KissMeData/080720/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193500	57335135	5000	5000	5000	5000	2002
3	20230901	193400	57335135	5000	5000	5000	5000	0
4	20230901	193300	57335135	5000	5000	5000	5000	0
5	20230901	193200	57335135	5000	5000	5000	5000	0
6	20230901	193100	57335135	5000	5000	5000	5000	0
7	20230901	193000	57335135	5000	5000	5000	5000	0
8	20230901	192900	57335135	5000	5000	5000	5000	0
9	20230901	192800	57335135	5000	5000	5000	5000	0
10	20230901	192700	57335135	5000	5000	5000	5000	0
11	20230901	192600	57335135	5000	5000	5000	5000	0
12	20230901	192500	57335135	5000	5000	5000	5000	0
13	20230901	192400	57335135	5000	5000	5000	5000	0
14	20230901	192300	57335135	5000	5000	5000	5000	0
15	20230901	192200	57335135	5000	5000	5000	5000	0
16	20230901	192100	57335135	5000	5000	5000	5000	0
17	20230901	192000	57335135	5000	5000	5000	5000	0
18	20230901	191900	57335135	5000	5000	5000	5000	0
19	20230901	191800	57335135	5000	5000	5000	5000	0
20	20230901	191700	57335135	5000	5000	5000	5000	0
21	20230901	191600	57335135	5000	5000	5000	5000	0
22	20230901	191500	57335135	5000	5000	5000	5000	0
23	20230901	191400	57335135	5000	5000	5000	5000	0
24	20230901	191300	57335135	5000	5000	5000	5000	0
25	20230901	191200	57335135	5000	5000	5000	5000	0
26	20230901	191100	57335135	5000	5000	5000	5000	0
27	20230901	191000	57335135	5000	5000	5000	5000	0
28	20230901	190900	57335135	5000	5000	5000	5000	0
29	20230901	190800	57335135	5000	5000	5000	5000	0
30	20230901	190700	57335135	5000	5000	5000	5000	0
31	20230901	190600	57335135	5000	5000	5000	5000	0
32	20230901	190500	57335135	5000	5000	5000	5000	2002
33	20230901	190400	57335135	5000	5000	5000	5000	0
34	20230901	190300	57335135	5000	5000	5000	5000	0
35	20230901	190200	57335135	5000	5000	5000	5000	0
36	20230901	190100	57335135	5000	5000	5000	5000	0
37	20230901	190000	57335135	5000	5000	5000	5000	0
38	20230901	185900	57335135	5000	5000	5000	5000	0
39	20230901	185800	57335135	5000	5000	5000	5000	0
40	20230901	185700	57335135	5000	5000	5000	5000	0
41	20230901	185600	57335135	5000	5000	5000	5000	0
42	20230901	185500	57335135	5000	5000	5000	5000	0
43	20230901	185400	57335135	5000	5000	5000	5000	0
44	20230901	185300	57335135	5000	5000	5000	5000	0
45	20230901	185200	57335135	5000	5000	5000	5000	0
46	20230901	185100	57335135	5000	5000	5000	5000	0
47	20230901	185000	57335135	5000	5000	5000	5000	0
48	20230901	184900	57335135	5000	5000	5000	5000	0
49	20230901	184800	57335135	5000	5000	5000	5000	0
50	20230901	184700	57335135	5000	5000	5000	5000	0
51	20230901	184600	57335135	5000	5000	5000	5000	0
52	20230901	184500	57335135	5000	5000	5000	5000	0
53	20230901	184400	57335135	5000	5000	5000	5000	0
54	20230901	184300	57335135	5000	5000	5000	5000	0
55	20230901	184200	57335135	5000	5000	5000	5000	0
56	20230901	184100	57335135	5000	5000	5000	5000	0
57	20230901	184000	57335135	5000	5000	5000	5000	0
58	20230901	183900	57335135	5000	5000	5000	5000	0
59	20230901	183800	57335135	5000	5000	5000	5000	0
60	20230901	183700	57335135	5000	5000	5000	5000	0
61	20230901	183600	57335135	5000	5000	5000	5000	0
62	20230901	183500	57335135	5000	5000	5000	5000	2002
63	20230901	183400	57335135	5000	5000	5000	5000	0
64	20230901	183300	57335135	5000	5000	5000	5000	0
65	20230901	183200	57335135	5000	5000	5000	5000	0
66	20230901	183100	57335135	5000	5000	5000	5000	0
67	20230901	183000	57335135	5000	5000	5000	5000	0
68	20230901	182900	57335135	5000	5000	5000	5000	0
69	20230901	182800	57335135	5000	5000	5000	5000	0
70	20230901	182700	57335135	5000	5000	5000	5000	0
71	20230901	182600	57335135	5000	5000	5000	5000	0
72	20230901	182500	57335135	5000	5000	5000	5000	0
73	20230901	182400	57335135	5000	5000	5000	5000	0
74	20230901	182300	57335135	5000	5000	5000	5000	0
75	20230901	182200	57335135	5000	5000	5000	5000	0
76	20230901	182100	57335135	5000	5000	5000	5000	0
77	20230901	182000	57335135	5000	5000	5000	5000	0
78	20230901	181900	57335135	5000	5000	5000	5000	0
79	20230901	181800	57335135	5000	5000	5000	5000	0
80	20230901	181700	57335135	5000	5000	5000	5000	0
81	20230901	181600	57335135	5000	5000	5000	5000	0
