KissMeData/032540/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190600	74523240	5920	5920	5920	5920	275
3	20230908	190500	74523240	5920	5920	5920	5920	0
4	20230908	190400	74523240	5920	5920	5920	5920	0
5	20230908	190300	74523240	5920	5920	5920	5920	0
6	20230908	190200	74523240	5920	5920	5920	5920	0
7	20230908	190100	74523240	5920	5920	5920	5920	0
8	20230908	190000	74523240	5920	5920	5920	5920	0
9	20230908	185900	74523240	5920	5920	5920	5920	0
10	20230908	185800	74523240	5920	5920	5920	5920	0
11	20230908	185700	74523240	5920	5920	5920	5920	0
12	20230908	185600	74523240	5920	5920	5920	5920	0
13	20230908	185500	74523240	5920	5920	5920	5920	0
14	20230908	185400	74523240	5920	5920	5920	5920	0
15	20230908	185300	74523240	5920	5920	5920	5920	0
16	20230908	185200	74523240	5920	5920	5920	5920	0
17	20230908	185100	74523240	5920	5920	5920	5920	0
18	20230908	185000	74523240	5920	5920	5920	5920	0
19	20230908	184900	74523240	5920	5920	5920	5920	0
20	20230908	184800	74523240	5920	5920	5920	5920	0
21	20230908	184700	74523240	5920	5920	5920	5920	0
22	20230908	184600	74523240	5920	5920	5920	5920	0
23	20230908	184500	74523240	5920	5920	5920	5920	0
24	20230908	184400	74523240	5920	5920	5920	5920	0
25	20230908	184300	74523240	5920	5920	5920	5920	0
26	20230908	184200	74523240	5920	5920	5920	5920	0
27	20230908	184100	74523240	5920	5920	5920	5920	0
28	20230908	184000	74523240	5920	5920	5920	5920	0
29	20230908	183900	74523240	5920	5920	5920	5920	0
30	20230908	183800	74523240	5920	5920	5920	5920	0
31	20230908	183700	74523240	5920	5920	5920	5920	0
32	20230908	183600	74523240	5920	5920	5920	5920	275
33	20230908	183500	74523240	5920	5920	5920	5920	0
34	20230908	183400	74523240	5920	5920	5920	5920	0
35	20230908	183300	74523240	5920	5920	5920	5920	0
36	20230908	183200	74523240	5920	5920	5920	5920	0
37	20230908	183100	74523240	5920	5920	5920	5920	0
38	20230908	183000	74523240	5920	5920	5920	5920	0
39	20230908	182900	74523240	5920	5920	5920	5920	0
40	20230908	182800	74523240	5920	5920	5920	5920	0
41	20230908	182700	74523240	5920	5920	5920	5920	0
42	20230908	182600	74523240	5920	5920	5920	5920	0
43	20230908	182500	74523240	5920	5920	5920	5920	0
44	20230908	182400	74523240	5920	5920	5920	5920	0
45	20230908	182300	74523240	5920	5920	5920	5920	0
46	20230908	182200	74523240	5920	5920	5920	5920	0
47	20230908	182100	74523240	5920	5920	5920	5920	0
48	20230908	182000	74523240	5920	5920	5920	5920	0
49	20230908	181900	74523240	5920	5920	5920	5920	0
50	20230908	181800	74523240	5920	5920	5920	5920	0
51	20230908	181700	74523240	5920	5920	5920	5920	0
52	20230908	181600	74523240	5920	5920	5920	5920	0
53	20230908	181500	74523240	5920	5920	5920	5920	0
54	20230908	181400	74523240	5920	5920	5920	5920	0
55	20230908	181300	74523240	5920	5920	5920	5920	0
56	20230908	181200	74523240	5920	5920	5920	5920	0
57	20230908	181100	74523240	5920	5920	5920	5920	0
58	20230908	181000	74523240	5920	5920	5920	5920	0
59	20230908	180900	74523240	5920	5920	5920	5920	0
60	20230908	180800	74523240	5920	5920	5920	5920	0
61	20230908	180700	74523240	5920	5920	5920	5920	0
62	20230908	180600	74523240	5920	5920	5920	5920	275
63	20230908	180500	74523240	5920	5920	5920	5920	0
64	20230908	180400	74523240	5920	5920	5920	5920	0
65	20230908	180300	74523240	5920	5920	5920	5920	0
66	20230908	180200	74523240	5920	5920	5920	5920	0
67	20230908	180100	74523240	5920	5920	5920	5920	0
68	20230908	180000	74523240	5920	5920	5920	5920	0
69	20230908	175900	74523240	5920	5920	5920	5920	0
70	20230908	175800	74523240	5920	5920	5920	5920	0
71	20230908	175700	74523240	5920	5920	5920	5920	0
72	20230908	175600	74523240	5920	5920	5920	5920	0
73	20230908	175500	74523240	5920	5920	5920	5920	0
74	20230908	175400	74523240	5920	5920	5920	5920	0
75	20230908	175300	74523240	5920	5920	5920	5920	0
76	20230908	175200	74523240	5920	5920	5920	5920	0
77	20230908	175100	74523240	5920	5920	5920	5920	0
