KissMeData/080720/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	193600	18983060	4985	4985	4985	4985	1232
3	20230904	193500	18983060	4985	4985	4985	4985	0
4	20230904	193400	18983060	4985	4985	4985	4985	0
5	20230904	193300	18983060	4985	4985	4985	4985	0
6	20230904	193200	18983060	4985	4985	4985	4985	0
7	20230904	193100	18983060	4985	4985	4985	4985	0
8	20230904	193000	18983060	4985	4985	4985	4985	0
9	20230904	192900	18983060	4985	4985	4985	4985	0
10	20230904	192800	18983060	4985	4985	4985	4985	0
11	20230904	192700	18983060	4985	4985	4985	4985	0
12	20230904	192600	18983060	4985	4985	4985	4985	0
13	20230904	192500	18983060	4985	4985	4985	4985	0
14	20230904	192400	18983060	4985	4985	4985	4985	0
15	20230904	192300	18983060	4985	4985	4985	4985	0
16	20230904	192200	18983060	4985	4985	4985	4985	0
17	20230904	192100	18983060	4985	4985	4985	4985	0
18	20230904	192000	18983060	4985	4985	4985	4985	0
19	20230904	191900	18983060	4985	4985	4985	4985	0
20	20230904	191800	18983060	4985	4985	4985	4985	0
21	20230904	191700	18983060	4985	4985	4985	4985	0
22	20230904	191600	18983060	4985	4985	4985	4985	0
23	20230904	191500	18983060	4985	4985	4985	4985	0
24	20230904	191400	18983060	4985	4985	4985	4985	0
25	20230904	191300	18983060	4985	4985	4985	4985	0
26	20230904	191200	18983060	4985	4985	4985	4985	0
27	20230904	191100	18983060	4985	4985	4985	4985	0
28	20230904	191000	18983060	4985	4985	4985	4985	0
29	20230904	190900	18983060	4985	4985	4985	4985	0
30	20230904	190800	18983060	4985	4985	4985	4985	0
31	20230904	190700	18983060	4985	4985	4985	4985	0
32	20230904	190600	18983060	4985	4985	4985	4985	1232
33	20230904	190500	18983060	4985	4985	4985	4985	0
34	20230904	190400	18983060	4985	4985	4985	4985	0
35	20230904	190300	18983060	4985	4985	4985	4985	0
36	20230904	190200	18983060	4985	4985	4985	4985	0
37	20230904	190100	18983060	4985	4985	4985	4985	0
38	20230904	190000	18983060	4985	4985	4985	4985	0
39	20230904	185900	18983060	4985	4985	4985	4985	0
40	20230904	185800	18983060	4985	4985	4985	4985	0
41	20230904	185700	18983060	4985	4985	4985	4985	0
42	20230904	185600	18983060	4985	4985	4985	4985	0
43	20230904	185500	18983060	4985	4985	4985	4985	0
44	20230904	185400	18983060	4985	4985	4985	4985	0
45	20230904	185300	18983060	4985	4985	4985	4985	0
46	20230904	185200	18983060	4985	4985	4985	4985	0
47	20230904	185100	18983060	4985	4985	4985	4985	0
48	20230904	185000	18983060	4985	4985	4985	4985	0
49	20230904	184900	18983060	4985	4985	4985	4985	0
50	20230904	184800	18983060	4985	4985	4985	4985	0
51	20230904	184700	18983060	4985	4985	4985	4985	0
52	20230904	184600	18983060	4985	4985	4985	4985	0
53	20230904	184500	18983060	4985	4985	4985	4985	0
54	20230904	184400	18983060	4985	4985	4985	4985	0
55	20230904	184300	18983060	4985	4985	4985	4985	0
56	20230904	184200	18983060	4985	4985	4985	4985	0
57	20230904	184100	18983060	4985	4985	4985	4985	0
58	20230904	184000	18983060	4985	4985	4985	4985	0
59	20230904	183900	18983060	4985	4985	4985	4985	0
60	20230904	183800	18983060	4985	4985	4985	4985	0
61	20230904	183700	18983060	4985	4985	4985	4985	0
62	20230904	183600	18983060	4985	4985	4985	4985	1232
63	20230904	183500	18983060	4985	4985	4985	4985	0
64	20230904	183400	18983060	4985	4985	4985	4985	0
65	20230904	183300	18983060	4985	4985	4985	4985	0
66	20230904	183200	18983060	4985	4985	4985	4985	0
67	20230904	183100	18983060	4985	4985	4985	4985	0
68	20230904	183000	18983060	4985	4985	4985	4985	0
69	20230904	182900	18983060	4985	4985	4985	4985	0
70	20230904	182800	18983060	4985	4985	4985	4985	0
71	20230904	182700	18983060	4985	4985	4985	4985	0
72	20230904	182600	18983060	4985	4985	4985	4985	0
73	20230904	182500	18983060	4985	4985	4985	4985	0
74	20230904	182400	18983060	4985	4985	4985	4985	0
75	20230904	182300	18983060	4985	4985	4985	4985	0
76	20230904	182200	18983060	4985	4985	4985	4985	0
77	20230904	182100	18983060	4985	4985	4985	4985	0
78	20230904	182000	18983060	4985	4985	4985	4985	0
79	20230904	181900	18983060	4985	4985	4985	4985	0
80	20230904	181800	18983060	4985	4985	4985	4985	0
81	20230904	181700	18983060	4985	4985	4985	4985	0
