KissMeData/050960/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	191900	98952370	9990	9990	9990	9990	530
3	20230904	191800	98952370	9990	9990	9990	9990	0
4	20230904	191700	98952370	9990	9990	9990	9990	0
5	20230904	191600	98952370	9990	9990	9990	9990	0
6	20230904	191500	98952370	9990	9990	9990	9990	0
7	20230904	191400	98952370	9990	9990	9990	9990	0
8	20230904	191300	98952370	9990	9990	9990	9990	0
9	20230904	191200	98952370	9990	9990	9990	9990	0
10	20230904	191100	98952370	9990	9990	9990	9990	0
11	20230904	191000	98952370	9990	9990	9990	9990	0
12	20230904	190900	98952370	9990	9990	9990	9990	0
13	20230904	190800	98952370	9990	9990	9990	9990	0
14	20230904	190700	98952370	9990	9990	9990	9990	0
15	20230904	190600	98952370	9990	9990	9990	9990	0
16	20230904	190500	98952370	9990	9990	9990	9990	0
17	20230904	190400	98952370	9990	9990	9990	9990	0
18	20230904	190300	98952370	9990	9990	9990	9990	0
19	20230904	190200	98952370	9990	9990	9990	9990	0
20	20230904	190100	98952370	9990	9990	9990	9990	0
21	20230904	190000	98952370	9990	9990	9990	9990	0
22	20230904	185900	98952370	9990	9990	9990	9990	0
23	20230904	185800	98952370	9990	9990	9990	9990	0
24	20230904	185700	98952370	9990	9990	9990	9990	0
25	20230904	185600	98952370	9990	9990	9990	9990	0
26	20230904	185500	98952370	9990	9990	9990	9990	0
27	20230904	185400	98952370	9990	9990	9990	9990	0
28	20230904	185300	98952370	9990	9990	9990	9990	0
29	20230904	185200	98952370	9990	9990	9990	9990	0
30	20230904	185100	98952370	9990	9990	9990	9990	0
31	20230904	185000	98952370	9990	9990	9990	9990	0
32	20230904	184900	98952370	9990	9990	9990	9990	530
33	20230904	184800	98952370	9990	9990	9990	9990	0
34	20230904	184700	98952370	9990	9990	9990	9990	0
35	20230904	184600	98952370	9990	9990	9990	9990	0
36	20230904	184500	98952370	9990	9990	9990	9990	0
37	20230904	184400	98952370	9990	9990	9990	9990	0
38	20230904	184300	98952370	9990	9990	9990	9990	0
39	20230904	184200	98952370	9990	9990	9990	9990	0
40	20230904	184100	98952370	9990	9990	9990	9990	0
41	20230904	184000	98952370	9990	9990	9990	9990	0
42	20230904	183900	98952370	9990	9990	9990	9990	0
43	20230904	183800	98952370	9990	9990	9990	9990	0
44	20230904	183700	98952370	9990	9990	9990	9990	0
45	20230904	183600	98952370	9990	9990	9990	9990	0
46	20230904	183500	98952370	9990	9990	9990	9990	0
47	20230904	183400	98952370	9990	9990	9990	9990	0
48	20230904	183300	98952370	9990	9990	9990	9990	0
49	20230904	183200	98952370	9990	9990	9990	9990	0
50	20230904	183100	98952370	9990	9990	9990	9990	0
51	20230904	183000	98952370	9990	9990	9990	9990	0
52	20230904	182900	98952370	9990	9990	9990	9990	0
53	20230904	182800	98952370	9990	9990	9990	9990	0
54	20230904	182700	98952370	9990	9990	9990	9990	0
55	20230904	182600	98952370	9990	9990	9990	9990	0
56	20230904	182500	98952370	9990	9990	9990	9990	0
57	20230904	182400	98952370	9990	9990	9990	9990	0
58	20230904	182300	98952370	9990	9990	9990	9990	0
59	20230904	182200	98952370	9990	9990	9990	9990	0
60	20230904	182100	98952370	9990	9990	9990	9990	0
61	20230904	182000	98952370	9990	9990	9990	9990	0
62	20230904	181900	98952370	9990	9990	9990	9990	530
63	20230904	181800	98952370	9990	9990	9990	9990	0
64	20230904	181700	98952370	9990	9990	9990	9990	0
65	20230904	181600	98952370	9990	9990	9990	9990	0
66	20230904	181500	98952370	9990	9990	9990	9990	0
67	20230904	181400	98952370	9990	9990	9990	9990	0
68	20230904	181300	98952370	9990	9990	9990	9990	0
69	20230904	181200	98952370	9990	9990	9990	9990	0
70	20230904	181100	98952370	9990	9990	9990	9990	0
71	20230904	181000	98952370	9990	9990	9990	9990	0
72	20230904	180900	98952370	9990	9990	9990	9990	0
73	20230904	180800	98952370	9990	9990	9990	9990	0
74	20230904	180700	98952370	9990	9990	9990	9990	0
75	20230904	180600	98952370	9990	9990	9990	9990	0
76	20230904	180500	98952370	9990	9990	9990	9990	0
77	20230904	180400	98952370	9990	9990	9990	9990	0
78	20230904	180300	98952370	9990	9990	9990	9990	0
79	20230904	180200	98952370	9990	9990	9990	9990	0
