KissMeData/021040/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185700	21840095	5040	5040	5040	5040	89
3	20230901	185600	21840095	5040	5040	5040	5040	0
4	20230901	185500	21840095	5040	5040	5040	5040	0
5	20230901	185400	21840095	5040	5040	5040	5040	0
6	20230901	185300	21840095	5040	5040	5040	5040	0
7	20230901	185200	21840095	5040	5040	5040	5040	0
8	20230901	185100	21840095	5040	5040	5040	5040	0
9	20230901	185000	21840095	5040	5040	5040	5040	0
10	20230901	184900	21840095	5040	5040	5040	5040	0
11	20230901	184800	21840095	5040	5040	5040	5040	0
12	20230901	184700	21840095	5040	5040	5040	5040	0
13	20230901	184600	21840095	5040	5040	5040	5040	0
14	20230901	184500	21840095	5040	5040	5040	5040	0
15	20230901	184400	21840095	5040	5040	5040	5040	0
16	20230901	184300	21840095	5040	5040	5040	5040	0
17	20230901	184200	21840095	5040	5040	5040	5040	0
18	20230901	184100	21840095	5040	5040	5040	5040	0
19	20230901	184000	21840095	5040	5040	5040	5040	0
20	20230901	183900	21840095	5040	5040	5040	5040	0
21	20230901	183800	21840095	5040	5040	5040	5040	0
22	20230901	183700	21840095	5040	5040	5040	5040	0
23	20230901	183600	21840095	5040	5040	5040	5040	0
24	20230901	183500	21840095	5040	5040	5040	5040	0
25	20230901	183400	21840095	5040	5040	5040	5040	0
26	20230901	183300	21840095	5040	5040	5040	5040	0
27	20230901	183200	21840095	5040	5040	5040	5040	0
28	20230901	183100	21840095	5040	5040	5040	5040	0
29	20230901	183000	21840095	5040	5040	5040	5040	0
30	20230901	182900	21840095	5040	5040	5040	5040	0
31	20230901	182800	21840095	5040	5040	5040	5040	0
32	20230901	182700	21840095	5040	5040	5040	5040	89
33	20230901	182600	21840095	5040	5040	5040	5040	0
34	20230901	182500	21840095	5040	5040	5040	5040	0
35	20230901	182400	21840095	5040	5040	5040	5040	0
36	20230901	182300	21840095	5040	5040	5040	5040	0
37	20230901	182200	21840095	5040	5040	5040	5040	0
38	20230901	182100	21840095	5040	5040	5040	5040	0
39	20230901	182000	21840095	5040	5040	5040	5040	0
40	20230901	181900	21840095	5040	5040	5040	5040	0
41	20230901	181800	21840095	5040	5040	5040	5040	0
42	20230901	181700	21840095	5040	5040	5040	5040	0
43	20230901	181600	21840095	5040	5040	5040	5040	0
44	20230901	181500	21840095	5040	5040	5040	5040	0
45	20230901	181400	21840095	5040	5040	5040	5040	0
46	20230901	181300	21840095	5040	5040	5040	5040	0
47	20230901	181200	21840095	5040	5040	5040	5040	0
48	20230901	181100	21840095	5040	5040	5040	5040	0
49	20230901	181000	21840095	5040	5040	5040	5040	0
50	20230901	180900	21840095	5040	5040	5040	5040	0
51	20230901	180800	21840095	5040	5040	5040	5040	0
52	20230901	180700	21840095	5040	5040	5040	5040	0
53	20230901	180600	21840095	5040	5040	5040	5040	0
54	20230901	180500	21840095	5040	5040	5040	5040	0
55	20230901	180400	21840095	5040	5040	5040	5040	0
56	20230901	180300	21840095	5040	5040	5040	5040	0
57	20230901	180200	21840095	5040	5040	5040	5040	0
58	20230901	180100	21840095	5040	5040	5040	5040	0
59	20230901	180000	21840095	5040	5040	5040	5040	0
60	20230901	175900	21840095	5040	5040	5040	5040	0
61	20230901	175800	21840095	5040	5040	5040	5040	0
62	20230901	175700	21840095	5040	5040	5040	5040	89
63	20230901	175600	21840095	5040	5040	5040	5040	0
64	20230901	175500	21840095	5040	5040	5040	5040	0
65	20230901	175400	21840095	5040	5040	5040	5040	0
66	20230901	175300	21840095	5040	5040	5040	5040	0
67	20230901	175200	21840095	5040	5040	5040	5040	0
68	20230901	175100	21840095	5040	5040	5040	5040	0
69	20230901	175000	21840095	5040	5040	5040	5040	0
70	20230901	174900	21840095	5040	5040	5040	5040	0
71	20230901	174800	21840095	5040	5040	5040	5040	0
72	20230901	174700	21840095	5040	5040	5040	5040	0
73	20230901	174600	21840095	5040	5040	5040	5040	0
74	20230901	174500	21840095	5040	5040	5040	5040	0
75	20230901	174400	21840095	5040	5040	5040	5040	0
76	20230901	174300	21840095	5040	5040	5040	5040	0