82	20230901	181500	57335135	5000	5000	5000	5000	0
83	20230901	181400	57335135	5000	5000	5000	5000	0
84	20230901	181300	57335135	5000	5000	5000	5000	0
85	20230901	181200	57335135	5000	5000	5000	5000	0
86	20230901	181100	57335135	5000	5000	5000	5000	0
87	20230901	181000	57335135	5000	5000	5000	5000	0
88	20230901	180900	57335135	5000	5000	5000	5000	0
89	20230901	180800	57335135	5000	5000	5000	5000	0
90	20230901	180700	57335135	5000	5000	5000	5000	0
91	20230901	180600	57335135	5000	5000	5000	5000	0
92	20230901	180500	57335135	5000	5000	5000	5000	2002
93	20230901	180400	57335135	5000	5000	5000	5000	0
94	20230901	180300	57335135	5000	5000	5000	5000	0
95	20230901	180200	57335135	5000	5000	5000	5000	0
96	20230901	180100	57335135	5000	5000	5000	5000	0
97	20230901	180000	57335135	5000	5000	5000	5000	0
98	20230901	175900	57335135	5000	5000	5000	5000	0
99	20230901	175800	57335135	5000	5000	5000	5000	0
100	20230901	175700	57335135	5000	5000	5000	5000	0
101	20230901	175600	57335135	5000	5000	5000	5000	0
102	20230901	175500	57335135	5000	5000	5000	5000	0
103	20230901	175400	57335135	5000	5000	5000	5000	0
104	20230901	175300	57335135	5000	5000	5000	5000	0
105	20230901	175200	57335135	5000	5000	5000	5000	0
106	20230901	175100	57335135	5000	5000	5000	5000	0
107	20230901	175000	57335135	5000	5000	5000	5000	0
108	20230901	174900	57335135	5000	5000	5000	5000	0
109	20230901	174800	57335135	5000	5000	5000	5000	0
110	20230901	174700	57335135	5000	5000	5000	5000	0
111	20230901	174600	57335135	5000	5000	5000	5000	0
112	20230901	174500	57335135	5000	5000	5000	5000	0
113	20230901	174400	57335135	5000	5000	5000	5000	0
114	20230901	174300	57335135	5000	5000	5000	5000	0
115	20230901	174200	57335135	5000	5000	5000	5000	0
116	20230901	174100	57335135	5000	5000	5000	5000	0
117	20230901	174000	57335135	5000	5000	5000	5000	0
118	20230901	173900	57335135	5000	5000	5000	5000	0
119	20230901	173800	57335135	5000	5000	5000	5000	0
120	20230901	173700	57335135	5000	5000	5000	5000	0
121	20230901	173600	57335135	5000	5000	5000	5000	0
122	20230901	173500	57335135	5000	5000	5000	5000	2002
123	20230901	173400	57335135	5000	5000	5000	5000	0
124	20230901	173300	57335135	5000	5000	5000	5000	0
125	20230901	173200	57335135	5000	5000	5000	5000	0
126	20230901	173100	57335135	5000	5000	5000	5000	0
127	20230901	173000	57335135	5000	5000	5000	5000	0
128	20230901	172900	57335135	5000	5000	5000	5000	0
129	20230901	172800	57335135	5000	5000	5000	5000	0
130	20230901	172700	57335135	5000	5000	5000	5000	0
131	20230901	172600	57335135	5000	5000	5000	5000	0
132	20230901	172500	57335135	5000	5000	5000	5000	0
133	20230901	172400	57335135	5000	5000	5000	5000	0
134	20230901	172300	57335135	5000	5000	5000	5000	0
135	20230901	172200	57335135	5000	5000	5000	5000	0
136	20230901	172100	57335135	5000	5000	5000	5000	0
137	20230901	172000	57335135	5000	5000	5000	5000	0
138	20230901	171900	57335135	5000	5000	5000	5000	0
139	20230901	171800	57335135	5000	5000	5000	5000	0
140	20230901	171700	57335135	5000	5000	5000	5000	0
141	20230901	171600	57335135	5000	5000	5000	5000	0
142	20230901	171500	57335135	5000	5000	5000	5000	0
143	20230901	171400	57335135	5000	5000	5000	5000	0
144	20230901	171300	57335135	5000	5000	5000	5000	0
145	20230901	171200	57335135	5000	5000	5000	5000	0
146	20230901	171100	57335135	5000	5000	5000	5000	0
147	20230901	171000	57335135	5000	5000	5000	5000	0
148	20230901	170900	57335135	5000	5000	5000	5000	0
149	20230901	170800	57335135	5000	5000	5000	5000	0
150	20230901	170700	57335135	5000	5000	5000	5000	0
151	20230901	170600	57335135	5000	5000	5000	5000	0
152	20230901	170500	57335135	5000	5000	5000	5000	2002
153	20230901	170400	57335135	5000	5000	5000	5000	0
154	20230901	170300	57335135	5000	5000	5000	5000	0
155	20230901	170200	57335135	5000	5000	5000	5000	0
156	20230901	170100	57335135	5000	5000	5000	5000	0
157	20230901	170000	57335135	5000	5000	5000	5000	0
158	20230901	165900	57335135	5000	5000	5000	5000	0
159	20230901	165800	57335135	5000	5000	5000	5000	0
160	20230901	165700	57335135	5000	5000	5000	5000	0