78	20230908	175000	74523240	5920	5920	5920	5920	0
79	20230908	174900	74523240	5920	5920	5920	5920	0
80	20230908	174800	74523240	5920	5920	5920	5920	0
81	20230908	174700	74523240	5920	5920	5920	5920	0
82	20230908	174600	74523240	5920	5920	5920	5920	0
83	20230908	174500	74523240	5920	5920	5920	5920	0
84	20230908	174400	74523240	5920	5920	5920	5920	0
85	20230908	174300	74523240	5920	5920	5920	5920	0
86	20230908	174200	74523240	5920	5920	5920	5920	0
87	20230908	174100	74523240	5920	5920	5920	5920	0
88	20230908	174000	74523240	5920	5920	5920	5920	0
89	20230908	173900	74523240	5920	5920	5920	5920	0
90	20230908	173800	74523240	5920	5920	5920	5920	0
91	20230908	173700	74523240	5920	5920	5920	5920	0
92	20230908	173600	74523240	5920	5920	5920	5920	275
93	20230908	173500	74523240	5920	5920	5920	5920	0
94	20230908	173400	74523240	5920	5920	5920	5920	0
95	20230908	173300	74523240	5920	5920	5920	5920	0
96	20230908	173200	74523240	5920	5920	5920	5920	0
97	20230908	173100	74523240	5920	5920	5920	5920	0
98	20230908	173000	74523240	5920	5920	5920	5920	0
99	20230908	172900	74523240	5920	5920	5920	5920	0
100	20230908	172800	74523240	5920	5920	5920	5920	0
101	20230908	172700	74523240	5920	5920	5920	5920	0
102	20230908	172600	74523240	5920	5920	5920	5920	0
103	20230908	172500	74523240	5920	5920	5920	5920	0
104	20230908	172400	74523240	5920	5920	5920	5920	0
105	20230908	172300	74523240	5920	5920	5920	5920	0
106	20230908	172200	74523240	5920	5920	5920	5920	0
107	20230908	172100	74523240	5920	5920	5920	5920	0
108	20230908	172000	74523240	5920	5920	5920	5920	0
109	20230908	171900	74523240	5920	5920	5920	5920	0
110	20230908	171800	74523240	5920	5920	5920	5920	0
111	20230908	171700	74523240	5920	5920	5920	5920	0
112	20230908	171600	74523240	5920	5920	5920	5920	0
113	20230908	171500	74523240	5920	5920	5920	5920	0
114	20230908	171400	74523240	5920	5920	5920	5920	0
115	20230908	171300	74523240	5920	5920	5920	5920	0
116	20230908	171200	74523240	5920	5920	5920	5920	0
117	20230908	171100	74523240	5920	5920	5920	5920	0
118	20230908	171000	74523240	5920	5920	5920	5920	0
119	20230908	170900	74523240	5920	5920	5920	5920	0
120	20230908	170800	74523240	5920	5920	5920	5920	0
121	20230908	170700	74523240	5920	5920	5920	5920	0
122	20230908	170600	74523240	5920	5920	5920	5920	275
123	20230908	170500	74523240	5920	5920	5920	5920	0
124	20230908	170400	74523240	5920	5920	5920	5920	0
125	20230908	170300	74523240	5920	5920	5920	5920	0
126	20230908	170200	74523240	5920	5920	5920	5920	0
127	20230908	170100	74523240	5920	5920	5920	5920	0
128	20230908	170000	74523240	5920	5920	5920	5920	0
129	20230908	165900	74523240	5920	5920	5920	5920	0
130	20230908	165800	74523240	5920	5920	5920	5920	0
131	20230908	165700	74523240	5920	5920	5920	5920	0
132	20230908	165600	74523240	5920	5920	5920	5920	0
133	20230908	165500	74523240	5920	5920	5920	5920	0
134	20230908	165400	74523240	5920	5920	5920	5920	0
135	20230908	165300	74523240	5920	5920	5920	5920	0
136	20230908	165200	74523240	5920	5920	5920	5920	0
137	20230908	165100	74523240	5920	5920	5920	5920	0
138	20230908	165000	74523240	5920	5920	5920	5920	0
139	20230908	164900	74523240	5920	5920	5920	5920	0
140	20230908	164800	74523240	5920	5920	5920	5920	0
141	20230908	164700	74523240	5920	5920	5920	5920	0
142	20230908	164600	74523240	5920	5920	5920	5920	0
143	20230908	164500	74523240	5920	5920	5920	5920	0
144	20230908	164400	74523240	5920	5920	5920	5920	0
145	20230908	164300	74523240	5920	5920	5920	5920	0
146	20230908	164200	74523240	5920	5920	5920	5920	0
147	20230908	164100	74523240	5920	5920	5920	5920	0
148	20230908	164000	74523240	5920	5920	5920	5920	0
149	20230908	163900	74523240	5920	5920	5920	5920	0
150	20230908	163800	74523240	5920	5920	5920	5920	0
151	20230908	163700	74523240	5920	5920	5920	5920	0
152	20230908	163600	74523240	5920	5920	5920	5920	275
153	20230908	163500	74523240	5920	5920	5920	5920	0