80	20230904	180100	98952370	9990	9990	9990	9990	0
81	20230904	180000	98952370	9990	9990	9990	9990	0
82	20230904	175900	98952370	9990	9990	9990	9990	0
83	20230904	175800	98952370	9990	9990	9990	9990	0
84	20230904	175700	98952370	9990	9990	9990	9990	0
85	20230904	175600	98952370	9990	9990	9990	9990	0
86	20230904	175500	98952370	9990	9990	9990	9990	0
87	20230904	175400	98952370	9990	9990	9990	9990	0
88	20230904	175300	98952370	9990	9990	9990	9990	0
89	20230904	175200	98952370	9990	9990	9990	9990	0
90	20230904	175100	98952370	9990	9990	9990	9990	0
91	20230904	175000	98952370	9990	9990	9990	9990	0
92	20230904	174900	98952370	9990	9990	9990	9990	530
93	20230904	174800	98952370	9990	9990	9990	9990	0
94	20230904	174700	98952370	9990	9990	9990	9990	0
95	20230904	174600	98952370	9990	9990	9990	9990	0
96	20230904	174500	98952370	9990	9990	9990	9990	0
97	20230904	174400	98952370	9990	9990	9990	9990	0
98	20230904	174300	98952370	9990	9990	9990	9990	0
99	20230904	174200	98952370	9990	9990	9990	9990	0
100	20230904	174100	98952370	9990	9990	9990	9990	0
101	20230904	174000	98952370	9990	9990	9990	9990	0
102	20230904	173900	98952370	9990	9990	9990	9990	0
103	20230904	173800	98952370	9990	9990	9990	9990	0
104	20230904	173700	98952370	9990	9990	9990	9990	0
105	20230904	173600	98952370	9990	9990	9990	9990	0
106	20230904	173500	98952370	9990	9990	9990	9990	0
107	20230904	173400	98952370	9990	9990	9990	9990	0
108	20230904	173300	98952370	9990	9990	9990	9990	0
109	20230904	173200	98952370	9990	9990	9990	9990	0
110	20230904	173100	98952370	9990	9990	9990	9990	0
111	20230904	173000	98952370	9990	9990	9990	9990	0
112	20230904	172900	98952370	9990	9990	9990	9990	0
113	20230904	172800	98952370	9990	9990	9990	9990	0
114	20230904	172700	98952370	9990	9990	9990	9990	0
115	20230904	172600	98952370	9990	9990	9990	9990	0
116	20230904	172500	98952370	9990	9990	9990	9990	0
117	20230904	172400	98952370	9990	9990	9990	9990	0
118	20230904	172300	98952370	9990	9990	9990	9990	0
119	20230904	172200	98952370	9990	9990	9990	9990	0
120	20230904	172100	98952370	9990	9990	9990	9990	0
121	20230904	172000	98952370	9990	9990	9990	9990	0
122	20230904	171900	98952370	9990	9990	9990	9990	530
123	20230904	171800	98952370	9990	9990	9990	9990	0
124	20230904	171700	98952370	9990	9990	9990	9990	0
125	20230904	171600	98952370	9990	9990	9990	9990	0
126	20230904	171500	98952370	9990	9990	9990	9990	0
127	20230904	171400	98952370	9990	9990	9990	9990	0
128	20230904	171300	98952370	9990	9990	9990	9990	0
129	20230904	171200	98952370	9990	9990	9990	9990	0
130	20230904	171100	98952370	9990	9990	9990	9990	0
131	20230904	171000	98952370	9990	9990	9990	9990	0
132	20230904	170900	98952370	9990	9990	9990	9990	0
133	20230904	170800	98952370	9990	9990	9990	9990	0
134	20230904	170700	98952370	9990	9990	9990	9990	0
135	20230904	170600	98952370	9990	9990	9990	9990	0
136	20230904	170500	98952370	9990	9990	9990	9990	0
137	20230904	170400	98952370	9990	9990	9990	9990	0
138	20230904	170300	98952370	9990	9990	9990	9990	0
139	20230904	170200	98952370	9990	9990	9990	9990	0
140	20230904	170100	98952370	9990	9990	9990	9990	0
141	20230904	170000	98952370	9990	9990	9990	9990	0
142	20230904	165900	98952370	9990	9990	9990	9990	0
143	20230904	165800	98952370	9990	9990	9990	9990	0
144	20230904	165700	98952370	9990	9990	9990	9990	0
145	20230904	165600	98952370	9990	9990	9990	9990	0
146	20230904	165500	98952370	9990	9990	9990	9990	0
147	20230904	165400	98952370	9990	9990	9990	9990	0
148	20230904	165300	98952370	9990	9990	9990	9990	0
149	20230904	165200	98952370	9990	9990	9990	9990	0
150	20230904	165100	98952370	9990	9990	9990	9990	0
151	20230904	165000	98952370	9990	9990	9990	9990	0
152	20230904	164900	98952370	9990	9990	9990	9990	530
153	20230904	164800	98952370	9990	9990	9990	9990	0
154	20230904	164700	98952370	9990	9990	9990	9990	0
155	20230904	164600	98952370	9990	9990	9990	9990	0
156	20230904	164500	98952370	9990	9990	9990	9990	0
157	20230904	164400	98952370	9990	9990	9990	9990	0
