KissMeData/083550/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	193700	31735500	4990	4990	4990	4990	549
3	20230904	193600	31735500	4990	4990	4990	4990	0
4	20230904	193500	31735500	4990	4990	4990	4990	0
5	20230904	193400	31735500	4990	4990	4990	4990	0
6	20230904	193300	31735500	4990	4990	4990	4990	0
7	20230904	193200	31735500	4990	4990	4990	4990	0
8	20230904	193100	31735500	4990	4990	4990	4990	0
9	20230904	193000	31735500	4990	4990	4990	4990	0
10	20230904	192900	31735500	4990	4990	4990	4990	0
11	20230904	192800	31735500	4990	4990	4990	4990	0
12	20230904	192700	31735500	4990	4990	4990	4990	0
13	20230904	192600	31735500	4990	4990	4990	4990	0
14	20230904	192500	31735500	4990	4990	4990	4990	0
15	20230904	192400	31735500	4990	4990	4990	4990	0
16	20230904	192300	31735500	4990	4990	4990	4990	0
17	20230904	192200	31735500	4990	4990	4990	4990	0
18	20230904	192100	31735500	4990	4990	4990	4990	0
19	20230904	192000	31735500	4990	4990	4990	4990	0
20	20230904	191900	31735500	4990	4990	4990	4990	0
21	20230904	191800	31735500	4990	4990	4990	4990	0
22	20230904	191700	31735500	4990	4990	4990	4990	0
23	20230904	191600	31735500	4990	4990	4990	4990	0
24	20230904	191500	31735500	4990	4990	4990	4990	0
25	20230904	191400	31735500	4990	4990	4990	4990	0
26	20230904	191300	31735500	4990	4990	4990	4990	0
27	20230904	191200	31735500	4990	4990	4990	4990	0
28	20230904	191100	31735500	4990	4990	4990	4990	0
29	20230904	191000	31735500	4990	4990	4990	4990	0
30	20230904	190900	31735500	4990	4990	4990	4990	0
31	20230904	190800	31735500	4990	4990	4990	4990	0
32	20230904	190700	31735500	4990	4990	4990	4990	549
33	20230904	190600	31735500	4990	4990	4990	4990	0
34	20230904	190500	31735500	4990	4990	4990	4990	0
35	20230904	190400	31735500	4990	4990	4990	4990	0
36	20230904	190300	31735500	4990	4990	4990	4990	0
37	20230904	190200	31735500	4990	4990	4990	4990	0
38	20230904	190100	31735500	4990	4990	4990	4990	0
39	20230904	190000	31735500	4990	4990	4990	4990	0
40	20230904	185900	31735500	4990	4990	4990	4990	0
41	20230904	185800	31735500	4990	4990	4990	4990	0
42	20230904	185700	31735500	4990	4990	4990	4990	0
43	20230904	185600	31735500	4990	4990	4990	4990	0
44	20230904	185500	31735500	4990	4990	4990	4990	0
45	20230904	185400	31735500	4990	4990	4990	4990	0
46	20230904	185300	31735500	4990	4990	4990	4990	0
47	20230904	185200	31735500	4990	4990	4990	4990	0
48	20230904	185100	31735500	4990	4990	4990	4990	0
49	20230904	185000	31735500	4990	4990	4990	4990	0
50	20230904	184900	31735500	4990	4990	4990	4990	0
51	20230904	184800	31735500	4990	4990	4990	4990	0
52	20230904	184700	31735500	4990	4990	4990	4990	0
53	20230904	184600	31735500	4990	4990	4990	4990	0
54	20230904	184500	31735500	4990	4990	4990	4990	0
55	20230904	184400	31735500	4990	4990	4990	4990	0
56	20230904	184300	31735500	4990	4990	4990	4990	0
57	20230904	184200	31735500	4990	4990	4990	4990	0
58	20230904	184100	31735500	4990	4990	4990	4990	0
59	20230904	184000	31735500	4990	4990	4990	4990	0
60	20230904	183900	31735500	4990	4990	4990	4990	0
61	20230904	183800	31735500	4990	4990	4990	4990	0
62	20230904	183700	31735500	4990	4990	4990	4990	549
63	20230904	183600	31735500	4990	4990	4990	4990	0
64	20230904	183500	31735500	4990	4990	4990	4990	0
65	20230904	183400	31735500	4990	4990	4990	4990	0
66	20230904	183300	31735500	4990	4990	4990	4990	0
67	20230904	183200	31735500	4990	4990	4990	4990	0
68	20230904	183100	31735500	4990	4990	4990	4990	0
69	20230904	183000	31735500	4990	4990	4990	4990	0
70	20230904	182900	31735500	4990	4990	4990	4990	0
71	20230904	182800	31735500	4990	4990	4990	4990	0
72	20230904	182700	31735500	4990	4990	4990	4990	0
73	20230904	182600	31735500	4990	4990	4990	4990	0
74	20230904	182500	31735500	4990	4990	4990	4990	0
75	20230904	182400	31735500	4990	4990	4990	4990	0
76	20230904	182300	31735500	4990	4990	4990	4990	0
77	20230904	182200	31735500	4990	4990	4990	4990	0
78	20230904	182100	31735500	4990	4990	4990	4990	0
79	20230904	182000	31735500	4990	4990	4990	4990	0
80	20230904	181900	31735500	4990	4990	4990	4990	0
81	20230904	181800	31735500	4990	4990	4990	4990	0
