KissMeData/079000/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	193800	139753090	5040	5040	5040	5040	2
3	20230907	193700	139753090	5040	5040	5040	5040	0
4	20230907	193600	139753090	5040	5040	5040	5040	0
5	20230907	193500	139753090	5040	5040	5040	5040	0
6	20230907	193400	139753090	5040	5040	5040	5040	0
7	20230907	193300	139753090	5040	5040	5040	5040	0
8	20230907	193200	139753090	5040	5040	5040	5040	0
9	20230907	193100	139753090	5040	5040	5040	5040	0
10	20230907	193000	139753090	5040	5040	5040	5040	0
11	20230907	192900	139753090	5040	5040	5040	5040	0
12	20230907	192800	139753090	5040	5040	5040	5040	0
13	20230907	192700	139753090	5040	5040	5040	5040	0
14	20230907	192600	139753090	5040	5040	5040	5040	0
15	20230907	192500	139753090	5040	5040	5040	5040	0
16	20230907	192400	139753090	5040	5040	5040	5040	0
17	20230907	192300	139753090	5040	5040	5040	5040	0
18	20230907	192200	139753090	5040	5040	5040	5040	0
19	20230907	192100	139753090	5040	5040	5040	5040	0
20	20230907	192000	139753090	5040	5040	5040	5040	0
21	20230907	191900	139753090	5040	5040	5040	5040	0
22	20230907	191800	139753090	5040	5040	5040	5040	0
23	20230907	191700	139753090	5040	5040	5040	5040	0
24	20230907	191600	139753090	5040	5040	5040	5040	0
25	20230907	191500	139753090	5040	5040	5040	5040	0
26	20230907	191400	139753090	5040	5040	5040	5040	0
27	20230907	191300	139753090	5040	5040	5040	5040	0
28	20230907	191200	139753090	5040	5040	5040	5040	0
29	20230907	191100	139753090	5040	5040	5040	5040	0
30	20230907	191000	139753090	5040	5040	5040	5040	0
31	20230907	190900	139753090	5040	5040	5040	5040	0
32	20230907	190800	139753090	5040	5040	5040	5040	2
33	20230907	190700	139753090	5040	5040	5040	5040	0
34	20230907	190600	139753090	5040	5040	5040	5040	0
35	20230907	190500	139753090	5040	5040	5040	5040	0
36	20230907	190400	139753090	5040	5040	5040	5040	0
37	20230907	190300	139753090	5040	5040	5040	5040	0
38	20230907	190200	139753090	5040	5040	5040	5040	0
39	20230907	190100	139753090	5040	5040	5040	5040	0
40	20230907	190000	139753090	5040	5040	5040	5040	0
41	20230907	185900	139753090	5040	5040	5040	5040	0
42	20230907	185800	139753090	5040	5040	5040	5040	0
43	20230907	185700	139753090	5040	5040	5040	5040	0
44	20230907	185600	139753090	5040	5040	5040	5040	0
45	20230907	185500	139753090	5040	5040	5040	5040	0
46	20230907	185400	139753090	5040	5040	5040	5040	0
47	20230907	185300	139753090	5040	5040	5040	5040	0
48	20230907	185200	139753090	5040	5040	5040	5040	0
49	20230907	185100	139753090	5040	5040	5040	5040	0
50	20230907	185000	139753090	5040	5040	5040	5040	0
51	20230907	184900	139753090	5040	5040	5040	5040	0
52	20230907	184800	139753090	5040	5040	5040	5040	0
53	20230907	184700	139753090	5040	5040	5040	5040	0
54	20230907	184600	139753090	5040	5040	5040	5040	0
55	20230907	184500	139753090	5040	5040	5040	5040	0
56	20230907	184400	139753090	5040	5040	5040	5040	0
57	20230907	184300	139753090	5040	5040	5040	5040	0
58	20230907	184200	139753090	5040	5040	5040	5040	0
59	20230907	184100	139753090	5040	5040	5040	5040	0
60	20230907	184000	139753090	5040	5040	5040	5040	0
61	20230907	183900	139753090	5040	5040	5040	5040	0
62	20230907	183800	139753090	5040	5040	5040	5040	2
63	20230907	183700	139753090	5040	5040	5040	5040	0
64	20230907	183600	139753090	5040	5040	5040	5040	0
65	20230907	183500	139753090	5040	5040	5040	5040	0
66	20230907	183400	139753090	5040	5040	5040	5040	0
67	20230907	183300	139753090	5040	5040	5040	5040	0
68	20230907	183200	139753090	5040	5040	5040	5040	0
69	20230907	183100	139753090	5040	5040	5040	5040	0
70	20230907	183000	139753090	5040	5040	5040	5040	0
71	20230907	182900	139753090	5040	5040	5040	5040	0
72	20230907	182800	139753090	5040	5040	5040	5040	0
73	20230907	182700	139753090	5040	5040	5040	5040	0
74	20230907	182600	139753090	5040	5040	5040	5040	0
75	20230907	182500	139753090	5040	5040	5040	5040	0
76	20230907	182400	139753090	5040	5040	5040	5040	0
77	20230907	182300	139753090	5040	5040	5040	5040	0
78	20230907	182200	139753090	5040	5040	5040	5040	0
79	20230907	182100	139753090	5040	5040	5040	5040	0
80	20230907	182000	139753090	5040	5040	5040	5040	0
81	20230907	181900	139753090	5040	5040	5040	5040	0