82	20230904	181600	18983060	4985	4985	4985	4985	0
83	20230904	181500	18983060	4985	4985	4985	4985	0
84	20230904	181400	18983060	4985	4985	4985	4985	0
85	20230904	181300	18983060	4985	4985	4985	4985	0
86	20230904	181200	18983060	4985	4985	4985	4985	0
87	20230904	181100	18983060	4985	4985	4985	4985	0
88	20230904	181000	18983060	4985	4985	4985	4985	0
89	20230904	180900	18983060	4985	4985	4985	4985	0
90	20230904	180800	18983060	4985	4985	4985	4985	0
91	20230904	180700	18983060	4985	4985	4985	4985	0
92	20230904	180600	18983060	4985	4985	4985	4985	1232
93	20230904	180500	18983060	4985	4985	4985	4985	0
94	20230904	180400	18983060	4985	4985	4985	4985	0
95	20230904	180300	18983060	4985	4985	4985	4985	0
96	20230904	180200	18983060	4985	4985	4985	4985	0
97	20230904	180100	18983060	4985	4985	4985	4985	0
98	20230904	180000	18983060	4985	4985	4985	4985	0
99	20230904	175900	18983060	4985	4985	4985	4985	0
100	20230904	175800	18983060	4985	4985	4985	4985	0
101	20230904	175700	18983060	4985	4985	4985	4985	0
102	20230904	175600	18983060	4985	4985	4985	4985	0
103	20230904	175500	18983060	4985	4985	4985	4985	0
104	20230904	175400	18983060	4985	4985	4985	4985	0
105	20230904	175300	18983060	4985	4985	4985	4985	0
106	20230904	175200	18983060	4985	4985	4985	4985	0
107	20230904	175100	18983060	4985	4985	4985	4985	0
108	20230904	175000	18983060	4985	4985	4985	4985	0
109	20230904	174900	18983060	4985	4985	4985	4985	0
110	20230904	174800	18983060	4985	4985	4985	4985	0
111	20230904	174700	18983060	4985	4985	4985	4985	0
112	20230904	174600	18983060	4985	4985	4985	4985	0
113	20230904	174500	18983060	4985	4985	4985	4985	0
114	20230904	174400	18983060	4985	4985	4985	4985	0
115	20230904	174300	18983060	4985	4985	4985	4985	0
116	20230904	174200	18983060	4985	4985	4985	4985	0
117	20230904	174100	18983060	4985	4985	4985	4985	0
118	20230904	174000	18983060	4985	4985	4985	4985	0
119	20230904	173900	18983060	4985	4985	4985	4985	0
120	20230904	173800	18983060	4985	4985	4985	4985	0
121	20230904	173700	18983060	4985	4985	4985	4985	0
122	20230904	173600	18983060	4985	4985	4985	4985	1232
123	20230904	173500	18983060	4985	4985	4985	4985	0
124	20230904	173400	18983060	4985	4985	4985	4985	0
125	20230904	173300	18983060	4985	4985	4985	4985	0
126	20230904	173200	18983060	4985	4985	4985	4985	0
127	20230904	173100	18983060	4985	4985	4985	4985	0
128	20230904	173000	18983060	4985	4985	4985	4985	0
129	20230904	172900	18983060	4985	4985	4985	4985	0
130	20230904	172800	18983060	4985	4985	4985	4985	0
131	20230904	172700	18983060	4985	4985	4985	4985	0
132	20230904	172600	18983060	4985	4985	4985	4985	0
133	20230904	172500	18983060	4985	4985	4985	4985	0
134	20230904	172400	18983060	4985	4985	4985	4985	0
135	20230904	172300	18983060	4985	4985	4985	4985	0
136	20230904	172200	18983060	4985	4985	4985	4985	0
137	20230904	172100	18983060	4985	4985	4985	4985	0
138	20230904	172000	18983060	4985	4985	4985	4985	0
139	20230904	171900	18983060	4985	4985	4985	4985	0
140	20230904	171800	18983060	4985	4985	4985	4985	0
141	20230904	171700	18983060	4985	4985	4985	4985	0
142	20230904	171600	18983060	4985	4985	4985	4985	0
143	20230904	171500	18983060	4985	4985	4985	4985	0
144	20230904	171400	18983060	4985	4985	4985	4985	0
145	20230904	171300	18983060	4985	4985	4985	4985	0
146	20230904	171200	18983060	4985	4985	4985	4985	0
147	20230904	171100	18983060	4985	4985	4985	4985	0
148	20230904	171000	18983060	4985	4985	4985	4985	0
149	20230904	170900	18983060	4985	4985	4985	4985	0
150	20230904	170800	18983060	4985	4985	4985	4985	0
151	20230904	170700	18983060	4985	4985	4985	4985	0
152	20230904	170600	18983060	4985	4985	4985	4985	1232
153	20230904	170500	18983060	4985	4985	4985	4985	0
154	20230904	170400	18983060	4985	4985	4985	4985	0
155	20230904	170300	18983060	4985	4985	4985	4985	0
156	20230904	170200	18983060	4985	4985	4985	4985	0
157	20230904	170100	18983060	4985	4985	4985	4985	0
158	20230904	170000	18983060	4985	4985	4985	4985	0
159	20230904	165900	18983060	4985	4985	4985	4985	0
160	20230904	165800	18983060	4985	4985	4985	4985	0
