KissMeData/021040/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	185800	26061635	4975	4975	4975	4975	2
3	20230904	185700	26061635	4975	4975	4975	4975	0
4	20230904	185600	26061635	4975	4975	4975	4975	0
5	20230904	185500	26061635	4975	4975	4975	4975	0
6	20230904	185400	26061635	4975	4975	4975	4975	0
7	20230904	185300	26061635	4975	4975	4975	4975	0
8	20230904	185200	26061635	4975	4975	4975	4975	0
9	20230904	185100	26061635	4975	4975	4975	4975	0
10	20230904	185000	26061635	4975	4975	4975	4975	0
11	20230904	184900	26061635	4975	4975	4975	4975	0
12	20230904	184800	26061635	4975	4975	4975	4975	0
13	20230904	184700	26061635	4975	4975	4975	4975	0
14	20230904	184600	26061635	4975	4975	4975	4975	0
15	20230904	184500	26061635	4975	4975	4975	4975	0
16	20230904	184400	26061635	4975	4975	4975	4975	0
17	20230904	184300	26061635	4975	4975	4975	4975	0
18	20230904	184200	26061635	4975	4975	4975	4975	0
19	20230904	184100	26061635	4975	4975	4975	4975	0
20	20230904	184000	26061635	4975	4975	4975	4975	0
21	20230904	183900	26061635	4975	4975	4975	4975	0
22	20230904	183800	26061635	4975	4975	4975	4975	0
23	20230904	183700	26061635	4975	4975	4975	4975	0
24	20230904	183600	26061635	4975	4975	4975	4975	0
25	20230904	183500	26061635	4975	4975	4975	4975	0
26	20230904	183400	26061635	4975	4975	4975	4975	0
27	20230904	183300	26061635	4975	4975	4975	4975	0
28	20230904	183200	26061635	4975	4975	4975	4975	0
29	20230904	183100	26061635	4975	4975	4975	4975	0
30	20230904	183000	26061635	4975	4975	4975	4975	0
31	20230904	182900	26061635	4975	4975	4975	4975	0
32	20230904	182800	26061635	4975	4975	4975	4975	2
33	20230904	182700	26061635	4975	4975	4975	4975	0
34	20230904	182600	26061635	4975	4975	4975	4975	0
35	20230904	182500	26061635	4975	4975	4975	4975	0
36	20230904	182400	26061635	4975	4975	4975	4975	0
37	20230904	182300	26061635	4975	4975	4975	4975	0
38	20230904	182200	26061635	4975	4975	4975	4975	0
39	20230904	182100	26061635	4975	4975	4975	4975	0
40	20230904	182000	26061635	4975	4975	4975	4975	0
41	20230904	181900	26061635	4975	4975	4975	4975	0
42	20230904	181800	26061635	4975	4975	4975	4975	0
43	20230904	181700	26061635	4975	4975	4975	4975	0
44	20230904	181600	26061635	4975	4975	4975	4975	0
45	20230904	181500	26061635	4975	4975	4975	4975	0
46	20230904	181400	26061635	4975	4975	4975	4975	0
47	20230904	181300	26061635	4975	4975	4975	4975	0
48	20230904	181200	26061635	4975	4975	4975	4975	0
49	20230904	181100	26061635	4975	4975	4975	4975	0
50	20230904	181000	26061635	4975	4975	4975	4975	0
51	20230904	180900	26061635	4975	4975	4975	4975	0
52	20230904	180800	26061635	4975	4975	4975	4975	0
53	20230904	180700	26061635	4975	4975	4975	4975	0
54	20230904	180600	26061635	4975	4975	4975	4975	0
55	20230904	180500	26061635	4975	4975	4975	4975	0
56	20230904	180400	26061635	4975	4975	4975	4975	0
57	20230904	180300	26061635	4975	4975	4975	4975	0
58	20230904	180200	26061635	4975	4975	4975	4975	0
59	20230904	180100	26061635	4975	4975	4975	4975	0
60	20230904	180000	26061635	4975	4975	4975	4975	0
61	20230904	175900	26061635	4975	4975	4975	4975	0
62	20230904	175800	26061635	4975	4975	4975	4975	2
63	20230904	175700	26061635	4975	4975	4975	4975	0
64	20230904	175600	26061635	4975	4975	4975	4975	0
65	20230904	175500	26061635	4975	4975	4975	4975	0
66	20230904	175400	26061635	4975	4975	4975	4975	0
67	20230904	175300	26061635	4975	4975	4975	4975	0
68	20230904	175200	26061635	4975	4975	4975	4975	0
69	20230904	175100	26061635	4975	4975	4975	4975	0
70	20230904	175000	26061635	4975	4975	4975	4975	0
71	20230904	174900	26061635	4975	4975	4975	4975	0
72	20230904	174800	26061635	4975	4975	4975	4975	0
73	20230904	174700	26061635	4975	4975	4975	4975	0
74	20230904	174600	26061635	4975	4975	4975	4975	0
75	20230904	174500	26061635	4975	4975	4975	4975	0
76	20230904	174400	26061635	4975	4975	4975	4975	0