77	20230901	174200	21840095	5040	5040	5040	5040	0
78	20230901	174100	21840095	5040	5040	5040	5040	0
79	20230901	174000	21840095	5040	5040	5040	5040	0
80	20230901	173900	21840095	5040	5040	5040	5040	0
81	20230901	173800	21840095	5040	5040	5040	5040	0
82	20230901	173700	21840095	5040	5040	5040	5040	0
83	20230901	173600	21840095	5040	5040	5040	5040	0
84	20230901	173500	21840095	5040	5040	5040	5040	0
85	20230901	173400	21840095	5040	5040	5040	5040	0
86	20230901	173300	21840095	5040	5040	5040	5040	0
87	20230901	173200	21840095	5040	5040	5040	5040	0
88	20230901	173100	21840095	5040	5040	5040	5040	0
89	20230901	173000	21840095	5040	5040	5040	5040	0
90	20230901	172900	21840095	5040	5040	5040	5040	0
91	20230901	172800	21840095	5040	5040	5040	5040	0
92	20230901	172700	21840095	5040	5040	5040	5040	89
93	20230901	172600	21840095	5040	5040	5040	5040	0
94	20230901	172500	21840095	5040	5040	5040	5040	0
95	20230901	172400	21840095	5040	5040	5040	5040	0
96	20230901	172300	21840095	5040	5040	5040	5040	0
97	20230901	172200	21840095	5040	5040	5040	5040	0
98	20230901	172100	21840095	5040	5040	5040	5040	0
99	20230901	172000	21840095	5040	5040	5040	5040	0
100	20230901	171900	21840095	5040	5040	5040	5040	0
101	20230901	171800	21840095	5040	5040	5040	5040	0
102	20230901	171700	21840095	5040	5040	5040	5040	0
103	20230901	171600	21840095	5040	5040	5040	5040	0
104	20230901	171500	21840095	5040	5040	5040	5040	0
105	20230901	171400	21840095	5040	5040	5040	5040	0
106	20230901	171300	21840095	5040	5040	5040	5040	0
107	20230901	171200	21840095	5040	5040	5040	5040	0
108	20230901	171100	21840095	5040	5040	5040	5040	0
109	20230901	171000	21840095	5040	5040	5040	5040	0
110	20230901	170900	21840095	5040	5040	5040	5040	0
111	20230901	170800	21840095	5040	5040	5040	5040	0
112	20230901	170700	21840095	5040	5040	5040	5040	0
113	20230901	170600	21840095	5040	5040	5040	5040	0
114	20230901	170500	21840095	5040	5040	5040	5040	0
115	20230901	170400	21840095	5040	5040	5040	5040	0
116	20230901	170300	21840095	5040	5040	5040	5040	0
117	20230901	170200	21840095	5040	5040	5040	5040	0
118	20230901	170100	21840095	5040	5040	5040	5040	0
119	20230901	170000	21840095	5040	5040	5040	5040	0
120	20230901	165900	21840095	5040	5040	5040	5040	0
121	20230901	165800	21840095	5040	5040	5040	5040	0
122	20230901	165700	21840095	5040	5040	5040	5040	89
123	20230901	165600	21840095	5040	5040	5040	5040	0
124	20230901	165500	21840095	5040	5040	5040	5040	0
125	20230901	165400	21840095	5040	5040	5040	5040	0
126	20230901	165300	21840095	5040	5040	5040	5040	0
127	20230901	165200	21840095	5040	5040	5040	5040	0
128	20230901	165100	21840095	5040	5040	5040	5040	0
129	20230901	165000	21840095	5040	5040	5040	5040	0
130	20230901	164900	21840095	5040	5040	5040	5040	0
131	20230901	164800	21840095	5040	5040	5040	5040	0
132	20230901	164700	21840095	5040	5040	5040	5040	0
133	20230901	164600	21840095	5040	5040	5040	5040	0
134	20230901	164500	21840095	5040	5040	5040	5040	0
135	20230901	164400	21840095	5040	5040	5040	5040	0
136	20230901	164300	21840095	5040	5040	5040	5040	0
137	20230901	164200	21840095	5040	5040	5040	5040	0
138	20230901	164100	21840095	5040	5040	5040	5040	0
139	20230901	164000	21840095	5040	5040	5040	5040	0
140	20230901	163900	21840095	5040	5040	5040	5040	0
141	20230901	163800	21840095	5040	5040	5040	5040	0
142	20230901	163700	21840095	5040	5040	5040	5040	0
143	20230901	163600	21840095	5040	5040	5040	5040	0
144	20230901	163500	21840095	5040	5040	5040	5040	0
145	20230901	163400	21840095	5040	5040	5040	5040	0
146	20230901	163300	21840095	5040	5040	5040	5040	0
147	20230901	163200	21840095	5040	5040	5040	5040	0
148	20230901	163100	21840095	5040	5040	5040	5040	0
149	20230901	163000	21840095	5040	5040	5040	5040	0
150	20230901	162900	21840095	5040	5040	5040	5040	0