161	20230901	165600	57335135	5000	5000	5000	5000	0
162	20230901	165500	57335135	5000	5000	5000	5000	0
163	20230901	165400	57335135	5000	5000	5000	5000	0
164	20230901	165300	57335135	5000	5000	5000	5000	0
165	20230901	165200	57335135	5000	5000	5000	5000	0
166	20230901	165100	57335135	5000	5000	5000	5000	0
167	20230901	165000	57335135	5000	5000	5000	5000	0
168	20230901	164900	57335135	5000	5000	5000	5000	0
169	20230901	164800	57335135	5000	5000	5000	5000	0
170	20230901	164700	57335135	5000	5000	5000	5000	0
171	20230901	164600	57335135	5000	5000	5000	5000	0
172	20230901	164500	57335135	5000	5000	5000	5000	0
173	20230901	164400	57335135	5000	5000	5000	5000	0
174	20230901	164300	57335135	5000	5000	5000	5000	0
175	20230901	164200	57335135	5000	5000	5000	5000	0
176	20230901	164100	57335135	5000	5000	5000	5000	0
177	20230901	164000	57335135	5000	5000	5000	5000	0
178	20230901	163900	57335135	5000	5000	5000	5000	0
179	20230901	163800	57335135	5000	5000	5000	5000	0
180	20230901	163700	57335135	5000	5000	5000	5000	0
181	20230901	163600	57335135	5000	5000	5000	5000	0
182	20230901	163500	57335135	5000	5000	5000	5000	2002
183	20230901	163400	57335135	5000	5000	5000	5000	0
184	20230901	163300	57335135	5000	5000	5000	5000	0
185	20230901	163200	57335135	5000	5000	5000	5000	0
186	20230901	163100	57335135	5000	5000	5000	5000	0
187	20230901	163000	57335135	5000	5000	5000	5000	0
188	20230901	162900	57335135	5000	5000	5000	5000	0
189	20230901	162800	57335135	5000	5000	5000	5000	0
190	20230901	162700	57335135	5000	5000	5000	5000	0
191	20230901	162600	57335135	5000	5000	5000	5000	0
192	20230901	162500	57335135	5000	5000	5000	5000	0
193	20230901	162400	57335135	5000	5000	5000	5000	0
194	20230901	162300	57335135	5000	5000	5000	5000	0
195	20230901	162200	57335135	5000	5000	5000	5000	0
196	20230901	162100	57335135	5000	5000	5000	5000	0
197	20230901	162000	57335135	5000	5000	5000	5000	0
198	20230901	161900	57335135	5000	5000	5000	5000	0
199	20230901	161800	57335135	5000	5000	5000	5000	0
200	20230901	161700	57335135	5000	5000	5000	5000	0
201	20230901	161600	57335135	5000	5000	5000	5000	0
202	20230901	161500	57335135	5000	5000	5000	5000	0
203	20230901	161400	57335135	5000	5000	5000	5000	0
204	20230901	161300	57335135	5000	5000	5000	5000	0
205	20230901	161200	57335135	5000	5000	5000	5000	0
206	20230901	161100	57335135	5000	5000	5000	5000	0
207	20230901	161000	57335135	5000	5000	5000	5000	0
208	20230901	160900	57335135	5000	5000	5000	5000	0
209	20230901	160800	57335135	5000	5000	5000	5000	0
210	20230901	160700	57335135	5000	5000	5000	5000	0
211	20230901	160600	57335135	5000	5000	5000	5000	0
212	20230901	160500	57335135	5000	5000	5000	5000	2002
213	20230901	160400	57335135	5000	5000	5000	5000	0
214	20230901	160300	57335135	5000	5000	5000	5000	0
215	20230901	160200	57335135	5000	5000	5000	5000	0
216	20230901	160100	57335135	5000	5000	5000	5000	0
217	20230901	160000	57335135	5000	5000	5000	5000	0
218	20230901	155900	57335135	5000	5000	5000	5000	0
219	20230901	155800	57335135	5000	5000	5000	5000	0
220	20230901	155700	57335135	5000	5000	5000	5000	0
221	20230901	155600	57335135	5000	5000	5000	5000	0
222	20230901	155500	57335135	5000	5000	5000	5000	0
223	20230901	155400	57335135	5000	5000	5000	5000	0
224	20230901	155300	57335135	5000	5000	5000	5000	0
225	20230901	155200	57335135	5000	5000	5000	5000	0
226	20230901	155100	57335135	5000	5000	5000	5000	0
227	20230901	155000	57335135	5000	5000	5000	5000	0
228	20230901	154900	57335135	5000	5000	5000	5000	0
229	20230901	154800	57335135	5000	5000	5000	5000	0
230	20230901	154700	57335135	5000	5000	5000	5000	0
231	20230901	154600	57335135	5000	5000	5000	5000	0
232	20230901	154500	57335135	5000	5000	5000	5000	0
233	20230901	154400	57335135	5000	5000	5000	5000	0
234	20230901	154300	57335135	5000	5000	5000	5000	0
235	20230901	154200	57335135	5000	5000	5000	5000	0
236	20230901	154100	57335135	5000	5000	5000	5000	0
237	20230901	154000	57335135	5000	5000	5000	5000	0
238	20230901	153900	57335135	5000	5000	5000	5000	0
239	20230901	153800	57335135	5000	5000	5000	5000	0
240	20230901	153700	57335135	5000	5000	5000	5000	0