82	20230904	181700	31735500	4990	4990	4990	4990	0
83	20230904	181600	31735500	4990	4990	4990	4990	0
84	20230904	181500	31735500	4990	4990	4990	4990	0
85	20230904	181400	31735500	4990	4990	4990	4990	0
86	20230904	181300	31735500	4990	4990	4990	4990	0
87	20230904	181200	31735500	4990	4990	4990	4990	0
88	20230904	181100	31735500	4990	4990	4990	4990	0
89	20230904	181000	31735500	4990	4990	4990	4990	0
90	20230904	180900	31735500	4990	4990	4990	4990	0
91	20230904	180800	31735500	4990	4990	4990	4990	0
92	20230904	180700	31735500	4990	4990	4990	4990	549
93	20230904	180600	31735500	4990	4990	4990	4990	0
94	20230904	180500	31735500	4990	4990	4990	4990	0
95	20230904	180400	31735500	4990	4990	4990	4990	0
96	20230904	180300	31735500	4990	4990	4990	4990	0
97	20230904	180200	31735500	4990	4990	4990	4990	0
98	20230904	180100	31735500	4990	4990	4990	4990	0
99	20230904	180000	31735500	4990	4990	4990	4990	0
100	20230904	175900	31735500	4990	4990	4990	4990	0
101	20230904	175800	31735500	4990	4990	4990	4990	0
102	20230904	175700	31735500	4990	4990	4990	4990	0
103	20230904	175600	31735500	4990	4990	4990	4990	0
104	20230904	175500	31735500	4990	4990	4990	4990	0
105	20230904	175400	31735500	4990	4990	4990	4990	0
106	20230904	175300	31735500	4990	4990	4990	4990	0
107	20230904	175200	31735500	4990	4990	4990	4990	0
108	20230904	175100	31735500	4990	4990	4990	4990	0
109	20230904	175000	31735500	4990	4990	4990	4990	0
110	20230904	174900	31735500	4990	4990	4990	4990	0
111	20230904	174800	31735500	4990	4990	4990	4990	0
112	20230904	174700	31735500	4990	4990	4990	4990	0
113	20230904	174600	31735500	4990	4990	4990	4990	0
114	20230904	174500	31735500	4990	4990	4990	4990	0
115	20230904	174400	31735500	4990	4990	4990	4990	0
116	20230904	174300	31735500	4990	4990	4990	4990	0
117	20230904	174200	31735500	4990	4990	4990	4990	0
118	20230904	174100	31735500	4990	4990	4990	4990	0
119	20230904	174000	31735500	4990	4990	4990	4990	0
120	20230904	173900	31735500	4990	4990	4990	4990	0
121	20230904	173800	31735500	4990	4990	4990	4990	0
122	20230904	173700	31735500	4990	4990	4990	4990	549
123	20230904	173600	31735500	4990	4990	4990	4990	0
124	20230904	173500	31735500	4990	4990	4990	4990	0
125	20230904	173400	31735500	4990	4990	4990	4990	0
126	20230904	173300	31735500	4990	4990	4990	4990	0
127	20230904	173200	31735500	4990	4990	4990	4990	0
128	20230904	173100	31735500	4990	4990	4990	4990	0
129	20230904	173000	31735500	4990	4990	4990	4990	0
130	20230904	172900	31735500	4990	4990	4990	4990	0
131	20230904	172800	31735500	4990	4990	4990	4990	0
132	20230904	172700	31735500	4990	4990	4990	4990	0
133	20230904	172600	31735500	4990	4990	4990	4990	0
134	20230904	172500	31735500	4990	4990	4990	4990	0
135	20230904	172400	31735500	4990	4990	4990	4990	0
136	20230904	172300	31735500	4990	4990	4990	4990	0
137	20230904	172200	31735500	4990	4990	4990	4990	0
138	20230904	172100	31735500	4990	4990	4990	4990	0
139	20230904	172000	31735500	4990	4990	4990	4990	0
140	20230904	171900	31735500	4990	4990	4990	4990	0
141	20230904	171800	31735500	4990	4990	4990	4990	0
142	20230904	171700	31735500	4990	4990	4990	4990	0
143	20230904	171600	31735500	4990	4990	4990	4990	0
144	20230904	171500	31735500	4990	4990	4990	4990	0
145	20230904	171400	31735500	4990	4990	4990	4990	0
146	20230904	171300	31735500	4990	4990	4990	4990	0
147	20230904	171200	31735500	4990	4990	4990	4990	0
148	20230904	171100	31735500	4990	4990	4990	4990	0
149	20230904	171000	31735500	4990	4990	4990	4990	0
150	20230904	170900	31735500	4990	4990	4990	4990	0
151	20230904	170800	31735500	4990	4990	4990	4990	0
152	20230904	170700	31735500	4990	4990	4990	4990	549
153	20230904	170600	31735500	4990	4990	4990	4990	0
154	20230904	170500	31735500	4990	4990	4990	4990	0
155	20230904	170400	31735500	4990	4990	4990	4990	0
156	20230904	170300	31735500	4990	4990	4990	4990	0
157	20230904	170200	31735500	4990	4990	4990	4990	0
158	20230904	170100	31735500	4990	4990	4990	4990	0
159	20230904	170000	31735500	4990	4990	4990	4990	0
160	20230904	165900	31735500	4990	4990	4990	4990	0
161	20230904	165800	31735500	4990	4990	4990	4990	0