158	20230904	164300	98952370	9990	9990	9990	9990	0
159	20230904	164200	98952370	9990	9990	9990	9990	0
160	20230904	164100	98952370	9990	9990	9990	9990	0
161	20230904	164000	98952370	9990	9990	9990	9990	0
162	20230904	163900	98952370	9990	9990	9990	9990	0
163	20230904	163800	98952370	9990	9990	9990	9990	0
164	20230904	163700	98952370	9990	9990	9990	9990	0
165	20230904	163600	98952370	9990	9990	9990	9990	0
166	20230904	163500	98952370	9990	9990	9990	9990	0
167	20230904	163400	98952370	9990	9990	9990	9990	0
168	20230904	163300	98952370	9990	9990	9990	9990	0
169	20230904	163200	98952370	9990	9990	9990	9990	0
170	20230904	163100	98952370	9990	9990	9990	9990	0
171	20230904	163000	98952370	9990	9990	9990	9990	0
172	20230904	162900	98952370	9990	9990	9990	9990	0
173	20230904	162800	98952370	9990	9990	9990	9990	0
174	20230904	162700	98952370	9990	9990	9990	9990	0
175	20230904	162600	98952370	9990	9990	9990	9990	0
176	20230904	162500	98952370	9990	9990	9990	9990	0
177	20230904	162400	98952370	9990	9990	9990	9990	0
178	20230904	162300	98952370	9990	9990	9990	9990	0
179	20230904	162200	98952370	9990	9990	9990	9990	0
180	20230904	162100	98952370	9990	9990	9990	9990	0
181	20230904	162000	98952370	9990	9990	9990	9990	0
182	20230904	161900	98952370	9990	9990	9990	9990	530
183	20230904	161800	98952370	9990	9990	9990	9990	0
184	20230904	161700	98952370	9990	9990	9990	9990	0
185	20230904	161600	98952370	9990	9990	9990	9990	0
186	20230904	161500	98952370	9990	9990	9990	9990	0
187	20230904	161400	98952370	9990	9990	9990	9990	0
188	20230904	161300	98952370	9990	9990	9990	9990	0
189	20230904	161200	98952370	9990	9990	9990	9990	0
190	20230904	161100	98952370	9990	9990	9990	9990	0
191	20230904	161000	98952370	9990	9990	9990	9990	0
192	20230904	160900	98952370	9990	9990	9990	9990	0
193	20230904	160800	98952370	9990	9990	9990	9990	0
194	20230904	160700	98952370	9990	9990	9990	9990	0
195	20230904	160600	98952370	9990	9990	9990	9990	0
196	20230904	160500	98952370	9990	9990	9990	9990	0
197	20230904	160400	98952370	9990	9990	9990	9990	0
198	20230904	160300	98952370	9990	9990	9990	9990	0
199	20230904	160200	98952370	9990	9990	9990	9990	0
200	20230904	160100	98952370	9990	9990	9990	9990	0
201	20230904	160000	98952370	9990	9990	9990	9990	0
202	20230904	155900	98952370	9990	9990	9990	9990	0
203	20230904	155800	98952370	9990	9990	9990	9990	0
204	20230904	155700	98952370	9990	9990	9990	9990	0
205	20230904	155600	98952370	9990	9990	9990	9990	0
206	20230904	155500	98952370	9990	9990	9990	9990	0
207	20230904	155400	98952370	9990	9990	9990	9990	0
208	20230904	155300	98952370	9990	9990	9990	9990	0
209	20230904	155200	98952370	9990	9990	9990	9990	0
210	20230904	155100	98952370	9990	9990	9990	9990	0
211	20230904	155000	98952370	9990	9990	9990	9990	0
212	20230904	154900	98952370	9990	9990	9990	9990	530
213	20230904	154800	98952370	9990	9990	9990	9990	0
214	20230904	154700	98952370	9990	9990	9990	9990	0
215	20230904	154600	98952370	9990	9990	9990	9990	0
216	20230904	154500	98952370	9990	9990	9990	9990	0
217	20230904	154400	98952370	9990	9990	9990	9990	0
218	20230904	154300	98952370	9990	9990	9990	9990	0
219	20230904	154200	98952370	9990	9990	9990	9990	0
220	20230904	154100	98952370	9990	9990	9990	9990	0
221	20230904	154000	98952370	9990	9990	9990	9990	0
222	20230904	153900	98952370	9990	9990	9990	9990	0
223	20230904	153800	98952370	9990	9990	9990	9990	0
224	20230904	153700	98952370	9990	9990	9990	9990	0
225	20230904	153600	98952370	9990	9990	9990	9990	0
226	20230904	153500	98952370	9990	9990	9990	9990	0
227	20230904	153400	98952370	9990	9990	9990	9990	0
228	20230904	153300	98952370	9990	9990	9990	9990	0
229	20230904	153200	98952370	9990	9990	9990	9990	0
230	20230904	153100	98952370	9990	9990	9990	9990	0
231	20230904	153000	98952370	9990	9990	9990	9990	530
232	20230904	152900	93657670	9970	9970	9970	9970	0
233	20230904	152800	93657670	9970	9970	9970	9970	0
234	20230904	152700	93657670	9970	9970	9970	9970	0