241	20230901	153600	57335135	5000	5000	5000	5000	0
242	20230901	153500	57335135	5000	5000	5000	5000	2002
243	20230901	153400	57335135	5000	5000	5000	5000	0
244	20230901	153300	57335135	5000	5000	5000	5000	0
245	20230901	153200	57335135	5000	5000	5000	5000	0
246	20230901	153100	57335135	5000	5000	5000	5000	0
247	20230901	153000	57335135	5000	5000	5000	5000	2002
248	20230901	152900	47325135	5020	5020	5020	5020	0
249	20230901	152800	47325135	5020	5020	5020	5020	0
250	20230901	152700	47325135	5020	5020	5020	5020	0
251	20230901	152600	47325135	5020	5020	5020	5020	0
252	20230901	152500	47325135	5020	5020	5020	5020	0
253	20230901	152400	47325135	5020	5020	5020	5020	0
254	20230901	152300	47325135	5020	5020	5020	5020	0
255	20230901	152200	47325135	5020	5020	5020	5020	0
256	20230901	152100	47325135	5020	5020	5020	5020	0
257	20230901	152000	47325135	5020	5020	5020	5020	0
258	20230901	151900	47325135	5020	4995	5020	4995	300
259	20230901	151800	45825220	4995	4995	4995	4995	0
260	20230901	151700	45825220	4995	4995	4995	4995	6
261	20230901	151600	45795250	4995	4985	4995	4955	507
262	20230901	151500	43263765	4985	4985	4985	4985	0
263	20230901	151400	43263765	4985	4985	4985	4985	0
264	20230901	151300	43263765	4985	4985	4985	4985	0
265	20230901	151200	43263765	4985	4985	4985	4985	0
266	20230901	151100	43263765	4985	4985	4985	4985	0
267	20230901	151000	43263765	4985	4985	4985	4985	0
268	20230901	150900	43263765	4985	4985	4985	4985	0
269	20230901	150800	43263765	4985	4985	4985	4985	0
270	20230901	150700	43263765	4985	4985	4985	4985	12
271	20230901	150600	43203945	4985	4985	4985	4985	0
272	20230901	150500	43203945	4985	4985	4985	4985	0
273	20230901	150400	43203945	4985	4985	4985	4985	0
274	20230901	150300	43203945	4985	4985	4985	4985	0
275	20230901	150200	43203945	4985	4985	4985	4985	5
276	20230901	150100	43179020	4990	4980	4990	4980	5
277	20230901	150000	43154100	4985	4985	4985	4985	0
278	20230901	145900	43154100	4985	4985	4985	4985	0
279	20230901	145800	43154100	4985	4985	4985	4985	16
280	20230901	145700	43074340	4985	4985	4985	4985	0
281	20230901	145600	43074340	4985	4985	4985	4985	0
282	20230901	145500	43074340	4985	4985	4985	4985	0
283	20230901	145400	43074340	4985	4985	4985	4985	0
284	20230901	145300	43074340	4985	4985	4985	4985	0
285	20230901	145200	43074340	4985	4985	4985	4985	0
286	20230901	145100	43074340	4985	4985	4985	4985	0
287	20230901	145000	43074340	4985	4985	4985	4985	0
288	20230901	144900	43074340	4985	4985	4985	4985	0
289	20230901	144800	43074340	4985	4985	4985	4985	0
290	20230901	144700	43074340	4985	4985	4985	4985	0
291	20230901	144600	43074340	4985	4985	4985	4985	0
292	20230901	144500	43074340	4985	4985	4985	4985	1
293	20230901	144400	43069355	4980	4975	4990	4975	111
294	20230901	144300	42516940	4985	4985	4985	4985	0
295	20230901	144200	42516940	4985	4985	4985	4985	0
296	20230901	144100	42516940	4985	4985	4985	4985	0
297	20230901	144000	42516940	4985	4955	4985	4940	901
298	20230901	143900	38063480	4990	4990	4990	4990	0
299	20230901	143800	38063480	4990	4990	4990	4990	0
300	20230901	143700	38063480	4990	4990	4990	4990	0
301	20230901	143600	38063480	4990	4940	4990	4940	202
302	20230901	143500	37060740	4955	4955	4955	4955	523
303	20230901	143400	34469275	4955	4955	4955	4955	0
304	20230901	143300	34469275	4955	4955	4955	4955	0
305	20230901	143200	34469275	4955	4955	4955	4955	0
306	20230901	143100	34469275	4955	4955	4955	4955	0
307	20230901	143000	34469275	4955	4955	4955	4955	0
308	20230901	142900	34469275	4955	4955	4955	4955	0
309	20230901	142800	34469275	4955	4955	4955	4955	16
310	20230901	142700	34389995	4955	4955	4955	4955	0
311	20230901	142600	34389995	4955	4955	4955	4955	0
312	20230901	142500	34389995	4955	4955	4955	4955	0
313	20230901	142400	34389995	4955	4955	4955	4955	0
314	20230901	142300	34389995	4955	4955	4955	4955	0
315	20230901	142200	34389995	4955	4955	4955	4955	0
316	20230901	142100	34389995	4955	4955	4955	4955	0
317	20230901	142000	34389995	4955	4955	4955	4955	1
318	20230901	141900	34385040	4945	4955	4955	4945	3
319	20230901	141800	34370195	4950	4950	4950	4950	1