77	20230904	174300	26061635	4975	4975	4975	4975	0
78	20230904	174200	26061635	4975	4975	4975	4975	0
79	20230904	174100	26061635	4975	4975	4975	4975	0
80	20230904	174000	26061635	4975	4975	4975	4975	0
81	20230904	173900	26061635	4975	4975	4975	4975	0
82	20230904	173800	26061635	4975	4975	4975	4975	0
83	20230904	173700	26061635	4975	4975	4975	4975	0
84	20230904	173600	26061635	4975	4975	4975	4975	0
85	20230904	173500	26061635	4975	4975	4975	4975	0
86	20230904	173400	26061635	4975	4975	4975	4975	0
87	20230904	173300	26061635	4975	4975	4975	4975	0
88	20230904	173200	26061635	4975	4975	4975	4975	0
89	20230904	173100	26061635	4975	4975	4975	4975	0
90	20230904	173000	26061635	4975	4975	4975	4975	0
91	20230904	172900	26061635	4975	4975	4975	4975	0
92	20230904	172800	26061635	4975	4975	4975	4975	2
93	20230904	172700	26061635	4975	4975	4975	4975	0
94	20230904	172600	26061635	4975	4975	4975	4975	0
95	20230904	172500	26061635	4975	4975	4975	4975	0
96	20230904	172400	26061635	4975	4975	4975	4975	0
97	20230904	172300	26061635	4975	4975	4975	4975	0
98	20230904	172200	26061635	4975	4975	4975	4975	0
99	20230904	172100	26061635	4975	4975	4975	4975	0
100	20230904	172000	26061635	4975	4975	4975	4975	0
101	20230904	171900	26061635	4975	4975	4975	4975	0
102	20230904	171800	26061635	4975	4975	4975	4975	0
103	20230904	171700	26061635	4975	4975	4975	4975	0
104	20230904	171600	26061635	4975	4975	4975	4975	0
105	20230904	171500	26061635	4975	4975	4975	4975	0
106	20230904	171400	26061635	4975	4975	4975	4975	0
107	20230904	171300	26061635	4975	4975	4975	4975	0
108	20230904	171200	26061635	4975	4975	4975	4975	0
109	20230904	171100	26061635	4975	4975	4975	4975	0
110	20230904	171000	26061635	4975	4975	4975	4975	0
111	20230904	170900	26061635	4975	4975	4975	4975	0
112	20230904	170800	26061635	4975	4975	4975	4975	0
113	20230904	170700	26061635	4975	4975	4975	4975	0
114	20230904	170600	26061635	4975	4975	4975	4975	0
115	20230904	170500	26061635	4975	4975	4975	4975	0
116	20230904	170400	26061635	4975	4975	4975	4975	0
117	20230904	170300	26061635	4975	4975	4975	4975	0
118	20230904	170200	26061635	4975	4975	4975	4975	0
119	20230904	170100	26061635	4975	4975	4975	4975	0
120	20230904	170000	26061635	4975	4975	4975	4975	0
121	20230904	165900	26061635	4975	4975	4975	4975	0
122	20230904	165800	26061635	4975	4975	4975	4975	2
123	20230904	165700	26061635	4975	4975	4975	4975	0
124	20230904	165600	26061635	4975	4975	4975	4975	0
125	20230904	165500	26061635	4975	4975	4975	4975	0
126	20230904	165400	26061635	4975	4975	4975	4975	0
127	20230904	165300	26061635	4975	4975	4975	4975	0
128	20230904	165200	26061635	4975	4975	4975	4975	0
129	20230904	165100	26061635	4975	4975	4975	4975	0
130	20230904	165000	26061635	4975	4975	4975	4975	0
131	20230904	164900	26061635	4975	4975	4975	4975	0
132	20230904	164800	26061635	4975	4975	4975	4975	0
133	20230904	164700	26061635	4975	4975	4975	4975	0
134	20230904	164600	26061635	4975	4975	4975	4975	0
135	20230904	164500	26061635	4975	4975	4975	4975	0
136	20230904	164400	26061635	4975	4975	4975	4975	0
137	20230904	164300	26061635	4975	4975	4975	4975	0
138	20230904	164200	26061635	4975	4975	4975	4975	0
139	20230904	164100	26061635	4975	4975	4975	4975	0
140	20230904	164000	26061635	4975	4975	4975	4975	0
141	20230904	163900	26061635	4975	4975	4975	4975	0
142	20230904	163800	26061635	4975	4975	4975	4975	0
143	20230904	163700	26061635	4975	4975	4975	4975	0
144	20230904	163600	26061635	4975	4975	4975	4975	0
145	20230904	163500	26061635	4975	4975	4975	4975	0
146	20230904	163400	26061635	4975	4975	4975	4975	0
147	20230904	163300	26061635	4975	4975	4975	4975	0
148	20230904	163200	26061635	4975	4975	4975	4975	0
149	20230904	163100	26061635	4975	4975	4975	4975	0
150	20230904	163000	26061635	4975	4975	4975	4975	0
151	20230904	162900	26061635	4975	4975	4975	4975	0