82	20230907	181800	139753090	5040	5040	5040	5040	0
83	20230907	181700	139753090	5040	5040	5040	5040	0
84	20230907	181600	139753090	5040	5040	5040	5040	0
85	20230907	181500	139753090	5040	5040	5040	5040	0
86	20230907	181400	139753090	5040	5040	5040	5040	0
87	20230907	181300	139753090	5040	5040	5040	5040	0
88	20230907	181200	139753090	5040	5040	5040	5040	0
89	20230907	181100	139753090	5040	5040	5040	5040	0
90	20230907	181000	139753090	5040	5040	5040	5040	0
91	20230907	180900	139753090	5040	5040	5040	5040	0
92	20230907	180800	139753090	5040	5040	5040	5040	2
93	20230907	180700	139753090	5040	5040	5040	5040	0
94	20230907	180600	139753090	5040	5040	5040	5040	0
95	20230907	180500	139753090	5040	5040	5040	5040	0
96	20230907	180400	139753090	5040	5040	5040	5040	0
97	20230907	180300	139753090	5040	5040	5040	5040	0
98	20230907	180200	139753090	5040	5040	5040	5040	0
99	20230907	180100	139753090	5040	5040	5040	5040	0
100	20230907	180000	139753090	5040	5040	5040	5040	0
101	20230907	175900	139753090	5040	5040	5040	5040	0
102	20230907	175800	139753090	5040	5040	5040	5040	0
103	20230907	175700	139753090	5040	5040	5040	5040	0
104	20230907	175600	139753090	5040	5040	5040	5040	0
105	20230907	175500	139753090	5040	5040	5040	5040	0
106	20230907	175400	139753090	5040	5040	5040	5040	0
107	20230907	175300	139753090	5040	5040	5040	5040	0
108	20230907	175200	139753090	5040	5040	5040	5040	0
109	20230907	175100	139753090	5040	5040	5040	5040	0
110	20230907	175000	139753090	5040	5040	5040	5040	0
111	20230907	174900	139753090	5040	5040	5040	5040	0
112	20230907	174800	139753090	5040	5040	5040	5040	0
113	20230907	174700	139753090	5040	5040	5040	5040	0
114	20230907	174600	139753090	5040	5040	5040	5040	0
115	20230907	174500	139753090	5040	5040	5040	5040	0
116	20230907	174400	139753090	5040	5040	5040	5040	0
117	20230907	174300	139753090	5040	5040	5040	5040	0
118	20230907	174200	139753090	5040	5040	5040	5040	0
119	20230907	174100	139753090	5040	5040	5040	5040	0
120	20230907	174000	139753090	5040	5040	5040	5040	0
121	20230907	173900	139753090	5040	5040	5040	5040	0
122	20230907	173800	139753090	5040	5040	5040	5040	2
123	20230907	173700	139753090	5040	5040	5040	5040	0
124	20230907	173600	139753090	5040	5040	5040	5040	0
125	20230907	173500	139753090	5040	5040	5040	5040	0
126	20230907	173400	139753090	5040	5040	5040	5040	0
127	20230907	173300	139753090	5040	5040	5040	5040	0
128	20230907	173200	139753090	5040	5040	5040	5040	0
129	20230907	173100	139753090	5040	5040	5040	5040	0
130	20230907	173000	139753090	5040	5040	5040	5040	0
131	20230907	172900	139753090	5040	5040	5040	5040	0
132	20230907	172800	139753090	5040	5040	5040	5040	0
133	20230907	172700	139753090	5040	5040	5040	5040	0
134	20230907	172600	139753090	5040	5040	5040	5040	0
135	20230907	172500	139753090	5040	5040	5040	5040	0
136	20230907	172400	139753090	5040	5040	5040	5040	0
137	20230907	172300	139753090	5040	5040	5040	5040	0
138	20230907	172200	139753090	5040	5040	5040	5040	0
139	20230907	172100	139753090	5040	5040	5040	5040	0
140	20230907	172000	139753090	5040	5040	5040	5040	0
141	20230907	171900	139753090	5040	5040	5040	5040	0
142	20230907	171800	139753090	5040	5040	5040	5040	0
143	20230907	171700	139753090	5040	5040	5040	5040	0
144	20230907	171600	139753090	5040	5040	5040	5040	0
145	20230907	171500	139753090	5040	5040	5040	5040	0
146	20230907	171400	139753090	5040	5040	5040	5040	0
147	20230907	171300	139753090	5040	5040	5040	5040	0
148	20230907	171200	139753090	5040	5040	5040	5040	0
149	20230907	171100	139753090	5040	5040	5040	5040	0
150	20230907	171000	139753090	5040	5040	5040	5040	0
151	20230907	170900	139753090	5040	5040	5040	5040	0
152	20230907	170800	139753090	5040	5040	5040	5040	2
153	20230907	170700	139753090	5040	5040	5040	5040	0
154	20230907	170600	139753090	5040	5040	5040	5040	0
155	20230907	170500	139753090	5040	5040	5040	5040	0
156	20230907	170400	139753090	5040	5040	5040	5040	0
157	20230907	170300	139753090	5040	5040	5040	5040	0
158	20230907	170200	139753090	5040	5040	5040	5040	0
159	20230907	170100	139753090	5040	5040	5040	5040	0
160	20230907	170000	139753090	5040	5040	5040	5040	0
161	20230907	165900	139753090	5040	5040	5040	5040	0