235	20230904	152600	93657670	9970	9970	9970	9970	0
236	20230904	152500	93657670	9970	9970	9970	9970	0
237	20230904	152400	93657670	9970	9970	9970	9970	0
238	20230904	152300	93657670	9970	9970	9970	9970	0
239	20230904	152200	93657670	9970	9970	9970	9970	0
240	20230904	152100	93657670	9970	9970	9970	9970	0
241	20230904	152000	93657670	9970	9970	9970	9970	0
242	20230904	151900	93657670	9970	9970	9970	9970	1
243	20230904	151800	93647700	9900	9900	9900	9900	0
244	20230904	151700	93647700	9900	9900	9900	9900	0
245	20230904	151600	93647700	9900	9900	9900	9900	0
246	20230904	151500	93647700	9900	9920	9920	9900	203
247	20230904	151400	91637370	9970	9970	9970	9970	1
248	20230904	151300	91627400	9910	9910	9910	9910	0
249	20230904	151200	91627400	9910	9910	9910	9910	68
250	20230904	151100	90953520	9920	9950	9950	9920	789
251	20230904	151000	83113040	9970	9950	9970	9950	64
252	20230904	150900	82476010	9950	9950	9950	9950	8
253	20230904	150800	82396410	9950	9950	9950	9950	0
254	20230904	150700	82396410	9950	9950	9950	9950	0
255	20230904	150600	82396410	9950	9950	9950	9950	2
256	20230904	150500	82376510	9950	9950	9960	9950	64
257	20230904	150400	81739240	9940	9940	9940	9940	5
258	20230904	150300	81689540	9960	9960	9960	9960	0
259	20230904	150200	81689540	9960	9960	9960	9960	0
260	20230904	150100	81689540	9960	9960	9960	9960	0
261	20230904	150000	81689540	9960	9960	9960	9960	0
262	20230904	145900	81689540	9960	9960	9960	9960	1
263	20230904	145800	81679580	9960	9950	9960	9950	216
264	20230904	145700	79528770	9960	9960	9960	9960	0
265	20230904	145600	79528770	9960	9960	9960	9960	0
266	20230904	145500	79528770	9960	9960	9960	9960	0
267	20230904	145400	79528770	9960	9940	9960	9940	834
268	20230904	145300	71230250	9930	9930	9930	9930	1
269	20230904	145200	71220320	9930	9930	9930	9930	1
270	20230904	145100	71210390	9920	9920	9920	9920	0
271	20230904	145000	71210390	9920	9920	9920	9920	0
272	20230904	144900	71210390	9920	9920	9920	9920	0
273	20230904	144800	71210390	9920	9930	9930	9920	286
274	20230904	144700	68370470	9920	9920	9920	9920	19
275	20230904	144600	68181990	9910	9910	9910	9910	0
276	20230904	144500	68181990	9910	9910	9910	9910	0
277	20230904	144400	68181990	9910	9910	9910	9910	0
278	20230904	144300	68181990	9910	9910	9910	9910	7
279	20230904	144200	68112620	9910	9910	9910	9910	13
280	20230904	144100	67983790	9920	9910	9920	9910	196
281	20230904	144000	66041420	9920	9910	9920	9910	160
282	20230904	143900	64454280	9900	9900	9900	9900	0
283	20230904	143800	64454280	9900	9900	9900	9900	0
284	20230904	143700	64454280	9900	9900	9900	9900	0
285	20230904	143600	64454280	9900	9900	9900	9900	0
286	20230904	143500	64454280	9900	9900	9900	9900	0
287	20230904	143400	64454280	9900	9900	9900	9900	0
288	20230904	143300	64454280	9900	9900	9900	9900	0
289	20230904	143200	64454280	9900	9900	9900	9900	0
290	20230904	143100	64454280	9900	9900	9900	9900	0
291	20230904	143000	64454280	9900	9900	9900	9900	0
292	20230904	142900	64454280	9900	9900	9900	9900	0
293	20230904	142800	64454280	9900	9900	9900	9900	1
294	20230904	142700	64444380	9900	9900	9900	9900	1
295	20230904	142600	64434480	9900	9900	9910	9900	32
296	20230904	142500	64117380	9900	9900	9900	9900	2
297	20230904	142400	64097580	9900	9900	9910	9900	32
298	20230904	142300	63780480	9910	9900	9910	9900	29
299	20230904	142200	63493270	9900	9900	9900	9900	10
300	20230904	142100	63394270	9880	9880	9880	9880	0
301	20230904	142000	63394270	9880	9880	9880	9880	0
302	20230904	141900	63394270	9880	9880	9880	9880	0
303	20230904	141800	63394270	9880	9880	9880	9880	0
304	20230904	141700	63394270	9880	9880	9880	9880	3
305	20230904	141600	63364630	9890	9890	9890	9890	0
306	20230904	141500	63364630	9890	9890	9890	9890	0
307	20230904	141400	63364630	9890	9890	9890	9890	5
308	20230904	141300	63315180	9900	9900	9900	9900	0
309	20230904	141200	63315180	9900	9900	9900	9900	0
310	20230904	141100	63315180	9900	9900	9900	9900	0
311	20230904	141000	63315180	9900	9900	9900	9900	0
312	20230904	140900	63315180	9900	9900	9900	9900	0