151	20230901	162800	21840095	5040	5040	5040	5040	0
152	20230901	162700	21840095	5040	5040	5040	5040	89
153	20230901	162600	21840095	5040	5040	5040	5040	0
154	20230901	162500	21840095	5040	5040	5040	5040	0
155	20230901	162400	21840095	5040	5040	5040	5040	0
156	20230901	162300	21840095	5040	5040	5040	5040	0
157	20230901	162200	21840095	5040	5040	5040	5040	0
158	20230901	162100	21840095	5040	5040	5040	5040	0
159	20230901	162000	21840095	5040	5040	5040	5040	0
160	20230901	161900	21840095	5040	5040	5040	5040	0
161	20230901	161800	21840095	5040	5040	5040	5040	0
162	20230901	161700	21840095	5040	5040	5040	5040	0
163	20230901	161600	21840095	5040	5040	5040	5040	0
164	20230901	161500	21840095	5040	5040	5040	5040	0
165	20230901	161400	21840095	5040	5040	5040	5040	0
166	20230901	161300	21840095	5040	5040	5040	5040	0
167	20230901	161200	21840095	5040	5040	5040	5040	0
168	20230901	161100	21840095	5040	5040	5040	5040	0
169	20230901	161000	21840095	5040	5040	5040	5040	0
170	20230901	160900	21840095	5040	5040	5040	5040	0
171	20230901	160800	21840095	5040	5040	5040	5040	0
172	20230901	160700	21840095	5040	5040	5040	5040	0
173	20230901	160600	21840095	5040	5040	5040	5040	0
174	20230901	160500	21840095	5040	5040	5040	5040	0
175	20230901	160400	21840095	5040	5040	5040	5040	0
176	20230901	160300	21840095	5040	5040	5040	5040	0
177	20230901	160200	21840095	5040	5040	5040	5040	0
178	20230901	160100	21840095	5040	5040	5040	5040	0
179	20230901	160000	21840095	5040	5040	5040	5040	0
180	20230901	155900	21840095	5040	5040	5040	5040	0
181	20230901	155800	21840095	5040	5040	5040	5040	0
182	20230901	155700	21840095	5040	5040	5040	5040	89
183	20230901	155600	21840095	5040	5040	5040	5040	0
184	20230901	155500	21840095	5040	5040	5040	5040	0
185	20230901	155400	21840095	5040	5040	5040	5040	0
186	20230901	155300	21840095	5040	5040	5040	5040	0
187	20230901	155200	21840095	5040	5040	5040	5040	0
188	20230901	155100	21840095	5040	5040	5040	5040	0
189	20230901	155000	21840095	5040	5040	5040	5040	0
190	20230901	154900	21840095	5040	5040	5040	5040	0
191	20230901	154800	21840095	5040	5040	5040	5040	0
192	20230901	154700	21840095	5040	5040	5040	5040	0
193	20230901	154600	21840095	5040	5040	5040	5040	0
194	20230901	154500	21840095	5040	5040	5040	5040	0
195	20230901	154400	21840095	5040	5040	5040	5040	0
196	20230901	154300	21840095	5040	5040	5040	5040	0
197	20230901	154200	21840095	5040	5040	5040	5040	0
198	20230901	154100	21840095	5040	5040	5040	5040	0
199	20230901	154000	21840095	5040	5040	5040	5040	0
200	20230901	153900	21840095	5040	5040	5040	5040	0
201	20230901	153800	21840095	5040	5040	5040	5040	0
202	20230901	153700	21840095	5040	5040	5040	5040	0
203	20230901	153600	21840095	5040	5040	5040	5040	0
204	20230901	153500	21840095	5040	5040	5040	5040	0
205	20230901	153400	21840095	5040	5040	5040	5040	0
206	20230901	153300	21840095	5040	5040	5040	5040	0
207	20230901	153200	21840095	5040	5040	5040	5040	0
208	20230901	153100	21840095	5040	5040	5040	5040	0
209	20230901	153000	21840095	5040	5040	5040	5040	89
210	20230901	152900	21391535	4975	4975	4975	4975	0
211	20230901	152800	21391535	4975	4975	4975	4975	0
212	20230901	152700	21391535	4975	4975	4975	4975	0
213	20230901	152600	21391535	4975	4975	4975	4975	0
214	20230901	152500	21391535	4975	4975	4975	4975	0
215	20230901	152400	21391535	4975	4975	4975	4975	0
216	20230901	152300	21391535	4975	4975	4975	4975	0
217	20230901	152200	21391535	4975	4975	4975	4975	0
218	20230901	152100	21391535	4975	4975	4975	4975	0
219	20230901	152000	21391535	4975	4975	4975	4975	0
220	20230901	151900	21391535	4975	4975	4975	4975	9
221	20230901	151800	21346760	5040	4980	5040	4980	991
222	20230901	151700	16406330	4970	4970	4970	4970	0
223	20230901	151600	16406330	4970	4970	4970	4970	0
224	20230901	151500	16406330	4970	4970	4970	4970	0
225	20230901	151400	16406330	4970	4970	4970	4970	0