162	20230904	165700	31735500	4990	4990	4990	4990	0
163	20230904	165600	31735500	4990	4990	4990	4990	0
164	20230904	165500	31735500	4990	4990	4990	4990	0
165	20230904	165400	31735500	4990	4990	4990	4990	0
166	20230904	165300	31735500	4990	4990	4990	4990	0
167	20230904	165200	31735500	4990	4990	4990	4990	0
168	20230904	165100	31735500	4990	4990	4990	4990	0
169	20230904	165000	31735500	4990	4990	4990	4990	0
170	20230904	164900	31735500	4990	4990	4990	4990	0
171	20230904	164800	31735500	4990	4990	4990	4990	0
172	20230904	164700	31735500	4990	4990	4990	4990	0
173	20230904	164600	31735500	4990	4990	4990	4990	0
174	20230904	164500	31735500	4990	4990	4990	4990	0
175	20230904	164400	31735500	4990	4990	4990	4990	0
176	20230904	164300	31735500	4990	4990	4990	4990	0
177	20230904	164200	31735500	4990	4990	4990	4990	0
178	20230904	164100	31735500	4990	4990	4990	4990	0
179	20230904	164000	31735500	4990	4990	4990	4990	0
180	20230904	163900	31735500	4990	4990	4990	4990	0
181	20230904	163800	31735500	4990	4990	4990	4990	0
182	20230904	163700	31735500	4990	4990	4990	4990	549
183	20230904	163600	31735500	4990	4990	4990	4990	0
184	20230904	163500	31735500	4990	4990	4990	4990	0
185	20230904	163400	31735500	4990	4990	4990	4990	0
186	20230904	163300	31735500	4990	4990	4990	4990	0
187	20230904	163200	31735500	4990	4990	4990	4990	0
188	20230904	163100	31735500	4990	4990	4990	4990	0
189	20230904	163000	31735500	4990	4990	4990	4990	0
190	20230904	162900	31735500	4990	4990	4990	4990	0
191	20230904	162800	31735500	4990	4990	4990	4990	0
192	20230904	162700	31735500	4990	4990	4990	4990	0
193	20230904	162600	31735500	4990	4990	4990	4990	0
194	20230904	162500	31735500	4990	4990	4990	4990	0
195	20230904	162400	31735500	4990	4990	4990	4990	0
196	20230904	162300	31735500	4990	4990	4990	4990	0
197	20230904	162200	31735500	4990	4990	4990	4990	0
198	20230904	162100	31735500	4990	4990	4990	4990	0
199	20230904	162000	31735500	4990	4990	4990	4990	0
200	20230904	161900	31735500	4990	4990	4990	4990	0
201	20230904	161800	31735500	4990	4990	4990	4990	0
202	20230904	161700	31735500	4990	4990	4990	4990	0
203	20230904	161600	31735500	4990	4990	4990	4990	0
204	20230904	161500	31735500	4990	4990	4990	4990	0
205	20230904	161400	31735500	4990	4990	4990	4990	0
206	20230904	161300	31735500	4990	4990	4990	4990	0
207	20230904	161200	31735500	4990	4990	4990	4990	0
208	20230904	161100	31735500	4990	4990	4990	4990	0
209	20230904	161000	31735500	4990	4990	4990	4990	0
210	20230904	160900	31735500	4990	4990	4990	4990	0
211	20230904	160800	31735500	4990	4990	4990	4990	0
212	20230904	160700	31735500	4990	4990	4990	4990	549
213	20230904	160600	31735500	4990	4990	4990	4990	0
214	20230904	160500	31735500	4990	4990	4990	4990	0
215	20230904	160400	31735500	4990	4990	4990	4990	0
216	20230904	160300	31735500	4990	4990	4990	4990	0
217	20230904	160200	31735500	4990	4990	4990	4990	0
218	20230904	160100	31735500	4990	4990	4990	4990	0
219	20230904	160000	31735500	4990	4990	4990	4990	0
220	20230904	155900	31735500	4990	4990	4990	4990	0
221	20230904	155800	31735500	4990	4990	4990	4990	0
222	20230904	155700	31735500	4990	4990	4990	4990	0
223	20230904	155600	31735500	4990	4990	4990	4990	0
224	20230904	155500	31735500	4990	4990	4990	4990	0
225	20230904	155400	31735500	4990	4990	4990	4990	0
226	20230904	155300	31735500	4990	4990	4990	4990	0
227	20230904	155200	31735500	4990	4990	4990	4990	0
228	20230904	155100	31735500	4990	4990	4990	4990	0
229	20230904	155000	31735500	4990	4990	4990	4990	0
230	20230904	154900	31735500	4990	4990	4990	4990	0
231	20230904	154800	31735500	4990	4990	4990	4990	0
232	20230904	154700	31735500	4990	4990	4990	4990	0
233	20230904	154600	31735500	4990	4990	4990	4990	0
234	20230904	154500	31735500	4990	4990	4990	4990	0
235	20230904	154400	31735500	4990	4990	4990	4990	0
236	20230904	154300	31735500	4990	4990	4990	4990	0
237	20230904	154200	31735500	4990	4990	4990	4990	0
238	20230904	154100	31735500	4990	4990	4990	4990	0
239	20230904	154000	31735500	4990	4990	4990	4990	0
240	20230904	153900	31735500	4990	4990	4990	4990	0
241	20230904	153800	31735500	4990	4990	4990	4990	0