313	20230904	140800	63315180	9900	9900	9900	9900	0
314	20230904	140700	63315180	9900	9900	9900	9900	0
315	20230904	140600	63315180	9900	9900	9900	9900	0
316	20230904	140500	63315180	9900	9900	9900	9900	0
317	20230904	140400	63315180	9900	9900	9900	9900	0
318	20230904	140300	63315180	9900	9900	9900	9900	0
319	20230904	140200	63315180	9900	9900	9900	9900	151
320	20230904	140100	61820280	9870	9870	9870	9870	0
321	20230904	140000	61820280	9870	9870	9870	9870	2
322	20230904	135900	61800540	9890	9890	9890	9890	0
323	20230904	135800	61800540	9890	9890	9890	9890	0
324	20230904	135700	61800540	9890	9890	9890	9890	0
325	20230904	135600	61800540	9890	9890	9890	9890	0
326	20230904	135500	61800540	9890	9890	9890	9890	0
327	20230904	135400	61800540	9890	9890	9890	9890	0
328	20230904	135300	61800540	9890	9890	9890	9890	0
329	20230904	135200	61800540	9890	9890	9890	9890	0
330	20230904	135100	61800540	9890	9890	9890	9890	0
331	20230904	135000	61800540	9890	9890	9890	9890	0
332	20230904	134900	61800540	9890	9890	9890	9890	0
333	20230904	134800	61800540	9890	9890	9890	9890	0
334	20230904	134700	61800540	9890	9890	9890	9890	0
335	20230904	134600	61800540	9890	9890	9890	9890	0
336	20230904	134500	61800540	9890	9890	9890	9890	0
337	20230904	134400	61800540	9890	9890	9890	9890	0
338	20230904	134300	61800540	9890	9890	9890	9890	0
339	20230904	134200	61800540	9890	9890	9890	9890	850
340	20230904	134100	53394040	9890	9890	9890	9890	0
341	20230904	134000	53394040	9890	9890	9890	9890	0
342	20230904	133900	53394040	9890	9890	9890	9890	0
343	20230904	133800	53394040	9890	9890	9890	9890	0
344	20230904	133700	53394040	9890	9890	9890	9890	0
345	20230904	133600	53394040	9890	9890	9890	9890	0
346	20230904	133500	53394040	9890	9890	9890	9890	0
347	20230904	133400	53394040	9890	9890	9890	9890	0
348	20230904	133300	53394040	9890	9890	9890	9890	0
349	20230904	133200	53394040	9890	9890	9890	9890	0
350	20230904	133100	53394040	9890	9890	9890	9890	4
351	20230904	133000	53354480	9890	9890	9890	9890	0
352	20230904	132900	53354480	9890	9890	9890	9890	0
353	20230904	132800	53354480	9890	9890	9890	9890	0
354	20230904	132700	53354480	9890	9890	9890	9890	0
355	20230904	132600	53354480	9890	9890	9890	9890	0
356	20230904	132500	53354480	9890	9890	9890	9890	0
357	20230904	132400	53354480	9890	9890	9890	9890	0
358	20230904	132300	53354480	9890	9890	9890	9890	0
359	20230904	132200	53354480	9890	9890	9890	9890	15
360	20230904	132100	53206130	9890	9890	9890	9890	0
361	20230904	132000	53206130	9890	9890	9890	9890	0
362	20230904	131900	53206130	9890	9890	9890	9890	0
363	20230904	131800	53206130	9890	9890	9890	9890	0
364	20230904	131700	53206130	9890	9890	9890	9890	11
365	20230904	131600	53097340	9890	9890	9890	9890	0
366	20230904	131500	53097340	9890	9890	9890	9890	0
367	20230904	131400	53097340	9890	9890	9890	9890	0
368	20230904	131300	53097340	9890	9890	9890	9890	0
369	20230904	131200	53097340	9890	9890	9890	9890	1
370	20230904	131100	53087450	9840	9850	9850	9840	43
371	20230904	131000	52663910	9890	9890	9890	9890	0
372	20230904	130900	52663910	9890	9890	9890	9890	0
373	20230904	130800	52663910	9890	9890	9890	9890	0
374	20230904	130700	52663910	9890	9890	9890	9890	0
375	20230904	130600	52663910	9890	9890	9890	9890	0
376	20230904	130500	52663910	9890	9890	9890	9890	0
377	20230904	130400	52663910	9890	9890	9890	9890	0
378	20230904	130300	52663910	9890	9890	9890	9890	0
379	20230904	130200	52663910	9890	9890	9890	9890	0
380	20230904	130100	52663910	9890	9890	9890	9890	0
381	20230904	130000	52663910	9890	9890	9890	9890	0
382	20230904	125900	52663910	9890	9890	9890	9890	1
383	20230904	125800	52654020	9850	9850	9850	9850	0
384	20230904	125700	52654020	9850	9850	9850	9850	0
385	20230904	125600	52654020	9850	9850	9850	9850	0
386	20230904	125500	52654020	9850	9850	9850	9850	0
387	20230904	125400	52654020	9850	9850	9850	9850	0
388	20230904	125300	52654020	9850	9850	9850	9850	0
389	20230904	125200	52654020	9850	9850	9850	9850	0
