KissMeData/318160/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	203800	351121490	4990	4990	4990	4990	683
3	20230904	203700	351121490	4990	4990	4990	4990	0
4	20230904	203600	351121490	4990	4990	4990	4990	0
5	20230904	203500	351121490	4990	4990	4990	4990	0
6	20230904	203400	351121490	4990	4990	4990	4990	0
7	20230904	203300	351121490	4990	4990	4990	4990	0
8	20230904	203200	351121490	4990	4990	4990	4990	0
9	20230904	203100	351121490	4990	4990	4990	4990	0
10	20230904	203000	351121490	4990	4990	4990	4990	0
11	20230904	202900	351121490	4990	4990	4990	4990	0
12	20230904	202800	351121490	4990	4990	4990	4990	0
13	20230904	202700	351121490	4990	4990	4990	4990	0
14	20230904	202600	351121490	4990	4990	4990	4990	0
15	20230904	202500	351121490	4990	4990	4990	4990	0
16	20230904	202400	351121490	4990	4990	4990	4990	0
17	20230904	202300	351121490	4990	4990	4990	4990	0
18	20230904	202200	351121490	4990	4990	4990	4990	0
19	20230904	202100	351121490	4990	4990	4990	4990	0
20	20230904	202000	351121490	4990	4990	4990	4990	0
21	20230904	201900	351121490	4990	4990	4990	4990	0
22	20230904	201800	351121490	4990	4990	4990	4990	0
23	20230904	201700	351121490	4990	4990	4990	4990	0
24	20230904	201600	351121490	4990	4990	4990	4990	0
25	20230904	201500	351121490	4990	4990	4990	4990	0
26	20230904	201400	351121490	4990	4990	4990	4990	0
27	20230904	201300	351121490	4990	4990	4990	4990	0
28	20230904	201200	351121490	4990	4990	4990	4990	0
29	20230904	201100	351121490	4990	4990	4990	4990	0
30	20230904	201000	351121490	4990	4990	4990	4990	0
31	20230904	200900	351121490	4990	4990	4990	4990	0
32	20230904	200800	351121490	4990	4990	4990	4990	683
33	20230904	200700	351121490	4990	4990	4990	4990	0
34	20230904	200600	351121490	4990	4990	4990	4990	0
35	20230904	200500	351121490	4990	4990	4990	4990	0
36	20230904	200400	351121490	4990	4990	4990	4990	0
37	20230904	200300	351121490	4990	4990	4990	4990	0
38	20230904	200200	351121490	4990	4990	4990	4990	0
39	20230904	200100	351121490	4990	4990	4990	4990	0
40	20230904	200000	351121490	4990	4990	4990	4990	0
41	20230904	195900	351121490	4990	4990	4990	4990	0
42	20230904	195800	351121490	4990	4990	4990	4990	0
43	20230904	195700	351121490	4990	4990	4990	4990	0
44	20230904	195600	351121490	4990	4990	4990	4990	0
45	20230904	195500	351121490	4990	4990	4990	4990	0
46	20230904	195400	351121490	4990	4990	4990	4990	0
47	20230904	195300	351121490	4990	4990	4990	4990	0
48	20230904	195200	351121490	4990	4990	4990	4990	0
49	20230904	195100	351121490	4990	4990	4990	4990	0
50	20230904	195000	351121490	4990	4990	4990	4990	0
51	20230904	194900	351121490	4990	4990	4990	4990	0
52	20230904	194800	351121490	4990	4990	4990	4990	0
53	20230904	194700	351121490	4990	4990	4990	4990	0
54	20230904	194600	351121490	4990	4990	4990	4990	0
55	20230904	194500	351121490	4990	4990	4990	4990	0
56	20230904	194400	351121490	4990	4990	4990	4990	0
57	20230904	194300	351121490	4990	4990	4990	4990	0
58	20230904	194200	351121490	4990	4990	4990	4990	0
59	20230904	194100	351121490	4990	4990	4990	4990	0
60	20230904	194000	351121490	4990	4990	4990	4990	0
61	20230904	193900	351121490	4990	4990	4990	4990	0
62	20230904	193800	351121490	4990	4990	4990	4990	683
63	20230904	193700	351121490	4990	4990	4990	4990	0
64	20230904	193600	351121490	4990	4990	4990	4990	0
65	20230904	193500	351121490	4990	4990	4990	4990	0
66	20230904	193400	351121490	4990	4990	4990	4990	0
67	20230904	193300	351121490	4990	4990	4990	4990	0
68	20230904	193200	351121490	4990	4990	4990	4990	0
69	20230904	193100	351121490	4990	4990	4990	4990	0
70	20230904	193000	351121490	4990	4990	4990	4990	0
71	20230904	192900	351121490	4990	4990	4990	4990	0
72	20230904	192800	351121490	4990	4990	4990	4990	0
73	20230904	192700	351121490	4990	4990	4990	4990	0
74	20230904	192600	351121490	4990	4990	4990	4990	0
75	20230904	192500	351121490	4990	4990	4990	4990	0
76	20230904	192400	351121490	4990	4990	4990	4990	0
77	20230904	192300	351121490	4990	4990	4990	4990	0
78	20230904	192200	351121490	4990	4990	4990	4990	0
79	20230904	192100	351121490	4990	4990	4990	4990	0
80	20230904	192000	351121490	4990	4990	4990	4990	0
81	20230904	191900	351121490	4990	4990	4990	4990	0
82	20230904	191800	351121490	4990	4990	4990	4990	0
83	20230904	191700	351121490	4990	4990	4990	4990	0
84	20230904	191600	351121490	4990	4990	4990	4990	0
85	20230904	191500	351121490	4990	4990	4990	4990	0
86	20230904	191400	351121490	4990	4990	4990	4990	0
87	20230904	191300	351121490	4990	4990	4990	4990	0
88	20230904	191200	351121490	4990	4990	4990	4990	0
89	20230904	191100	351121490	4990	4990	4990	4990	0