154	20230908	163400	74523240	5920	5920	5920	5920	0
155	20230908	163300	74523240	5920	5920	5920	5920	0
156	20230908	163200	74523240	5920	5920	5920	5920	0
157	20230908	163100	74523240	5920	5920	5920	5920	0
158	20230908	163000	74523240	5920	5920	5920	5920	0
159	20230908	162900	74523240	5920	5920	5920	5920	0
160	20230908	162800	74523240	5920	5920	5920	5920	0
161	20230908	162700	74523240	5920	5920	5920	5920	0
162	20230908	162600	74523240	5920	5920	5920	5920	0
163	20230908	162500	74523240	5920	5920	5920	5920	0
164	20230908	162400	74523240	5920	5920	5920	5920	0
165	20230908	162300	74523240	5920	5920	5920	5920	0
166	20230908	162200	74523240	5920	5920	5920	5920	0
167	20230908	162100	74523240	5920	5920	5920	5920	0
168	20230908	162000	74523240	5920	5920	5920	5920	0
169	20230908	161900	74523240	5920	5920	5920	5920	0
170	20230908	161800	74523240	5920	5920	5920	5920	0
171	20230908	161700	74523240	5920	5920	5920	5920	0
172	20230908	161600	74523240	5920	5920	5920	5920	0
173	20230908	161500	74523240	5920	5920	5920	5920	0
174	20230908	161400	74523240	5920	5920	5920	5920	0
175	20230908	161300	74523240	5920	5920	5920	5920	0
176	20230908	161200	74523240	5920	5920	5920	5920	0
177	20230908	161100	74523240	5920	5920	5920	5920	0
178	20230908	161000	74523240	5920	5920	5920	5920	0
179	20230908	160900	74523240	5920	5920	5920	5920	0
180	20230908	160800	74523240	5920	5920	5920	5920	0
181	20230908	160700	74523240	5920	5920	5920	5920	0
182	20230908	160600	74523240	5920	5920	5920	5920	275
183	20230908	160500	74523240	5920	5920	5920	5920	0
184	20230908	160400	74523240	5920	5920	5920	5920	0
185	20230908	160300	74523240	5920	5920	5920	5920	0
186	20230908	160200	74523240	5920	5920	5920	5920	0
187	20230908	160100	74523240	5920	5920	5920	5920	0
188	20230908	160000	74523240	5920	5920	5920	5920	0
189	20230908	155900	74523240	5920	5920	5920	5920	0
190	20230908	155800	74523240	5920	5920	5920	5920	0
191	20230908	155700	74523240	5920	5920	5920	5920	0
192	20230908	155600	74523240	5920	5920	5920	5920	0
193	20230908	155500	74523240	5920	5920	5920	5920	0
194	20230908	155400	74523240	5920	5920	5920	5920	0
195	20230908	155300	74523240	5920	5920	5920	5920	0
196	20230908	155200	74523240	5920	5920	5920	5920	0
197	20230908	155100	74523240	5920	5920	5920	5920	0
198	20230908	155000	74523240	5920	5920	5920	5920	0
199	20230908	154900	74523240	5920	5920	5920	5920	0
200	20230908	154800	74523240	5920	5920	5920	5920	0
201	20230908	154700	74523240	5920	5920	5920	5920	0
202	20230908	154600	74523240	5920	5920	5920	5920	0
203	20230908	154500	74523240	5920	5920	5920	5920	0
204	20230908	154400	74523240	5920	5920	5920	5920	0
205	20230908	154300	74523240	5920	5920	5920	5920	0
206	20230908	154200	74523240	5920	5920	5920	5920	0
207	20230908	154100	74523240	5920	5920	5920	5920	0
208	20230908	154000	74523240	5920	5920	5920	5920	0
209	20230908	153900	74523240	5920	5920	5920	5920	0
210	20230908	153800	74523240	5920	5920	5920	5920	0
211	20230908	153700	74523240	5920	5920	5920	5920	0
212	20230908	153600	74523240	5920	5920	5920	5920	275
213	20230908	153500	74523240	5920	5920	5920	5920	0
214	20230908	153400	74523240	5920	5920	5920	5920	0
215	20230908	153300	74523240	5920	5920	5920	5920	0
216	20230908	153200	74523240	5920	5920	5920	5920	0
217	20230908	153100	74523240	5920	5920	5920	5920	0
218	20230908	153000	74523240	5920	5920	5920	5920	275
219	20230908	152900	72895240	5920	5920	5920	5920	0
220	20230908	152800	72895240	5920	5920	5920	5920	0
221	20230908	152700	72895240	5920	5920	5920	5920	0
222	20230908	152600	72895240	5920	5920	5920	5920	0
223	20230908	152500	72895240	5920	5920	5920	5920	0
224	20230908	152400	72895240	5920	5920	5920	5920	0
225	20230908	152300	72895240	5920	5920	5920	5920	0
226	20230908	152200	72895240	5920	5920	5920	5920	0
227	20230908	152100	72895240	5920	5920	5920	5920	0
228	20230908	152000	72895240	5920	5920	5920	5920	0
229	20230908	151900	72895240	5920	5920	5920	5920	20