152	20230904	162800	26061635	4975	4975	4975	4975	2
153	20230904	162700	26061635	4975	4975	4975	4975	0
154	20230904	162600	26061635	4975	4975	4975	4975	0
155	20230904	162500	26061635	4975	4975	4975	4975	0
156	20230904	162400	26061635	4975	4975	4975	4975	0
157	20230904	162300	26061635	4975	4975	4975	4975	0
158	20230904	162200	26061635	4975	4975	4975	4975	0
159	20230904	162100	26061635	4975	4975	4975	4975	0
160	20230904	162000	26061635	4975	4975	4975	4975	0
161	20230904	161900	26061635	4975	4975	4975	4975	0
162	20230904	161800	26061635	4975	4975	4975	4975	0
163	20230904	161700	26061635	4975	4975	4975	4975	0
164	20230904	161600	26061635	4975	4975	4975	4975	0
165	20230904	161500	26061635	4975	4975	4975	4975	0
166	20230904	161400	26061635	4975	4975	4975	4975	0
167	20230904	161300	26061635	4975	4975	4975	4975	0
168	20230904	161200	26061635	4975	4975	4975	4975	0
169	20230904	161100	26061635	4975	4975	4975	4975	0
170	20230904	161000	26061635	4975	4975	4975	4975	0
171	20230904	160900	26061635	4975	4975	4975	4975	0
172	20230904	160800	26061635	4975	4975	4975	4975	0
173	20230904	160700	26061635	4975	4975	4975	4975	0
174	20230904	160600	26061635	4975	4975	4975	4975	0
175	20230904	160500	26061635	4975	4975	4975	4975	0
176	20230904	160400	26061635	4975	4975	4975	4975	0
177	20230904	160300	26061635	4975	4975	4975	4975	0
178	20230904	160200	26061635	4975	4975	4975	4975	0
179	20230904	160100	26061635	4975	4975	4975	4975	0
180	20230904	160000	26061635	4975	4975	4975	4975	0
181	20230904	155900	26061635	4975	4975	4975	4975	0
182	20230904	155800	26061635	4975	4975	4975	4975	2
183	20230904	155700	26061635	4975	4975	4975	4975	0
184	20230904	155600	26061635	4975	4975	4975	4975	0
185	20230904	155500	26061635	4975	4975	4975	4975	0
186	20230904	155400	26061635	4975	4975	4975	4975	0
187	20230904	155300	26061635	4975	4975	4975	4975	0
188	20230904	155200	26061635	4975	4975	4975	4975	0
189	20230904	155100	26061635	4975	4975	4975	4975	0
190	20230904	155000	26061635	4975	4975	4975	4975	0
191	20230904	154900	26061635	4975	4975	4975	4975	0
192	20230904	154800	26061635	4975	4975	4975	4975	0
193	20230904	154700	26061635	4975	4975	4975	4975	0
194	20230904	154600	26061635	4975	4975	4975	4975	0
195	20230904	154500	26061635	4975	4975	4975	4975	0
196	20230904	154400	26061635	4975	4975	4975	4975	0
197	20230904	154300	26061635	4975	4975	4975	4975	0
198	20230904	154200	26061635	4975	4975	4975	4975	0
199	20230904	154100	26061635	4975	4975	4975	4975	0
200	20230904	154000	26061635	4975	4975	4975	4975	0
201	20230904	153900	26061635	4975	4975	4975	4975	0
202	20230904	153800	26061635	4975	4975	4975	4975	0
203	20230904	153700	26061635	4975	4975	4975	4975	0
204	20230904	153600	26061635	4975	4975	4975	4975	0
205	20230904	153500	26061635	4975	4975	4975	4975	0
206	20230904	153400	26061635	4975	4975	4975	4975	0
207	20230904	153300	26061635	4975	4975	4975	4975	0
208	20230904	153200	26061635	4975	4975	4975	4975	0
209	20230904	153100	26061635	4975	4975	4975	4975	0
210	20230904	153000	26061635	4975	4975	4975	4975	2
211	20230904	152900	26051685	4965	4965	4965	4965	0
212	20230904	152800	26051685	4965	4965	4965	4965	0
213	20230904	152700	26051685	4965	4965	4965	4965	0
214	20230904	152600	26051685	4965	4965	4965	4965	0
215	20230904	152500	26051685	4965	4965	4965	4965	0
216	20230904	152400	26051685	4965	4965	4965	4965	0
217	20230904	152300	26051685	4965	4965	4965	4965	0
218	20230904	152200	26051685	4965	4965	4965	4965	0
219	20230904	152100	26051685	4965	4965	4965	4965	0
220	20230904	152000	26051685	4965	4965	4965	4965	0
221	20230904	151900	26051685	4965	4965	4965	4965	0
222	20230904	151800	26051685	4965	4965	4965	4965	0
223	20230904	151700	26051685	4965	4965	4965	4965	0
224	20230904	151600	26051685	4965	4965	4965	4965	0
225	20230904	151500	26051685	4965	4965	4965	4965	0