161	20230904	165700	18983060	4985	4985	4985	4985	0
162	20230904	165600	18983060	4985	4985	4985	4985	0
163	20230904	165500	18983060	4985	4985	4985	4985	0
164	20230904	165400	18983060	4985	4985	4985	4985	0
165	20230904	165300	18983060	4985	4985	4985	4985	0
166	20230904	165200	18983060	4985	4985	4985	4985	0
167	20230904	165100	18983060	4985	4985	4985	4985	0
168	20230904	165000	18983060	4985	4985	4985	4985	0
169	20230904	164900	18983060	4985	4985	4985	4985	0
170	20230904	164800	18983060	4985	4985	4985	4985	0
171	20230904	164700	18983060	4985	4985	4985	4985	0
172	20230904	164600	18983060	4985	4985	4985	4985	0
173	20230904	164500	18983060	4985	4985	4985	4985	0
174	20230904	164400	18983060	4985	4985	4985	4985	0
175	20230904	164300	18983060	4985	4985	4985	4985	0
176	20230904	164200	18983060	4985	4985	4985	4985	0
177	20230904	164100	18983060	4985	4985	4985	4985	0
178	20230904	164000	18983060	4985	4985	4985	4985	0
179	20230904	163900	18983060	4985	4985	4985	4985	0
180	20230904	163800	18983060	4985	4985	4985	4985	0
181	20230904	163700	18983060	4985	4985	4985	4985	0
182	20230904	163600	18983060	4985	4985	4985	4985	1232
183	20230904	163500	18983060	4985	4985	4985	4985	0
184	20230904	163400	18983060	4985	4985	4985	4985	0
185	20230904	163300	18983060	4985	4985	4985	4985	0
186	20230904	163200	18983060	4985	4985	4985	4985	0
187	20230904	163100	18983060	4985	4985	4985	4985	0
188	20230904	163000	18983060	4985	4985	4985	4985	0
189	20230904	162900	18983060	4985	4985	4985	4985	0
190	20230904	162800	18983060	4985	4985	4985	4985	0
191	20230904	162700	18983060	4985	4985	4985	4985	0
192	20230904	162600	18983060	4985	4985	4985	4985	0
193	20230904	162500	18983060	4985	4985	4985	4985	0
194	20230904	162400	18983060	4985	4985	4985	4985	0
195	20230904	162300	18983060	4985	4985	4985	4985	0
196	20230904	162200	18983060	4985	4985	4985	4985	0
197	20230904	162100	18983060	4985	4985	4985	4985	0
198	20230904	162000	18983060	4985	4985	4985	4985	0
199	20230904	161900	18983060	4985	4985	4985	4985	0
200	20230904	161800	18983060	4985	4985	4985	4985	0
201	20230904	161700	18983060	4985	4985	4985	4985	0
202	20230904	161600	18983060	4985	4985	4985	4985	0
203	20230904	161500	18983060	4985	4985	4985	4985	0
204	20230904	161400	18983060	4985	4985	4985	4985	0
205	20230904	161300	18983060	4985	4985	4985	4985	0
206	20230904	161200	18983060	4985	4985	4985	4985	0
207	20230904	161100	18983060	4985	4985	4985	4985	0
208	20230904	161000	18983060	4985	4985	4985	4985	0
209	20230904	160900	18983060	4985	4985	4985	4985	0
210	20230904	160800	18983060	4985	4985	4985	4985	0
211	20230904	160700	18983060	4985	4985	4985	4985	0
212	20230904	160600	18983060	4985	4985	4985	4985	1232
213	20230904	160500	18983060	4985	4985	4985	4985	0
214	20230904	160400	18983060	4985	4985	4985	4985	0
215	20230904	160300	18983060	4985	4985	4985	4985	0
216	20230904	160200	18983060	4985	4985	4985	4985	0
217	20230904	160100	18983060	4985	4985	4985	4985	0
218	20230904	160000	18983060	4985	4985	4985	4985	0
219	20230904	155900	18983060	4985	4985	4985	4985	0
220	20230904	155800	18983060	4985	4985	4985	4985	0
221	20230904	155700	18983060	4985	4985	4985	4985	0
222	20230904	155600	18983060	4985	4985	4985	4985	0
223	20230904	155500	18983060	4985	4985	4985	4985	0
224	20230904	155400	18983060	4985	4985	4985	4985	0
225	20230904	155300	18983060	4985	4985	4985	4985	0
226	20230904	155200	18983060	4985	4985	4985	4985	0
227	20230904	155100	18983060	4985	4985	4985	4985	0
228	20230904	155000	18983060	4985	4985	4985	4985	0
229	20230904	154900	18983060	4985	4985	4985	4985	0
230	20230904	154800	18983060	4985	4985	4985	4985	0
231	20230904	154700	18983060	4985	4985	4985	4985	0
232	20230904	154600	18983060	4985	4985	4985	4985	0
233	20230904	154500	18983060	4985	4985	4985	4985	0
234	20230904	154400	18983060	4985	4985	4985	4985	0
235	20230904	154300	18983060	4985	4985	4985	4985	0
236	20230904	154200	18983060	4985	4985	4985	4985	0
237	20230904	154100	18983060	4985	4985	4985	4985	0
238	20230904	154000	18983060	4985	4985	4985	4985	0
239	20230904	153900	18983060	4985	4985	4985	4985	0
240	20230904	153800	18983060	4985	4985	4985	4985	0