162	20230907	165800	139753090	5040	5040	5040	5040	0
163	20230907	165700	139753090	5040	5040	5040	5040	0
164	20230907	165600	139753090	5040	5040	5040	5040	0
165	20230907	165500	139753090	5040	5040	5040	5040	0
166	20230907	165400	139753090	5040	5040	5040	5040	0
167	20230907	165300	139753090	5040	5040	5040	5040	0
168	20230907	165200	139753090	5040	5040	5040	5040	0
169	20230907	165100	139753090	5040	5040	5040	5040	0
170	20230907	165000	139753090	5040	5040	5040	5040	0
171	20230907	164900	139753090	5040	5040	5040	5040	0
172	20230907	164800	139753090	5040	5040	5040	5040	0
173	20230907	164700	139753090	5040	5040	5040	5040	0
174	20230907	164600	139753090	5040	5040	5040	5040	0
175	20230907	164500	139753090	5040	5040	5040	5040	0
176	20230907	164400	139753090	5040	5040	5040	5040	0
177	20230907	164300	139753090	5040	5040	5040	5040	0
178	20230907	164200	139753090	5040	5040	5040	5040	0
179	20230907	164100	139753090	5040	5040	5040	5040	0
180	20230907	164000	139753090	5040	5040	5040	5040	0
181	20230907	163900	139753090	5040	5040	5040	5040	0
182	20230907	163800	139753090	5040	5040	5040	5040	2
183	20230907	163700	139753090	5040	5040	5040	5040	0
184	20230907	163600	139753090	5040	5040	5040	5040	0
185	20230907	163500	139753090	5040	5040	5040	5040	0
186	20230907	163400	139753090	5040	5040	5040	5040	0
187	20230907	163300	139753090	5040	5040	5040	5040	0
188	20230907	163200	139753090	5040	5040	5040	5040	0
189	20230907	163100	139753090	5040	5040	5040	5040	0
190	20230907	163000	139753090	5040	5040	5040	5040	0
191	20230907	162900	139753090	5040	5040	5040	5040	0
192	20230907	162800	139753090	5040	5040	5040	5040	0
193	20230907	162700	139753090	5040	5040	5040	5040	0
194	20230907	162600	139753090	5040	5040	5040	5040	0
195	20230907	162500	139753090	5040	5040	5040	5040	0
196	20230907	162400	139753090	5040	5040	5040	5040	0
197	20230907	162300	139753090	5040	5040	5040	5040	0
198	20230907	162200	139753090	5040	5040	5040	5040	0
199	20230907	162100	139753090	5040	5040	5040	5040	0
200	20230907	162000	139753090	5040	5040	5040	5040	0
201	20230907	161900	139753090	5040	5040	5040	5040	0
202	20230907	161800	139753090	5040	5040	5040	5040	0
203	20230907	161700	139753090	5040	5040	5040	5040	0
204	20230907	161600	139753090	5040	5040	5040	5040	0
205	20230907	161500	139753090	5040	5040	5040	5040	0
206	20230907	161400	139753090	5040	5040	5040	5040	0
207	20230907	161300	139753090	5040	5040	5040	5040	0
208	20230907	161200	139753090	5040	5040	5040	5040	0
209	20230907	161100	139753090	5040	5040	5040	5040	0
210	20230907	161000	139753090	5040	5040	5040	5040	0
211	20230907	160900	139753090	5040	5040	5040	5040	0
212	20230907	160800	139753090	5040	5040	5040	5040	2
213	20230907	160700	139753090	5040	5040	5040	5040	0
214	20230907	160600	139753090	5040	5040	5040	5040	0
215	20230907	160500	139753090	5040	5040	5040	5040	0
216	20230907	160400	139753090	5040	5040	5040	5040	0
217	20230907	160300	139753090	5040	5040	5040	5040	0
218	20230907	160200	139753090	5040	5040	5040	5040	0
219	20230907	160100	139753090	5040	5040	5040	5040	0
220	20230907	160000	139753090	5040	5040	5040	5040	0
221	20230907	155900	139753090	5040	5040	5040	5040	0
222	20230907	155800	139753090	5040	5040	5040	5040	0
223	20230907	155700	139753090	5040	5040	5040	5040	0
224	20230907	155600	139753090	5040	5040	5040	5040	0
225	20230907	155500	139753090	5040	5040	5040	5040	0
226	20230907	155400	139753090	5040	5040	5040	5040	0
227	20230907	155300	139753090	5040	5040	5040	5040	0
228	20230907	155200	139753090	5040	5040	5040	5040	0
229	20230907	155100	139753090	5040	5040	5040	5040	0
230	20230907	155000	139753090	5040	5040	5040	5040	0
231	20230907	154900	139753090	5040	5040	5040	5040	0
232	20230907	154800	139753090	5040	5040	5040	5040	0
233	20230907	154700	139753090	5040	5040	5040	5040	0
234	20230907	154600	139753090	5040	5040	5040	5040	0
235	20230907	154500	139753090	5040	5040	5040	5040	0
236	20230907	154400	139753090	5040	5040	5040	5040	0
237	20230907	154300	139753090	5040	5040	5040	5040	0
238	20230907	154200	139753090	5040	5040	5040	5040	0
239	20230907	154100	139753090	5040	5040	5040	5040	0
240	20230907	154000	139753090	5040	5040	5040	5040	0