390	20230904	125100	52654020	9850	9850	9850	9850	0
391	20230904	125000	52654020	9850	9850	9850	9850	10
392	20230904	124900	52555520	9860	9860	9860	9860	0
393	20230904	124800	52555520	9860	9860	9860	9860	0
394	20230904	124700	52555520	9860	9860	9860	9860	0
395	20230904	124600	52555520	9860	9860	9860	9860	0
396	20230904	124500	52555520	9860	9860	9860	9860	0
397	20230904	124400	52555520	9860	9860	9860	9860	0
398	20230904	124300	52555520	9860	9860	9860	9860	0
399	20230904	124200	52555520	9860	9860	9860	9860	0
400	20230904	124100	52555520	9860	9860	9860	9860	0
401	20230904	124000	52555520	9860	9860	9860	9860	0
402	20230904	123900	52555520	9860	9860	9860	9860	0
403	20230904	123800	52555520	9860	9860	9860	9860	0
404	20230904	123700	52555520	9860	9860	9860	9860	0
405	20230904	123600	52555520	9860	9860	9860	9860	0
406	20230904	123500	52555520	9860	9860	9860	9860	0
407	20230904	123400	52555520	9860	9860	9860	9860	0
408	20230904	123300	52555520	9860	9860	9860	9860	0
409	20230904	123200	52555520	9860	9860	9860	9860	0
410	20230904	123100	52555520	9860	9860	9860	9860	0
411	20230904	123000	52555520	9860	9850	9860	9850	52
412	20230904	122900	52042960	9850	9850	9850	9850	81
413	20230904	122800	51245110	9860	9860	9860	9860	0
414	20230904	122700	51245110	9860	9860	9860	9860	0
415	20230904	122600	51245110	9860	9860	9860	9860	0
416	20230904	122500	51245110	9860	9860	9860	9860	0
417	20230904	122400	51245110	9860	9860	9860	9860	0
418	20230904	122300	51245110	9860	9860	9860	9860	16
419	20230904	122200	51087350	9900	9900	9900	9900	0
420	20230904	122100	51087350	9900	9900	9900	9900	0
421	20230904	122000	51087350	9900	9900	9900	9900	0
422	20230904	121900	51087350	9900	9900	9900	9900	0
423	20230904	121800	51087350	9900	9900	9900	9900	0
424	20230904	121700	51087350	9900	9900	9900	9900	0
425	20230904	121600	51087350	9900	9900	9900	9900	0
426	20230904	121500	51087350	9900	9900	9900	9900	0
427	20230904	121400	51087350	9900	9900	9900	9900	0
428	20230904	121300	51087350	9900	9900	9900	9900	0
429	20230904	121200	51087350	9900	9900	9900	9900	0
430	20230904	121100	51087350	9900	9900	9900	9900	0
431	20230904	121000	51087350	9900	9900	9900	9900	1
432	20230904	120900	51077450	9880	9880	9880	9880	2
433	20230904	120800	51057690	9860	9860	9860	9860	0
434	20230904	120700	51057690	9860	9860	9860	9860	0
435	20230904	120600	51057690	9860	9860	9860	9860	0
436	20230904	120500	51057690	9860	9860	9860	9860	0
437	20230904	120400	51057690	9860	9860	9860	9860	200
438	20230904	120300	49085690	9870	9870	9870	9870	0
439	20230904	120200	49085690	9870	9870	9870	9870	0
440	20230904	120100	49085690	9870	9870	9870	9870	0
441	20230904	120000	49085690	9870	9870	9870	9870	0
442	20230904	115900	49085690	9870	9870	9870	9870	0
443	20230904	115800	49085690	9870	9870	9870	9870	0
444	20230904	115700	49085690	9870	9870	9870	9870	0
445	20230904	115600	49085690	9870	9870	9870	9870	0
446	20230904	115500	49085690	9870	9870	9870	9870	0
447	20230904	115400	49085690	9870	9870	9870	9870	0
448	20230904	115300	49085690	9870	9870	9870	9870	0
449	20230904	115200	49085690	9870	9870	9870	9870	2
450	20230904	115100	49065950	9850	9850	9850	9850	0
451	20230904	115000	49065950	9850	9850	9850	9850	0
452	20230904	114900	49065950	9850	9850	9850	9850	317
453	20230904	114800	45943500	9850	9850	9850	9850	106
454	20230904	114700	44899400	9850	9850	9850	9850	150
455	20230904	114600	43421900	9860	9860	9860	9860	0
456	20230904	114500	43421900	9860	9860	9860	9860	0
457	20230904	114400	43421900	9860	9860	9860	9860	0
458	20230904	114300	43421900	9860	9860	9860	9860	0
459	20230904	114200	43421900	9860	9860	9860	9860	0
460	20230904	114100	43421900	9860	9860	9860	9860	0
461	20230904	114000	43421900	9860	9860	9860	9860	208
462	20230904	113900	41371020	9900	9900	9900	9900	0
463	20230904	113800	41371020	9900	9900	9900	9900	0
464	20230904	113700	41371020	9900	9900	9900	9900	0
465	20230904	113600	41371020	9900	9900	9900	9900	0
466	20230904	113500	41371020	9900	9900	9900	9900	0