241	20230904	153700	18983060	4985	4985	4985	4985	0
242	20230904	153600	18983060	4985	4985	4985	4985	1232
243	20230904	153500	18983060	4985	4985	4985	4985	0
244	20230904	153400	18983060	4985	4985	4985	4985	0
245	20230904	153300	18983060	4985	4985	4985	4985	0
246	20230904	153200	18983060	4985	4985	4985	4985	0
247	20230904	153100	18983060	4985	4985	4985	4985	0
248	20230904	153000	18983060	4985	4985	4985	4985	1232
249	20230904	152900	12841540	4960	4960	4960	4960	0
250	20230904	152800	12841540	4960	4960	4960	4960	0
251	20230904	152700	12841540	4960	4960	4960	4960	0
252	20230904	152600	12841540	4960	4960	4960	4960	0
253	20230904	152500	12841540	4960	4960	4960	4960	0
254	20230904	152400	12841540	4960	4960	4960	4960	0
255	20230904	152300	12841540	4960	4960	4960	4960	0
256	20230904	152200	12841540	4960	4960	4960	4960	0
257	20230904	152100	12841540	4960	4960	4960	4960	0
258	20230904	152000	12841540	4960	4960	4960	4960	0
259	20230904	151900	12841540	4960	4960	4960	4960	0
260	20230904	151800	12841540	4960	4960	4960	4960	0
261	20230904	151700	12841540	4960	4960	4960	4960	0
262	20230904	151600	12841540	4960	4960	4960	4960	0
263	20230904	151500	12841540	4960	4960	4960	4960	0
264	20230904	151400	12841540	4960	4960	4960	4960	0
265	20230904	151300	12841540	4960	4960	4960	4960	0
266	20230904	151200	12841540	4960	4960	4960	4960	0
267	20230904	151100	12841540	4960	4960	4960	4960	0
268	20230904	151000	12841540	4960	4960	4960	4960	0
269	20230904	150900	12841540	4960	4960	4960	4960	0
270	20230904	150800	12841540	4960	4960	4960	4960	0
271	20230904	150700	12841540	4960	4960	4960	4960	0
272	20230904	150600	12841540	4960	4960	4960	4960	0
273	20230904	150500	12841540	4960	4960	4960	4960	0
274	20230904	150400	12841540	4960	4960	4960	4960	0
275	20230904	150300	12841540	4960	4960	4960	4960	0
276	20230904	150200	12841540	4960	4960	4960	4960	0
277	20230904	150100	12841540	4960	4960	4960	4960	0
278	20230904	150000	12841540	4960	4960	4960	4960	0
279	20230904	145900	12841540	4960	4960	4960	4960	0
280	20230904	145800	12841540	4960	4960	4960	4960	16
281	20230904	145700	12762180	4960	4960	4960	4960	0
282	20230904	145600	12762180	4960	4960	4960	4960	0
283	20230904	145500	12762180	4960	4960	4960	4960	0
284	20230904	145400	12762180	4960	4960	4960	4960	0
285	20230904	145300	12762180	4960	4960	4960	4960	0
286	20230904	145200	12762180	4960	4960	4960	4960	0
287	20230904	145100	12762180	4960	4960	4960	4960	0
288	20230904	145000	12762180	4960	4960	4960	4960	0
289	20230904	144900	12762180	4960	4960	4960	4960	0
290	20230904	144800	12762180	4960	4960	4960	4960	0
291	20230904	144700	12762180	4960	4960	4960	4960	0
292	20230904	144600	12762180	4960	4960	4960	4960	0
293	20230904	144500	12762180	4960	4960	4960	4960	0
294	20230904	144400	12762180	4960	4960	4960	4960	0
295	20230904	144300	12762180	4960	4960	4960	4960	5
296	20230904	144200	12737380	4960	4960	4960	4960	0
297	20230904	144100	12737380	4960	4960	4960	4960	0
298	20230904	144000	12737380	4960	4960	4960	4960	0
299	20230904	143900	12737380	4960	4960	4960	4960	0
300	20230904	143800	12737380	4960	4960	4960	4960	0
301	20230904	143700	12737380	4960	4960	4960	4960	0
302	20230904	143600	12737380	4960	4960	4960	4960	0
303	20230904	143500	12737380	4960	4960	4960	4960	0
304	20230904	143400	12737380	4960	4960	4960	4960	0
305	20230904	143300	12737380	4960	4960	4960	4960	50
306	20230904	143200	12489380	4975	4975	4975	4975	0
307	20230904	143100	12489380	4975	4975	4975	4975	0
308	20230904	143000	12489380	4975	4975	4975	4975	0
309	20230904	142900	12489380	4975	4975	4975	4975	0
310	20230904	142800	12489380	4975	4975	4975	4975	16
311	20230904	142700	12409780	4975	4975	4975	4975	0
312	20230904	142600	12409780	4975	4975	4975	4975	0
313	20230904	142500	12409780	4975	4970	4975	4970	15
314	20230904	142400	12335205	4950	4950	4950	4950	0
315	20230904	142300	12335205	4950	4950	4950	4950	0
316	20230904	142200	12335205	4950	4950	4950	4950	0
317	20230904	142100	12335205	4950	4950	4950	4950	0
318	20230904	142000	12335205	4950	4955	4955	4950	24
319	20230904	141900	12216355	4975	4975	4975	4975	0