230	20230908	151800	72776840	5920	5920	5920	5920	10
231	20230908	151700	72717640	5920	5920	5920	5920	0
232	20230908	151600	72717640	5920	5920	5920	5920	0
233	20230908	151500	72717640	5920	5920	5920	5920	5
234	20230908	151400	72688040	5920	5920	5920	5920	6
235	20230908	151300	72652520	5920	5920	5920	5920	0
236	20230908	151200	72652520	5920	5920	5920	5920	0
237	20230908	151100	72652520	5920	5910	5920	5910	130
238	20230908	151000	71884200	5910	5910	5910	5910	0
239	20230908	150900	71884200	5910	5910	5910	5910	0
240	20230908	150800	71884200	5910	5910	5910	5910	0
241	20230908	150700	71884200	5910	5910	5910	5910	0
242	20230908	150600	71884200	5910	5910	5910	5910	0
243	20230908	150500	71884200	5910	5910	5910	5910	0
244	20230908	150400	71884200	5910	5910	5910	5910	0
245	20230908	150300	71884200	5910	5910	5910	5910	0
246	20230908	150200	71884200	5910	5910	5910	5910	0
247	20230908	150100	71884200	5910	5910	5910	5910	0
248	20230908	150000	71884200	5910	5910	5910	5910	0
249	20230908	145900	71884200	5910	5910	5910	5910	0
250	20230908	145800	71884200	5910	5910	5910	5910	0
251	20230908	145700	71884200	5910	5910	5910	5910	0
252	20230908	145600	71884200	5910	5910	5910	5910	0
253	20230908	145500	71884200	5910	5910	5910	5910	0
254	20230908	145400	71884200	5910	5910	5910	5910	0
255	20230908	145300	71884200	5910	5910	5910	5910	0
256	20230908	145200	71884200	5910	5910	5910	5910	0
257	20230908	145100	71884200	5910	5910	5910	5910	1
258	20230908	145000	71878290	5900	5900	5900	5900	100
259	20230908	144900	71288290	5910	5910	5910	5910	0
260	20230908	144800	71288290	5910	5910	5910	5910	0
261	20230908	144700	71288290	5910	5910	5910	5910	0
262	20230908	144600	71288290	5910	5900	5910	5900	580
263	20230908	144500	67866280	5900	5900	5900	5900	0
264	20230908	144400	67866280	5900	5900	5900	5900	0
265	20230908	144300	67866280	5900	5900	5900	5900	1
266	20230908	144200	67860380	5910	5910	5910	5910	0
267	20230908	144100	67860380	5910	5910	5910	5910	0
268	20230908	144000	67860380	5910	5910	5910	5910	0
269	20230908	143900	67860380	5910	5910	5910	5910	7
270	20230908	143800	67819010	5910	5910	5910	5910	0
271	20230908	143700	67819010	5910	5910	5910	5910	0
272	20230908	143600	67819010	5910	5910	5910	5910	0
273	20230908	143500	67819010	5910	5910	5910	5910	0
274	20230908	143400	67819010	5910	5910	5910	5910	1
275	20230908	143300	67813100	5910	5910	5910	5910	0
276	20230908	143200	67813100	5910	5910	5910	5910	0
277	20230908	143100	67813100	5910	5910	5910	5910	0
278	20230908	143000	67813100	5910	5910	5910	5910	0
279	20230908	142900	67813100	5910	5910	5910	5910	0
280	20230908	142800	67813100	5910	5910	5910	5910	0
281	20230908	142700	67813100	5910	5910	5910	5910	0
282	20230908	142600	67813100	5910	5910	5910	5910	0
283	20230908	142500	67813100	5910	5910	5910	5910	0
284	20230908	142400	67813100	5910	5900	5910	5870	1254
285	20230908	142300	60415430	5920	5920	5920	5920	0
286	20230908	142200	60415430	5920	5920	5920	5920	0
287	20230908	142100	60415430	5920	5920	5920	5920	0
288	20230908	142000	60415430	5920	5920	5920	5920	0
289	20230908	141900	60415430	5920	5910	5920	5910	3
290	20230908	141800	60397690	5920	5920	5920	5920	0
291	20230908	141700	60397690	5920	5920	5920	5920	0
292	20230908	141600	60397690	5920	5920	5920	5920	0
293	20230908	141500	60397690	5920	5920	5920	5920	0
294	20230908	141400	60397690	5920	5910	5920	5910	2
295	20230908	141300	60385860	5910	5910	5910	5910	1
296	20230908	141200	60379950	5900	5900	5900	5900	374
297	20230908	141100	58173350	5910	5910	5910	5910	0
298	20230908	141000	58173350	5910	5910	5910	5910	0
299	20230908	140900	58173350	5910	5910	5910	5910	0
300	20230908	140800	58173350	5910	5910	5910	5910	0
301	20230908	140700	58173350	5910	5910	5910	5910	0
302	20230908	140600	58173350	5910	5910	5910	5910	0
303	20230908	140500	58173350	5910	5910	5910	5910	0
304	20230908	140400	58173350	5910	5910	5910	5910	0
305	20230908	140300	58173350	5910	5910	5910	5910	0