90	20230904	191000	351121490	4990	4990	4990	4990	0
91	20230904	190900	351121490	4990	4990	4990	4990	0
92	20230904	190800	351121490	4990	4990	4990	4990	683
93	20230904	190700	351121490	4990	4990	4990	4990	0
94	20230904	190600	351121490	4990	4990	4990	4990	0
95	20230904	190500	351121490	4990	4990	4990	4990	0
96	20230904	190400	351121490	4990	4990	4990	4990	0
97	20230904	190300	351121490	4990	4990	4990	4990	0
98	20230904	190200	351121490	4990	4990	4990	4990	0
99	20230904	190100	351121490	4990	4990	4990	4990	0
100	20230904	190000	351121490	4990	4990	4990	4990	0
101	20230904	185900	351121490	4990	4990	4990	4990	0
102	20230904	185800	351121490	4990	4990	4990	4990	0
103	20230904	185700	351121490	4990	4990	4990	4990	0
104	20230904	185600	351121490	4990	4990	4990	4990	0
105	20230904	185500	351121490	4990	4990	4990	4990	0
106	20230904	185400	351121490	4990	4990	4990	4990	0
107	20230904	185300	351121490	4990	4990	4990	4990	0
108	20230904	185200	351121490	4990	4990	4990	4990	0
109	20230904	185100	351121490	4990	4990	4990	4990	0
110	20230904	185000	351121490	4990	4990	4990	4990	0
111	20230904	184900	351121490	4990	4990	4990	4990	0
112	20230904	184800	351121490	4990	4990	4990	4990	0
113	20230904	184700	351121490	4990	4990	4990	4990	0
114	20230904	184600	351121490	4990	4990	4990	4990	0
115	20230904	184500	351121490	4990	4990	4990	4990	0
116	20230904	184400	351121490	4990	4990	4990	4990	0
117	20230904	184300	351121490	4990	4990	4990	4990	0
118	20230904	184200	351121490	4990	4990	4990	4990	0
119	20230904	184100	351121490	4990	4990	4990	4990	0
120	20230904	184000	351121490	4990	4990	4990	4990	0
121	20230904	183900	351121490	4990	4990	4990	4990	0
122	20230904	183800	351121490	4990	4990	4990	4990	683
123	20230904	183700	351121490	4990	4990	4990	4990	0
124	20230904	183600	351121490	4990	4990	4990	4990	0
125	20230904	183500	351121490	4990	4990	4990	4990	0
126	20230904	183400	351121490	4990	4990	4990	4990	0
127	20230904	183300	351121490	4990	4990	4990	4990	0
128	20230904	183200	351121490	4990	4990	4990	4990	0
129	20230904	183100	351121490	4990	4990	4990	4990	0
130	20230904	183000	351121490	4990	4990	4990	4990	0
131	20230904	182900	351121490	4990	4990	4990	4990	0
132	20230904	182800	351121490	4990	4990	4990	4990	0
133	20230904	182700	351121490	4990	4990	4990	4990	0
134	20230904	182600	351121490	4990	4990	4990	4990	0
135	20230904	182500	351121490	4990	4990	4990	4990	0
136	20230904	182400	351121490	4990	4990	4990	4990	0
137	20230904	182300	351121490	4990	4990	4990	4990	0
138	20230904	182200	351121490	4990	4990	4990	4990	0
139	20230904	182100	351121490	4990	4990	4990	4990	0
140	20230904	182000	351121490	4990	4990	4990	4990	0
141	20230904	181900	351121490	4990	4990	4990	4990	0
142	20230904	181800	351121490	4990	4990	4990	4990	0
143	20230904	181700	351121490	4990	4990	4990	4990	0
144	20230904	181600	351121490	4990	4990	4990	4990	0
145	20230904	181500	351121490	4990	4990	4990	4990	0
146	20230904	181400	351121490	4990	4990	4990	4990	0
147	20230904	181300	351121490	4990	4990	4990	4990	0
148	20230904	181200	351121490	4990	4990	4990	4990	0
149	20230904	181100	351121490	4990	4990	4990	4990	0
150	20230904	181000	351121490	4990	4990	4990	4990	0
151	20230904	180900	351121490	4990	4990	4990	4990	0
152	20230904	180800	351121490	4990	4990	4990	4990	683
153	20230904	180700	351121490	4990	4990	4990	4990	0
154	20230904	180600	351121490	4990	4990	4990	4990	0
155	20230904	180500	351121490	4990	4990	4990	4990	0
156	20230904	180400	351121490	4990	4990	4990	4990	0
157	20230904	180300	351121490	4990	4990	4990	4990	0
158	20230904	180200	351121490	4990	4990	4990	4990	0
159	20230904	180100	351121490	4990	4990	4990	4990	0
160	20230904	180000	351121490	4990	4990	4990	4990	0
161	20230904	175900	351121490	4990	4990	4990	4990	0
162	20230904	175800	351121490	4990	4990	4990	4990	0
163	20230904	175700	351121490	4990	4990	4990	4990	0
164	20230904	175600	351121490	4990	4990	4990	4990	0
165	20230904	175500	351121490	4990	4990	4990	4990	0
166	20230904	175400	351121490	4990	4990	4990	4990	0
167	20230904	175300	351121490	4990	4990	4990	4990	0
168	20230904	175200	351121490	4990	4990	4990	4990	0
169	20230904	175100	351121490	4990	4990	4990	4990	0
170	20230904	175000	351121490	4990	4990	4990	4990	0
171	20230904	174900	351121490	4990	4990	4990	4990	0
172	20230904	174800	351121490	4990	4990	4990	4990	0
173	20230904	174700	351121490	4990	4990	4990	4990	0
174	20230904	174600	351121490	4990	4990	4990	4990	0
175	20230904	174500	351121490	4990	4990	4990	4990	0
176	20230904	174400	351121490	4990	4990	4990	4990	0
177	20230904	174300	351121490	4990	4990	4990	4990	0