226	20230901	151300	16406330	4970	4970	4970	4970	6
227	20230901	151200	16376510	4980	4980	4980	4980	0
228	20230901	151100	16376510	4980	4980	4980	4980	0
229	20230901	151000	16376510	4980	4980	4980	4980	0
230	20230901	150900	16376510	4980	4980	4980	4980	0
231	20230901	150800	16376510	4980	4980	4980	4980	0
232	20230901	150700	16376510	4980	4980	4980	4980	15
233	20230901	150600	16301810	4980	4980	4980	4980	0
234	20230901	150500	16301810	4980	4980	4980	4980	0
235	20230901	150400	16301810	4980	4980	4980	4980	0
236	20230901	150300	16301810	4980	4980	4980	4980	0
237	20230901	150200	16301810	4980	4980	4980	4980	0
238	20230901	150100	16301810	4980	4980	4980	4980	0
239	20230901	150000	16301810	4980	4980	4980	4980	85
240	20230901	145900	15878510	4970	4970	4970	4970	0
241	20230901	145800	15878510	4970	4970	4970	4970	0
242	20230901	145700	15878510	4970	4970	4970	4970	0
243	20230901	145600	15878510	4970	4970	4970	4970	0
244	20230901	145500	15878510	4970	4970	4970	4970	0
245	20230901	145400	15878510	4970	4970	4970	4970	0
246	20230901	145300	15878510	4970	4970	4970	4970	0
247	20230901	145200	15878510	4970	4970	4970	4970	0
248	20230901	145100	15878510	4970	4970	4970	4970	0
249	20230901	145000	15878510	4970	4970	4970	4970	0
250	20230901	144900	15878510	4970	4970	4970	4970	0
251	20230901	144800	15878510	4970	4970	4970	4970	0
252	20230901	144700	15878510	4970	4970	4970	4970	0
253	20230901	144600	15878510	4970	4970	4970	4970	0
254	20230901	144500	15878510	4970	4970	4970	4970	0
255	20230901	144400	15878510	4970	4970	4970	4970	0
256	20230901	144300	15878510	4970	4970	4970	4970	0
257	20230901	144200	15878510	4970	4970	4970	4970	0
258	20230901	144100	15878510	4970	4970	4970	4970	0
259	20230901	144000	15878510	4970	4970	4970	4970	0
260	20230901	143900	15878510	4970	4970	4970	4970	0
261	20230901	143800	15878510	4970	4970	4970	4970	0
262	20230901	143700	15878510	4970	4970	4970	4970	0
263	20230901	143600	15878510	4970	4970	4970	4970	0
264	20230901	143500	15878510	4970	4970	4970	4970	0
265	20230901	143400	15878510	4970	4970	4970	4970	0
266	20230901	143300	15878510	4970	4970	4970	4970	0
267	20230901	143200	15878510	4970	4970	4970	4970	0
268	20230901	143100	15878510	4970	4970	4970	4970	0
269	20230901	143000	15878510	4970	4970	4970	4970	0
270	20230901	142900	15878510	4970	4970	4970	4970	0
271	20230901	142800	15878510	4970	4970	4970	4970	0
272	20230901	142700	15878510	4970	4970	4970	4970	0
273	20230901	142600	15878510	4970	4970	4970	4970	0
274	20230901	142500	15878510	4970	4970	4970	4970	0
275	20230901	142400	15878510	4970	4970	4970	4970	0
276	20230901	142300	15878510	4970	4970	4970	4970	0
277	20230901	142200	15878510	4970	4970	4970	4970	0
278	20230901	142100	15878510	4970	4970	4970	4970	0
279	20230901	142000	15878510	4970	4970	4970	4970	0
280	20230901	141900	15878510	4970	4970	4970	4970	0
281	20230901	141800	15878510	4970	4970	4970	4970	0
282	20230901	141700	15878510	4970	4970	4970	4970	0
283	20230901	141600	15878510	4970	4970	4970	4970	0
284	20230901	141500	15878510	4970	4970	4970	4970	0
285	20230901	141400	15878510	4970	4970	4970	4970	0
286	20230901	141300	15878510	4970	4970	4970	4970	0
287	20230901	141200	15878510	4970	4970	4970	4970	0
288	20230901	141100	15878510	4970	4970	4970	4970	0
289	20230901	141000	15878510	4970	4970	4970	4970	0
290	20230901	140900	15878510	4970	4970	4970	4970	0
291	20230901	140800	15878510	4970	4970	4970	4970	0
292	20230901	140700	15878510	4970	4970	4970	4970	0
293	20230901	140600	15878510	4970	4970	4970	4970	0
294	20230901	140500	15878510	4970	4970	4970	4970	0
295	20230901	140400	15878510	4970	4970	4970	4970	0
296	20230901	140300	15878510	4970	4970	4970	4970	0
297	20230901	140200	15878510	4970	4970	4970	4970	0
298	20230901	140100	15878510	4970	4970	4970	4970	0
299	20230901	140000	15878510	4970	4970	4970	4970	0