241	20230907	153900	139753090	5040	5040	5040	5040	0
242	20230907	153800	139753090	5040	5040	5040	5040	2
243	20230907	153700	139753090	5040	5040	5040	5040	0
244	20230907	153600	139753090	5040	5040	5040	5040	0
245	20230907	153500	139753090	5040	5040	5040	5040	0
246	20230907	153400	139753090	5040	5040	5040	5040	0
247	20230907	153300	139753090	5040	5040	5040	5040	0
248	20230907	153200	139753090	5040	5040	5040	5040	0
249	20230907	153100	139753090	5040	5040	5040	5040	0
250	20230907	153000	139753090	5040	5040	5040	5040	2
251	20230907	152900	139743010	5040	5040	5040	5040	0
252	20230907	152800	139743010	5040	5040	5040	5040	0
253	20230907	152700	139743010	5040	5040	5040	5040	0
254	20230907	152600	139743010	5040	5040	5040	5040	0
255	20230907	152500	139743010	5040	5040	5040	5040	0
256	20230907	152400	139743010	5040	5040	5040	5040	0
257	20230907	152300	139743010	5040	5040	5040	5040	0
258	20230907	152200	139743010	5040	5040	5040	5040	0
259	20230907	152100	139743010	5040	5040	5040	5040	0
260	20230907	152000	139743010	5040	5040	5040	5040	0
261	20230907	151900	139743010	5040	5040	5040	5040	0
262	20230907	151800	139743010	5040	5040	5040	5040	0
263	20230907	151700	139743010	5040	5040	5040	5040	0
264	20230907	151600	139743010	5040	5040	5040	5040	0
265	20230907	151500	139743010	5040	5040	5040	5040	0
266	20230907	151400	139743010	5040	5040	5040	5040	0
267	20230907	151300	139743010	5040	5040	5040	5040	0
268	20230907	151200	139743010	5040	5040	5040	5040	0
269	20230907	151100	139743010	5040	5040	5040	5040	0
270	20230907	151000	139743010	5040	5040	5040	5040	0
271	20230907	150900	139743010	5040	5040	5040	5040	0
272	20230907	150800	139743010	5040	5040	5040	5040	0
273	20230907	150700	139743010	5040	5040	5040	5040	0
274	20230907	150600	139743010	5040	5040	5040	5040	0
275	20230907	150500	139743010	5040	5040	5040	5040	0
276	20230907	150400	139743010	5040	5040	5040	5040	0
277	20230907	150300	139743010	5040	5040	5040	5040	10
278	20230907	150200	139692610	5040	5040	5040	5040	0
279	20230907	150100	139692610	5040	5040	5040	5040	0
280	20230907	150000	139692610	5040	5040	5040	5040	0
281	20230907	145900	139692610	5040	5040	5040	5040	0
282	20230907	145800	139692610	5040	5040	5040	5040	0
283	20230907	145700	139692610	5040	5040	5040	5040	0
284	20230907	145600	139692610	5040	5040	5040	5040	0
285	20230907	145500	139692610	5040	5040	5040	5040	0
286	20230907	145400	139692610	5040	5040	5040	5040	0
287	20230907	145300	139692610	5040	5040	5040	5040	0
288	20230907	145200	139692610	5040	5040	5040	5040	0
289	20230907	145100	139692610	5040	5040	5040	5040	0
290	20230907	145000	139692610	5040	5040	5040	5040	0
291	20230907	144900	139692610	5040	5040	5040	5040	0
292	20230907	144800	139692610	5040	5040	5040	5040	0
293	20230907	144700	139692610	5040	5040	5040	5040	0
294	20230907	144600	139692610	5040	5040	5040	5040	0
295	20230907	144500	139692610	5040	5040	5040	5040	0
296	20230907	144400	139692610	5040	5040	5040	5040	0
297	20230907	144300	139692610	5040	5040	5040	5040	0
298	20230907	144200	139692610	5040	5040	5040	5040	0
299	20230907	144100	139692610	5040	5040	5040	5040	0
300	20230907	144000	139692610	5040	5040	5040	5040	0
301	20230907	143900	139692610	5040	5040	5040	5040	0
302	20230907	143800	139692610	5040	5040	5040	5040	0
303	20230907	143700	139692610	5040	5040	5040	5040	0
304	20230907	143600	139692610	5040	5040	5040	5040	0
305	20230907	143500	139692610	5040	5040	5040	5040	0
306	20230907	143400	139692610	5040	5040	5040	5040	0
307	20230907	143300	139692610	5040	5040	5040	5040	0
308	20230907	143200	139692610	5040	5040	5040	5040	0
309	20230907	143100	139692610	5040	5040	5040	5040	0
310	20230907	143000	139692610	5040	5040	5040	5040	0
311	20230907	142900	139692610	5040	5040	5040	5040	0
312	20230907	142800	139692610	5040	5040	5040	5040	0
313	20230907	142700	139692610	5040	5040	5040	5040	0
314	20230907	142600	139692610	5040	5040	5040	5040	0
315	20230907	142500	139692610	5040	5040	5040	5040	0
316	20230907	142400	139692610	5040	5040	5040	5040	0
317	20230907	142300	139692610	5040	5040	5040	5040	0
318	20230907	142200	139692610	5040	5040	5040	5040	0
319	20230907	142100	139692610	5040	5040	5040	5040	0
320	20230907	142000	139692610	5040	5040	5040	5040	0