226	20230904	151400	26051685	4965	4965	4965	4965	0
227	20230904	151300	26051685	4965	4965	4965	4965	0
228	20230904	151200	26051685	4965	4965	4965	4965	0
229	20230904	151100	26051685	4965	4965	4965	4965	0
230	20230904	151000	26051685	4965	4965	4965	4965	0
231	20230904	150900	26051685	4965	4965	4965	4965	0
232	20230904	150800	26051685	4965	4965	4965	4965	0
233	20230904	150700	26051685	4965	4965	4965	4965	18
234	20230904	150600	25962315	4985	4985	4985	4985	0
235	20230904	150500	25962315	4985	4985	4985	4985	0
236	20230904	150400	25962315	4985	4985	4985	4985	0
237	20230904	150300	25962315	4985	4985	4985	4985	0
238	20230904	150200	25962315	4985	4985	4985	4985	0
239	20230904	150100	25962315	4985	4985	4985	4985	0
240	20230904	150000	25962315	4985	4985	4985	4985	0
241	20230904	145900	25962315	4985	4985	4985	4985	0
242	20230904	145800	25962315	4985	4985	4985	4985	0
243	20230904	145700	25962315	4985	4985	4985	4985	0
244	20230904	145600	25962315	4985	4985	4985	4985	0
245	20230904	145500	25962315	4985	4985	4985	4985	0
246	20230904	145400	25962315	4985	4985	4985	4985	0
247	20230904	145300	25962315	4985	4985	4985	4985	0
248	20230904	145200	25962315	4985	4985	4985	4985	0
249	20230904	145100	25962315	4985	4985	4985	4985	8
250	20230904	145000	25922435	4965	4965	4965	4965	0
251	20230904	144900	25922435	4965	4965	4965	4965	0
252	20230904	144800	25922435	4965	4965	4965	4965	0
253	20230904	144700	25922435	4965	4965	4965	4965	0
254	20230904	144600	25922435	4965	4965	4965	4965	0
255	20230904	144500	25922435	4965	4965	4965	4965	0
256	20230904	144400	25922435	4965	4965	4965	4965	0
257	20230904	144300	25922435	4965	4965	4965	4965	0
258	20230904	144200	25922435	4965	4965	4965	4965	0
259	20230904	144100	25922435	4965	4965	4965	4965	0
260	20230904	144000	25922435	4965	4965	4965	4965	0
261	20230904	143900	25922435	4965	4965	4965	4965	0
262	20230904	143800	25922435	4965	4965	4965	4965	0
263	20230904	143700	25922435	4965	4965	4965	4965	0
264	20230904	143600	25922435	4965	4965	4965	4965	0
265	20230904	143500	25922435	4965	4965	4965	4965	0
266	20230904	143400	25922435	4965	4965	4965	4965	0
267	20230904	143300	25922435	4965	4965	4965	4965	0
268	20230904	143200	25922435	4965	4965	4965	4965	0
269	20230904	143100	25922435	4965	4965	4965	4965	0
270	20230904	143000	25922435	4965	4965	4965	4965	0
271	20230904	142900	25922435	4965	4965	4965	4965	0
272	20230904	142800	25922435	4965	4965	4965	4965	0
273	20230904	142700	25922435	4965	4965	4965	4965	0
274	20230904	142600	25922435	4965	4965	4965	4965	0
275	20230904	142500	25922435	4965	4965	4965	4965	0
276	20230904	142400	25922435	4965	4965	4965	4965	0
277	20230904	142300	25922435	4965	4965	4965	4965	0
278	20230904	142200	25922435	4965	4965	4965	4965	0
279	20230904	142100	25922435	4965	4965	4965	4965	0
280	20230904	142000	25922435	4965	4965	4965	4965	0
281	20230904	141900	25922435	4965	4965	4965	4965	0
282	20230904	141800	25922435	4965	4965	4965	4965	0
283	20230904	141700	25922435	4965	4965	4965	4965	0
284	20230904	141600	25922435	4965	4965	4965	4965	0
285	20230904	141500	25922435	4965	4965	4965	4965	0
286	20230904	141400	25922435	4965	4965	4965	4965	0
287	20230904	141300	25922435	4965	4965	4965	4965	0
288	20230904	141200	25922435	4965	4965	4965	4965	0
289	20230904	141100	25922435	4965	4965	4965	4965	0
290	20230904	141000	25922435	4965	4965	4965	4965	0
291	20230904	140900	25922435	4965	4965	4965	4965	0
292	20230904	140800	25922435	4965	4965	4965	4965	0
293	20230904	140700	25922435	4965	4965	4965	4965	0
294	20230904	140600	25922435	4965	4965	4965	4965	0
295	20230904	140500	25922435	4965	4965	4965	4965	0
296	20230904	140400	25922435	4965	4965	4965	4965	0
297	20230904	140300	25922435	4965	4965	4965	4965	0
298	20230904	140200	25922435	4965	4965	4965	4965	0
299	20230904	140100	25922435	4965	4965	4965	4965	0
300	20230904	140000	25922435	4965	4965	4965	4965	0