300	20230901	135900	15878510	4970	4970	4970	4970	0
301	20230901	135800	15878510	4970	4970	4970	4970	0
302	20230901	135700	15878510	4970	4970	4970	4970	0
303	20230901	135600	15878510	4970	4970	4970	4970	0
304	20230901	135500	15878510	4970	4970	4970	4970	0
305	20230901	135400	15878510	4970	4970	4970	4970	0
306	20230901	135300	15878510	4970	4970	4970	4970	0
307	20230901	135200	15878510	4970	4970	4970	4970	0
308	20230901	135100	15878510	4970	4970	4970	4970	0
309	20230901	135000	15878510	4970	4970	4970	4970	0
310	20230901	134900	15878510	4970	4970	4970	4970	0
311	20230901	134800	15878510	4970	4970	4970	4970	0
312	20230901	134700	15878510	4970	4970	4970	4970	0
313	20230901	134600	15878510	4970	4970	4970	4970	0
314	20230901	134500	15878510	4970	4970	4970	4970	0
315	20230901	134400	15878510	4970	4970	4970	4970	0
316	20230901	134300	15878510	4970	4970	4970	4970	0
317	20230901	134200	15878510	4970	4970	4970	4970	0
318	20230901	134100	15878510	4970	4970	4970	4970	0
319	20230901	134000	15878510	4970	4970	4970	4970	0
320	20230901	133900	15878510	4970	4970	4970	4970	0
321	20230901	133800	15878510	4970	4970	4970	4970	0
322	20230901	133700	15878510	4970	4970	4970	4970	0
323	20230901	133600	15878510	4970	4970	4970	4970	0
324	20230901	133500	15878510	4970	4970	4970	4970	0
325	20230901	133400	15878510	4970	4970	4970	4970	0
326	20230901	133300	15878510	4970	4970	4970	4970	0
327	20230901	133200	15878510	4970	4970	4970	4970	0
328	20230901	133100	15878510	4970	4970	4970	4970	0
329	20230901	133000	15878510	4970	4970	4970	4970	0
330	20230901	132900	15878510	4970	4970	4970	4970	0
331	20230901	132800	15878510	4970	4970	4970	4970	0
332	20230901	132700	15878510	4970	4970	4970	4970	0
333	20230901	132600	15878510	4970	4970	4970	4970	0
334	20230901	132500	15878510	4970	4970	4970	4970	0
335	20230901	132400	15878510	4970	4970	4970	4970	0
336	20230901	132300	15878510	4970	4970	4970	4970	0
337	20230901	132200	15878510	4970	4970	4970	4970	0
338	20230901	132100	15878510	4970	4970	4970	4970	0
339	20230901	132000	15878510	4970	4970	4970	4970	0
340	20230901	131900	15878510	4970	4970	4970	4970	0
341	20230901	131800	15878510	4970	4970	4970	4970	0
342	20230901	131700	15878510	4970	4970	4970	4970	0
343	20230901	131600	15878510	4970	4970	4970	4970	0
344	20230901	131500	15878510	4970	4970	4970	4970	0
345	20230901	131400	15878510	4970	4970	4970	4970	0
346	20230901	131300	15878510	4970	4970	4970	4970	0
347	20230901	131200	15878510	4970	4970	4970	4970	0
348	20230901	131100	15878510	4970	4970	4970	4970	0
349	20230901	131000	15878510	4970	4970	4970	4970	0
350	20230901	130900	15878510	4970	4970	4970	4970	0
351	20230901	130800	15878510	4970	4970	4970	4970	0
352	20230901	130700	15878510	4970	4970	4970	4970	0
353	20230901	130600	15878510	4970	4970	4970	4970	0
354	20230901	130500	15878510	4970	4970	4970	4970	0
355	20230901	130400	15878510	4970	4970	4970	4970	0
356	20230901	130300	15878510	4970	4970	4970	4970	0
357	20230901	130200	15878510	4970	4970	4970	4970	0
358	20230901	130100	15878510	4970	4970	4970	4970	0
359	20230901	130000	15878510	4970	4970	4970	4970	0
360	20230901	125900	15878510	4970	4970	4970	4970	0
361	20230901	125800	15878510	4970	4970	4970	4970	0
362	20230901	125700	15878510	4970	4970	4970	4970	0
363	20230901	125600	15878510	4970	4970	4970	4970	0
364	20230901	125500	15878510	4970	4970	4970	4970	0
365	20230901	125400	15878510	4970	4970	4970	4970	0
366	20230901	125300	15878510	4970	4970	4970	4970	0
367	20230901	125200	15878510	4970	4970	4970	4970	0
368	20230901	125100	15878510	4970	4970	4970	4970	0
369	20230901	125000	15878510	4970	4970	4970	4970	0
370	20230901	124900	15878510	4970	4970	4970	4970	0
371	20230901	124800	15878510	4970	4970	4970	4970	0
372	20230901	124700	15878510	4970	4970	4970	4970	0
373	20230901	124600	15878510	4970	4970	4970	4970	0