178	20230904	174200	351121490	4990	4990	4990	4990	0
179	20230904	174100	351121490	4990	4990	4990	4990	0
180	20230904	174000	351121490	4990	4990	4990	4990	0
181	20230904	173900	351121490	4990	4990	4990	4990	0
182	20230904	173800	351121490	4990	4990	4990	4990	683
183	20230904	173700	351121490	4990	4990	4990	4990	0
184	20230904	173600	351121490	4990	4990	4990	4990	0
185	20230904	173500	351121490	4990	4990	4990	4990	0
186	20230904	173400	351121490	4990	4990	4990	4990	0
187	20230904	173300	351121490	4990	4990	4990	4990	0
188	20230904	173200	351121490	4990	4990	4990	4990	0
189	20230904	173100	351121490	4990	4990	4990	4990	0
190	20230904	173000	351121490	4990	4990	4990	4990	0
191	20230904	172900	351121490	4990	4990	4990	4990	0
192	20230904	172800	351121490	4990	4990	4990	4990	0
193	20230904	172700	351121490	4990	4990	4990	4990	0
194	20230904	172600	351121490	4990	4990	4990	4990	0
195	20230904	172500	351121490	4990	4990	4990	4990	0
196	20230904	172400	351121490	4990	4990	4990	4990	0
197	20230904	172300	351121490	4990	4990	4990	4990	0
198	20230904	172200	351121490	4990	4990	4990	4990	0
199	20230904	172100	351121490	4990	4990	4990	4990	0
200	20230904	172000	351121490	4990	4990	4990	4990	0
201	20230904	171900	351121490	4990	4990	4990	4990	0
202	20230904	171800	351121490	4990	4990	4990	4990	0
203	20230904	171700	351121490	4990	4990	4990	4990	0
204	20230904	171600	351121490	4990	4990	4990	4990	0
205	20230904	171500	351121490	4990	4990	4990	4990	0
206	20230904	171400	351121490	4990	4990	4990	4990	0
207	20230904	171300	351121490	4990	4990	4990	4990	0
208	20230904	171200	351121490	4990	4990	4990	4990	0
209	20230904	171100	351121490	4990	4990	4990	4990	0
210	20230904	171000	351121490	4990	4990	4990	4990	0
211	20230904	170900	351121490	4990	4990	4990	4990	0
212	20230904	170800	351121490	4990	4990	4990	4990	683
213	20230904	170700	351121490	4990	4990	4990	4990	0
214	20230904	170600	351121490	4990	4990	4990	4990	0
215	20230904	170500	351121490	4990	4990	4990	4990	0
216	20230904	170400	351121490	4990	4990	4990	4990	0
217	20230904	170300	351121490	4990	4990	4990	4990	0
218	20230904	170200	351121490	4990	4990	4990	4990	0
219	20230904	170100	351121490	4990	4990	4990	4990	0
220	20230904	170000	351121490	4990	4990	4990	4990	0
221	20230904	165900	351121490	4990	4990	4990	4990	0
222	20230904	165800	351121490	4990	4990	4990	4990	0
223	20230904	165700	351121490	4990	4990	4990	4990	0
224	20230904	165600	351121490	4990	4990	4990	4990	0
225	20230904	165500	351121490	4990	4990	4990	4990	0
226	20230904	165400	351121490	4990	4990	4990	4990	0
227	20230904	165300	351121490	4990	4990	4990	4990	0
228	20230904	165200	351121490	4990	4990	4990	4990	0
229	20230904	165100	351121490	4990	4990	4990	4990	0
230	20230904	165000	351121490	4990	4990	4990	4990	0
231	20230904	164900	351121490	4990	4990	4990	4990	0
232	20230904	164800	351121490	4990	4990	4990	4990	0
233	20230904	164700	351121490	4990	4990	4990	4990	0
234	20230904	164600	351121490	4990	4990	4990	4990	0
235	20230904	164500	351121490	4990	4990	4990	4990	0
236	20230904	164400	351121490	4990	4990	4990	4990	0
237	20230904	164300	351121490	4990	4990	4990	4990	0
238	20230904	164200	351121490	4990	4990	4990	4990	0
239	20230904	164100	351121490	4990	4990	4990	4990	0
240	20230904	164000	351121490	4990	4990	4990	4990	0
241	20230904	163900	351121490	4990	4990	4990	4990	0
242	20230904	163800	351121490	4990	4990	4990	4990	683
243	20230904	163700	351121490	4990	4990	4990	4990	0
244	20230904	163600	351121490	4990	4990	4990	4990	0
245	20230904	163500	351121490	4990	4990	4990	4990	0
246	20230904	163400	351121490	4990	4990	4990	4990	0
247	20230904	163300	351121490	4990	4990	4990	4990	0
248	20230904	163200	351121490	4990	4990	4990	4990	0
249	20230904	163100	351121490	4990	4990	4990	4990	0
250	20230904	163000	351121490	4990	4990	4990	4990	0
251	20230904	162900	351121490	4990	4990	4990	4990	0
252	20230904	162800	351121490	4990	4990	4990	4990	0
253	20230904	162700	351121490	4990	4990	4990	4990	0
254	20230904	162600	351121490	4990	4990	4990	4990	0
255	20230904	162500	351121490	4990	4990	4990	4990	0
256	20230904	162400	351121490	4990	4990	4990	4990	0
257	20230904	162300	351121490	4990	4990	4990	4990	0
258	20230904	162200	351121490	4990	4990	4990	4990	0
259	20230904	162100	351121490	4990	4990	4990	4990	0
260	20230904	162000	351121490	4990	4990	4990	4990	0
261	20230904	161900	351121490	4990	4990	4990	4990	0
262	20230904	161800	351121490	4990	4990	4990	4990	0
263	20230904	161700	351121490	4990	4990	4990	4990	0
264	20230904	161600	351121490	4990	4990	4990	4990	0
265	20230904	161500	351121490	4990	4990	4990	4990	0