242	20230904	153700	31735500	4990	4990	4990	4990	549
243	20230904	153600	31735500	4990	4990	4990	4990	0
244	20230904	153500	31735500	4990	4990	4990	4990	0
245	20230904	153400	31735500	4990	4990	4990	4990	0
246	20230904	153300	31735500	4990	4990	4990	4990	0
247	20230904	153200	31735500	4990	4990	4990	4990	0
248	20230904	153100	31735500	4990	4990	4990	4990	0
249	20230904	153000	31735500	4990	4990	4990	4990	549
250	20230904	152900	28995990	5000	5000	5000	5000	0
251	20230904	152800	28995990	5000	5000	5000	5000	0
252	20230904	152700	28995990	5000	5000	5000	5000	0
253	20230904	152600	28995990	5000	5000	5000	5000	0
254	20230904	152500	28995990	5000	5000	5000	5000	0
255	20230904	152400	28995990	5000	5000	5000	5000	0
256	20230904	152300	28995990	5000	5000	5000	5000	0
257	20230904	152200	28995990	5000	5000	5000	5000	0
258	20230904	152100	28995990	5000	5000	5000	5000	0
259	20230904	152000	28995990	5000	5000	5000	5000	0
260	20230904	151900	28995990	5000	5010	5010	5000	12
261	20230904	151800	28935880	5000	5000	5000	5000	3
262	20230904	151700	28920880	5000	5000	5010	5000	3
263	20230904	151600	28905870	5010	5010	5010	5010	1
264	20230904	151500	28900860	5010	5010	5010	5010	20
265	20230904	151400	28800660	5010	5010	5010	5010	0
266	20230904	151300	28800660	5010	5010	5010	5010	0
267	20230904	151200	28800660	5010	5010	5010	5010	0
268	20230904	151100	28800660	5010	5010	5010	5010	0
269	20230904	151000	28800660	5010	5010	5010	5010	200
270	20230904	150900	27798660	5010	5010	5010	5010	1
271	20230904	150800	27793650	5010	5010	5010	5010	0
272	20230904	150700	27793650	5010	5010	5010	5010	11
273	20230904	150600	27738540	5000	5000	5000	5000	0
274	20230904	150500	27738540	5000	5000	5000	5000	0
275	20230904	150400	27738540	5000	5000	5000	5000	0
276	20230904	150300	27738540	5000	5000	5000	5000	0
277	20230904	150200	27738540	5000	5000	5000	5000	0
278	20230904	150100	27738540	5000	5000	5000	5000	0
279	20230904	150000	27738540	5000	5000	5000	5000	0
280	20230904	145900	27738540	5000	5000	5000	5000	0
281	20230904	145800	27738540	5000	5000	5000	5000	0
282	20230904	145700	27738540	5000	5000	5000	5000	0
283	20230904	145600	27738540	5000	5000	5000	5000	1
284	20230904	145500	27733540	5010	5010	5010	5010	0
285	20230904	145400	27733540	5010	5010	5010	5010	0
286	20230904	145300	27733540	5010	5010	5010	5010	0
287	20230904	145200	27733540	5010	5000	5010	5000	19
288	20230904	145100	27638360	5010	5010	5010	5010	0
289	20230904	145000	27638360	5010	5010	5010	5010	0
290	20230904	144900	27638360	5010	4995	5010	4995	100
291	20230904	144800	27137570	4995	4995	4995	4995	6
292	20230904	144700	27107600	5000	5000	5000	5000	0
293	20230904	144600	27107600	5000	5000	5000	5000	0
294	20230904	144500	27107600	5000	5000	5000	5000	2
295	20230904	144400	27097600	5010	5010	5010	5010	0
296	20230904	144300	27097600	5010	5010	5010	5010	5
297	20230904	144200	27072550	5010	5010	5010	5010	0
298	20230904	144100	27072550	5010	5010	5010	5010	0
299	20230904	144000	27072550	5010	5010	5010	5010	0
300	20230904	143900	27072550	5010	5010	5010	5010	0
301	20230904	143800	27072550	5010	5010	5010	5010	84
302	20230904	143700	26651710	5010	5010	5010	5010	0
303	20230904	143600	26651710	5010	5010	5010	5010	0
304	20230904	143500	26651710	5010	5010	5010	5010	0
305	20230904	143400	26651710	5010	5010	5010	5010	0
306	20230904	143300	26651710	5010	5010	5010	5010	0
307	20230904	143200	26651710	5010	5010	5010	5010	0
308	20230904	143100	26651710	5010	5010	5010	5010	164
309	20230904	143000	25830070	5010	5010	5010	5010	0
310	20230904	142900	25830070	5010	5010	5010	5010	1
311	20230904	142800	25825060	5010	5010	5010	5010	0
312	20230904	142700	25825060	5010	5010	5010	5010	0
313	20230904	142600	25825060	5010	5010	5010	5010	0
314	20230904	142500	25825060	5010	5010	5010	5010	0
315	20230904	142400	25825060	5010	5010	5010	5010	0
316	20230904	142300	25825060	5010	5010	5010	5010	0
317	20230904	142200	25825060	5010	5010	5010	5010	0
318	20230904	142100	25825060	5010	5010	5010	5010	0
319	20230904	142000	25825060	5010	5010	5010	5010	0
320	20230904	141900	25825060	5010	5010	5010	5010	0