320	20230901	141700	34365245	4955	4955	4955	4955	5
321	20230901	141600	34340470	4960	4955	4960	4955	5
322	20230901	141500	34315680	4960	4960	4960	4960	0
323	20230901	141400	34315680	4960	4960	4960	4960	1
324	20230901	141300	34310720	4960	4955	4960	4955	23
325	20230901	141200	34196750	4950	4950	4950	4950	0
326	20230901	141100	34196750	4950	4950	4950	4950	1
327	20230901	141000	34191800	4960	4960	4960	4960	0
328	20230901	140900	34191800	4960	4960	4960	4960	20
329	20230901	140800	34092600	4960	4960	4960	4960	0
330	20230901	140700	34092600	4960	4960	4960	4960	0
331	20230901	140600	34092600	4960	4960	4960	4960	0
332	20230901	140500	34092600	4960	4960	4960	4960	0
333	20230901	140400	34092600	4960	4960	4960	4960	0
334	20230901	140300	34092600	4960	4960	4960	4960	0
335	20230901	140200	34092600	4960	4960	4960	4960	0
336	20230901	140100	34092600	4960	4960	4960	4960	0
337	20230901	140000	34092600	4960	4960	4960	4960	0
338	20230901	135900	34092600	4960	4960	4960	4960	4
339	20230901	135800	34072760	4960	4960	4960	4960	16
340	20230901	135700	33993400	4960	4960	4960	4960	0
341	20230901	135600	33993400	4960	4960	4960	4960	0
342	20230901	135500	33993400	4960	4960	4960	4960	0
343	20230901	135400	33993400	4960	4960	4960	4960	0
344	20230901	135300	33993400	4960	4960	4960	4960	0
345	20230901	135200	33993400	4960	4960	4960	4960	0
346	20230901	135100	33993400	4960	4960	4960	4960	0
347	20230901	135000	33993400	4960	4960	4960	4960	0
348	20230901	134900	33993400	4960	4960	4960	4960	0
349	20230901	134800	33993400	4960	4945	4960	4940	521
350	20230901	134700	31417855	4960	4960	4960	4960	0
351	20230901	134600	31417855	4960	4950	4960	4945	501
352	20230901	134500	28939520	4960	4960	4960	4960	13
353	20230901	134400	28875040	4960	4960	4960	4960	0
354	20230901	134300	28875040	4960	4960	4960	4960	0
355	20230901	134200	28875040	4960	4960	4960	4960	0
356	20230901	134100	28875040	4960	4960	4960	4960	1
357	20230901	134000	28870080	4945	4945	4945	4945	0
358	20230901	133900	28870080	4945	4945	4945	4945	0
359	20230901	133800	28870080	4945	4945	4945	4945	0
360	20230901	133700	28870080	4945	4955	4955	4945	129
361	20230901	133600	28231485	4960	4970	4970	4960	131
362	20230901	133500	27580725	4970	4970	4970	4970	0
363	20230901	133400	27580725	4970	4970	4970	4970	0
364	20230901	133300	27580725	4970	4970	4970	4970	0
365	20230901	133200	27580725	4970	4970	4970	4970	0
366	20230901	133100	27580725	4970	4970	4970	4970	0
367	20230901	133000	27580725	4970	4970	4970	4970	0
368	20230901	132900	27580725	4970	4970	4970	4970	0
369	20230901	132800	27580725	4970	4970	4970	4970	0
370	20230901	132700	27580725	4970	4970	4970	4970	0
371	20230901	132600	27580725	4970	4970	4970	4970	0
372	20230901	132500	27580725	4970	4970	4970	4970	0
373	20230901	132400	27580725	4970	4970	4970	4970	0
374	20230901	132300	27580725	4970	4970	4970	4970	0
375	20230901	132200	27580725	4970	4970	4970	4970	0
376	20230901	132100	27580725	4970	4970	4970	4970	0
377	20230901	132000	27580725	4970	4970	4970	4970	0
378	20230901	131900	27580725	4970	4970	4970	4970	0
379	20230901	131800	27580725	4970	4970	4970	4970	0
380	20230901	131700	27580725	4970	4970	4970	4970	0
381	20230901	131600	27580725	4970	4970	4970	4970	0
382	20230901	131500	27580725	4970	4970	4970	4970	0
383	20230901	131400	27580725	4970	4970	4970	4970	0
384	20230901	131300	27580725	4970	4970	4970	4970	0
385	20230901	131200	27580725	4970	4970	4970	4970	0
386	20230901	131100	27580725	4970	4970	4970	4970	0
387	20230901	131000	27580725	4970	4970	4970	4970	0
388	20230901	130900	27580725	4970	4970	4970	4970	0
389	20230901	130800	27580725	4970	4970	4970	4970	0
390	20230901	130700	27580725	4970	4970	4970	4970	0
391	20230901	130600	27580725	4970	4970	4970	4970	0
392	20230901	130500	27580725	4970	4970	4970	4970	0
393	20230901	130400	27580725	4970	4970	4970	4970	0
394	20230901	130300	27580725	4970	4970	4970	4970	0
395	20230901	130200	27580725	4970	4970	4970	4970	0
396	20230901	130100	27580725	4970	4970	4970	4970	0
397	20230901	130000	27580725	4970	4970	4970	4970	0
398	20230901	125900	27580725	4970	4970	4970	4970	0