301	20230904	135900	25922435	4965	4965	4965	4965	0
302	20230904	135800	25922435	4965	4965	4965	4965	0
303	20230904	135700	25922435	4965	4970	4970	4965	3
304	20230904	135600	25907535	4965	4965	4965	4965	0
305	20230904	135500	25907535	4965	4985	4985	4965	198
306	20230904	135400	24920905	4985	4985	4985	4985	0
307	20230904	135300	24920905	4985	4985	4985	4985	0
308	20230904	135200	24920905	4985	4985	4985	4985	0
309	20230904	135100	24920905	4985	4985	4985	4985	0
310	20230904	135000	24920905	4985	4985	4985	4985	0
311	20230904	134900	24920905	4985	4985	4985	4985	0
312	20230904	134800	24920905	4985	4985	4985	4985	0
313	20230904	134700	24920905	4985	4985	4985	4985	0
314	20230904	134600	24920905	4985	4985	4985	4985	0
315	20230904	134500	24920905	4985	4985	4985	4985	0
316	20230904	134400	24920905	4985	4985	4985	4985	0
317	20230904	134300	24920905	4985	4985	4985	4985	0
318	20230904	134200	24920905	4985	4985	4985	4985	0
319	20230904	134100	24920905	4985	4985	4985	4985	0
320	20230904	134000	24920905	4985	4985	4985	4985	0
321	20230904	133900	24920905	4985	4985	4985	4985	0
322	20230904	133800	24920905	4985	4985	4985	4985	0
323	20230904	133700	24920905	4985	4985	4985	4985	0
324	20230904	133600	24920905	4985	4985	4985	4985	0
325	20230904	133500	24920905	4985	4985	4985	4985	0
326	20230904	133400	24920905	4985	4985	4985	4985	0
327	20230904	133300	24920905	4985	4985	4985	4985	0
328	20230904	133200	24920905	4985	4985	4985	4985	0
329	20230904	133100	24920905	4985	4985	4985	4985	0
330	20230904	133000	24920905	4985	4985	4985	4985	0
331	20230904	132900	24920905	4985	4985	4985	4985	0
332	20230904	132800	24920905	4985	4985	4985	4985	0
333	20230904	132700	24920905	4985	4985	4985	4985	0
334	20230904	132600	24920905	4985	4985	4985	4985	0
335	20230904	132500	24920905	4985	4985	4985	4985	34
336	20230904	132400	24751415	4980	4980	4980	4980	0
337	20230904	132300	24751415	4980	4980	4980	4980	0
338	20230904	132200	24751415	4980	4980	4980	4980	0
339	20230904	132100	24751415	4980	4980	4980	4980	0
340	20230904	132000	24751415	4980	4980	4980	4980	0
341	20230904	131900	24751415	4980	4980	4980	4980	0
342	20230904	131800	24751415	4980	4980	4980	4980	0
343	20230904	131700	24751415	4980	4980	4980	4980	0
344	20230904	131600	24751415	4980	4980	4980	4980	0
345	20230904	131500	24751415	4980	4980	4980	4980	0
346	20230904	131400	24751415	4980	4980	4980	4980	0
347	20230904	131300	24751415	4980	4980	4980	4980	0
348	20230904	131200	24751415	4980	4980	4980	4980	0
349	20230904	131100	24751415	4980	4980	4980	4980	0
350	20230904	131000	24751415	4980	4980	4980	4980	0
351	20230904	130900	24751415	4980	4980	4980	4980	0
352	20230904	130800	24751415	4980	4980	4980	4980	0
353	20230904	130700	24751415	4980	4980	4980	4980	0
354	20230904	130600	24751415	4980	4980	4980	4980	0
355	20230904	130500	24751415	4980	4980	4980	4980	0
356	20230904	130400	24751415	4980	4980	4980	4980	0
357	20230904	130300	24751415	4980	4980	4980	4980	0
358	20230904	130200	24751415	4980	4980	4980	4980	0
359	20230904	130100	24751415	4980	4980	4980	4980	0
360	20230904	130000	24751415	4980	4980	4980	4980	0
361	20230904	125900	24751415	4980	4980	4980	4980	0
362	20230904	125800	24751415	4980	4980	4980	4980	0
363	20230904	125700	24751415	4980	4980	4980	4980	0
364	20230904	125600	24751415	4980	4980	4980	4980	0
365	20230904	125500	24751415	4980	4980	4980	4980	0
366	20230904	125400	24751415	4980	4980	4980	4980	0
367	20230904	125300	24751415	4980	4980	4980	4980	0
368	20230904	125200	24751415	4980	4980	4980	4980	100
369	20230904	125100	24253415	4960	4960	4960	4960	0
370	20230904	125000	24253415	4960	4960	4960	4960	0
371	20230904	124900	24253415	4960	4960	4960	4960	0
372	20230904	124800	24253415	4960	4960	4960	4960	0
373	20230904	124700	24253415	4960	4960	4960	4960	0
374	20230904	124600	24253415	4960	4960	4960	4960	0