306	20230908	140200	58173350	5910	5910	5920	5910	4
307	20230908	140100	58149700	5910	5910	5910	5910	0
308	20230908	140000	58149700	5910	5910	5910	5900	319
309	20230908	135900	56267570	5920	5920	5920	5920	0
310	20230908	135800	56267570	5920	5920	5920	5920	0
311	20230908	135700	56267570	5920	5920	5920	5920	0
312	20230908	135600	56267570	5920	5920	5920	5920	0
313	20230908	135500	56267570	5920	5920	5920	5920	0
314	20230908	135400	56267570	5920	5920	5920	5920	0
315	20230908	135300	56267570	5920	5920	5920	5920	0
316	20230908	135200	56267570	5920	5920	5920	5920	0
317	20230908	135100	56267570	5920	5920	5920	5920	0
318	20230908	135000	56267570	5920	5920	5920	5920	0
319	20230908	134900	56267570	5920	5920	5920	5920	0
320	20230908	134800	56267570	5920	5920	5920	5920	0
321	20230908	134700	56267570	5920	5920	5920	5920	0
322	20230908	134600	56267570	5920	5920	5920	5920	0
323	20230908	134500	56267570	5920	5920	5920	5920	0
324	20230908	134400	56267570	5920	5920	5920	5920	0
325	20230908	134300	56267570	5920	5920	5920	5920	0
326	20230908	134200	56267570	5920	5920	5920	5920	0
327	20230908	134100	56267570	5920	5920	5920	5920	0
328	20230908	134000	56267570	5920	5920	5920	5920	0
329	20230908	133900	56267570	5920	5920	5920	5900	75
330	20230908	133800	55824260	5920	5920	5920	5920	0
331	20230908	133700	55824260	5920	5920	5920	5920	0
332	20230908	133600	55824260	5920	5910	5920	5910	101
333	20230908	133500	55227340	5910	5910	5910	5910	0
334	20230908	133400	55227340	5910	5910	5910	5910	0
335	20230908	133300	55227340	5910	5910	5910	5910	0
336	20230908	133200	55227340	5910	5910	5910	5910	0
337	20230908	133100	55227340	5910	5910	5910	5910	0
338	20230908	133000	55227340	5910	5910	5910	5910	0
339	20230908	132900	55227340	5910	5910	5910	5910	0
340	20230908	132800	55227340	5910	5910	5910	5910	0
341	20230908	132700	55227340	5910	5910	5910	5910	0
342	20230908	132600	55227340	5910	5910	5910	5910	0
343	20230908	132500	55227340	5910	5910	5910	5910	2
344	20230908	132400	55215520	5900	5900	5900	5900	132
345	20230908	132300	54436720	5910	5910	5910	5910	1
346	20230908	132200	54430810	5900	5900	5900	5900	729
347	20230908	132100	50129710	5910	5910	5910	5910	0
348	20230908	132000	50129710	5910	5910	5910	5910	0
349	20230908	131900	50129710	5910	5890	5910	5890	178
350	20230908	131800	49079870	5830	5830	5830	5830	0
351	20230908	131700	49079870	5830	5870	5900	5830	3389
352	20230908	131600	29129440	5870	5870	5870	5870	0
353	20230908	131500	29129440	5870	5870	5870	5870	0
354	20230908	131400	29129440	5870	5870	5870	5870	0
355	20230908	131300	29129440	5870	5870	5870	5870	9
356	20230908	131200	29076610	5870	5870	5870	5870	0
357	20230908	131100	29076610	5870	5870	5870	5870	0
358	20230908	131000	29076610	5870	5870	5870	5870	0
359	20230908	130900	29076610	5870	5870	5870	5870	0
360	20230908	130800	29076610	5870	5870	5870	5870	0
361	20230908	130700	29076610	5870	5870	5870	5870	10
362	20230908	130600	29017910	5870	5850	5870	5850	2
363	20230908	130500	29006190	5840	5850	5850	5840	32
364	20230908	130400	28819300	5870	5870	5870	5870	0
365	20230908	130300	28819300	5870	5870	5870	5870	0
366	20230908	130200	28819300	5870	5870	5870	5870	0
367	20230908	130100	28819300	5870	5870	5870	5870	0
368	20230908	130000	28819300	5870	5870	5870	5870	0
369	20230908	125900	28819300	5870	5870	5870	5870	0
370	20230908	125800	28819300	5870	5870	5870	5870	0
371	20230908	125700	28819300	5870	5870	5870	5870	0
372	20230908	125600	28819300	5870	5870	5870	5870	0
373	20230908	125500	28819300	5870	5870	5870	5870	0
374	20230908	125400	28819300	5870	5870	5870	5870	0
375	20230908	125300	28819300	5870	5870	5870	5870	0
376	20230908	125200	28819300	5870	5870	5870	5870	0
377	20230908	125100	28819300	5870	5870	5870	5870	0
378	20230908	125000	28819300	5870	5870	5870	5870	0
379	20230908	124900	28819300	5870	5870	5870	5870	0
380	20230908	124800	28819300	5870	5870	5870	5870	0