399	20230901	125800	27580725	4970	4970	4970	4970	0
400	20230901	125700	27580725	4970	4970	4970	4970	80
401	20230901	125600	27183125	4970	4970	4970	4970	0
402	20230901	125500	27183125	4970	4970	4970	4970	0
403	20230901	125400	27183125	4970	4970	4970	4970	1
404	20230901	125300	27178155	4970	4970	4970	4970	0
405	20230901	125200	27178155	4970	4970	4970	4970	1
406	20230901	125100	27173185	4970	4970	4970	4970	0
407	20230901	125000	27173185	4970	4980	4980	4970	433
408	20230901	124900	25021015	4975	4975	4975	4975	0
409	20230901	124800	25021015	4975	4975	4975	4975	0
410	20230901	124700	25021015	4975	4975	4975	4975	0
411	20230901	124600	25021015	4975	4985	4985	4975	226
412	20230901	124500	23896600	4990	4990	4990	4990	0
413	20230901	124400	23896600	4990	4990	4990	4990	0
414	20230901	124300	23896600	4990	4990	4990	4990	0
415	20230901	124200	23896600	4990	4990	4990	4990	0
416	20230901	124100	23896600	4990	4990	4990	4990	0
417	20230901	124000	23896600	4990	4990	4990	4990	0
418	20230901	123900	23896600	4990	4990	4990	4990	0
419	20230901	123800	23896600	4990	4990	4990	4990	0
420	20230901	123700	23896600	4990	4990	4990	4990	0
421	20230901	123600	23896600	4990	4990	4990	4990	0
422	20230901	123500	23896600	4990	4990	4990	4990	0
423	20230901	123400	23896600	4990	4990	4990	4990	0
424	20230901	123300	23896600	4990	4990	4990	4990	0
425	20230901	123200	23896600	4990	4990	4990	4990	0
426	20230901	123100	23896600	4990	4990	4990	4990	0
427	20230901	123000	23896600	4990	4990	4990	4990	0
428	20230901	122900	23896600	4990	4990	4990	4990	0
429	20230901	122800	23896600	4990	4990	4990	4990	1
430	20230901	122700	23891610	4990	4990	4990	4990	0
431	20230901	122600	23891610	4990	4990	4990	4990	0
432	20230901	122500	23891610	4990	4990	4990	4990	3
433	20230901	122400	23876640	4995	4995	4995	4995	0
434	20230901	122300	23876640	4995	4995	4995	4995	0
435	20230901	122200	23876640	4995	4995	4995	4995	0
436	20230901	122100	23876640	4995	4995	4995	4995	0
437	20230901	122000	23876640	4995	4995	4995	4995	0
438	20230901	121900	23876640	4995	4995	4995	4995	0
439	20230901	121800	23876640	4995	4995	4995	4995	0
440	20230901	121700	23876640	4995	4995	4995	4995	0
441	20230901	121600	23876640	4995	4995	4995	4995	0
442	20230901	121500	23876640	4995	4995	4995	4995	0
443	20230901	121400	23876640	4995	4995	4995	4995	0
444	20230901	121300	23876640	4995	4995	4995	4995	0
445	20230901	121200	23876640	4995	4995	4995	4995	0
446	20230901	121100	23876640	4995	4995	4995	4995	0
447	20230901	121000	23876640	4995	4995	4995	4995	0
448	20230901	120900	23876640	4995	4995	4995	4995	0
449	20230901	120800	23876640	4995	4995	4995	4995	0
450	20230901	120700	23876640	4995	4995	4995	4995	0
451	20230901	120600	23876640	4995	4995	4995	4995	0
452	20230901	120500	23876640	4995	4995	4995	4995	0
453	20230901	120400	23876640	4995	4995	4995	4995	0
454	20230901	120300	23876640	4995	4995	4995	4995	1
455	20230901	120200	23871645	4990	4990	4990	4990	0
456	20230901	120100	23871645	4990	4990	4990	4990	0
457	20230901	120000	23871645	4990	4990	4990	4990	0
458	20230901	115900	23871645	4990	4990	4990	4990	0
459	20230901	115800	23871645	4990	4990	4990	4990	0
460	20230901	115700	23871645	4990	4990	4990	4990	0
461	20230901	115600	23871645	4990	4990	4990	4990	0
462	20230901	115500	23871645	4990	4990	4990	4990	0
463	20230901	115400	23871645	4990	4990	4990	4990	0
464	20230901	115300	23871645	4990	4990	4990	4990	0
465	20230901	115200	23871645	4990	4990	4990	4990	0
466	20230901	115100	23871645	4990	4990	4990	4990	0
467	20230901	115000	23871645	4990	4990	4990	4990	0
468	20230901	114900	23871645	4990	4990	4990	4990	0
469	20230901	114800	23871645	4990	4990	4990	4990	2
470	20230901	114700	23861665	4995	4995	4995	4995	0
471	20230901	114600	23861665	4995	4995	4995	4995	0
472	20230901	114500	23861665	4995	4995	4995	4995	0
473	20230901	114400	23861665	4995	4995	4995	4995	0
474	20230901	114300	23861665	4995	4995	4995	4995	0
475	20230901	114200	23861665	4995	4995	4995	4995	0
476	20230901	114100	23861665	4995	4995	4995	4995	0
477	20230901	114000	23861665	4995	4995	4995	4995	0