321	20230907	141900	139692610	5040	5040	5040	5040	0
322	20230907	141800	139692610	5040	5040	5040	5040	0
323	20230907	141700	139692610	5040	5040	5040	5040	0
324	20230907	141600	139692610	5040	5040	5040	5040	0
325	20230907	141500	139692610	5040	5040	5040	5040	0
326	20230907	141400	139692610	5040	5040	5040	5040	0
327	20230907	141300	139692610	5040	5040	5040	5040	0
328	20230907	141200	139692610	5040	5040	5040	5040	0
329	20230907	141100	139692610	5040	5040	5040	5040	0
330	20230907	141000	139692610	5040	5040	5040	5030	46
331	20230907	140900	139460830	5040	5040	5040	5040	21
332	20230907	140800	139354990	5040	5040	5040	5040	0
333	20230907	140700	139354990	5040	5040	5040	5040	0
334	20230907	140600	139354990	5040	5040	5040	5040	0
335	20230907	140500	139354990	5040	5040	5040	5040	0
336	20230907	140400	139354990	5040	5040	5040	5040	0
337	20230907	140300	139354990	5040	5020	5040	5020	1500
338	20230907	140200	131804250	5020	5020	5020	5020	0
339	20230907	140100	131804250	5020	5020	5020	5020	0
340	20230907	140000	131804250	5020	5020	5020	5020	0
341	20230907	135900	131804250	5020	5020	5020	5020	0
342	20230907	135800	131804250	5020	5020	5020	5020	0
343	20230907	135700	131804250	5020	5020	5020	5020	0
344	20230907	135600	131804250	5020	5020	5020	5020	0
345	20230907	135500	131804250	5020	5020	5020	5020	0
346	20230907	135400	131804250	5020	5020	5020	5020	1
347	20230907	135300	131799230	4985	4985	4985	4985	0
348	20230907	135200	131799230	4985	4985	4985	4985	0
349	20230907	135100	131799230	4985	4985	4985	4985	0
350	20230907	135000	131799230	4985	4985	4985	4985	0
351	20230907	134900	131799230	4985	4985	4985	4985	0
352	20230907	134800	131799230	4985	4985	4985	4985	0
353	20230907	134700	131799230	4985	4985	4985	4985	0
354	20230907	134600	131799230	4985	4985	4985	4985	0
355	20230907	134500	131799230	4985	4985	4985	4985	0
356	20230907	134400	131799230	4985	4985	4985	4985	0
357	20230907	134300	131799230	4985	4985	4985	4985	0
358	20230907	134200	131799230	4985	4985	4985	4985	0
359	20230907	134100	131799230	4985	4985	4985	4985	0
360	20230907	134000	131799230	4985	4985	4985	4985	0
361	20230907	133900	131799230	4985	4985	4985	4985	0
362	20230907	133800	131799230	4985	4985	4985	4985	0
363	20230907	133700	131799230	4985	4985	4985	4985	0
364	20230907	133600	131799230	4985	4985	4985	4985	0
365	20230907	133500	131799230	4985	4985	4985	4985	0
366	20230907	133400	131799230	4985	4985	4985	4985	0
367	20230907	133300	131799230	4985	4985	4985	4985	0
368	20230907	133200	131799230	4985	4985	4985	4985	0
369	20230907	133100	131799230	4985	4985	4985	4985	0
370	20230907	133000	131799230	4985	4985	4985	4985	0
371	20230907	132900	131799230	4985	4985	4985	4985	0
372	20230907	132800	131799230	4985	4985	4985	4985	0
373	20230907	132700	131799230	4985	4985	4985	4985	0
374	20230907	132600	131799230	4985	4985	4985	4985	0
375	20230907	132500	131799230	4985	4985	4985	4985	0
376	20230907	132400	131799230	4985	4985	4985	4985	0
377	20230907	132300	131799230	4985	4985	4985	4985	0
378	20230907	132200	131799230	4985	4985	4985	4985	0
379	20230907	132100	131799230	4985	4985	4985	4985	0
380	20230907	132000	131799230	4985	4985	4985	4985	0
381	20230907	131900	131799230	4985	4985	4985	4985	0
382	20230907	131800	131799230	4985	4985	4985	4985	0
383	20230907	131700	131799230	4985	4985	4985	4985	0
384	20230907	131600	131799230	4985	4985	4985	4985	0
385	20230907	131500	131799230	4985	4985	4985	4985	0
386	20230907	131400	131799230	4985	4985	4985	4985	0
387	20230907	131300	131799230	4985	4985	4985	4985	0
388	20230907	131200	131799230	4985	4985	4985	4985	0
389	20230907	131100	131799230	4985	4985	4985	4985	0
390	20230907	131000	131799230	4985	4985	4985	4985	0
391	20230907	130900	131799230	4985	4985	4985	4985	0
392	20230907	130800	131799230	4985	4985	4985	4985	0
393	20230907	130700	131799230	4985	4985	4985	4985	0
394	20230907	130600	131799230	4985	4985	4985	4985	0
395	20230907	130500	131799230	4985	4985	4985	4985	0
396	20230907	130400	131799230	4985	4985	4985	4985	0
397	20230907	130300	131799230	4985	4985	4985	4985	0
398	20230907	130200	131799230	4985	4985	4985	4985	0
399	20230907	130100	131799230	4985	4985	4985	4985	3