375	20230904	124500	24253415	4960	4960	4960	4960	0
376	20230904	124400	24253415	4960	4960	4960	4960	0
377	20230904	124300	24253415	4960	4960	4960	4960	0
378	20230904	124200	24253415	4960	4960	4960	4960	0
379	20230904	124100	24253415	4960	4960	4960	4960	0
380	20230904	124000	24253415	4960	4960	4960	4960	0
381	20230904	123900	24253415	4960	4960	4960	4960	0
382	20230904	123800	24253415	4960	4960	4960	4960	0
383	20230904	123700	24253415	4960	4960	4960	4960	0
384	20230904	123600	24253415	4960	4960	4960	4960	0
385	20230904	123500	24253415	4960	4960	4960	4960	0
386	20230904	123400	24253415	4960	4960	4960	4960	0
387	20230904	123300	24253415	4960	4960	4960	4960	0
388	20230904	123200	24253415	4960	4960	4960	4960	0
389	20230904	123100	24253415	4960	4960	4960	4960	0
390	20230904	123000	24253415	4960	4960	4960	4960	0
391	20230904	122900	24253415	4960	4960	4960	4960	0
392	20230904	122800	24253415	4960	4960	4960	4960	0
393	20230904	122700	24253415	4960	4960	4960	4960	0
394	20230904	122600	24253415	4960	4960	4960	4960	0
395	20230904	122500	24253415	4960	4960	4960	4960	0
396	20230904	122400	24253415	4960	4960	4960	4960	0
397	20230904	122300	24253415	4960	4960	4960	4960	0
398	20230904	122200	24253415	4960	4960	4960	4960	0
399	20230904	122100	24253415	4960	4960	4960	4960	0
400	20230904	122000	24253415	4960	4960	4960	4960	0
401	20230904	121900	24253415	4960	4960	4960	4960	0
402	20230904	121800	24253415	4960	4960	4960	4960	0
403	20230904	121700	24253415	4960	4960	4960	4960	0
404	20230904	121600	24253415	4960	4960	4960	4960	0
405	20230904	121500	24253415	4960	4960	4960	4960	0
406	20230904	121400	24253415	4960	4960	4960	4960	0
407	20230904	121300	24253415	4960	4960	4960	4960	0
408	20230904	121200	24253415	4960	4960	4960	4960	0
409	20230904	121100	24253415	4960	4960	4960	4960	0
410	20230904	121000	24253415	4960	4960	4960	4960	266
411	20230904	120900	22934055	4965	4965	4965	4965	0
412	20230904	120800	22934055	4965	4965	4965	4965	0
413	20230904	120700	22934055	4965	4965	4965	4965	0
414	20230904	120600	22934055	4965	4965	4965	4965	0
415	20230904	120500	22934055	4965	4965	4965	4965	0
416	20230904	120400	22934055	4965	4965	4965	4965	0
417	20230904	120300	22934055	4965	4965	4965	4965	0
418	20230904	120200	22934055	4965	4965	4965	4965	0
419	20230904	120100	22934055	4965	4965	4965	4965	0
420	20230904	120000	22934055	4965	4965	4965	4965	0
421	20230904	115900	22934055	4965	4965	4965	4965	0
422	20230904	115800	22934055	4965	4965	4965	4965	0
423	20230904	115700	22934055	4965	4965	4965	4965	0
424	20230904	115600	22934055	4965	4965	4965	4965	0
425	20230904	115500	22934055	4965	4965	4965	4965	0
426	20230904	115400	22934055	4965	4965	4965	4965	0
427	20230904	115300	22934055	4965	4965	4965	4965	0
428	20230904	115200	22934055	4965	4965	4965	4965	1100
429	20230904	115100	17472555	4965	4965	4965	4965	0
430	20230904	115000	17472555	4965	4965	4965	4965	0
431	20230904	114900	17472555	4965	4965	4965	4965	0
432	20230904	114800	17472555	4965	4965	4965	4965	0
433	20230904	114700	17472555	4965	4965	4965	4965	0
434	20230904	114600	17472555	4965	4965	4965	4965	0
435	20230904	114500	17472555	4965	4965	4965	4965	2
436	20230904	114400	17462625	4960	4960	4960	4960	0
437	20230904	114300	17462625	4960	4960	4960	4960	0
438	20230904	114200	17462625	4960	4960	4960	4960	0
439	20230904	114100	17462625	4960	4960	4960	4960	0
440	20230904	114000	17462625	4960	4960	4960	4960	4
441	20230904	113900	17442785	4965	4965	4965	4965	0
442	20230904	113800	17442785	4965	4965	4965	4965	300
443	20230904	113700	15953285	4965	4965	4965	4965	201
444	20230904	113600	14955320	4965	4965	4965	4965	0
445	20230904	113500	14955320	4965	4965	4965	4965	0
446	20230904	113400	14955320	4965	4965	4965	4965	0
447	20230904	113300	14955320	4965	4965	4965	4965	0
448	20230904	113200	14955320	4965	4965	4965	4965	0
449	20230904	113100	14955320	4965	4965	4965	4965	0