381	20230908	124700	28819300	5870	5870	5870	5850	232
382	20230908	124600	27461470	5870	5870	5870	5870	1
383	20230908	124500	27455600	5850	5850	5850	5850	0
384	20230908	124400	27455600	5850	5850	5850	5850	0
385	20230908	124300	27455600	5850	5850	5850	5850	11
386	20230908	124200	27391250	5880	5880	5880	5880	0
387	20230908	124100	27391250	5880	5880	5880	5880	0
388	20230908	124000	27391250	5880	5880	5880	5880	0
389	20230908	123900	27391250	5880	5880	5880	5880	0
390	20230908	123800	27391250	5880	5880	5880	5880	0
391	20230908	123700	27391250	5880	5880	5880	5880	0
392	20230908	123600	27391250	5880	5880	5880	5880	0
393	20230908	123500	27391250	5880	5880	5880	5880	0
394	20230908	123400	27391250	5880	5850	5880	5850	9
395	20230908	123300	27338490	5840	5850	5850	5840	230
396	20230908	123200	25993330	5880	5880	5880	5880	0
397	20230908	123100	25993330	5880	5880	5880	5880	0
398	20230908	123000	25993330	5880	5880	5880	5880	0
399	20230908	122900	25993330	5880	5880	5880	5880	1
400	20230908	122800	25987450	5850	5860	5860	5850	167
401	20230908	122700	25009180	5880	5880	5880	5880	0
402	20230908	122600	25009180	5880	5880	5880	5880	0
403	20230908	122500	25009180	5880	5880	5880	5880	1
404	20230908	122400	25003300	5860	5860	5860	5860	0
405	20230908	122300	25003300	5860	5860	5860	5860	110
406	20230908	122200	24358700	5880	5880	5880	5860	33
407	20230908	122100	24165280	5860	5860	5860	5860	18
408	20230908	122000	24059800	5880	5880	5880	5880	0
409	20230908	121900	24059800	5880	5880	5880	5880	0
410	20230908	121800	24059800	5880	5880	5880	5880	0
411	20230908	121700	24059800	5880	5880	5880	5880	0
412	20230908	121600	24059800	5880	5880	5880	5880	0
413	20230908	121500	24059800	5880	5880	5880	5880	0
414	20230908	121400	24059800	5880	5870	5880	5870	12
415	20230908	121300	23989350	5880	5880	5880	5880	1
416	20230908	121200	23983470	5870	5880	5880	5870	320
417	20230908	121100	22103820	5890	5890	5890	5890	0
418	20230908	121000	22103820	5890	5890	5890	5890	0
419	20230908	120900	22103820	5890	5890	5890	5890	0
420	20230908	120800	22103820	5890	5890	5890	5890	0
421	20230908	120700	22103820	5890	5890	5890	5890	40
422	20230908	120600	21868220	5890	5890	5890	5890	0
423	20230908	120500	21868220	5890	5890	5890	5890	0
424	20230908	120400	21868220	5890	5890	5890	5890	5
425	20230908	120300	21838770	5890	5890	5890	5890	0
426	20230908	120200	21838770	5890	5890	5890	5890	0
427	20230908	120100	21838770	5890	5890	5890	5890	0
428	20230908	120000	21838770	5890	5890	5890	5890	0
429	20230908	115900	21838770	5890	5890	5890	5890	0
430	20230908	115800	21838770	5890	5890	5890	5890	0
431	20230908	115700	21838770	5890	5890	5890	5890	0
432	20230908	115600	21838770	5890	5890	5890	5890	0
433	20230908	115500	21838770	5890	5890	5890	5890	0
434	20230908	115400	21838770	5890	5890	5890	5890	0
435	20230908	115300	21838770	5890	5890	5890	5890	0
436	20230908	115200	21838770	5890	5890	5890	5890	0
437	20230908	115100	21838770	5890	5890	5890	5890	0
438	20230908	115000	21838770	5890	5890	5890	5890	1
439	20230908	114900	21832880	5890	5890	5890	5890	0
440	20230908	114800	21832880	5890	5890	5890	5890	0
441	20230908	114700	21832880	5890	5890	5890	5890	0
442	20230908	114600	21832880	5890	5890	5890	5890	0
443	20230908	114500	21832880	5890	5890	5890	5890	5
444	20230908	114400	21803430	5890	5890	5890	5890	0
445	20230908	114300	21803430	5890	5890	5890	5890	0
446	20230908	114200	21803430	5890	5890	5890	5890	0
447	20230908	114100	21803430	5890	5890	5890	5890	0
448	20230908	114000	21803430	5890	5890	5890	5890	0
449	20230908	113900	21803430	5890	5890	5890	5890	0
450	20230908	113800	21803430	5890	5890	5890	5890	100
451	20230908	113700	21214430	5890	5890	5890	5890	0
452	20230908	113600	21214430	5890	5890	5890	5890	0
453	20230908	113500	21214430	5890	5890	5890	5890	0
454	20230908	113400	21214430	5890	5890	5890	5890	0
455	20230908	113300	21214430	5890	5890	5890	5890	0
456	20230908	113200	21214430	5890	5890	5890	5890	0