320	20230904	141800	12216355	4975	4975	4975	4975	0
321	20230904	141700	12216355	4975	4975	4975	4975	0
322	20230904	141600	12216355	4975	4975	4975	4975	0
323	20230904	141500	12216355	4975	4975	4975	4975	0
324	20230904	141400	12216355	4975	4975	4975	4975	0
325	20230904	141300	12216355	4975	4975	4975	4975	0
326	20230904	141200	12216355	4975	4975	4975	4975	0
327	20230904	141100	12216355	4975	4975	4975	4975	0
328	20230904	141000	12216355	4975	4975	4975	4975	0
329	20230904	140900	12216355	4975	4975	4975	4975	0
330	20230904	140800	12216355	4975	4975	4975	4975	0
331	20230904	140700	12216355	4975	4975	4975	4975	0
332	20230904	140600	12216355	4975	4975	4975	4975	0
333	20230904	140500	12216355	4975	4975	4975	4975	0
334	20230904	140400	12216355	4975	4975	4975	4975	0
335	20230904	140300	12216355	4975	4975	4975	4975	0
336	20230904	140200	12216355	4975	4975	4975	4975	0
337	20230904	140100	12216355	4975	4975	4975	4975	0
338	20230904	140000	12216355	4975	4975	4975	4975	3
339	20230904	135900	12201430	4975	4975	4980	4975	13
340	20230904	135800	12136750	4980	4980	4980	4980	16
341	20230904	135700	12057070	4980	4975	4980	4975	116
342	20230904	135600	11479550	4980	4980	4980	4980	0
343	20230904	135500	11479550	4980	4980	4980	4980	0
344	20230904	135400	11479550	4980	4980	4980	4980	0
345	20230904	135300	11479550	4980	4980	4980	4980	0
346	20230904	135200	11479550	4980	4980	4980	4980	0
347	20230904	135100	11479550	4980	4980	4980	4980	0
348	20230904	135000	11479550	4980	4980	4980	4980	21
349	20230904	134900	11374970	4980	4980	4980	4980	56
350	20230904	134800	11096090	4980	4980	4980	4980	0
351	20230904	134700	11096090	4980	4980	4980	4980	0
352	20230904	134600	11096090	4980	4980	4980	4980	0
353	20230904	134500	11096090	4980	4980	4980	4980	0
354	20230904	134400	11096090	4980	4980	4980	4980	0
355	20230904	134300	11096090	4980	4980	4980	4980	0
356	20230904	134200	11096090	4980	4980	4980	4980	0
357	20230904	134100	11096090	4980	4980	4980	4980	0
358	20230904	134000	11096090	4980	4980	4980	4980	0
359	20230904	133900	11096090	4980	4980	4980	4980	0
360	20230904	133800	11096090	4980	4980	4980	4980	0
361	20230904	133700	11096090	4980	4980	4980	4980	0
362	20230904	133600	11096090	4980	4980	4980	4980	0
363	20230904	133500	11096090	4980	4980	4980	4980	0
364	20230904	133400	11096090	4980	4980	4980	4980	0
365	20230904	133300	11096090	4980	4980	4980	4980	1
366	20230904	133200	11091110	4980	4980	4980	4980	0
367	20230904	133100	11091110	4980	4980	4980	4980	0
368	20230904	133000	11091110	4980	4980	4980	4980	0
369	20230904	132900	11091110	4980	4980	4980	4980	0
370	20230904	132800	11091110	4980	4980	4980	4980	0
371	20230904	132700	11091110	4980	4980	4980	4980	0
372	20230904	132600	11091110	4980	4980	4980	4980	0
373	20230904	132500	11091110	4980	4980	4980	4980	0
374	20230904	132400	11091110	4980	4980	4980	4980	0
375	20230904	132300	11091110	4980	4980	4980	4980	0
376	20230904	132200	11091110	4980	4980	4980	4980	0
377	20230904	132100	11091110	4980	4980	4980	4980	0
378	20230904	132000	11091110	4980	4980	4980	4980	0
379	20230904	131900	11091110	4980	4980	4980	4980	0
380	20230904	131800	11091110	4980	4980	4980	4980	0
381	20230904	131700	11091110	4980	4980	4980	4980	0
382	20230904	131600	11091110	4980	4980	4980	4980	0
383	20230904	131500	11091110	4980	4980	4980	4980	0
384	20230904	131400	11091110	4980	4980	4980	4980	0
385	20230904	131300	11091110	4980	4980	4980	4980	0
386	20230904	131200	11091110	4980	4980	4980	4980	0
387	20230904	131100	11091110	4980	4980	4980	4980	0
388	20230904	131000	11091110	4980	4980	4980	4980	0
389	20230904	130900	11091110	4980	4980	4980	4980	0
390	20230904	130800	11091110	4980	4980	4980	4980	0
391	20230904	130700	11091110	4980	4980	4980	4980	0
392	20230904	130600	11091110	4980	4980	4980	4980	0
393	20230904	130500	11091110	4980	4980	4980	4980	0
394	20230904	130400	11091110	4980	4980	4980	4980	0
395	20230904	130300	11091110	4980	4980	4980	4980	0
396	20230904	130200	11091110	4980	4980	4980	4980	0
397	20230904	130100	11091110	4980	4980	4980	4980	1
398	20230904	130000	11086130	4965	4965	4965	4965	0