478	20230901	113900	23861665	4995	4995	4995	4995	0
479	20230901	113800	23861665	4995	4990	4995	4990	6
480	20230901	113700	23831720	4990	4990	4990	4990	1
481	20230901	113600	23826730	4975	4975	4975	4975	0
482	20230901	113500	23826730	4975	4975	4975	4975	0
483	20230901	113400	23826730	4975	4975	4975	4975	1
484	20230901	113300	23821755	4995	4995	4995	4995	0
485	20230901	113200	23821755	4995	4995	4995	4995	0
486	20230901	113100	23821755	4995	4995	4995	4995	0
487	20230901	113000	23821755	4995	4995	4995	4995	0
488	20230901	112900	23821755	4995	4995	4995	4995	0
489	20230901	112800	23821755	4995	4995	4995	4995	0
490	20230901	112700	23821755	4995	4995	4995	4995	0
491	20230901	112600	23821755	4995	4995	4995	4995	1
492	20230901	112500	23816760	4995	4995	4995	4995	1
493	20230901	112400	23811765	4980	4980	4980	4980	0
494	20230901	112300	23811765	4980	4980	4980	4980	21
495	20230901	112200	23707185	4985	4985	4985	4985	0
496	20230901	112100	23707185	4985	4985	4985	4985	0
497	20230901	112000	23707185	4985	4985	4985	4985	0
498	20230901	111900	23707185	4985	4985	4985	4985	0
499	20230901	111800	23707185	4985	4985	4985	4985	2
500	20230901	111700	23697215	4985	4985	4985	4985	0
501	20230901	111600	23697215	4985	4985	4985	4985	0
502	20230901	111500	23697215	4985	4985	4985	4985	0
503	20230901	111400	23697215	4985	4985	4985	4985	0
504	20230901	111300	23697215	4985	4985	4985	4985	0
505	20230901	111200	23697215	4985	4985	4985	4985	0
506	20230901	111100	23697215	4985	4985	4985	4985	0
507	20230901	111000	23697215	4985	4985	4985	4985	0
508	20230901	110900	23697215	4985	4985	4985	4985	0
509	20230901	110800	23697215	4985	4985	4985	4985	7
510	20230901	110700	23662320	4985	4985	4985	4985	0
511	20230901	110600	23662320	4985	4985	4985	4985	0
512	20230901	110500	23662320	4985	4985	4985	4985	1
513	20230901	110400	23657335	4985	4985	4985	4985	301
514	20230901	110300	22156850	4985	4985	4985	4985	0
515	20230901	110200	22156850	4985	4985	4985	4985	0
516	20230901	110100	22156850	4985	4985	4985	4985	0
517	20230901	110000	22156850	4985	4985	4985	4985	0
518	20230901	105900	22156850	4985	4985	4985	4985	0
519	20230901	105800	22156850	4985	4985	4985	4985	0
520	20230901	105700	22156850	4985	4980	4985	4975	321
521	20230901	105600	20559760	4995	4995	4995	4995	0
522	20230901	105500	20559760	4995	4995	4995	4995	0
523	20230901	105400	20559760	4995	4995	4995	4995	0
524	20230901	105300	20559760	4995	4995	4995	4995	0
525	20230901	105200	20559760	4995	4995	4995	4995	1
526	20230901	105100	20554765	4985	4985	4985	4985	0
527	20230901	105000	20554765	4985	4985	4985	4985	0
528	20230901	104900	20554765	4985	4985	4985	4985	0
529	20230901	104800	20554765	4985	4985	4985	4985	0
530	20230901	104700	20554765	4985	4985	4985	4985	0
531	20230901	104600	20554765	4985	4985	4985	4985	0
532	20230901	104500	20554765	4985	4985	4985	4985	0
533	20230901	104400	20554765	4985	4985	4985	4985	0
534	20230901	104300	20554765	4985	4985	4985	4985	0
535	20230901	104200	20554765	4985	4985	4985	4985	2
536	20230901	104100	20544795	4980	4990	4995	4980	290
537	20230901	104000	19096650	4980	4980	4980	4980	0
538	20230901	103900	19096650	4980	4980	4980	4980	11
539	20230901	103800	19041870	4955	4955	4955	4955	0
540	20230901	103700	19041870	4955	4955	4955	4955	0
541	20230901	103600	19041870	4955	4955	4955	4955	0
542	20230901	103500	19041870	4955	4955	4955	4955	760
543	20230901	103400	15276070	4940	4940	4940	4940	0
544	20230901	103300	15276070	4940	4940	4940	4940	0
545	20230901	103200	15276070	4940	4950	4950	4940	450
546	20230901	103100	13053000	4960	4960	4960	4960	0
547	20230901	103000	13053000	4960	4960	4960	4960	0
548	20230901	102900	13053000	4960	4960	4960	4960	0
549	20230901	102800	13053000	4960	4960	4960	4960	2
550	20230901	102700	13043080	4935	4960	4960	4935	1351
551	20230901	102600	6363590	4960	4960	4960	4960	0
552	20230901	102500	6363590	4960	4960	4960	4960	0
553	20230901	102400	6363590	4960	4960	4960	4960	0
554	20230901	102300	6363590	4960	4960	4960	4960	0
555	20230901	102200	6363590	4960	4970	4970	4960	176
556	20230901	102100	5489035	4970	4970	4970	4970	0