321	20230904	141800	25825060	5010	5010	5010	5010	0
322	20230904	141700	25825060	5010	5010	5010	5010	0
323	20230904	141600	25825060	5010	5010	5010	5010	0
324	20230904	141500	25825060	5010	5010	5010	5010	0
325	20230904	141400	25825060	5010	5010	5010	5010	0
326	20230904	141300	25825060	5010	5010	5010	5010	0
327	20230904	141200	25825060	5010	5010	5010	5010	0
328	20230904	141100	25825060	5010	5010	5010	5010	1
329	20230904	141000	25820050	5020	5020	5020	5020	0
330	20230904	140900	25820050	5020	5020	5020	5020	0
331	20230904	140800	25820050	5020	5020	5020	5020	0
332	20230904	140700	25820050	5020	5020	5020	5020	0
333	20230904	140600	25820050	5020	5020	5020	5020	0
334	20230904	140500	25820050	5020	5020	5020	5020	0
335	20230904	140400	25820050	5020	5020	5020	5020	0
336	20230904	140300	25820050	5020	5020	5020	5020	50
337	20230904	140200	25569050	5020	5020	5020	5020	0
338	20230904	140100	25569050	5020	5020	5020	5020	0
339	20230904	140000	25569050	5020	5020	5020	5020	10
340	20230904	135900	25518850	5010	5010	5010	5010	0
341	20230904	135800	25518850	5010	5010	5010	5010	0
342	20230904	135700	25518850	5010	5010	5010	5010	0
343	20230904	135600	25518850	5010	5010	5010	5010	0
344	20230904	135500	25518850	5010	5010	5010	5010	0
345	20230904	135400	25518850	5010	5010	5010	5010	0
346	20230904	135300	25518850	5010	5010	5010	5010	0
347	20230904	135200	25518850	5010	5010	5010	5010	0
348	20230904	135100	25518850	5010	5010	5010	5010	0
349	20230904	135000	25518850	5010	5010	5010	5010	0
350	20230904	134900	25518850	5010	5010	5010	5010	0
351	20230904	134800	25518850	5010	5010	5010	5010	0
352	20230904	134700	25518850	5010	5010	5010	5010	0
353	20230904	134600	25518850	5010	5010	5010	5010	0
354	20230904	134500	25518850	5010	5010	5010	5010	0
355	20230904	134400	25518850	5010	5010	5010	5010	0
356	20230904	134300	25518850	5010	5010	5010	5010	0
357	20230904	134200	25518850	5010	5010	5010	5010	0
358	20230904	134100	25518850	5010	5010	5010	5010	0
359	20230904	134000	25518850	5010	5010	5010	5010	0
360	20230904	133900	25518850	5010	5010	5010	5010	0
361	20230904	133800	25518850	5010	5010	5010	5010	0
362	20230904	133700	25518850	5010	5010	5010	5010	0
363	20230904	133600	25518850	5010	5010	5010	5010	0
364	20230904	133500	25518850	5010	5010	5010	5010	0
365	20230904	133400	25518850	5010	5010	5010	5010	0
366	20230904	133300	25518850	5010	5010	5010	5010	0
367	20230904	133200	25518850	5010	5010	5010	5010	0
368	20230904	133100	25518850	5010	5010	5010	5010	0
369	20230904	133000	25518850	5010	5010	5010	5010	0
370	20230904	132900	25518850	5010	5010	5010	5010	0
371	20230904	132800	25518850	5010	5010	5010	5010	0
372	20230904	132700	25518850	5010	5010	5010	5010	18
373	20230904	132600	25428670	5000	5000	5000	5000	0
374	20230904	132500	25428670	5000	5000	5000	5000	0
375	20230904	132400	25428670	5000	5000	5000	5000	0
376	20230904	132300	25428670	5000	5000	5000	5000	0
377	20230904	132200	25428670	5000	5000	5000	5000	0
378	20230904	132100	25428670	5000	5000	5000	5000	260
379	20230904	132000	24128670	4995	4995	4995	4995	0
380	20230904	131900	24128670	4995	4995	4995	4995	30
381	20230904	131800	23978820	4995	4995	4995	4995	0
382	20230904	131700	23978820	4995	4995	4995	4995	0
383	20230904	131600	23978820	4995	4995	4995	4995	5
384	20230904	131500	23953845	4995	4995	4995	4995	0
385	20230904	131400	23953845	4995	4995	4995	4995	0
386	20230904	131300	23953845	4995	5010	5010	4995	1100
387	20230904	131200	18455620	5020	5020	5020	5020	0
388	20230904	131100	18455620	5020	5020	5020	5020	2
389	20230904	131000	18445580	5020	5020	5020	5020	0
390	20230904	130900	18445580	5020	5020	5020	5020	0
391	20230904	130800	18445580	5020	5020	5020	5020	0
392	20230904	130700	18445580	5020	5020	5020	5020	0
393	20230904	130600	18445580	5020	5020	5020	5020	1
394	20230904	130500	18440560	5020	5020	5020	5020	0
395	20230904	130400	18440560	5020	5020	5020	5020	0
396	20230904	130300	18440560	5020	5020	5020	5020	0
397	20230904	130200	18440560	5020	5020	5020	5020	0
398	20230904	130100	18440560	5020	5020	5020	5020	0
399	20230904	130000	18440560	5020	5020	5020	5020	0