399	20230904	125900	11086130	4965	4965	4965	4965	0
400	20230904	125800	11086130	4965	4965	4965	4965	0
401	20230904	125700	11086130	4965	4965	4965	4965	0
402	20230904	125600	11086130	4965	4965	4965	4965	0
403	20230904	125500	11086130	4965	4965	4965	4965	0
404	20230904	125400	11086130	4965	4965	4965	4965	0
405	20230904	125300	11086130	4965	4965	4965	4965	1
406	20230904	125200	11081165	4965	4965	4965	4965	0
407	20230904	125100	11081165	4965	4965	4965	4965	0
408	20230904	125000	11081165	4965	4965	4965	4965	0
409	20230904	124900	11081165	4965	4965	4965	4965	0
410	20230904	124800	11081165	4965	4965	4965	4965	0
411	20230904	124700	11081165	4965	4965	4965	4965	0
412	20230904	124600	11081165	4965	4965	4965	4965	0
413	20230904	124500	11081165	4965	4965	4965	4965	0
414	20230904	124400	11081165	4965	4965	4965	4965	9
415	20230904	124300	11036480	4965	4965	4965	4965	0
416	20230904	124200	11036480	4965	4965	4965	4965	0
417	20230904	124100	11036480	4965	4965	4965	4965	0
418	20230904	124000	11036480	4965	4965	4965	4965	0
419	20230904	123900	11036480	4965	4965	4965	4965	0
420	20230904	123800	11036480	4965	4965	4965	4965	0
421	20230904	123700	11036480	4965	4965	4965	4965	0
422	20230904	123600	11036480	4965	4965	4965	4965	0
423	20230904	123500	11036480	4965	4965	4965	4965	0
424	20230904	123400	11036480	4965	4965	4965	4965	0
425	20230904	123300	11036480	4965	4965	4965	4965	5
426	20230904	123200	11011655	4980	4980	4980	4980	0
427	20230904	123100	11011655	4980	4980	4980	4980	0
428	20230904	123000	11011655	4980	4980	4980	4980	0
429	20230904	122900	11011655	4980	4980	4980	4980	0
430	20230904	122800	11011655	4980	4980	4980	4980	0
431	20230904	122700	11011655	4980	4980	4980	4980	0
432	20230904	122600	11011655	4980	4980	4980	4980	0
433	20230904	122500	11011655	4980	4980	4980	4980	0
434	20230904	122400	11011655	4980	4980	4980	4980	0
435	20230904	122300	11011655	4980	4980	4980	4980	0
436	20230904	122200	11011655	4980	4980	4980	4980	0
437	20230904	122100	11011655	4980	4980	4980	4980	0
438	20230904	122000	11011655	4980	4980	4980	4980	0
439	20230904	121900	11011655	4980	4980	4980	4980	0
440	20230904	121800	11011655	4980	4980	4980	4980	0
441	20230904	121700	11011655	4980	4980	4980	4980	0
442	20230904	121600	11011655	4980	4980	4980	4980	0
443	20230904	121500	11011655	4980	4980	4980	4980	0
444	20230904	121400	11011655	4980	4980	4980	4980	1
445	20230904	121300	11006675	4970	4970	4970	4970	0
446	20230904	121200	11006675	4970	4970	4970	4970	0
447	20230904	121100	11006675	4970	4970	4970	4970	0
448	20230904	121000	11006675	4970	4970	4970	4970	0
449	20230904	120900	11006675	4970	4970	4970	4970	0
450	20230904	120800	11006675	4970	4970	4970	4970	0
451	20230904	120700	11006675	4970	4970	4970	4970	0
452	20230904	120600	11006675	4970	4970	4970	4970	0
453	20230904	120500	11006675	4970	4970	4970	4970	0
454	20230904	120400	11006675	4970	4970	4970	4970	0
455	20230904	120300	11006675	4970	4970	4970	4970	0
456	20230904	120200	11006675	4970	4970	4970	4970	0
457	20230904	120100	11006675	4970	4970	4970	4970	0
458	20230904	120000	11006675	4970	4970	4970	4970	0
459	20230904	115900	11006675	4970	4970	4970	4970	0
460	20230904	115800	11006675	4970	4970	4970	4970	0
461	20230904	115700	11006675	4970	4970	4970	4970	0
462	20230904	115600	11006675	4970	4970	4970	4970	0
463	20230904	115500	11006675	4970	4970	4970	4970	0
464	20230904	115400	11006675	4970	4970	4970	4970	0
465	20230904	115300	11006675	4970	4970	4970	4970	0
466	20230904	115200	11006675	4970	4970	4970	4970	0
467	20230904	115100	11006675	4970	4970	4970	4970	0
468	20230904	115000	11006675	4970	4970	4970	4970	2
469	20230904	114900	10996735	4985	4985	4985	4985	0
470	20230904	114800	10996735	4985	4985	4985	4985	0
471	20230904	114700	10996735	4985	4985	4985	4985	0
472	20230904	114600	10996735	4985	4985	4985	4985	0
473	20230904	114500	10996735	4985	4985	4985	4985	0
474	20230904	114400	10996735	4985	4985	4985	4985	0
475	20230904	114300	10996735	4985	4985	4985	4985	0
476	20230904	114200	10996735	4985	4985	4985	4985	0
477	20230904	114100	10996735	4985	4985	4985	4985	0
478	20230904	114000	10996735	4985	4985	4985	4985	0