457	20230908	113100	21214430	5890	5890	5890	5890	0
458	20230908	113000	21214430	5890	5890	5890	5890	0
459	20230908	112900	21214430	5890	5890	5890	5890	0
460	20230908	112800	21214430	5890	5890	5890	5890	0
461	20230908	112700	21214430	5890	5890	5890	5890	0
462	20230908	112600	21214430	5890	5890	5890	5890	0
463	20230908	112500	21214430	5890	5890	5890	5890	0
464	20230908	112400	21214430	5890	5880	5890	5880	53
465	20230908	112300	20902780	5890	5890	5890	5890	1
466	20230908	112200	20896890	5890	5890	5890	5890	0
467	20230908	112100	20896890	5890	5890	5890	5890	0
468	20230908	112000	20896890	5890	5890	5890	5890	1
469	20230908	111900	20891000	5910	5910	5910	5910	0
470	20230908	111800	20891000	5910	5910	5910	5910	0
471	20230908	111700	20891000	5910	5910	5910	5910	0
472	20230908	111600	20891000	5910	5910	5910	5910	0
473	20230908	111500	20891000	5910	5910	5910	5910	0
474	20230908	111400	20891000	5910	5910	5910	5910	0
475	20230908	111300	20891000	5910	5910	5910	5910	0
476	20230908	111200	20891000	5910	5910	5910	5910	1
477	20230908	111100	20885090	5900	5900	5900	5900	0
478	20230908	111000	20885090	5900	5900	5900	5900	0
479	20230908	110900	20885090	5900	5890	5900	5890	400
480	20230908	110800	18525670	5890	5890	5890	5890	0
481	20230908	110700	18525670	5890	5890	5890	5890	0
482	20230908	110600	18525670	5890	5890	5890	5890	5
483	20230908	110500	18496220	5900	5900	5900	5900	0
484	20230908	110400	18496220	5900	5900	5900	5900	0
485	20230908	110300	18496220	5900	5900	5900	5900	0
486	20230908	110200	18496220	5900	5900	5900	5900	0
487	20230908	110100	18496220	5900	5900	5900	5900	0
488	20230908	110000	18496220	5900	5900	5900	5900	0
489	20230908	105900	18496220	5900	5900	5900	5900	0
490	20230908	105800	18496220	5900	5900	5900	5900	0
491	20230908	105700	18496220	5900	5900	5900	5900	0
492	20230908	105600	18496220	5900	5900	5900	5900	0
493	20230908	105500	18496220	5900	5900	5900	5900	0
494	20230908	105400	18496220	5900	5900	5900	5900	5
495	20230908	105300	18466720	5890	5890	5890	5890	0
496	20230908	105200	18466720	5890	5890	5890	5890	0
497	20230908	105100	18466720	5890	5890	5890	5890	1
498	20230908	105000	18460830	5900	5900	5900	5900	0
499	20230908	104900	18460830	5900	5900	5900	5900	0
500	20230908	104800	18460830	5900	5900	5900	5900	0
501	20230908	104700	18460830	5900	5900	5900	5900	0
502	20230908	104600	18460830	5900	5900	5900	5900	96
503	20230908	104500	17894430	5930	5930	5930	5930	0
504	20230908	104400	17894430	5930	5930	5930	5930	0
505	20230908	104300	17894430	5930	5930	5930	5930	6
506	20230908	104200	17858850	5930	5930	5930	5930	0
507	20230908	104100	17858850	5930	5930	5930	5930	0
508	20230908	104000	17858850	5930	5930	5930	5930	0
509	20230908	103900	17858850	5930	5930	5930	5930	0
510	20230908	103800	17858850	5930	5930	5930	5930	0
511	20230908	103700	17858850	5930	5930	5930	5930	0
512	20230908	103600	17858850	5930	5930	5930	5930	0
513	20230908	103500	17858850	5930	5930	5930	5930	0
514	20230908	103400	17858850	5930	5930	5930	5930	0
515	20230908	103300	17858850	5930	5930	5930	5930	407
516	20230908	103200	15445340	5920	5920	5920	5920	0
517	20230908	103100	15445340	5920	5910	5920	5910	180
518	20230908	103000	14380160	5910	5910	5910	5910	0
519	20230908	102900	14380160	5910	5910	5910	5910	0
520	20230908	102800	14380160	5910	5910	5910	5910	0
521	20230908	102700	14380160	5910	5910	5910	5910	0
522	20230908	102600	14380160	5910	5910	5910	5910	0
523	20230908	102500	14380160	5910	5910	5910	5910	0
524	20230908	102400	14380160	5910	5910	5910	5910	0
525	20230908	102300	14380160	5910	5910	5910	5910	0
526	20230908	102200	14380160	5910	5910	5910	5910	0
527	20230908	102100	14380160	5910	5910	5910	5910	143
528	20230908	102000	13535030	5900	5910	5910	5900	4
529	20230908	101900	13511420	5900	5900	5900	5900	128
530	20230908	101800	12756220	5900	5900	5900	5900	0
531	20230908	101700	12756220	5900	5900	5900	5900	1