374	20230901	124500	15878510	4970	4970	4970	4970	0
375	20230901	124400	15878510	4970	4970	4970	4970	0
376	20230901	124300	15878510	4970	4970	4970	4970	0
377	20230901	124200	15878510	4970	4970	4970	4970	0
378	20230901	124100	15878510	4970	4970	4970	4970	0
379	20230901	124000	15878510	4970	4970	4970	4970	0
380	20230901	123900	15878510	4970	4970	4970	4970	0
381	20230901	123800	15878510	4970	4970	4970	4970	0
382	20230901	123700	15878510	4970	4970	4970	4970	0
383	20230901	123600	15878510	4970	4970	4970	4970	0
384	20230901	123500	15878510	4970	4970	4970	4970	6
385	20230901	123400	15848690	4975	4975	4975	4975	0
386	20230901	123300	15848690	4975	4975	4975	4975	0
387	20230901	123200	15848690	4975	4975	4975	4975	0
388	20230901	123100	15848690	4975	4975	4975	4975	0
389	20230901	123000	15848690	4975	4975	4975	4975	0
390	20230901	122900	15848690	4975	4975	4975	4975	0
391	20230901	122800	15848690	4975	4975	4975	4975	1
392	20230901	122700	15843715	4975	4975	4975	4975	0
393	20230901	122600	15843715	4975	4975	4975	4975	0
394	20230901	122500	15843715	4975	4975	4975	4975	0
395	20230901	122400	15843715	4975	4975	4975	4975	0
396	20230901	122300	15843715	4975	4975	4975	4975	0
397	20230901	122200	15843715	4975	4975	4975	4975	0
398	20230901	122100	15843715	4975	4975	4975	4975	0
399	20230901	122000	15843715	4975	4975	4975	4975	1
400	20230901	121900	15838740	4985	4985	4985	4985	0
401	20230901	121800	15838740	4985	4985	4985	4985	72
402	20230901	121700	15479820	4970	4970	4970	4970	0
403	20230901	121600	15479820	4970	4970	4970	4970	0
404	20230901	121500	15479820	4970	4970	4970	4970	0
405	20230901	121400	15479820	4970	4970	4970	4970	0
406	20230901	121300	15479820	4970	4970	4970	4970	0
407	20230901	121200	15479820	4970	4970	4970	4970	0
408	20230901	121100	15479820	4970	4970	4970	4970	0
409	20230901	121000	15479820	4970	4970	4970	4970	0
410	20230901	120900	15479820	4970	4970	4970	4970	0
411	20230901	120800	15479820	4970	4970	4970	4970	0
412	20230901	120700	15479820	4970	4970	4970	4970	0
413	20230901	120600	15479820	4970	4970	4970	4970	0
414	20230901	120500	15479820	4970	4970	4970	4970	0
415	20230901	120400	15479820	4970	4970	4970	4970	0
416	20230901	120300	15479820	4970	4970	4970	4970	0
417	20230901	120200	15479820	4970	4970	4970	4970	0
418	20230901	120100	15479820	4970	4970	4970	4970	0
419	20230901	120000	15479820	4970	4970	4970	4970	0
420	20230901	115900	15479820	4970	4970	4970	4970	0
421	20230901	115800	15479820	4970	4970	4970	4970	0
422	20230901	115700	15479820	4970	4970	4970	4970	0
423	20230901	115600	15479820	4970	4970	4970	4970	0
424	20230901	115500	15479820	4970	4970	4970	4970	0
425	20230901	115400	15479820	4970	4970	4970	4970	0
426	20230901	115300	15479820	4970	4970	4970	4970	0
427	20230901	115200	15479820	4970	4970	4970	4970	0
428	20230901	115100	15479820	4970	4970	4970	4970	0
429	20230901	115000	15479820	4970	4970	4970	4970	0
430	20230901	114900	15479820	4970	4970	4970	4970	0
431	20230901	114800	15479820	4970	4970	4970	4970	0
432	20230901	114700	15479820	4970	4970	4970	4970	0
433	20230901	114600	15479820	4970	4970	4970	4970	0
434	20230901	114500	15479820	4970	4975	4975	4970	1001
435	20230901	114400	10504845	4975	4975	4975	4970	114
436	20230901	114300	9938210	4990	4990	4990	4990	0
437	20230901	114200	9938210	4990	4990	4990	4990	0
438	20230901	114100	9938210	4990	4990	4990	4990	0
439	20230901	114000	9938210	4990	4990	4990	4990	0
440	20230901	113900	9938210	4990	4990	4990	4990	0
441	20230901	113800	9938210	4990	4990	4990	4990	0
442	20230901	113700	9938210	4990	4990	4990	4990	0
443	20230901	113600	9938210	4990	4990	4990	4990	0
444	20230901	113500	9938210	4990	4990	4990	4990	0
445	20230901	113400	9938210	4990	4990	4990	4990	0
446	20230901	113300	9938210	4990	4990	4990	4990	0
447	20230901	113200	9938210	4990	4990	4990	4990	0
448	20230901	113100	9938210	4990	4990	4990	4990	0