266	20230904	161400	351121490	4990	4990	4990	4990	0
267	20230904	161300	351121490	4990	4990	4990	4990	0
268	20230904	161200	351121490	4990	4990	4990	4990	0
269	20230904	161100	351121490	4990	4990	4990	4990	0
270	20230904	161000	351121490	4990	4990	4990	4990	0
271	20230904	160900	351121490	4990	4990	4990	4990	0
272	20230904	160800	351121490	4990	4990	4990	4990	683
273	20230904	160700	351121490	4990	4990	4990	4990	0
274	20230904	160600	351121490	4990	4990	4990	4990	0
275	20230904	160500	351121490	4990	4990	4990	4990	0
276	20230904	160400	351121490	4990	4990	4990	4990	0
277	20230904	160300	351121490	4990	4990	4990	4990	0
278	20230904	160200	351121490	4990	4990	4990	4990	0
279	20230904	160100	351121490	4990	4990	4990	4990	0
280	20230904	160000	351121490	4990	4990	4990	4990	0
281	20230904	155900	351121490	4990	4990	4990	4990	0
282	20230904	155800	351121490	4990	4990	4990	4990	0
283	20230904	155700	351121490	4990	4990	4990	4990	0
284	20230904	155600	351121490	4990	4990	4990	4990	0
285	20230904	155500	351121490	4990	4990	4990	4990	0
286	20230904	155400	351121490	4990	4990	4990	4990	0
287	20230904	155300	351121490	4990	4990	4990	4990	0
288	20230904	155200	351121490	4990	4990	4990	4990	0
289	20230904	155100	351121490	4990	4990	4990	4990	0
290	20230904	155000	351121490	4990	4990	4990	4990	0
291	20230904	154900	351121490	4990	4990	4990	4990	0
292	20230904	154800	351121490	4990	4990	4990	4990	0
293	20230904	154700	351121490	4990	4990	4990	4990	0
294	20230904	154600	351121490	4990	4990	4990	4990	0
295	20230904	154500	351121490	4990	4990	4990	4990	0
296	20230904	154400	351121490	4990	4990	4990	4990	0
297	20230904	154300	351121490	4990	4990	4990	4990	0
298	20230904	154200	351121490	4990	4990	4990	4990	0
299	20230904	154100	351121490	4990	4990	4990	4990	0
300	20230904	154000	351121490	4990	4990	4990	4990	0
301	20230904	153900	351121490	4990	4990	4990	4990	0
302	20230904	153800	351121490	4990	4990	4990	4990	683
303	20230904	153700	351121490	4990	4990	4990	4990	0
304	20230904	153600	351121490	4990	4990	4990	4990	0
305	20230904	153500	351121490	4990	4990	4990	4990	0
306	20230904	153400	351121490	4990	4990	4990	4990	0
307	20230904	153300	351121490	4990	4990	4990	4990	0
308	20230904	153200	351121490	4990	4990	4990	4990	0
309	20230904	153100	351121490	4990	4990	4990	4990	0
310	20230904	153000	351121490	4990	4990	4990	4990	683
311	20230904	152900	347713320	4960	4960	4960	4960	0
312	20230904	152800	347713320	4960	4960	4960	4960	0
313	20230904	152700	347713320	4960	4960	4960	4960	0
314	20230904	152600	347713320	4960	4960	4960	4960	0
315	20230904	152500	347713320	4960	4960	4960	4960	0
316	20230904	152400	347713320	4960	4960	4960	4960	0
317	20230904	152300	347713320	4960	4960	4960	4960	0
318	20230904	152200	347713320	4960	4960	4960	4960	0
319	20230904	152100	347713320	4960	4960	4960	4960	0
320	20230904	152000	347713320	4960	4960	4960	4960	0
321	20230904	151900	347713320	4960	4960	4960	4960	0
322	20230904	151800	347713320	4960	4960	4960	4960	7
323	20230904	151700	347678600	4965	4960	4965	4960	663
324	20230904	151600	344389295	4965	4965	4965	4965	0
325	20230904	151500	344389295	4965	4965	4965	4965	0
326	20230904	151400	344389295	4965	4965	4965	4965	258
327	20230904	151300	343108325	4970	4970	4970	4970	100
328	20230904	151200	342611325	4970	4970	4970	4970	60
329	20230904	151100	342313125	4965	4965	4965	4965	0
330	20230904	151000	342313125	4965	4965	4965	4965	0
331	20230904	150900	342313125	4965	4965	4965	4965	0
332	20230904	150800	342313125	4965	4965	4965	4965	402
333	20230904	150700	340317195	4965	4970	4970	4965	12
334	20230904	150600	340257590	4970	4975	4975	4970	1419
335	20230904	150500	333203665	4990	4990	4990	4990	0
336	20230904	150400	333203665	4990	4990	4990	4990	0
337	20230904	150300	333203665	4990	4980	4990	4975	536
338	20230904	150200	330537030	4980	4980	4980	4980	0
339	20230904	150100	330537030	4980	4995	4995	4980	2218
340	20230904	150000	319481230	4995	4995	4995	4995	535
341	20230904	145900	316808905	4995	5000	5000	4995	21
342	20230904	145800	316703910	5000	5000	5000	5000	0
343	20230904	145700	316703910	5000	5000	5000	5000	0
344	20230904	145600	316703910	5000	5000	5000	5000	0
345	20230904	145500	316703910	5000	5000	5000	5000	0
346	20230904	145400	316703910	5000	5000	5000	5000	0
347	20230904	145300	316703910	5000	5000	5000	5000	0
348	20230904	145200	316703910	5000	5000	5000	5000	0
349	20230904	145100	316703910	5000	5000	5000	5000	0
350	20230904	145000	316703910	5000	5000	5000	5000	0
351	20230904	144900	316703910	5000	5000	5000	5000	37
352	20230904	144800	316518910	5000	4995	5000	4995	33