467	20230904	113400	41371020	9900	9900	9900	9900	0
468	20230904	113300	41371020	9900	9900	9900	9900	0
469	20230904	113200	41371020	9900	9900	9900	9900	0
470	20230904	113100	41371020	9900	9900	9900	9900	0
471	20230904	113000	41371020	9900	9900	9900	9900	0
472	20230904	112900	41371020	9900	9900	9900	9900	0
473	20230904	112800	41371020	9900	9900	9900	9900	0
474	20230904	112700	41371020	9900	9900	9900	9900	0
475	20230904	112600	41371020	9900	9900	9900	9900	0
476	20230904	112500	41371020	9900	9900	9900	9900	0
477	20230904	112400	41371020	9900	9900	9900	9900	0
478	20230904	112300	41371020	9900	9900	9900	9900	0
479	20230904	112200	41371020	9900	9900	9900	9900	0
480	20230904	112100	41371020	9900	9900	9900	9900	0
481	20230904	112000	41371020	9900	9900	9900	9900	0
482	20230904	111900	41371020	9900	9900	9900	9900	0
483	20230904	111800	41371020	9900	9900	9900	9900	0
484	20230904	111700	41371020	9900	9900	9900	9900	0
485	20230904	111600	41371020	9900	9900	9900	9900	0
486	20230904	111500	41371020	9900	9900	9900	9900	0
487	20230904	111400	41371020	9900	9900	9900	9900	0
488	20230904	111300	41371020	9900	9900	9900	9900	0
489	20230904	111200	41371020	9900	9900	9900	9900	0
490	20230904	111100	41371020	9900	9900	9900	9900	0
491	20230904	111000	41371020	9900	9900	9900	9900	0
492	20230904	110900	41371020	9900	9900	9900	9900	0
493	20230904	110800	41371020	9900	9900	9900	9900	0
494	20230904	110700	41371020	9900	9890	9900	9890	3
495	20230904	110600	41341340	9860	9860	9860	9860	0
496	20230904	110500	41341340	9860	9860	9860	9860	0
497	20230904	110400	41341340	9860	9860	9860	9860	0
498	20230904	110300	41341340	9860	9860	9860	9860	0
499	20230904	110200	41341340	9860	9860	9860	9860	0
500	20230904	110100	41341340	9860	9860	9860	9860	0
501	20230904	110000	41341340	9860	9860	9860	9860	0
502	20230904	105900	41341340	9860	9860	9860	9860	0
503	20230904	105800	41341340	9860	9860	9860	9860	0
504	20230904	105700	41341340	9860	9860	9860	9860	0
505	20230904	105600	41341340	9860	9860	9860	9860	0
506	20230904	105500	41341340	9860	9860	9860	9860	0
507	20230904	105400	41341340	9860	9860	9860	9860	0
508	20230904	105300	41341340	9860	9860	9860	9860	0
509	20230904	105200	41341340	9860	9860	9860	9860	20
510	20230904	105100	41144140	9900	9900	9900	9900	0
511	20230904	105000	41144140	9900	9900	9900	9900	0
512	20230904	104900	41144140	9900	9900	9900	9900	0
513	20230904	104800	41144140	9900	9900	9900	9900	0
514	20230904	104700	41144140	9900	9900	9900	9900	0
515	20230904	104600	41144140	9900	9900	9900	9900	1
516	20230904	104500	41134240	9850	9850	9850	9850	0
517	20230904	104400	41134240	9850	9860	9860	9850	203
518	20230904	104300	39134620	9860	9860	9860	9860	0
519	20230904	104200	39134620	9860	9860	9860	9860	0
520	20230904	104100	39134620	9860	9860	9860	9860	0
521	20230904	104000	39134620	9860	9860	9860	9860	44
522	20230904	103900	38700780	9910	9910	9910	9910	0
523	20230904	103800	38700780	9910	9910	9910	9910	0
524	20230904	103700	38700780	9910	9910	9910	9910	0
525	20230904	103600	38700780	9910	9910	9910	9910	0
526	20230904	103500	38700780	9910	9910	9910	9910	0
527	20230904	103400	38700780	9910	9910	9910	9910	0
528	20230904	103300	38700780	9910	9910	9910	9910	0
529	20230904	103200	38700780	9910	9910	9910	9910	0
530	20230904	103100	38700780	9910	9910	9910	9910	0
531	20230904	103000	38700780	9910	9910	9910	9910	0
532	20230904	102900	38700780	9910	9910	9910	9910	0
533	20230904	102800	38700780	9910	9910	9910	9910	10
534	20230904	102700	38601680	9910	9910	9910	9910	0
535	20230904	102600	38601680	9910	9910	9910	9910	0
536	20230904	102500	38601680	9910	9910	9910	9910	0
537	20230904	102400	38601680	9910	9910	9910	9910	0
538	20230904	102300	38601680	9910	9910	9910	9910	0
539	20230904	102200	38601680	9910	9910	9910	9910	0
540	20230904	102100	38601680	9910	9910	9910	9910	0
541	20230904	102000	38601680	9910	9910	9910	9910	0
542	20230904	101900	38601680	9910	9910	9910	9910	0
543	20230904	101800	38601680	9910	9910	9910	9910	0
544	20230904	101700	38601680	9910	9870	9910	9870	18