449	20230901	113000	9938210	4990	4990	4990	4990	0
450	20230901	112900	9938210	4990	4990	4990	4990	0
451	20230901	112800	9938210	4990	4990	4990	4990	0
452	20230901	112700	9938210	4990	4990	4990	4990	0
453	20230901	112600	9938210	4990	4990	4990	4990	0
454	20230901	112500	9938210	4990	4990	4990	4990	0
455	20230901	112400	9938210	4990	4990	4990	4990	0
456	20230901	112300	9938210	4990	4990	4990	4990	0
457	20230901	112200	9938210	4990	4990	4990	4990	0
458	20230901	112100	9938210	4990	4990	4990	4990	0
459	20230901	112000	9938210	4990	4990	4990	4990	0
460	20230901	111900	9938210	4990	4990	4990	4990	0
461	20230901	111800	9938210	4990	4990	4990	4990	0
462	20230901	111700	9938210	4990	4990	4990	4990	50
463	20230901	111600	9688710	4970	4970	4970	4970	0
464	20230901	111500	9688710	4970	5000	5000	4970	976
465	20230901	111400	4820970	5010	5010	5010	5010	0
466	20230901	111300	4820970	5010	5010	5010	5010	0
467	20230901	111200	4820970	5010	5010	5010	5010	0
468	20230901	111100	4820970	5010	5010	5010	5010	0
469	20230901	111000	4820970	5010	5010	5010	5010	0
470	20230901	110900	4820970	5010	5010	5010	5010	0
471	20230901	110800	4820970	5010	5010	5010	5010	0
472	20230901	110700	4820970	5010	5010	5010	5010	0
473	20230901	110600	4820970	5010	5010	5010	5010	0
474	20230901	110500	4820970	5010	5010	5010	5010	0
475	20230901	110400	4820970	5010	5010	5010	5010	0
476	20230901	110300	4820970	5010	5010	5010	5010	0
477	20230901	110200	4820970	5010	5010	5010	5010	0
478	20230901	110100	4820970	5010	5010	5010	5010	0
479	20230901	110000	4820970	5010	5010	5010	5010	0
480	20230901	105900	4820970	5010	5010	5010	5010	0
481	20230901	105800	4820970	5010	5010	5010	5010	0
482	20230901	105700	4820970	5010	5010	5010	5010	0
483	20230901	105600	4820970	5010	5010	5010	5010	0
484	20230901	105500	4820970	5010	5010	5010	5010	0
485	20230901	105400	4820970	5010	5010	5010	5010	0
486	20230901	105300	4820970	5010	5010	5010	5010	0
487	20230901	105200	4820970	5010	5010	5010	5010	0
488	20230901	105100	4820970	5010	5010	5010	5010	56
489	20230901	105000	4540410	5010	5010	5010	5010	10
490	20230901	104900	4490310	5020	5020	5020	5020	0
491	20230901	104800	4490310	5020	5020	5020	5020	0
492	20230901	104700	4490310	5020	5020	5020	5020	0
493	20230901	104600	4490310	5020	5020	5020	5020	0
494	20230901	104500	4490310	5020	5020	5020	5020	0
495	20230901	104400	4490310	5020	5020	5020	5020	0
496	20230901	104300	4490310	5020	5020	5020	5020	0
497	20230901	104200	4490310	5020	5020	5020	5020	0
498	20230901	104100	4490310	5020	5020	5020	5020	0
499	20230901	104000	4490310	5020	5020	5020	5020	0
500	20230901	103900	4490310	5020	5020	5020	5020	0
501	20230901	103800	4490310	5020	5020	5020	5020	50
502	20230901	103700	4239310	5020	5020	5020	5020	0
503	20230901	103600	4239310	5020	5020	5020	5020	0
504	20230901	103500	4239310	5020	5020	5020	5020	0
505	20230901	103400	4239310	5020	5020	5020	5020	0
506	20230901	103300	4239310	5020	5020	5020	5020	0
507	20230901	103200	4239310	5020	5020	5020	5020	0
508	20230901	103100	4239310	5020	5020	5020	5020	0
509	20230901	103000	4239310	5020	5020	5020	5020	0
510	20230901	102900	4239310	5020	5020	5020	5020	0
511	20230901	102800	4239310	5020	5020	5020	5020	0
512	20230901	102700	4239310	5020	5020	5020	5020	0
513	20230901	102600	4239310	5020	5020	5020	5020	0
514	20230901	102500	4239310	5020	5020	5020	5020	0
515	20230901	102400	4239310	5020	5020	5020	5020	0
516	20230901	102300	4239310	5020	5020	5020	5020	0
517	20230901	102200	4239310	5020	5020	5020	5020	0
518	20230901	102100	4239310	5020	5020	5020	5020	0
519	20230901	102000	4239310	5020	5020	5020	5020	0
520	20230901	101900	4239310	5020	5020	5020	5020	0
521	20230901	101800	4239310	5020	5020	5020	5020	0
522	20230901	101700	4239310	5020	5020	5020	5020	0
523	20230901	101600	4239310	5020	5020	5020	5020	0