353	20230904	144700	316353950	5000	5000	5000	5000	430
354	20230904	144600	314203950	5010	5010	5010	5010	11
355	20230904	144500	314148840	5010	5010	5010	5010	21
356	20230904	144400	314043630	5010	5010	5010	5010	0
357	20230904	144300	314043630	5010	5010	5010	5010	25
358	20230904	144200	313918380	5020	5020	5020	5020	2
359	20230904	144100	313908340	4995	4995	4995	4995	0
360	20230904	144000	313908340	4995	4995	4995	4995	0
361	20230904	143900	313908340	4995	4995	4995	4995	145
362	20230904	143800	313184065	4995	4995	4995	4995	3
363	20230904	143700	313169080	4995	4995	4995	4995	4
364	20230904	143600	313149100	5020	4995	5020	4990	170
365	20230904	143500	312299365	5010	5010	5010	5010	0
366	20230904	143400	312299365	5010	5010	5010	5010	0
367	20230904	143300	312299365	5010	4990	5010	4990	150
368	20230904	143200	311550790	4995	4990	4995	4990	53
369	20230904	143100	311286220	4990	5000	5000	4990	557
370	20230904	143000	308501370	5000	5010	5010	5000	356
371	20230904	142900	306717930	5010	5010	5010	5010	2
372	20230904	142800	306707910	5010	5010	5010	5010	2
373	20230904	142700	306697890	5010	5010	5010	5010	56
374	20230904	142600	306417330	5000	5000	5000	5000	0
375	20230904	142500	306417330	5000	5000	5000	5000	0
376	20230904	142400	306417330	5000	5000	5000	5000	0
377	20230904	142300	306417330	5000	5000	5000	5000	1
378	20230904	142200	306412330	5000	5000	5000	5000	1
379	20230904	142100	306407330	5000	5000	5000	5000	44
380	20230904	142000	306187330	5000	4995	5000	4995	7
381	20230904	141900	306152360	4990	4990	4990	4990	4
382	20230904	141800	306132400	4995	4995	4995	4995	92
383	20230904	141700	305672860	4995	4995	4995	4995	33
384	20230904	141600	305508025	4995	4995	5000	4995	900
385	20230904	141500	301008220	4995	4995	4995	4995	7
386	20230904	141400	300973255	4995	5000	5000	4995	207
387	20230904	141300	299938290	4995	4995	4995	4995	0
388	20230904	141200	299938290	4995	4995	4995	4995	1
389	20230904	141100	299933295	5010	5010	5010	5010	0
390	20230904	141000	299933295	5010	5010	5010	5010	50
391	20230904	140900	299682795	5010	5010	5010	5010	50
392	20230904	140800	299432295	5010	5010	5010	5010	0
393	20230904	140700	299432295	5010	5010	5010	5010	0
394	20230904	140600	299432295	5010	5010	5010	5010	0
395	20230904	140500	299432295	5010	5010	5010	5010	0
396	20230904	140400	299432295	5010	5010	5010	5010	0
397	20230904	140300	299432295	5010	5010	5010	5010	0
398	20230904	140200	299432295	5010	5010	5010	4995	7
399	20230904	140100	299397270	5000	5010	5010	5000	2
400	20230904	140000	299387260	5010	5010	5010	5010	1
401	20230904	135900	299382250	5040	5040	5040	5040	0
402	20230904	135800	299382250	5040	5040	5040	5040	0
403	20230904	135700	299382250	5040	5040	5040	5040	0
404	20230904	135600	299382250	5040	4995	5040	4995	3
405	20230904	135500	299367185	5000	4990	5000	4985	1922
406	20230904	135400	289769170	5000	5000	5000	5000	0
407	20230904	135300	289769170	5000	5000	5000	5000	2
408	20230904	135200	289759170	4990	4990	4990	4990	0
409	20230904	135100	289759170	4990	4990	4990	4990	3
410	20230904	135000	289744200	5000	5000	5000	5000	0
411	20230904	134900	289744200	5000	5000	5000	5000	0
412	20230904	134800	289744200	5000	5000	5000	5000	0
413	20230904	134700	289744200	5000	5000	5000	5000	0
414	20230904	134600	289744200	5000	5000	5000	5000	0
415	20230904	134500	289744200	5000	5000	5000	5000	0
416	20230904	134400	289744200	5000	5000	5000	5000	2
417	20230904	134300	289734200	4995	4995	4995	4995	500
418	20230904	134200	287236700	4995	4995	4995	4995	2
419	20230904	134100	287226710	4995	4995	4995	4995	1
420	20230904	134000	287221715	4995	4995	4995	4995	0
421	20230904	133900	287221715	4995	4995	4995	4995	0
422	20230904	133800	287221715	4995	4995	4995	4995	0
423	20230904	133700	287221715	4995	4995	4995	4995	5
424	20230904	133600	287196740	4995	4995	4995	4995	0
425	20230904	133500	287196740	4995	4995	4995	4995	0
426	20230904	133400	287196740	4995	4995	4995	4995	70
427	20230904	133300	286847090	4995	4995	4995	4995	0
428	20230904	133200	286847090	4995	4995	4995	4995	0
429	20230904	133100	286847090	4995	4995	4995	4995	2
430	20230904	133000	286837100	5000	5000	5000	5000	50
431	20230904	132900	286587100	5000	5000	5000	5000	0
432	20230904	132800	286587100	5000	5000	5000	5000	0
433	20230904	132700	286587100	5000	5000	5000	5000	0
434	20230904	132600	286587100	5000	5000	5000	5000	0
435	20230904	132500	286587100	5000	5000	5000	5000	0
436	20230904	132400	286587100	5000	5000	5000	5000	0
437	20230904	132300	286587100	5000	5000	5000	5000	100
438	20230904	132200	286087100	5000	5000	5000	5000	0
439	20230904	132100	286087100	5000	4995	5000	4995	202
440	20230904	132000	285077105	4995	4985	4995	4985	512