450	20230904	113000	14955320	4965	4965	4965	4965	0
451	20230904	112900	14955320	4965	4965	4965	4965	0
452	20230904	112800	14955320	4965	4965	4965	4965	17
453	20230904	112700	14870915	4965	4965	4965	4965	25
454	20230904	112600	14746790	4965	4965	4965	4960	578
455	20230904	112500	11877295	4975	4975	4975	4975	100
456	20230904	112400	11379795	4975	4975	4975	4975	0
457	20230904	112300	11379795	4975	4975	4975	4975	400
458	20230904	112200	9389795	4975	4975	4975	4975	0
459	20230904	112100	9389795	4975	4975	4975	4975	0
460	20230904	112000	9389795	4975	4975	4975	4975	0
461	20230904	111900	9389795	4975	4975	4975	4975	0
462	20230904	111800	9389795	4975	4975	4975	4975	0
463	20230904	111700	9389795	4975	4975	4975	4975	0
464	20230904	111600	9389795	4975	4975	4975	4975	0
465	20230904	111500	9389795	4975	4975	4975	4975	0
466	20230904	111400	9389795	4975	4975	4975	4975	0
467	20230904	111300	9389795	4975	4975	4975	4975	0
468	20230904	111200	9389795	4975	4975	4975	4975	0
469	20230904	111100	9389795	4975	4975	4975	4975	0
470	20230904	111000	9389795	4975	4975	4975	4975	0
471	20230904	110900	9389795	4975	4975	4975	4975	0
472	20230904	110800	9389795	4975	4975	4975	4975	0
473	20230904	110700	9389795	4975	4975	4975	4975	0
474	20230904	110600	9389795	4975	4975	4975	4975	0
475	20230904	110500	9389795	4975	4975	4975	4975	0
476	20230904	110400	9389795	4975	4975	4975	4975	0
477	20230904	110300	9389795	4975	4975	4975	4975	0
478	20230904	110200	9389795	4975	4975	4975	4975	0
479	20230904	110100	9389795	4975	4975	4975	4975	0
480	20230904	110000	9389795	4975	4975	4975	4975	0
481	20230904	105900	9389795	4975	4975	4975	4975	0
482	20230904	105800	9389795	4975	4975	4975	4975	0
483	20230904	105700	9389795	4975	4975	4975	4975	0
484	20230904	105600	9389795	4975	4975	4975	4975	0
485	20230904	105500	9389795	4975	4975	4975	4975	0
486	20230904	105400	9389795	4975	4975	4975	4975	0
487	20230904	105300	9389795	4975	4975	4975	4975	0
488	20230904	105200	9389795	4975	4975	4975	4975	0
489	20230904	105100	9389795	4975	4975	4975	4975	0
490	20230904	105000	9389795	4975	4975	4975	4975	0
491	20230904	104900	9389795	4975	4975	4975	4975	0
492	20230904	104800	9389795	4975	4975	4975	4975	0
493	20230904	104700	9389795	4975	4975	4975	4975	0
494	20230904	104600	9389795	4975	4975	4975	4975	0
495	20230904	104500	9389795	4975	4975	4975	4975	0
496	20230904	104400	9389795	4975	4975	4975	4975	0
497	20230904	104300	9389795	4975	4975	4975	4975	0
498	20230904	104200	9389795	4975	4975	4975	4975	0
499	20230904	104100	9389795	4975	4975	4975	4975	0
500	20230904	104000	9389795	4975	4975	4975	4975	0
501	20230904	103900	9389795	4975	4975	4975	4975	0
502	20230904	103800	9389795	4975	4975	4975	4975	0
503	20230904	103700	9389795	4975	4975	4975	4975	0
504	20230904	103600	9389795	4975	4975	4975	4975	205
505	20230904	103500	8369920	4970	4970	4970	4970	0
506	20230904	103400	8369920	4970	4970	4970	4970	0
507	20230904	103300	8369920	4970	4970	4970	4970	0
508	20230904	103200	8369920	4970	4970	4970	4970	0
509	20230904	103100	8369920	4970	4970	4970	4970	0
510	20230904	103000	8369920	4970	4970	4970	4970	0
511	20230904	102900	8369920	4970	4970	4970	4970	0
512	20230904	102800	8369920	4970	4970	4970	4970	0
513	20230904	102700	8369920	4970	4970	4970	4970	0
514	20230904	102600	8369920	4970	4970	4970	4970	0
515	20230904	102500	8369920	4970	4970	4970	4970	5
516	20230904	102400	8345070	4970	4970	4970	4970	109
517	20230904	102300	7803340	4970	4970	4970	4970	0
518	20230904	102200	7803340	4970	4970	4970	4970	0
519	20230904	102100	7803340	4970	4970	4970	4970	0
520	20230904	102000	7803340	4970	4970	4970	4970	0
521	20230904	101900	7803340	4970	4975	4975	4970	76
522	20230904	101800	7425250	4975	4975	4975	4975	0
523	20230904	101700	7425250	4975	4975	4975	4975	0
524	20230904	101600	7425250	4975	4975	4975	4975	0