400	20230907	130000	131784275	5030	5030	5030	5030	0
401	20230907	125900	131784275	5030	5030	5030	5030	0
402	20230907	125800	131784275	5030	5030	5030	5030	0
403	20230907	125700	131784275	5030	5030	5030	5030	0
404	20230907	125600	131784275	5030	5030	5030	5030	0
405	20230907	125500	131784275	5030	5030	5030	5030	0
406	20230907	125400	131784275	5030	5030	5030	5030	0
407	20230907	125300	131784275	5030	5030	5030	5030	0
408	20230907	125200	131784275	5030	5030	5030	5030	0
409	20230907	125100	131784275	5030	5030	5030	5030	0
410	20230907	125000	131784275	5030	5030	5030	5030	0
411	20230907	124900	131784275	5030	5030	5030	5030	0
412	20230907	124800	131784275	5030	5030	5030	5030	0
413	20230907	124700	131784275	5030	5030	5030	5030	100
414	20230907	124600	131281275	5030	5030	5030	5030	0
415	20230907	124500	131281275	5030	5030	5030	5030	0
416	20230907	124400	131281275	5030	5030	5030	5030	1
417	20230907	124300	131276245	5030	5030	5030	5030	0
418	20230907	124200	131276245	5030	5030	5030	5030	0
419	20230907	124100	131276245	5030	5030	5030	5030	0
420	20230907	124000	131276245	5030	5030	5030	5030	0
421	20230907	123900	131276245	5030	5030	5030	5030	0
422	20230907	123800	131276245	5030	5030	5030	5030	0
423	20230907	123700	131276245	5030	5030	5030	5030	0
424	20230907	123600	131276245	5030	5030	5030	5030	0
425	20230907	123500	131276245	5030	5030	5030	5030	0
426	20230907	123400	131276245	5030	5030	5030	5030	0
427	20230907	123300	131276245	5030	5020	5030	5020	20
428	20230907	123200	131175765	5020	5020	5020	5020	0
429	20230907	123100	131175765	5020	5020	5020	5020	0
430	20230907	123000	131175765	5020	5020	5020	5020	0
431	20230907	122900	131175765	5020	5020	5020	5020	0
432	20230907	122800	131175765	5020	5020	5020	5020	0
433	20230907	122700	131175765	5020	5020	5020	5020	0
434	20230907	122600	131175765	5020	5020	5020	5020	0
435	20230907	122500	131175765	5020	5020	5020	5020	3
436	20230907	122400	131160705	5020	5020	5020	5020	0
437	20230907	122300	131160705	5020	5020	5020	5020	0
438	20230907	122200	131160705	5020	5020	5020	5020	5
439	20230907	122100	131135605	5020	5020	5020	5020	3
440	20230907	122000	131120545	4985	4985	4985	4985	0
441	20230907	121900	131120545	4985	4985	4985	4985	0
442	20230907	121800	131120545	4985	4985	4985	4985	0
443	20230907	121700	131120545	4985	4985	4985	4985	0
444	20230907	121600	131120545	4985	4985	4985	4985	0
445	20230907	121500	131120545	4985	4985	4985	4985	0
446	20230907	121400	131120545	4985	4985	4985	4985	0
447	20230907	121300	131120545	4985	4985	4985	4985	0
448	20230907	121200	131120545	4985	4985	4985	4985	2
449	20230907	121100	131110575	4975	4975	4975	4975	0
450	20230907	121000	131110575	4975	4975	4975	4975	0
451	20230907	120900	131110575	4975	4975	4975	4975	21
452	20230907	120800	131006100	5030	5030	5030	5030	0
453	20230907	120700	131006100	5030	5030	5030	5030	0
454	20230907	120600	131006100	5030	5030	5030	5030	0
455	20230907	120500	131006100	5030	5030	5030	5030	0
456	20230907	120400	131006100	5030	5030	5030	5030	0
457	20230907	120300	131006100	5030	5030	5030	5030	0
458	20230907	120200	131006100	5030	5030	5030	5030	0
459	20230907	120100	131006100	5030	5030	5030	5030	0
460	20230907	120000	131006100	5030	5030	5030	5030	0
461	20230907	115900	131006100	5030	5030	5030	5030	0
462	20230907	115800	131006100	5030	5030	5030	5030	0
463	20230907	115700	131006100	5030	5030	5030	5030	0
464	20230907	115600	131006100	5030	5030	5030	5030	17
465	20230907	115500	130920590	5030	5030	5030	5030	0
466	20230907	115400	130920590	5030	5030	5030	5030	0
467	20230907	115300	130920590	5030	5030	5030	5030	0
468	20230907	115200	130920590	5030	5030	5030	5030	0
469	20230907	115100	130920590	5030	5030	5030	5030	0
470	20230907	115000	130920590	5030	5030	5030	5030	0
471	20230907	114900	130920590	5030	5030	5030	5030	1
472	20230907	114800	130915560	4930	4930	4930	4930	0
473	20230907	114700	130915560	4930	4930	4930	4930	0
474	20230907	114600	130915560	4930	5030	5030	4930	4190
475	20230907	114500	110214305	5030	5030	5030	5030	0
476	20230907	114400	110214305	5030	5070	5070	5030	1000
477	20230907	114300	105183685	5070	5070	5070	5070	220
478	20230907	114200	104068285	5070	5070	5070	5070	0