441	20230904	131900	282519755	5000	5000	5000	4990	238
442	20230904	131800	281330365	5000	5000	5000	5000	2
443	20230904	131700	281320365	5050	5050	5050	5050	0
444	20230904	131600	281320365	5050	5050	5050	5050	9
445	20230904	131500	281274915	5050	5050	5050	5050	10
446	20230904	131400	281224415	5050	5050	5050	5050	10
447	20230904	131300	281173915	5050	5050	5050	5050	0
448	20230904	131200	281173915	5050	5050	5050	5050	0
449	20230904	131100	281173915	5050	5040	5050	5040	250
450	20230904	131000	279913135	5050	5050	5050	5050	0
451	20230904	130900	279913135	5050	5050	5050	5050	0
452	20230904	130800	279913135	5050	5050	5050	5050	0
453	20230904	130700	279913135	5050	5050	5050	5050	0
454	20230904	130600	279913135	5050	5030	5050	5020	600
455	20230904	130500	276891225	4985	4985	4985	4985	0
456	20230904	130400	276891225	4985	4985	4985	4985	0
457	20230904	130300	276891225	4985	5000	5000	4985	2500
458	20230904	130200	264402730	5030	5030	5030	5030	0
459	20230904	130100	264402730	5030	5030	5030	5030	0
460	20230904	130000	264402730	5030	5030	5030	5030	50
461	20230904	125900	264151230	5030	5030	5030	5030	10
462	20230904	125800	264100930	5030	5030	5030	5030	223
463	20230904	125700	262979240	5030	5030	5030	5030	0
464	20230904	125600	262979240	5030	5020	5030	5020	227
465	20230904	125500	261837510	5020	5020	5020	5020	0
466	20230904	125400	261837510	5020	5020	5020	5020	0
467	20230904	125300	261837510	5020	5020	5020	5020	0
468	20230904	125200	261837510	5020	5020	5020	5020	300
469	20230904	125100	260331510	5020	5020	5020	5020	0
470	20230904	125000	260331510	5020	5020	5020	5020	0
471	20230904	124900	260331510	5020	5020	5020	5020	0
472	20230904	124800	260331510	5020	5010	5020	5010	234
473	20230904	124700	259158000	5000	5000	5000	5000	0
474	20230904	124600	259158000	5000	5000	5000	5000	0
475	20230904	124500	259158000	5000	5000	5000	5000	0
476	20230904	124400	259158000	5000	5000	5000	5000	0
477	20230904	124300	259158000	5000	5000	5000	5000	0
478	20230904	124200	259158000	5000	5000	5000	5000	1
479	20230904	124100	259153000	5000	4995	5000	4995	600
480	20230904	124000	256155000	4990	4990	4990	4990	0
481	20230904	123900	256155000	4990	4990	4990	4990	0
482	20230904	123800	256155000	4990	4990	4990	4990	0
483	20230904	123700	256155000	4990	4990	4990	4990	91
484	20230904	123600	255700910	4990	4990	4990	4985	15
485	20230904	123500	255626110	4985	4985	4985	4985	0
486	20230904	123400	255626110	4985	4985	4985	4985	0
487	20230904	123300	255626110	4985	4985	4985	4985	45
488	20230904	123200	255401785	4985	4985	4985	4985	0
489	20230904	123100	255401785	4985	4985	4985	4985	0
490	20230904	123000	255401785	4985	4985	4985	4985	37
491	20230904	122900	255217340	4985	4985	4985	4985	0
492	20230904	122800	255217340	4985	4985	4985	4985	0
493	20230904	122700	255217340	4985	4985	4985	4985	5
494	20230904	122600	255192415	4990	4990	4990	4990	1
495	20230904	122500	255187425	4980	4980	4980	4980	0
496	20230904	122400	255187425	4980	4980	4980	4980	0
497	20230904	122300	255187425	4980	4980	4980	4980	0
498	20230904	122200	255187425	4980	4980	4980	4980	0
499	20230904	122100	255187425	4980	4980	4980	4980	20
500	20230904	122000	255087825	4970	4970	4970	4970	0
501	20230904	121900	255087825	4970	4970	4970	4970	0
502	20230904	121800	255087825	4970	4970	4970	4970	0
503	20230904	121700	255087825	4970	4970	4970	4970	0
504	20230904	121600	255087825	4970	4970	4970	4970	0
505	20230904	121500	255087825	4970	4970	4970	4970	0
506	20230904	121400	255087825	4970	4970	4970	4970	0
507	20230904	121300	255087825	4970	4970	4970	4970	0
508	20230904	121200	255087825	4970	4970	4970	4970	1
509	20230904	121100	255082855	4970	4970	4970	4970	0
510	20230904	121000	255082855	4970	4970	4970	4970	0
511	20230904	120900	255082855	4970	4970	4970	4970	0
512	20230904	120800	255082855	4970	4970	4970	4970	0
513	20230904	120700	255082855	4970	4970	4970	4970	0
514	20230904	120600	255082855	4970	4970	4970	4970	0
515	20230904	120500	255082855	4970	4970	4970	4970	0
516	20230904	120400	255082855	4970	4970	4970	4970	19
517	20230904	120300	254988425	4970	4970	4970	4970	0
518	20230904	120200	254988425	4970	4970	4970	4970	0
519	20230904	120100	254988425	4970	4970	4970	4970	0
520	20230904	120000	254988425	4970	4970	4970	4970	0
521	20230904	115900	254988425	4970	4970	4970	4970	0
522	20230904	115800	254988425	4970	4970	4970	4970	0
523	20230904	115700	254988425	4970	4970	4970	4970	15
524	20230904	115600	254913875	4965	4965	4965	4965	193
525	20230904	115500	253955630	4965	4970	4970	4965	350
526	20230904	115400	252217630	4970	4970	4970	4970	0
527	20230904	115300	252217630	4970	4965	4970	4965	110