479	20230904	113900	10996735	4985	4985	4985	4985	0
480	20230904	113800	10996735	4985	4985	4985	4985	0
481	20230904	113700	10996735	4985	4985	4985	4985	0
482	20230904	113600	10996735	4985	4985	4985	4985	0
483	20230904	113500	10996735	4985	4985	4985	4985	0
484	20230904	113400	10996735	4985	4985	4985	4985	0
485	20230904	113300	10996735	4985	4985	4985	4985	0
486	20230904	113200	10996735	4985	4985	4985	4985	0
487	20230904	113100	10996735	4985	4985	4985	4985	0
488	20230904	113000	10996735	4985	4985	4985	4985	0
489	20230904	112900	10996735	4985	4985	4985	4985	0
490	20230904	112800	10996735	4985	4985	4985	4985	0
491	20230904	112700	10996735	4985	4985	4985	4985	0
492	20230904	112600	10996735	4985	4985	4985	4985	0
493	20230904	112500	10996735	4985	4985	4985	4985	0
494	20230904	112400	10996735	4985	4985	4985	4985	0
495	20230904	112300	10996735	4985	4985	4985	4985	0
496	20230904	112200	10996735	4985	4985	4985	4985	0
497	20230904	112100	10996735	4985	4985	4985	4985	0
498	20230904	112000	10996735	4985	4985	4985	4985	0
499	20230904	111900	10996735	4985	4985	4985	4985	0
500	20230904	111800	10996735	4985	4985	4985	4985	0
501	20230904	111700	10996735	4985	4985	4985	4985	0
502	20230904	111600	10996735	4985	4985	4985	4985	0
503	20230904	111500	10996735	4985	4985	4985	4985	0
504	20230904	111400	10996735	4985	4985	4985	4985	0
505	20230904	111300	10996735	4985	4985	4985	4985	0
506	20230904	111200	10996735	4985	4985	4985	4985	0
507	20230904	111100	10996735	4985	4985	4985	4985	0
508	20230904	111000	10996735	4985	4985	4985	4985	0
509	20230904	110900	10996735	4985	4980	4985	4980	3
510	20230904	110800	10981790	4950	4950	4950	4950	0
511	20230904	110700	10981790	4950	4950	4950	4950	0
512	20230904	110600	10981790	4950	4950	4950	4950	0
513	20230904	110500	10981790	4950	4950	4950	4950	0
514	20230904	110400	10981790	4950	4950	4950	4950	0
515	20230904	110300	10981790	4950	4950	4950	4950	0
516	20230904	110200	10981790	4950	4950	4950	4950	0
517	20230904	110100	10981790	4950	4950	4950	4950	0
518	20230904	110000	10981790	4950	4950	4950	4950	0
519	20230904	105900	10981790	4950	4950	4950	4950	0
520	20230904	105800	10981790	4950	4950	4950	4950	0
521	20230904	105700	10981790	4950	4950	4950	4950	0
522	20230904	105600	10981790	4950	4950	4950	4950	0
523	20230904	105500	10981790	4950	4950	4950	4950	0
524	20230904	105400	10981790	4950	4950	4950	4950	0
525	20230904	105300	10981790	4950	4950	4950	4950	0
526	20230904	105200	10981790	4950	4950	4950	4950	0
527	20230904	105100	10981790	4950	4950	4950	4950	0
528	20230904	105000	10981790	4950	4950	4950	4950	0
529	20230904	104900	10981790	4950	4950	4950	4950	0
530	20230904	104800	10981790	4950	4950	4950	4950	0
531	20230904	104700	10981790	4950	4950	4950	4950	0
532	20230904	104600	10981790	4950	4950	4950	4950	0
533	20230904	104500	10981790	4950	4950	4950	4950	0
534	20230904	104400	10981790	4950	4950	4950	4950	0
535	20230904	104300	10981790	4950	4950	4950	4950	0
536	20230904	104200	10981790	4950	4950	4950	4950	0
537	20230904	104100	10981790	4950	4950	4950	4950	0
538	20230904	104000	10981790	4950	4950	4950	4950	0
539	20230904	103900	10981790	4950	4960	4960	4950	52
540	20230904	103800	10724375	4980	4980	4980	4980	0
541	20230904	103700	10724375	4980	4980	4980	4980	0
542	20230904	103600	10724375	4980	4980	4980	4980	0
543	20230904	103500	10724375	4980	4980	4980	4980	5
544	20230904	103400	10699475	4980	4975	4980	4975	11
545	20230904	103300	10644745	4965	4970	4985	4965	51
546	20230904	103200	10391220	4970	4970	4970	4970	700
547	20230904	103100	6912220	4970	4970	4970	4970	0
548	20230904	103000	6912220	4970	4970	4970	4970	0
549	20230904	102900	6912220	4970	4970	4970	4970	0
550	20230904	102800	6912220	4970	4970	4970	4970	0
551	20230904	102700	6912220	4970	4970	4970	4970	0
552	20230904	102600	6912220	4970	4970	4970	4970	0
553	20230904	102500	6912220	4970	4970	4970	4970	1
554	20230904	102400	6907250	4965	4965	4965	4965	0
555	20230904	102300	6907250	4965	4965	4965	4965	0
556	20230904	102200	6907250	4965	4965	4965	4965	0
557	20230904	102100	6907250	4965	4965	4965	4965	0