525	20230904	101500	7425250	4975	4975	4975	4975	0
526	20230904	101400	7425250	4975	4975	4975	4975	0
527	20230904	101300	7425250	4975	4975	4975	4975	0
528	20230904	101200	7425250	4975	4975	4975	4975	8
529	20230904	101100	7385450	4980	4980	4980	4980	0
530	20230904	101000	7385450	4980	4980	4980	4980	0
531	20230904	100900	7385450	4980	4980	4980	4980	20
532	20230904	100800	7285850	4980	4980	4980	4980	0
533	20230904	100700	7285850	4980	4980	4980	4980	0
534	20230904	100600	7285850	4980	4980	4980	4980	0
535	20230904	100500	7285850	4980	4980	4980	4980	0
536	20230904	100400	7285850	4980	4980	4980	4980	20
537	20230904	100300	7186250	4980	4980	4980	4980	0
538	20230904	100200	7186250	4980	4980	4980	4980	0
539	20230904	100100	7186250	4980	4980	4980	4980	0
540	20230904	100000	7186250	4980	4980	4980	4980	80
541	20230904	095900	6787850	4985	4985	4985	4985	0
542	20230904	095800	6787850	4985	4985	4985	4985	0
543	20230904	095700	6787850	4985	4985	4985	4985	0
544	20230904	095600	6787850	4985	4985	4985	4985	0
545	20230904	095500	6787850	4985	4985	4985	4985	79
546	20230904	095400	6394035	4990	4990	4990	4990	0
547	20230904	095300	6394035	4990	4990	4990	4990	0
548	20230904	095200	6394035	4990	4990	4990	4990	0
549	20230904	095100	6394035	4990	4990	4990	4990	0
550	20230904	095000	6394035	4990	4990	4990	4990	0
551	20230904	094900	6394035	4990	4990	4990	4990	0
552	20230904	094800	6394035	4990	4990	4990	4990	0
553	20230904	094700	6394035	4990	4990	4990	4990	0
554	20230904	094600	6394035	4990	4990	4990	4990	0
555	20230904	094500	6394035	4990	4990	4990	4990	0
556	20230904	094400	6394035	4990	4990	4990	4990	0
557	20230904	094300	6394035	4990	4990	4990	4990	6
558	20230904	094200	6364095	5000	5000	5000	5000	0
559	20230904	094100	6364095	5000	5000	5000	5000	40
560	20230904	094000	6164095	4990	4990	4990	4990	0
561	20230904	093900	6164095	4990	4990	4990	4990	0
562	20230904	093800	6164095	4990	4990	4990	4990	0
563	20230904	093700	6164095	4990	4990	4990	4990	0
564	20230904	093600	6164095	4990	4990	4990	4990	0
565	20230904	093500	6164095	4990	4990	4990	4990	0
566	20230904	093400	6164095	4990	4990	4990	4990	0
567	20230904	093300	6164095	4990	4990	4990	4990	0
568	20230904	093200	6164095	4990	4990	4990	4990	0
569	20230904	093100	6164095	4990	4990	4990	4990	0
570	20230904	093000	6164095	4990	4990	4990	4990	0
571	20230904	092900	6164095	4990	4990	4990	4990	0
572	20230904	092800	6164095	4990	4990	4990	4990	0
573	20230904	092700	6164095	4990	4990	4990	4990	0
574	20230904	092600	6164095	4990	4990	4990	4990	0
575	20230904	092500	6164095	4990	4990	4990	4990	0
576	20230904	092400	6164095	4990	4990	4990	4990	0
577	20230904	092300	6164095	4990	4990	4990	4990	0
578	20230904	092200	6164095	4990	4990	4990	4990	0
579	20230904	092100	6164095	4990	4990	4990	4990	0
580	20230904	092000	6164095	4990	4990	4990	4990	0
581	20230904	091900	6164095	4990	4990	4990	4990	0
582	20230904	091800	6164095	4990	5010	5010	4990	1000
583	20230904	091700	1171240	5010	5010	5010	5010	0
584	20230904	091600	1171240	5010	5010	5010	5010	0
585	20230904	091500	1171240	5010	5010	5010	5010	0
586	20230904	091400	1171240	5010	5010	5010	5010	0
587	20230904	091300	1171240	5010	5010	5010	5010	0
588	20230904	091200	1171240	5010	5010	5010	5010	0
589	20230904	091100	1171240	5010	5010	5010	5010	0
590	20230904	091000	1171240	5010	5010	5010	5010	0
591	20230904	090900	1171240	5010	5010	5010	5010	0
592	20230904	090800	1171240	5010	5010	5010	5010	0
593	20230904	090700	1171240	5010	5010	5010	5010	0
594	20230904	090600	1171240	5010	5010	5010	5010	9
595	20230904	090500	1126150	5030	5030	5030	5030	0
596	20230904	090400	1126150	5030	5030	5030	5030	0
597	20230904	090300	1126150	5030	5030	5030	5030	0
598	20230904	090200	1126150	5030	5030	5030	5030	26
599	20230904	090100	995370	5020	5020	5020	5020	85
600	20230904	090000	568670	5030	5040	5040	5030	113