479	20230907	114100	104068285	5070	5070	5070	5070	200
480	20230907	114000	103054285	5070	5070	5070	5070	0
481	20230907	113900	103054285	5070	5070	5070	5070	0
482	20230907	113800	103054285	5070	5070	5070	5070	0
483	20230907	113700	103054285	5070	5070	5070	5070	0
484	20230907	113600	103054285	5070	5060	5070	5060	81
485	20230907	113500	102643715	5070	5070	5070	5070	0
486	20230907	113400	102643715	5070	5070	5070	5070	0
487	20230907	113300	102643715	5070	5070	5070	5070	0
488	20230907	113200	102643715	5070	5070	5070	5070	0
489	20230907	113100	102643715	5070	5070	5070	5070	0
490	20230907	113000	102643715	5070	5070	5070	5070	0
491	20230907	112900	102643715	5070	5070	5070	5070	0
492	20230907	112800	102643715	5070	5070	5070	5070	0
493	20230907	112700	102643715	5070	5060	5070	5060	200
494	20230907	112600	101630425	5060	5050	5060	5050	1800
495	20230907	112500	92539935	5050	5020	5050	5020	1800
496	20230907	112400	83458115	5000	5000	5000	5000	0
497	20230907	112300	83458115	5000	5000	5000	5000	0
498	20230907	112200	83458115	5000	5000	5000	5000	5
499	20230907	112100	83433115	5000	5000	5000	5000	0
500	20230907	112000	83433115	5000	5000	5000	5000	0
501	20230907	111900	83433115	5000	5000	5000	5000	10
502	20230907	111800	83383115	5000	5000	5000	5000	0
503	20230907	111700	83383115	5000	5000	5000	5000	0
504	20230907	111600	83383115	5000	5000	5000	5000	0
505	20230907	111500	83383115	5000	5000	5000	5000	54
506	20230907	111400	83113115	5000	5000	5000	5000	0
507	20230907	111300	83113115	5000	5000	5000	5000	0
508	20230907	111200	83113115	5000	5000	5000	5000	16
509	20230907	111100	83033115	5000	5000	5000	5000	0
510	20230907	111000	83033115	5000	5000	5000	5000	1
511	20230907	110900	83028115	4990	4990	4990	4990	0
512	20230907	110800	83028115	4990	4990	4990	4990	0
513	20230907	110700	83028115	4990	4990	4990	4990	0
514	20230907	110600	83028115	4990	4990	4990	4990	0
515	20230907	110500	83028115	4990	4990	4990	4990	0
516	20230907	110400	83028115	4990	4990	4990	4990	0
517	20230907	110300	83028115	4990	4990	4990	4990	0
518	20230907	110200	83028115	4990	4990	4990	4990	0
519	20230907	110100	83028115	4990	4990	4990	4990	0
520	20230907	110000	83028115	4990	4990	4990	4990	0
521	20230907	105900	83028115	4990	4990	4990	4990	0
522	20230907	105800	83028115	4990	4990	4990	4990	0
523	20230907	105700	83028115	4990	4990	4990	4990	0
524	20230907	105600	83028115	4990	4990	4990	4990	0
525	20230907	105500	83028115	4990	4990	4990	4990	0
526	20230907	105400	83028115	4990	4985	4990	4985	199
527	20230907	105300	82035185	4990	4990	4990	4990	0
528	20230907	105200	82035185	4990	4990	4990	4990	0
529	20230907	105100	82035185	4990	4990	4990	4990	0
530	20230907	105000	82035185	4990	4990	4990	4990	0
531	20230907	104900	82035185	4990	4990	4990	4990	0
532	20230907	104800	82035185	4990	4990	4990	4990	0
533	20230907	104700	82035185	4990	4990	4990	4990	0
534	20230907	104600	82035185	4990	4990	4990	4990	100
535	20230907	104500	81536185	4985	4990	4990	4910	8022
536	20230907	104400	41933545	5000	5000	5000	5000	0
537	20230907	104300	41933545	5000	5000	5000	5000	0
538	20230907	104200	41933545	5000	4990	5000	4990	2
539	20230907	104100	41923555	4955	4955	4955	4955	0
540	20230907	104000	41923555	4955	4955	4955	4955	0
541	20230907	103900	41923555	4955	4955	4955	4955	0
542	20230907	103800	41923555	4955	4955	4955	4955	0
543	20230907	103700	41923555	4955	4955	4955	4955	0
544	20230907	103600	41923555	4955	4955	4955	4955	0
545	20230907	103500	41923555	4955	4955	4955	4955	0
546	20230907	103400	41923555	4955	4955	4955	4955	0
547	20230907	103300	41923555	4955	4955	4955	4955	0
548	20230907	103200	41923555	4955	4955	4955	4955	0
549	20230907	103100	41923555	4955	4955	4955	4955	0
550	20230907	103000	41923555	4955	4955	4955	4955	0
551	20230907	102900	41923555	4955	4955	4955	4955	0
552	20230907	102800	41923555	4955	4955	4955	4955	0
553	20230907	102700	41923555	4955	4955	4955	4955	0
554	20230907	102600	41923555	4955	4955	4955	4955	0
555	20230907	102500	41923555	4955	5000	5000	4955	2000
556	20230907	102400	31965450	5010	5010	5010	5010	0
557	20230907	102300	31965450	5010	5010	5010	5010	0
558	20230907	102200	31965450	5010	5010	5010	5010	11
559	20230907	102100	31910340	5010	5010	5010	5010	0