528	20230904	115200	251671430	4965	4965	4965	4965	93
529	20230904	115100	251209685	4970	4975	4975	4970	118
530	20230904	115000	250623135	4970	4970	4970	4970	19
531	20230904	114900	250528705	4970	4980	4980	4970	496
532	20230904	114800	248062385	4985	4985	4985	4985	6
533	20230904	114700	248032475	4985	4985	4985	4985	55
534	20230904	114600	247758300	4985	4990	4990	4985	5
535	20230904	114500	247733370	4985	4985	4985	4985	0
536	20230904	114400	247733370	4985	5010	5010	4970	4103
537	20230904	114300	227288350	5020	5020	5020	5020	0
538	20230904	114200	227288350	5020	5020	5030	5020	4
539	20230904	114100	227268260	5030	5030	5030	5030	0
540	20230904	114000	227268260	5030	5030	5030	5030	0
541	20230904	113900	227268260	5030	5030	5030	5030	0
542	20230904	113800	227268260	5030	5010	5030	5010	3
543	20230904	113700	227253210	5000	5000	5000	5000	161
544	20230904	113600	226448210	5010	5010	5010	5010	0
545	20230904	113500	226448210	5010	5010	5010	5010	0
546	20230904	113400	226448210	5010	5010	5010	5010	0
547	20230904	113300	226448210	5010	5010	5010	5010	0
548	20230904	113200	226448210	5010	5010	5010	5010	0
549	20230904	113100	226448210	5010	5020	5020	5010	662
550	20230904	113000	223130820	5030	5030	5030	5030	0
551	20230904	112900	223130820	5030	5030	5030	5030	0
552	20230904	112800	223130820	5030	5030	5030	5030	0
553	20230904	112700	223130820	5030	5030	5030	5030	0
554	20230904	112600	223130820	5030	5030	5030	5030	0
555	20230904	112500	223130820	5030	5030	5030	5030	9
556	20230904	112400	223085550	5030	5030	5030	5030	0
557	20230904	112300	223085550	5030	5030	5030	5030	0
558	20230904	112200	223085550	5030	5030	5030	5030	0
559	20230904	112100	223085550	5030	5030	5030	5030	0
560	20230904	112000	223085550	5030	5030	5030	5030	20
561	20230904	111900	222984950	5030	5030	5030	5030	0
562	20230904	111800	222984950	5030	5030	5030	5030	0
563	20230904	111700	222984950	5030	5030	5030	5030	0
564	20230904	111600	222984950	5030	5030	5030	5030	0
565	20230904	111500	222984950	5030	5030	5030	5030	0
566	20230904	111400	222984950	5030	5030	5030	5030	0
567	20230904	111300	222984950	5030	5030	5030	5030	0
568	20230904	111200	222984950	5030	5030	5030	5030	0
569	20230904	111100	222984950	5030	5030	5030	5030	0
570	20230904	111000	222984950	5030	5030	5030	5030	0
571	20230904	110900	222984950	5030	5030	5030	5030	0
572	20230904	110800	222984950	5030	5030	5030	5030	0
573	20230904	110700	222984950	5030	5030	5030	5030	0
574	20230904	110600	222984950	5030	5030	5030	5030	0
575	20230904	110500	222984950	5030	5030	5030	5030	0
576	20230904	110400	222984950	5030	5030	5030	5030	145
577	20230904	110300	222255600	5030	5030	5030	5030	1
578	20230904	110200	222250570	5010	5010	5010	5010	0
579	20230904	110100	222250570	5010	5010	5010	5010	103
580	20230904	110000	221734540	5030	5030	5030	5030	0
581	20230904	105900	221734540	5030	5020	5030	5020	500
582	20230904	105800	219224200	5030	5030	5030	5030	0
583	20230904	105700	219224200	5030	5030	5030	5030	1060
584	20230904	105600	213892400	5030	5040	5040	5030	30
585	20230904	105500	213741480	5040	5040	5040	5040	40
586	20230904	105400	213539880	5050	5050	5050	5050	0
587	20230904	105300	213539880	5050	5050	5050	5050	0
588	20230904	105200	213539880	5050	5050	5050	5050	0
589	20230904	105100	213539880	5050	5050	5050	5050	10
590	20230904	105000	213489380	5050	5050	5050	5050	0
591	20230904	104900	213489380	5050	5050	5050	5050	0
592	20230904	104800	213489380	5050	5050	5050	5050	0
593	20230904	104700	213489380	5050	5050	5050	5050	0
594	20230904	104600	213489380	5050	5050	5050	5050	0
595	20230904	104500	213489380	5050	5050	5050	5050	241
596	20230904	104400	212272330	5040	5030	5050	5030	870
597	20230904	104300	207893030	5040	5040	5040	5040	10
598	20230904	104200	207842630	5030	5030	5030	5030	391
599	20230904	104100	205875900	5040	5050	5050	5040	1334
600	20230904	104000	199152510	5050	5050	5050	5050	7
601	20230904	103900	199117160	5050	5050	5050	5050	10
602	20230904	103800	199066660	5050	5040	5050	5040	104
603	20230904	103700	198541500	5050	5050	5050	5050	0
604	20230904	103600	198541500	5050	5050	5050	5050	0
605	20230904	103500	198541500	5050	5050	5050	5050	0
606	20230904	103400	198541500	5050	5050	5050	5050	1
607	20230904	103300	198536450	5050	5050	5050	5050	0
608	20230904	103200	198536450	5050	5050	5050	5050	747
609	20230904	103100	194764100	5060	5060	5060	5060	0
610	20230904	103000	194764100	5060	5060	5060	5060	0
611	20230904	102900	194764100	5060	5060	5060	5060	0
612	20230904	102800	194764100	5060	5060	5060	5060	300
613	20230904	102700	193246100	5060	5060	5060	5060	200
614	20230904	102600	192234100	5060	5060	5060	5060	0
