0
631	20230905	090700	2059110	5010	5010	5010	5010	0
632	20230905	090600	2059110	5010	5010	5010	5010	0
633	20230905	090500	2059110	5010	5010	5010	5010	0
634	20230905	090400	2059110	5010	5010	5010	5010	0
635	20230905	090300	2059110	5010	5010	5010	5010	0
636	20230905	090200	2059110	5010	5010	5010	5010	0
637	20230905	090100	2059110	5010	5010	5010	5010	0
638	20230905	090000	2059110	5010	5010	5010	5010	411