400	20230904	125900	18440560	5020	5020	5020	5020	0
401	20230904	125800	18440560	5020	5020	5020	5020	0
402	20230904	125700	18440560	5020	5020	5020	5020	0
403	20230904	125600	18440560	5020	5020	5020	5020	0
404	20230904	125500	18440560	5020	5020	5020	5020	0
405	20230904	125400	18440560	5020	5020	5020	5020	0
406	20230904	125300	18440560	5020	5020	5020	5020	0
407	20230904	125200	18440560	5020	5020	5020	5020	0
408	20230904	125100	18440560	5020	5020	5020	5020	0
409	20230904	125000	18440560	5020	5020	5020	5020	0
410	20230904	124900	18440560	5020	5020	5020	5020	0
411	20230904	124800	18440560	5020	5020	5020	5020	0
412	20230904	124700	18440560	5020	5020	5020	5020	10
413	20230904	124600	18390360	5020	5020	5020	5020	10
414	20230904	124500	18340160	5020	5020	5020	5020	2
415	20230904	124400	18330120	5020	5020	5020	5020	0
416	20230904	124300	18330120	5020	5020	5020	5020	15
417	20230904	124200	18254820	5020	5020	5020	5020	0
418	20230904	124100	18254820	5020	5020	5020	5020	0
419	20230904	124000	18254820	5020	5020	5020	5020	0
420	20230904	123900	18254820	5020	5020	5020	5020	0
421	20230904	123800	18254820	5020	5020	5020	5020	0
422	20230904	123700	18254820	5020	5020	5020	5020	0
423	20230904	123600	18254820	5020	5020	5020	5020	0
424	20230904	123500	18254820	5020	5030	5030	5020	123
425	20230904	123400	17637350	5020	5020	5020	5020	10
426	20230904	123300	17587150	5020	5020	5020	5020	0
427	20230904	123200	17587150	5020	5020	5020	5020	0
428	20230904	123100	17587150	5020	5020	5020	5020	0
429	20230904	123000	17587150	5020	5020	5020	5020	0
430	20230904	122900	17587150	5020	5020	5020	5020	0
431	20230904	122800	17587150	5020	5020	5020	5020	0
432	20230904	122700	17587150	5020	5020	5020	5020	0
433	20230904	122600	17587150	5020	5020	5020	5020	0
434	20230904	122500	17587150	5020	5020	5020	5020	0
435	20230904	122400	17587150	5020	5020	5020	5020	0
436	20230904	122300	17587150	5020	5020	5020	5020	0
437	20230904	122200	17587150	5020	5020	5020	5020	0
438	20230904	122100	17587150	5020	5020	5020	5020	0
439	20230904	122000	17587150	5020	5020	5020	5020	0
440	20230904	121900	17587150	5020	5020	5020	5020	0
441	20230904	121800	17587150	5020	5020	5020	5020	0
442	20230904	121700	17587150	5020	5020	5020	5020	0
443	20230904	121600	17587150	5020	5020	5020	5020	0
444	20230904	121500	17587150	5020	5020	5020	5020	0
445	20230904	121400	17587150	5020	5020	5020	5020	0
446	20230904	121300	17587150	5020	5020	5020	5020	0
447	20230904	121200	17587150	5020	5020	5020	5020	0
448	20230904	121100	17587150	5020	5020	5020	5020	40
449	20230904	121000	17386350	5020	5020	5020	5020	0
450	20230904	120900	17386350	5020	5020	5020	5020	0
451	20230904	120800	17386350	5020	5020	5020	5020	0
452	20230904	120700	17386350	5020	5020	5020	5020	0
453	20230904	120600	17386350	5020	5020	5020	5020	0
454	20230904	120500	17386350	5020	5020	5020	5020	0
455	20230904	120400	17386350	5020	5020	5020	5020	0
456	20230904	120300	17386350	5020	5020	5020	5020	0
457	20230904	120200	17386350	5020	5020	5020	5020	0
458	20230904	120100	17386350	5020	5020	5020	5020	0
459	20230904	120000	17386350	5020	5020	5020	5020	2
460	20230904	115900	17376310	5020	5020	5020	5020	0
461	20230904	115800	17376310	5020	5020	5020	5020	0
462	20230904	115700	17376310	5020	5020	5020	5020	0
463	20230904	115600	17376310	5020	5020	5020	5020	0
464	20230904	115500	17376310	5020	5020	5020	5020	6
465	20230904	115400	17346190	5030	5030	5030	5030	0
466	20230904	115300	17346190	5030	5030	5030	5030	0
467	20230904	115200	17346190	5030	5030	5030	5030	0
468	20230904	115100	17346190	5030	5030	5030	5030	0
469	20230904	115000	17346190	5030	5030	5030	5030	0
470	20230904	114900	17346190	5030	5030	5030	5030	0
471	20230904	114800	17346190	5030	5030	5030	5030	0
472	20230904	114700	17346190	5030	5030	5030	5030	0
473	20230904	114600	17346190	5030	5030	5030	5030	0
474	20230904	114500	17346190	5030	5030	5030	5030	0
475	20230904	114400	17346190	5030	5030	5030	5030	0
476	20230904	114300	17346190	5030	5030	5030	5030	0
477	20230904	114200	17346190	5030	5030	5030	5030	0
478	20230904	114100	17346190	5030	5030	5030	5030	0
479	20230904	114000	17346190	5030	5030	5030	5030	0