615	20230904	102500	192234100	5060	5060	5060	5060	0
616	20230904	102400	192234100	5060	5060	5060	5060	103
617	20230904	102300	191712920	5070	5080	5080	5070	3233
618	20230904	102200	175289960	5090	5090	5090	5090	1805
619	20230904	102100	166102510	5090	5100	5100	5090	136
620	20230904	102000	165410080	5100	5100	5100	5100	0
621	20230904	101900	165410080	5100	5100	5100	5100	0
622	20230904	101800	165410080	5100	5100	5100	5100	11
623	20230904	101700	165353980	5100	5100	5100	5100	56
624	20230904	101600	165068380	5110	5110	5110	5110	10
625	20230904	101500	165017280	5110	5100	5110	5100	836
626	20230904	101400	160753670	5100	5100	5100	5100	2
627	20230904	101300	160743470	5100	5100	5100	5100	0
628	20230904	101200	160743470	5100	5100	5100	5100	8
629	20230904	101100	160702670	5100	5100	5100	5100	164
630	20230904	101000	159866270	5100	5100	5100	5100	50
631	20230904	100900	159611270	5110	5110	5110	5110	19
632	20230904	100800	159514180	5110	5110	5110	5110	0
633	20230904	100700	159514180	5110	5110	5110	5110	196
634	20230904	100600	158512620	5100	5100	5100	5100	251
635	20230904	100500	157232520	5090	5090	5110	5090	691
636	20230904	100400	153707510	5110	5100	5110	5100	4
637	20230904	100300	153687090	5100	5100	5100	5100	0
638	20230904	100200	153687090	5100	5100	5100	5100	336
639	20230904	100100	151973490	5090	5090	5090	5090	395
640	20230904	100000	149962940	5100	5100	5100	5100	0
641	20230904	095900	149962940	5100	5100	5100	5100	0
642	20230904	095800	149962940	5100	5100	5100	5100	100
643	20230904	095700	149452940	5100	5100	5100	5100	0
644	20230904	095600	149452940	5100	5090	5100	5090	28
645	20230904	095500	149310400	5090	5090	5090	5090	0
646	20230904	095400	149310400	5090	5090	5090	5090	37
647	20230904	095300	149122070	5090	5100	5100	5090	1600
648	20230904	095200	140977070	5100	5090	5100	5090	111
649	20230904	095100	140412060	5090	5090	5090	5090	1
650	20230904	095000	140406970	5080	5080	5080	5080	11
651	20230904	094900	140351090	5080	5080	5090	5080	138
652	20230904	094800	139650020	5090	5100	5100	5090	196
653	20230904	094700	138652370	5100	5100	5100	5100	5
654	20230904	094600	138626870	5090	5090	5090	5090	4
655	20230904	094500	138606510	5090	5100	5100	5090	115
656	20230904	094400	138020660	5100	5090	5100	5090	6
657	20230904	094300	137990070	5090	5110	5110	5090	42
658	20230904	094200	137775870	5110	5110	5110	5110	2
659	20230904	094100	137765650	5090	5090	5090	5090	0
660	20230904	094000	137765650	5090	5090	5090	5090	9
661	20230904	093900	137719840	5110	5090	5110	5090	195
662	20230904	093800	136727110	5090	5080	5110	5080	457
663	20230904	093700	134402280	5090	5090	5090	5090	314
664	20230904	093600	132804020	5110	5100	5110	5100	620
665	20230904	093500	129641760	5110	5140	5140	5110	130
666	20230904	093400	128976750	5110	5150	5150	5110	205
667	20230904	093300	127927460	5150	5120	5150	5120	552
668	20230904	093200	125100980	5120	5120	5120	5120	401
669	20230904	093100	123047860	5120	5120	5120	5120	310
670	20230904	093000	121460660	5150	5120	5150	5100	429
671	20230904	092900	119258870	5120	5150	5150	5120	118
672	20230904	092800	118654270	5150	5150	5170	5150	3009
673	20230904	092700	103106600	5170	5060	5170	5060	6247
674	20230904	092600	71180470	5100	5090	5100	5090	3276
675	20230904	092500	54490990	5060	5040	5060	5040	2967
676	20230904	092400	39514430	5020	5030	5030	5020	500
677	20230904	092300	37003510	5030	5030	5030	5030	0
678	20230904	092200	37003510	5030	5030	5030	5030	0
679	20230904	092100	37003510	5030	5030	5030	5030	0
680	20230904	092000	37003510	5030	5030	5030	5030	0
681	20230904	091900	37003510	5030	5030	5030	5030	0
682	20230904	091800	37003510	5030	5030	5030	5030	28
683	20230904	091700	36862670	5020	5020	5020	5020	0
684	20230904	091600	36862670	5020	5020	5020	5020	0
685	20230904	091500	36862670	5020	5020	5020	5020	6
686	20230904	091400	36832550	5030	5030	5030	5030	108
687	20230904	091300	36289310	5050	5050	5050	5050	0
688	20230904	091200	36289310	5050	5050	5050	5050	0
689	20230904	091100	36289310	5050	5030	5050	5030	593
690	20230904	091000	33295660	5030	5030	5030	5030	301
691	20230904	090900	31781630	5020	5010	5020	5010	49
692	20230904	090800	31536030	4990	4990	4990	4990	215
693	20230904	090700	30463180	4990	4990	4990	4990	6
694	20230904	090600	30433240	5010	4985	5010	4985	315
695	20230904	090500	28862690	4985	5010	5010	4980	503
696	20230904	090400	26350595	5010	5010	5010	5010	0
697	20230904	090300	26350595	5010	4995	5010	4975	584
698	20230904	090200	23440910	5020	4980	5020	4970	609
699	20230904	090100	20406660	4985	5010	5050	4985	1744
700	20230904	090000	11689930	5000	5050	5050	5000	2252