532	20230908	101600	12750320	5880	5880	5880	5880	0
533	20230908	101500	12750320	5880	5900	5900	5880	4
534	20230908	101400	12726740	5890	5890	5890	5890	0
535	20230908	101300	12726740	5890	5890	5890	5890	0
536	20230908	101200	12726740	5890	5890	5890	5890	0
537	20230908	101100	12726740	5890	5880	5890	5880	56
538	20230908	101000	12397450	5870	5860	5870	5850	234
539	20230908	100900	11026530	5880	5880	5880	5880	0
540	20230908	100800	11026530	5880	5880	5880	5880	0
541	20230908	100700	11026530	5880	5880	5880	5880	0
542	20230908	100600	11026530	5880	5880	5880	5880	1
543	20230908	100500	11020650	5850	5860	5860	5850	182
544	20230908	100400	9955750	5880	5880	5880	5880	3
545	20230908	100300	9938110	5860	5860	5860	5860	0
546	20230908	100200	9938110	5860	5860	5860	5860	0
547	20230908	100100	9938110	5860	5860	5860	5860	31
548	20230908	100000	9756450	5890	5890	5890	5890	0
549	20230908	095900	9756450	5890	5890	5890	5890	0
550	20230908	095800	9756450	5890	5890	5890	5890	0
551	20230908	095700	9756450	5890	5890	5890	5890	0
552	20230908	095600	9756450	5890	5890	5890	5890	0
553	20230908	095500	9756450	5890	5890	5890	5890	0
554	20230908	095400	9756450	5890	5890	5890	5890	0
555	20230908	095300	9756450	5890	5890	5890	5890	0
556	20230908	095200	9756450	5890	5890	5890	5890	0
557	20230908	095100	9756450	5890	5890	5890	5890	1
558	20230908	095000	9750560	5860	5860	5860	5860	140
559	20230908	094900	8930160	5900	5900	5900	5900	0
560	20230908	094800	8930160	5900	5900	5900	5900	0
561	20230908	094700	8930160	5900	5900	5900	5900	1
562	20230908	094600	8924260	5860	5860	5860	5860	0
563	20230908	094500	8924260	5860	5900	5900	5860	112
564	20230908	094400	8267900	5870	5870	5870	5870	54
565	20230908	094300	7950920	5880	5880	5880	5880	0
566	20230908	094200	7950920	5880	5880	5880	5880	1
567	20230908	094100	7945040	5910	5910	5910	5910	1
568	20230908	094000	7939130	5890	5900	5900	5890	68
569	20230908	093900	7537940	5910	5910	5910	5910	0
570	20230908	093800	7537940	5910	5910	5910	5910	0
571	20230908	093700	7537940	5910	5910	5910	5910	0
572	20230908	093600	7537940	5910	5880	5910	5880	3
573	20230908	093500	7520270	5880	5880	5880	5880	120
574	20230908	093400	6814670	5890	5890	5890	5890	4
575	20230908	093300	6791110	5900	5900	5900	5900	0
576	20230908	093200	6791110	5900	5900	5900	5900	1
577	20230908	093100	6785210	5910	5910	5910	5910	0
578	20230908	093000	6785210	5910	5910	5910	5910	0
579	20230908	092900	6785210	5910	5910	5910	5910	28
580	20230908	092800	6619730	5900	5900	5900	5900	0
581	20230908	092700	6619730	5900	5900	5900	5900	103
582	20230908	092600	6012030	5880	5880	5880	5880	1
583	20230908	092500	6006150	5910	5910	5910	5910	0
584	20230908	092400	6006150	5910	5910	5910	5910	0
585	20230908	092300	6006150	5910	5870	5910	5870	30
586	20230908	092200	5830010	5920	5920	5920	5920	3
587	20230908	092100	5812250	5890	5890	5890	5890	74
588	20230908	092000	5376390	5920	5920	5920	5920	0
589	20230908	091900	5376390	5920	5870	5920	5870	286
590	20230908	091800	3692080	5880	5870	5880	5870	35
591	20230908	091700	3486620	5870	5870	5870	5870	0
592	20230908	091600	3486620	5870	5870	5870	5870	0
593	20230908	091500	3486620	5870	5870	5870	5870	1
594	20230908	091400	3480750	5870	5870	5870	5870	0
595	20230908	091300	3480750	5870	5870	5870	5870	100
596	20230908	091200	2893750	5870	5860	5870	5850	66
597	20230908	091100	2507390	5870	5870	5870	5870	0
598	20230908	091000	2507390	5870	5870	5870	5870	1
599	20230908	090900	2501520	5890	5890	5890	5890	0
600	20230908	090800	2501520	5890	5860	5890	5860	22
601	20230908	090700	2371970	5890	5890	5890	5890	0
602	20230908	090600	2371970	5890	5890	5890	5890	0
603	20230908	090500	2371970	5890	5890	5890	5890	0
604	20230908	090400	2371970	5890	5890	5890	5890	0
605	20230908	090300	2371970	5890	5890	5890	5890	0
606	20230908	090200	2371970	5890	5890	5890	5890	0
607	20230908	090100	2371970	5890	5890	5890	5890	0
608	20230908	090000	2371970	5890	5890	5890	5880	403