560	20230907	102000	31910340	5010	5010	5010	5010	0
561	20230907	101900	31910340	5010	5010	5010	5010	0
562	20230907	101800	31910340	5010	5010	5010	5010	0
563	20230907	101700	31910340	5010	5010	5010	5010	0
564	20230907	101600	31910340	5010	5010	5010	5010	0
565	20230907	101500	31910340	5010	5010	5010	5010	0
566	20230907	101400	31910340	5010	5010	5010	5010	0
567	20230907	101300	31910340	5010	5010	5010	5010	4
568	20230907	101200	31890300	5010	5010	5010	5010	3
569	20230907	101100	31875270	5010	5010	5010	5010	0
570	20230907	101000	31875270	5010	5010	5010	5010	0
571	20230907	100900	31875270	5010	5010	5010	5010	0
572	20230907	100800	31875270	5010	5010	5010	5010	24
573	20230907	100700	31755030	5010	5010	5010	5010	0
574	20230907	100600	31755030	5010	5010	5010	5010	0
575	20230907	100500	31755030	5010	5010	5010	5010	0
576	20230907	100400	31755030	5010	5010	5010	5010	2
577	20230907	100300	31745010	5010	5010	5010	5010	2
578	20230907	100200	31734990	5010	5010	5010	5010	54
579	20230907	100100	31464450	5010	5010	5010	5010	0
580	20230907	100000	31464450	5010	5010	5010	5010	0
581	20230907	095900	31464450	5010	5010	5010	5010	6
582	20230907	095800	31434390	5010	5000	5010	5000	163
583	20230907	095700	30618500	5010	5010	5010	5010	0
584	20230907	095600	30618500	5010	5010	5010	5010	0
585	20230907	095500	30618500	5010	5010	5010	5010	0
586	20230907	095400	30618500	5010	5010	5010	5010	0
587	20230907	095300	30618500	5010	5010	5010	5010	50
588	20230907	095200	30368000	5010	5010	5010	5010	1
589	20230907	095100	30362990	5010	5010	5010	5010	0
590	20230907	095000	30362990	5010	5010	5010	5010	0
591	20230907	094900	30362990	5010	5010	5010	5010	0
592	20230907	094800	30362990	5010	5000	5010	5000	100
593	20230907	094700	29862130	4995	4995	4995	4995	0
594	20230907	094600	29862130	4995	4995	4995	4995	0
595	20230907	094500	29862130	4995	4995	4995	4995	195
596	20230907	094400	28888105	4995	4995	4995	4995	77
597	20230907	094300	28503490	4990	4995	4995	4990	55
598	20230907	094200	28228840	4995	4995	4995	4995	21
599	20230907	094100	28123945	4995	4995	4995	4995	80
600	20230907	094000	27724345	5000	5000	5000	5000	0
601	20230907	093900	27724345	5000	5000	5000	5000	0
602	20230907	093800	27724345	5000	5000	5000	5000	1
603	20230907	093700	27719345	5000	5000	5000	5000	4
604	20230907	093600	27699345	4940	4940	4940	4940	0
605	20230907	093500	27699345	4940	4940	4940	4940	0
606	20230907	093400	27699345	4940	5000	5000	4930	4050
607	20230907	093300	7572270	5020	5020	5020	5020	1
608	20230907	093200	7567250	5000	5000	5000	5000	0
609	20230907	093100	7567250	5000	5000	5000	5000	0
610	20230907	093000	7567250	5000	5000	5000	5000	0
611	20230907	092900	7567250	5000	5000	5000	5000	0
612	20230907	092800	7567250	5000	5000	5000	5000	0
613	20230907	092700	7567250	5000	5000	5000	5000	0
614	20230907	092600	7567250	5000	5010	5010	5000	31
615	20230907	092500	7412140	5000	5000	5000	5000	0
616	20230907	092400	7412140	5000	5000	5000	5000	0
617	20230907	092300	7412140	5000	5000	5000	5000	0
618	20230907	092200	7412140	5000	5010	5010	5000	400
619	20230907	092100	5412130	5030	5030	5030	5030	0
620	20230907	092000	5412130	5030	5010	5030	5010	100
621	20230907	091900	4910130	5010	5010	5010	5010	71
622	20230907	091800	4554420	5010	5010	5010	5010	0
623	20230907	091700	4554420	5010	5010	5010	5010	0
624	20230907	091600	4554420	5010	5010	5010	5010	0
625	20230907	091500	4554420	5010	5010	5010	5010	0
626	20230907	091400	4554420	5010	5010	5010	5010	0
627	20230907	091300	4554420	5010	5010	5010	5010	0
628	20230907	091200	4554420	5010	5010	5010	5010	0
629	20230907	091100	4554420	5010	5010	5010	5010	0
630	20230907	091000	4554420	5010	5010	5010	5010	0
631	20230907	090900	4554420	5010	5010	5010	5010	0
632	20230907	090800	4554420	5010	5010	5010	5010	40
633	20230907	090700	4354020	5010	5010	5010	5010	146
634	20230907	090600	3622560	5040	5040	5040	5040	0
635	20230907	090500	3622560	5040	5040	5040	5040	0
636	20230907	090400	3622560	5040	5040	5040	5040	0
637	20230907	090300	3622560	5040	5040	5040	5040	0
638	20230907	090200	3622560	5040	5040	5040	5040	0
639	20230907	090100	3622560	5040	5040	5040	5040	0
640	20230907	090000	3622560	5040	5010	5040	5010	723