480	20230904	113900	17346190	5030	5030	5030	5030	1
481	20230904	113800	17341160	5030	5030	5030	5030	0
482	20230904	113700	17341160	5030	5030	5030	5030	0
483	20230904	113600	17341160	5030	5030	5030	5030	0
484	20230904	113500	17341160	5030	5030	5030	5030	0
485	20230904	113400	17341160	5030	5030	5030	5030	0
486	20230904	113300	17341160	5030	5030	5030	5030	1
487	20230904	113200	17336130	5030	5030	5030	5030	12
488	20230904	113100	17275770	5030	5030	5030	5030	0
489	20230904	113000	17275770	5030	5030	5030	5030	0
490	20230904	112900	17275770	5030	5030	5030	5030	0
491	20230904	112800	17275770	5030	5030	5030	5030	0
492	20230904	112700	17275770	5030	5030	5030	5030	1
493	20230904	112600	17270740	5020	5020	5020	5020	0
494	20230904	112500	17270740	5020	5020	5020	5020	0
495	20230904	112400	17270740	5020	5020	5020	5020	0
496	20230904	112300	17270740	5020	5020	5020	5020	0
497	20230904	112200	17270740	5020	5020	5020	5020	0
498	20230904	112100	17270740	5020	5020	5020	5020	381
499	20230904	112000	15358120	5030	5030	5030	5030	0
500	20230904	111900	15358120	5030	5030	5030	5030	0
501	20230904	111800	15358120	5030	5030	5030	5030	0
502	20230904	111700	15358120	5030	5030	5030	5030	0
503	20230904	111600	15358120	5030	5030	5030	5030	0
504	20230904	111500	15358120	5030	5030	5030	5030	0
505	20230904	111400	15358120	5030	5030	5030	5030	0
506	20230904	111300	15358120	5030	5030	5030	5030	0
507	20230904	111200	15358120	5030	5030	5030	5030	0
508	20230904	111100	15358120	5030	5030	5030	5030	0
509	20230904	111000	15358120	5030	5030	5030	5030	0
510	20230904	110900	15358120	5030	5030	5030	5030	0
511	20230904	110800	15358120	5030	5030	5030	5030	0
512	20230904	110700	15358120	5030	5030	5030	5030	0
513	20230904	110600	15358120	5030	5030	5030	5030	0
514	20230904	110500	15358120	5030	5030	5030	5030	0
515	20230904	110400	15358120	5030	5030	5030	5030	0
516	20230904	110300	15358120	5030	5030	5030	5030	0
517	20230904	110200	15358120	5030	5030	5030	5030	3
518	20230904	110100	15343030	5020	5020	5020	5020	0
519	20230904	110000	15343030	5020	5020	5020	5020	0
520	20230904	105900	15343030	5020	5020	5020	5020	0
521	20230904	105800	15343030	5020	5020	5020	5020	0
522	20230904	105700	15343030	5020	5020	5020	5020	0
523	20230904	105600	15343030	5020	5020	5020	5020	0
524	20230904	105500	15343030	5020	5020	5020	5020	0
525	20230904	105400	15343030	5020	5020	5020	5020	0
526	20230904	105300	15343030	5020	5020	5020	5020	0
527	20230904	105200	15343030	5020	5020	5020	5020	0
528	20230904	105100	15343030	5020	5020	5020	5020	0
529	20230904	105000	15343030	5020	5020	5020	5020	0
530	20230904	104900	15343030	5020	5020	5020	5020	2
531	20230904	104800	15332990	5020	5020	5020	5020	2
532	20230904	104700	15322950	5020	5020	5020	5020	56
533	20230904	104600	15041830	5020	5020	5020	5020	0
534	20230904	104500	15041830	5020	5020	5020	5020	0
535	20230904	104400	15041830	5020	5020	5020	5020	0
536	20230904	104300	15041830	5020	5020	5020	5020	0
537	20230904	104200	15041830	5020	5020	5020	5020	0
538	20230904	104100	15041830	5020	5020	5020	5020	0
539	20230904	104000	15041830	5020	5020	5020	5020	0
540	20230904	103900	15041830	5020	5020	5020	5020	0
541	20230904	103800	15041830	5020	5020	5020	5020	0
542	20230904	103700	15041830	5020	5020	5020	5020	0
543	20230904	103600	15041830	5020	5020	5020	5020	0
544	20230904	103500	15041830	5020	5020	5020	5020	0
545	20230904	103400	15041830	5020	5020	5020	5020	0
546	20230904	103300	15041830	5020	5020	5020	5020	0
547	20230904	103200	15041830	5020	5020	5020	5020	0
548	20230904	103100	15041830	5020	5020	5020	5020	0
549	20230904	103000	15041830	5020	5020	5020	5020	0
550	20230904	102900	15041830	5020	5020	5020	5020	0
551	20230904	102800	15041830	5020	5020	5020	5020	0
552	20230904	102700	15041830	5020	5020	5020	5020	0
553	20230904	102600	15041830	5020	5020	5020	5020	0
554	20230904	102500	15041830	5020	5020	5020	5020	0
555	20230904	102400	15041830	5020	5020	5020	5020	0
556	20230904	102300	15041830	5020	5020	5020	5020	0
557	20230904	102200	15041830	5020	5020	5020	5020	0
558	20230904	102100	15041830	5020	5020	5020	5020	0