558	20230904	102000	6907250	4965	4965	4965	4965	0
559	20230904	101900	6907250	4965	4965	4965	4965	0
560	20230904	101800	6907250	4965	4965	4965	4965	0
561	20230904	101700	6907250	4965	4965	4965	4965	0
562	20230904	101600	6907250	4965	4965	4965	4965	0
563	20230904	101500	6907250	4965	4965	4965	4965	0
564	20230904	101400	6907250	4965	4965	4965	4965	0
565	20230904	101300	6907250	4965	4965	4965	4965	0
566	20230904	101200	6907250	4965	4965	4965	4965	0
567	20230904	101100	6907250	4965	4965	4965	4965	0
568	20230904	101000	6907250	4965	4965	4965	4965	0
569	20230904	100900	6907250	4965	4965	4965	4965	0
570	20230904	100800	6907250	4965	4965	4965	4965	8
571	20230904	100700	6867530	4965	4965	4965	4965	0
572	20230904	100600	6867530	4965	4965	4965	4965	0
573	20230904	100500	6867530	4965	4965	4965	4965	0
574	20230904	100400	6867530	4965	4965	4965	4965	0
575	20230904	100300	6867530	4965	4965	4965	4965	0
576	20230904	100200	6867530	4965	4965	4965	4965	220
577	20230904	100100	5775230	4965	4965	4965	4965	0
578	20230904	100000	5775230	4965	4965	4965	4965	0
579	20230904	095900	5775230	4965	4965	4965	4965	0
580	20230904	095800	5775230	4965	4965	4965	4965	0
581	20230904	095700	5775230	4965	4965	4965	4965	0
582	20230904	095600	5775230	4965	4965	4965	4965	0
583	20230904	095500	5775230	4965	4965	4965	4965	0
584	20230904	095400	5775230	4965	4965	4965	4965	3
585	20230904	095300	5760335	4965	4975	4975	4965	404
586	20230904	095200	3754465	4985	4985	4985	4985	0
587	20230904	095100	3754465	4985	4985	4985	4985	0
588	20230904	095000	3754465	4985	4985	4985	4985	0
589	20230904	094900	3754465	4985	4985	4985	4985	1
590	20230904	094800	3749480	4980	4980	4980	4980	11
591	20230904	094700	3694700	4975	4975	4975	4975	0
592	20230904	094600	3694700	4975	4975	4975	4975	0
593	20230904	094500	3694700	4975	4980	4980	4975	300
594	20230904	094400	2202195	4995	4995	4995	4995	0
595	20230904	094300	2202195	4995	4995	4995	4995	11
596	20230904	094200	2147250	4995	4995	4995	4995	0
597	20230904	094100	2147250	4995	4995	4995	4995	9
598	20230904	094000	2102295	4995	4995	4995	4995	0
599	20230904	093900	2102295	4995	4965	4995	4965	4
600	20230904	093800	2082365	4980	4980	4980	4980	0
601	20230904	093700	2082365	4980	4980	4980	4980	0
602	20230904	093600	2082365	4980	4980	4980	4980	0
603	20230904	093500	2082365	4980	4980	4980	4980	1
604	20230904	093400	2077385	4980	4980	4980	4980	0
605	20230904	093300	2077385	4980	4980	4980	4980	0
606	20230904	093200	2077385	4980	4980	4980	4980	1
607	20230904	093100	2072405	4960	4980	4980	4960	3
608	20230904	093000	2057485	4940	4940	4940	4940	0
609	20230904	092900	2057485	4940	4940	4940	4940	0
610	20230904	092800	2057485	4940	4940	4940	4940	0
611	20230904	092700	2057485	4940	4940	4940	4940	0
612	20230904	092600	2057485	4940	4940	4940	4940	0
613	20230904	092500	2057485	4940	4940	4940	4940	0
614	20230904	092400	2057485	4940	4940	4940	4940	0
615	20230904	092300	2057485	4940	4940	4940	4940	0
616	20230904	092200	2057485	4940	4940	4940	4940	0
617	20230904	092100	2057485	4940	4940	4940	4940	0
618	20230904	092000	2057485	4940	4940	4940	4940	0
619	20230904	091900	2057485	4940	4940	4940	4940	0
620	20230904	091800	2057485	4940	4940	4940	4940	0
621	20230904	091700	2057485	4940	4940	4940	4940	0
622	20230904	091600	2057485	4940	4940	4940	4940	0
623	20230904	091500	2057485	4940	4940	4940	4940	0
624	20230904	091400	2057485	4940	4940	4940	4940	0
625	20230904	091300	2057485	4940	4940	4940	4940	0
626	20230904	091200	2057485	4940	4940	4940	4940	0
627	20230904	091100	2057485	4940	4940	4940	4940	0
628	20230904	091000	2057485	4940	4940	4940	4940	0
629	20230904	090900	2057485	4940	4940	4940	4940	0
630	20230904	090800	2057485	4940	4940	4940	4940	0
631	20230904	090700	2057485	4940	4940	4940	4940	0
632	20230904	090600	2057485	4940	4940	4940	4940	0
633	20230904	090500	2057485	4940	4940	4940	4940	0
634	20230904	090400	2057485	4940	4940	4940	4940	0
635	20230904	090300	2057485	4940	4940	4940	4940	111
636	20230904	090200	1509145	4945	4945	4945	4945	0
637	20230904	090100	1509145	4945	4945	4945	4945	121
638	20230904	090000	910800	4950	4950	4950	4950	184