545	20230904	101600	38423660	9870	9870	9870	9870	540
546	20230904	101500	33093860	9920	9920	9920	9920	0
547	20230904	101400	33093860	9920	9920	9920	9920	0
548	20230904	101300	33093860	9920	9920	9920	9920	0
549	20230904	101200	33093860	9920	9920	9920	9920	0
550	20230904	101100	33093860	9920	9920	9920	9920	0
551	20230904	101000	33093860	9920	9920	9920	9920	0
552	20230904	100900	33093860	9920	9920	9920	9920	0
553	20230904	100800	33093860	9920	9920	9920	9920	0
554	20230904	100700	33093860	9920	9920	9920	9920	0
555	20230904	100600	33093860	9920	9920	9920	9920	0
556	20230904	100500	33093860	9920	9920	9920	9920	0
557	20230904	100400	33093860	9920	9930	9930	9870	3
558	20230904	100300	33064140	9850	9900	9900	9850	325
559	20230904	100200	29853960	9940	9940	9940	9940	1
560	20230904	100100	29844020	9930	9930	9930	9930	1
561	20230904	100000	29834090	9940	9940	9940	9940	0
562	20230904	095900	29834090	9940	9940	9940	9940	0
563	20230904	095800	29834090	9940	9940	9940	9940	67
564	20230904	095700	29168110	9940	9930	9940	9930	109
565	20230904	095600	28084850	9940	9940	9940	9940	0
566	20230904	095500	28084850	9940	9940	9940	9930	144
567	20230904	095400	26653510	9940	9940	9940	9940	1
568	20230904	095300	26643570	9900	9900	9900	9900	0
569	20230904	095200	26643570	9900	9900	9900	9900	0
570	20230904	095100	26643570	9900	9890	9900	9890	324
571	20230904	095000	23436020	9900	9900	9900	9900	51
572	20230904	094900	22931120	9940	9940	9940	9940	1
573	20230904	094800	22921180	9950	9900	9950	9900	2
574	20230904	094700	22901330	9950	9890	9950	9890	499
575	20230904	094600	17956420	9890	9870	9890	9870	3
576	20230904	094500	17926790	9870	9870	9870	9870	59
577	20230904	094400	17344460	9860	9860	9860	9860	6
578	20230904	094300	17285300	9860	9860	9860	9860	0
579	20230904	094200	17285300	9860	9860	9860	9860	0
580	20230904	094100	17285300	9860	9860	9860	9860	0
581	20230904	094000	17285300	9860	9860	9860	9860	2
582	20230904	093900	17265580	9860	9860	9860	9860	0
583	20230904	093800	17265580	9860	9860	9860	9860	0
584	20230904	093700	17265580	9860	9860	9860	9860	0
585	20230904	093600	17265580	9860	9860	9860	9860	0
586	20230904	093500	17265580	9860	9860	9860	9860	1
587	20230904	093400	17255720	9860	9860	9860	9860	1
588	20230904	093300	17245860	9820	9820	9820	9820	276
589	20230904	093200	14535540	9810	9810	9810	9810	0
590	20230904	093100	14535540	9810	9810	9810	9810	0
591	20230904	093000	14535540	9810	9810	9810	9810	0
592	20230904	092900	14535540	9810	9810	9810	9810	0
593	20230904	092800	14535540	9810	9810	9810	9810	0
594	20230904	092700	14535540	9810	9810	9810	9810	0
595	20230904	092600	14535540	9810	9810	9810	9810	0
596	20230904	092500	14535540	9810	9810	9810	9810	0
597	20230904	092400	14535540	9810	9810	9810	9810	0
598	20230904	092300	14535540	9810	9810	9810	9810	1
599	20230904	092200	14525730	9860	9860	9860	9860	0
600	20230904	092100	14525730	9860	9860	9860	9860	1
601	20230904	092000	14515870	9850	9850	9850	9850	0
602	20230904	091900	14515870	9850	9850	9850	9850	0
603	20230904	091800	14515870	9850	9850	9850	9850	0
604	20230904	091700	14515870	9850	9850	9850	9850	0
605	20230904	091600	14515870	9850	9850	9850	9850	0
606	20230904	091500	14515870	9850	9850	9850	9850	0
607	20230904	091400	14515870	9850	9850	9850	9850	18
608	20230904	091300	14338570	9850	9850	9850	9850	1
609	20230904	091200	14328720	9850	9840	9850	9840	30
610	20230904	091100	14033240	9850	9850	9850	9850	0
611	20230904	091000	14033240	9850	9790	9850	9790	4
612	20230904	090900	13993960	9790	9790	9790	9790	58
613	20230904	090800	13426140	9800	9800	9800	9800	0
614	20230904	090700	13426140	9800	9800	9800	9800	0
615	20230904	090600	13426140	9800	9800	9800	9800	0
616	20230904	090500	13426140	9800	9800	9800	9800	0
617	20230904	090400	13426140	9800	9790	9800	9750	631
618	20230904	090300	7251950	9750	9750	9750	9750	0
619	20230904	090200	7251950	9750	9850	9850	9750	583
620	20230904	090100	1528410	9850	9860	9860	9850	135
621	20230904	090000	197400	9870	9870	9870	9870	20