559	20230904	102000	15041830	5020	5020	5020	5020	0
560	20230904	101900	15041830	5020	5020	5020	5020	0
561	20230904	101800	15041830	5020	5020	5020	5020	0
562	20230904	101700	15041830	5020	5020	5020	5020	0
563	20230904	101600	15041830	5020	5020	5020	5020	0
564	20230904	101500	15041830	5020	5020	5020	5020	0
565	20230904	101400	15041830	5020	5020	5020	5020	0
566	20230904	101300	15041830	5020	5020	5020	5020	5
567	20230904	101200	15016730	5020	5020	5020	5020	0
568	20230904	101100	15016730	5020	5020	5020	5020	0
569	20230904	101000	15016730	5020	5020	5020	5020	0
570	20230904	100900	15016730	5020	5020	5020	5020	0
571	20230904	100800	15016730	5020	5020	5020	5020	0
572	20230904	100700	15016730	5020	5030	5030	5020	1170
573	20230904	100600	9137460	5060	5060	5060	5060	0
574	20230904	100500	9137460	5060	5060	5060	5060	0
575	20230904	100400	9137460	5060	5060	5060	5060	0
576	20230904	100300	9137460	5060	5060	5060	5060	0
577	20230904	100200	9137460	5060	5060	5060	5060	0
578	20230904	100100	9137460	5060	5060	5060	5060	0
579	20230904	100000	9137460	5060	5060	5060	5060	0
580	20230904	095900	9137460	5060	5060	5060	5060	0
581	20230904	095800	9137460	5060	5060	5060	5060	2
582	20230904	095700	9127340	5050	5050	5050	5050	1
583	20230904	095600	9122290	5070	5070	5070	5070	0
584	20230904	095500	9122290	5070	5070	5070	5070	0
585	20230904	095400	9122290	5070	5060	5070	5060	85
586	20230904	095300	8692070	5060	5060	5060	5060	0
587	20230904	095200	8692070	5060	5060	5060	5060	0
588	20230904	095100	8692070	5060	5060	5060	5060	0
589	20230904	095000	8692070	5060	5060	5060	5060	0
590	20230904	094900	8692070	5060	5060	5060	5060	0
591	20230904	094800	8692070	5060	5060	5060	5060	0
592	20230904	094700	8692070	5060	5060	5060	5060	0
593	20230904	094600	8692070	5060	5060	5060	5060	0
594	20230904	094500	8692070	5060	5060	5060	5060	0
595	20230904	094400	8692070	5060	5060	5060	5060	0
596	20230904	094300	8692070	5060	5060	5060	5060	0
597	20230904	094200	8692070	5060	5040	5060	5040	15
598	20230904	094100	8616330	5020	5020	5020	5020	0
599	20230904	094000	8616330	5020	5020	5020	5020	0
600	20230904	093900	8616330	5020	5020	5020	5020	1030
601	20230904	093800	3445730	5020	5020	5020	5020	0
602	20230904	093700	3445730	5020	5020	5020	5020	0
603	20230904	093600	3445730	5020	5020	5020	5020	0
604	20230904	093500	3445730	5020	5020	5020	5020	0
605	20230904	093400	3445730	5020	5020	5020	5020	0
606	20230904	093300	3445730	5020	5020	5020	5020	0
607	20230904	093200	3445730	5020	5020	5020	5020	1
608	20230904	093100	3440710	5010	5010	5010	5010	105
609	20230904	093000	2914660	5010	5010	5010	5010	0
610	20230904	092900	2914660	5010	5010	5010	5010	35
611	20230904	092800	2739310	5020	5020	5020	5020	0
612	20230904	092700	2739310	5020	5020	5020	5020	0
613	20230904	092600	2739310	5020	5020	5020	5020	0
614	20230904	092500	2739310	5020	5020	5020	5020	0
615	20230904	092400	2739310	5020	5020	5020	5020	11
616	20230904	092300	2684090	5020	5020	5020	5020	0
617	20230904	092200	2684090	5020	5020	5020	5020	0
618	20230904	092100	2684090	5020	5020	5020	5020	0
619	20230904	092000	2684090	5020	5020	5020	5020	0
620	20230904	091900	2684090	5020	5010	5020	5010	2
621	20230904	091800	2674060	5010	5010	5030	5010	20
622	20230904	091700	2573560	5000	5000	5000	5000	0
623	20230904	091600	2573560	5000	5000	5000	5000	0
624	20230904	091500	2573560	5000	5000	5000	5000	0
625	20230904	091400	2573560	5000	4995	5000	4995	14
626	20230904	091300	2503625	4995	4995	4995	4995	0
627	20230904	091200	2503625	4995	4995	4995	4995	0
628	20230904	091100	2503625	4995	4995	4995	4995	0
629	20230904	091000	2503625	4995	4995	4995	4995	101
630	20230904	090900	1999130	4990	4990	4990	4990	0
631	20230904	090800	1999130	4990	4990	4990	4990	0
632	20230904	090700	1999130	4990	4990	4990	4990	0
633	20230904	090600	1999130	4990	4990	4990	4990	100
634	20230904	090500	1500130	4985	4985	4985	4985	0
635	20230904	090400	1500130	4985	4985	4985	4985	1
636	20230904	090300	1495145	5030	5030	5030	5030	0
637	20230904	090200	1495145	5030	5010	5030	4990	207
638	20230904	090100	461995	4995	5010	5010	4995	59
639	20230904	090000	166460	5020	5060	5060	5020	33