524	20230901	101500	4239310	5020	5020	5020	5020	22
525	20230901	101400	4128870	5010	5010	5010	5010	0
526	20230901	101300	4128870	5010	5010	5010	5010	0
527	20230901	101200	4128870	5010	5010	5010	5010	0
528	20230901	101100	4128870	5010	5010	5010	5010	0
529	20230901	101000	4128870	5010	5010	5010	5010	0
530	20230901	100900	4128870	5010	5010	5010	5010	0
531	20230901	100800	4128870	5010	5010	5010	5010	0
532	20230901	100700	4128870	5010	5010	5010	5010	0
533	20230901	100600	4128870	5010	5010	5010	5010	0
534	20230901	100500	4128870	5010	5010	5010	5010	0
535	20230901	100400	4128870	5010	5010	5010	5010	0
536	20230901	100300	4128870	5010	5010	5010	5010	0
537	20230901	100200	4128870	5010	5010	5010	5010	0
538	20230901	100100	4128870	5010	5010	5010	5010	0
539	20230901	100000	4128870	5010	5010	5010	5010	0
540	20230901	095900	4128870	5010	5010	5010	5010	0
541	20230901	095800	4128870	5010	5010	5010	5010	0
542	20230901	095700	4128870	5010	5010	5010	5010	0
543	20230901	095600	4128870	5010	5010	5010	5010	0
544	20230901	095500	4128870	5010	5010	5010	5010	0
545	20230901	095400	4128870	5010	5010	5010	5010	0
546	20230901	095300	4128870	5010	5010	5010	5010	0
547	20230901	095200	4128870	5010	5010	5010	5010	5
548	20230901	095100	4103820	5010	5010	5010	5010	0
549	20230901	095000	4103820	5010	5010	5010	5010	0
550	20230901	094900	4103820	5010	5010	5010	5010	0
551	20230901	094800	4103820	5010	5010	5010	5010	0
552	20230901	094700	4103820	5010	5010	5010	5010	0
553	20230901	094600	4103820	5010	5010	5010	5010	0
554	20230901	094500	4103820	5010	5010	5010	5010	0
555	20230901	094400	4103820	5010	5010	5010	5010	0
556	20230901	094300	4103820	5010	5010	5010	5010	0
557	20230901	094200	4103820	5010	5010	5010	5010	0
558	20230901	094100	4103820	5010	5010	5010	5010	0
559	20230901	094000	4103820	5010	5010	5010	5010	111
560	20230901	093900	3547710	5000	5000	5000	5000	0
561	20230901	093800	3547710	5000	5000	5000	5000	0
562	20230901	093700	3547710	5000	5000	5000	5000	0
563	20230901	093600	3547710	5000	5000	5000	5000	0
564	20230901	093500	3547710	5000	5000	5000	5000	0
565	20230901	093400	3547710	5000	5000	5000	5000	0
566	20230901	093300	3547710	5000	5000	5000	5000	9
567	20230901	093200	3502710	5000	5000	5000	5000	0
568	20230901	093100	3502710	5000	5000	5000	5000	0
569	20230901	093000	3502710	5000	5000	5000	5000	0
570	20230901	092900	3502710	5000	5000	5000	5000	0
571	20230901	092800	3502710	5000	5000	5000	5000	0
572	20230901	092700	3502710	5000	5000	5000	5000	0
573	20230901	092600	3502710	5000	5000	5000	5000	0
574	20230901	092500	3502710	5000	5000	5000	5000	0
575	20230901	092400	3502710	5000	5000	5000	5000	0
576	20230901	092300	3502710	5000	5000	5000	5000	0
577	20230901	092200	3502710	5000	5000	5000	5000	1
578	20230901	092100	3497710	5000	5000	5000	5000	0
579	20230901	092000	3497710	5000	5000	5000	5000	10
580	20230901	091900	3447710	5000	5000	5000	5000	0
581	20230901	091800	3447710	5000	5000	5000	5000	0
582	20230901	091700	3447710	5000	5000	5000	5000	0
583	20230901	091600	3447710	5000	5000	5000	5000	0
584	20230901	091500	3447710	5000	5000	5000	5000	0
585	20230901	091400	3447710	5000	5000	5000	5000	0
586	20230901	091300	3447710	5000	5000	5000	5000	0
587	20230901	091200	3447710	5000	5000	5000	5000	0
588	20230901	091100	3447710	5000	5000	5000	5000	0
589	20230901	091000	3447710	5000	5000	5000	5000	30
590	20230901	090900	3297710	5000	5000	5000	5000	0
591	20230901	090800	3297710	5000	4995	5000	4995	200
592	20230901	090700	2297960	4990	4990	4990	4990	0
593	20230901	090600	2297960	4990	4990	4990	4990	0
594	20230901	090500	2297960	4990	4990	4990	4990	0
595	20230901	090400	2297960	4990	4990	4990	4990	108
596	20230901	090300	1759040	4970	4970	4970	4970	0
597	20230901	090200	1759040	4970	4970	4970	4970	0
598	20230901	090100	1759040	4970	4980	4980	4970	161
599	20230901	090000	957685	4985	4990	4990	4985	192