557	20230901	102000	5489035	4970	4970	4970	4970	0
558	20230901	101900	5489035	4970	4970	4970	4970	0
559	20230901	101800	5489035	4970	4970	4970	4970	0
560	20230901	101700	5489035	4970	4975	4975	4970	68
561	20230901	101600	5150870	4990	4990	4990	4990	0
562	20230901	101500	5150870	4990	4990	4990	4990	0
563	20230901	101400	5150870	4990	4990	4990	4990	0
564	20230901	101300	5150870	4990	4990	4990	4990	0
565	20230901	101200	5150870	4990	4990	4990	4990	0
566	20230901	101100	5150870	4990	4990	4990	4990	0
567	20230901	101000	5150870	4990	4990	4990	4990	0
568	20230901	100900	5150870	4990	4990	4990	4990	0
569	20230901	100800	5150870	4990	4985	4990	4985	2
570	20230901	100700	5140895	4975	4975	4975	4975	0
571	20230901	100600	5140895	4975	4975	4975	4975	0
572	20230901	100500	5140895	4975	4975	4975	4975	0
573	20230901	100400	5140895	4975	4975	4975	4975	31
574	20230901	100300	4986670	4975	4975	4975	4975	0
575	20230901	100200	4986670	4975	4975	4975	4975	0
576	20230901	100100	4986670	4975	4975	4975	4975	0
577	20230901	100000	4986670	4975	4975	4975	4975	0
578	20230901	095900	4986670	4975	4975	4975	4975	0
579	20230901	095800	4986670	4975	4975	4975	4975	0
580	20230901	095700	4986670	4975	4975	4975	4975	0
581	20230901	095600	4986670	4975	4975	4975	4975	7
582	20230901	095500	4951845	4980	4980	4980	4980	0
583	20230901	095400	4951845	4980	4980	4980	4980	0
584	20230901	095300	4951845	4980	4980	4980	4980	1
585	20230901	095200	4946865	4995	4995	4995	4995	0
586	20230901	095100	4946865	4995	4995	4995	4995	0
587	20230901	095000	4946865	4995	4995	4995	4995	0
588	20230901	094900	4946865	4995	4995	4995	4995	0
589	20230901	094800	4946865	4995	4995	4995	4995	0
590	20230901	094700	4946865	4995	4995	4995	4995	0
591	20230901	094600	4946865	4995	4995	4995	4995	0
592	20230901	094500	4946865	4995	4995	4995	4995	1
593	20230901	094400	4941870	4995	4995	4995	4995	0
594	20230901	094300	4941870	4995	4995	4995	4995	0
595	20230901	094200	4941870	4995	4995	4995	4995	0
596	20230901	094100	4941870	4995	4995	4995	4995	0
597	20230901	094000	4941870	4995	4995	4995	4995	0
598	20230901	093900	4941870	4995	4995	4995	4995	1
599	20230901	093800	4936875	4995	4995	4995	4995	0
600	20230901	093700	4936875	4995	4995	4995	4995	0
601	20230901	093600	4936875	4995	4995	4995	4995	0
602	20230901	093500	4936875	4995	4995	4995	4995	0
603	20230901	093400	4936875	4995	4995	4995	4995	0
604	20230901	093300	4936875	4995	4995	4995	4995	5
605	20230901	093200	4911900	4995	4995	4995	4995	0
606	20230901	093100	4911900	4995	4995	4995	4995	0
607	20230901	093000	4911900	4995	4995	4995	4995	5
608	20230901	092900	4886925	4995	4995	4995	4995	0
609	20230901	092800	4886925	4995	4995	4995	4995	3
610	20230901	092700	4871940	4990	4990	4990	4990	0
611	20230901	092600	4871940	4990	4990	4990	4990	0
612	20230901	092500	4871940	4990	4990	4990	4990	200
613	20230901	092400	3873940	4995	4995	4995	4995	0
614	20230901	092300	3873940	4995	4995	4995	4995	0
615	20230901	092200	3873940	4995	4995	4995	4995	0
616	20230901	092100	3873940	4995	4995	4995	4995	72
617	20230901	092000	3514300	4995	4995	4995	4995	0
618	20230901	091900	3514300	4995	4995	4995	4995	60
619	20230901	091800	3214600	5000	5000	5000	5000	0
620	20230901	091700	3214600	5000	5000	5000	5000	0
621	20230901	091600	3214600	5000	5000	5000	5000	0
622	20230901	091500	3214600	5000	5000	5000	5000	31
623	20230901	091400	3059600	5010	5010	5010	5010	0
624	20230901	091300	3059600	5010	5010	5010	5010	0
625	20230901	091200	3059600	5010	5010	5010	5010	0
626	20230901	091100	3059600	5010	5010	5010	5010	0
627	20230901	091000	3059600	5010	5010	5010	5010	0
628	20230901	090900	3059600	5010	5010	5010	5010	0
629	20230901	090800	3059600	5010	4990	5010	4975	178
630	20230901	090700	2168335	5040	5040	5040	5040	0
631	20230901	090600	2168335	5040	5040	5040	5040	0
632	20230901	090500	2168335	5040	5030	5040	5030	311
633	20230901	090400	603995	5030	5030	5030	5030	20
634	20230901	090300	503395	5040	5040	5040	5040	0
635	20230901	090200	503395	5040	5040	5040	5040	0
636	20230901	090100	503395	5040	5040	5040	5040	1
637	20230901	090000	498355	4985	5040	5050	4985	99