KissMeData/228850/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201900	200755540	10010	10010	10010	10010	214
3	20230908	201800	200755540	10010	10010	10010	10010	0
4	20230908	201700	200755540	10010	10010	10010	10010	0
5	20230908	201600	200755540	10010	10010	10010	10010	0
6	20230908	201500	200755540	10010	10010	10010	10010	0
7	20230908	201400	200755540	10010	10010	10010	10010	0
8	20230908	201300	200755540	10010	10010	10010	10010	0
9	20230908	201200	200755540	10010	10010	10010	10010	0
10	20230908	201100	200755540	10010	10010	10010	10010	0
11	20230908	201000	200755540	10010	10010	10010	10010	0
12	20230908	200900	200755540	10010	10010	10010	10010	0
13	20230908	200800	200755540	10010	10010	10010	10010	0
14	20230908	200700	200755540	10010	10010	10010	10010	0
15	20230908	200600	200755540	10010	10010	10010	10010	0
16	20230908	200500	200755540	10010	10010	10010	10010	0
17	20230908	200400	200755540	10010	10010	10010	10010	0
18	20230908	200300	200755540	10010	10010	10010	10010	0
19	20230908	200200	200755540	10010	10010	10010	10010	0
20	20230908	200100	200755540	10010	10010	10010	10010	0
21	20230908	200000	200755540	10010	10010	10010	10010	0
22	20230908	195900	200755540	10010	10010	10010	10010	0
23	20230908	195800	200755540	10010	10010	10010	10010	0
24	20230908	195700	200755540	10010	10010	10010	10010	0
25	20230908	195600	200755540	10010	10010	10010	10010	0
26	20230908	195500	200755540	10010	10010	10010	10010	0
27	20230908	195400	200755540	10010	10010	10010	10010	0
28	20230908	195300	200755540	10010	10010	10010	10010	0
29	20230908	195200	200755540	10010	10010	10010	10010	0
30	20230908	195100	200755540	10010	10010	10010	10010	0
31	20230908	195000	200755540	10010	10010	10010	10010	0
32	20230908	194900	200755540	10010	10010	10010	10010	214
33	20230908	194800	200755540	10010	10010	10010	10010	0
34	20230908	194700	200755540	10010	10010	10010	10010	0
35	20230908	194600	200755540	10010	10010	10010	10010	0
36	20230908	194500	200755540	10010	10010	10010	10010	0
37	20230908	194400	200755540	10010	10010	10010	10010	0
38	20230908	194300	200755540	10010	10010	10010	10010	0
39	20230908	194200	200755540	10010	10010	10010	10010	0
40	20230908	194100	200755540	10010	10010	10010	10010	0
41	20230908	194000	200755540	10010	10010	10010	10010	0
42	20230908	193900	200755540	10010	10010	10010	10010	0
43	20230908	193800	200755540	10010	10010	10010	10010	0
44	20230908	193700	200755540	10010	10010	10010	10010	0
45	20230908	193600	200755540	10010	10010	10010	10010	0
46	20230908	193500	200755540	10010	10010	10010	10010	0
47	20230908	193400	200755540	10010	10010	10010	10010	0
48	20230908	193300	200755540	10010	10010	10010	10010	0
49	20230908	193200	200755540	10010	10010	10010	10010	0
50	20230908	193100	200755540	10010	10010	10010	10010	0
51	20230908	193000	200755540	10010	10010	10010	10010	0
52	20230908	192900	200755540	10010	10010	10010	10010	0
53	20230908	192800	200755540	10010	10010	10010	10010	0
54	20230908	192700	200755540	10010	10010	10010	10010	0
55	20230908	192600	200755540	10010	10010	10010	10010	0
56	20230908	192500	200755540	10010	10010	10010	10010	0
57	20230908	192400	200755540	10010	10010	10010	10010	0
58	20230908	192300	200755540	10010	10010	10010	10010	0
59	20230908	192200	200755540	10010	10010	10010	10010	0
60	20230908	192100	200755540	10010	10010	10010	10010	0
61	20230908	192000	200755540	10010	10010	10010	10010	0
62	20230908	191900	200755540	10010	10010	10010	10010	214
63	20230908	191800	200755540	10010	10010	10010	10010	0
64	20230908	191700	200755540	10010	10010	10010	10010	0
65	20230908	191600	200755540	10010	10010	10010	10010	0
66	20230908	191500	200755540	10010	10010	10010	10010	0
67	20230908	191400	200755540	10010	10010	10010	10010	0
68	20230908	191300	200755540	10010	10010	10010	10010	0
69	20230908	191200	200755540	10010	10010	10010	10010	0
70	20230908	191100	200755540	10010	10010	10010	10010	0
71	20230908	191000	200755540	10010	10010	10010	10010	0
72	20230908	190900	200755540	10010	10010	10010	10010	0
73	20230908	190800	200755540	10010	10010	10010	10010	0
74	20230908	190700	200755540	10010	10010	10010	10010	0
75	20230908	190600	200755540	10010	10010	10010	10010	0
76	20230908	190500	200755540	10010	10010	10010	10010	0
77	20230908	190400	200755540	10010	10010	10010	10010	0
78	20230908	190300	200755540	10010	10010	10010	10010	0
79	20230908	190200	200755540	10010	10010	10010	10010	0
80	20230908	190100	200755540	10010	10010	10010	10010	0
81	20230908	190000	200755540	10010	10010	10010	10010	0
82	20230908	185900	200755540	10010	10010	10010	10010	0
83	20230908	185800	200755540	10010	10010	10010	10010	0
84	20230908	185700	200755540	10010	10010	10010	10010	0
85	20230908	185600	200755540	10010	10010	10010	10010	0
86	20230908	185500	200755540	10010	10010	10010	10010	0
87	20230908	185400	200755540	10010	10010	10010	10010	0
88	20230908	185300	200755540	10010	10010	10010	10010	0
89	20230908	185200	200755540	10010	10010	10010	10010	0
90	20230908	185100	200755540	10010	10010	10010	10010	0
91	20230908	185000	200755540	10010	10010	10010	10010	0
92	20230908	184900	200755540	10010	10010	10010	10010	214
93	20230908	184800	200755540	10010	10010	10010	10010	0
94	20230908	184700	200755540	10010	10010	10010	10010	0
95	20230908	184600	200755540	10010	10010	10010	10010	0
96	20230908	184500	200755540	10010	10010	10010	10010	0
97	20230908	184400	200755540	10010	10010	10010	10010	0
98	20230908	184300	200755540	10010	10010	10010	10010	0
99	20230908	184200	200755540	10010	10010	10010	10010	0
100	20230908	184100	200755540	10010	10010	10010	10010	0
101	20230908	184000	200755540	10010	10010	10010	10010	0
102	20230908	183900	200755540	10010	10010	10010	10010	0
103	20230908	183800	200755540	10010	10010	10010	10010	0
104	20230908	183700	200755540	10010	10010	10010	10010	0
105	20230908	183600	200755540	10010	10010	10010	10010	0
106	20230908	183500	200755540	10010	10010	10010	10010	0
107	20230908	183400	200755540	10010	10010	10010	10010	0
108	20230908	183300	200755540	10010	10010	10010	10010	0
109	20230908	183200	200755540	10010	10010	10010	10010	0
110	20230908	183100	200755540	10010	10010	10010	10010	0
111	20230908	183000	200755540	10010	10010	10010	10010	0
112	20230908	182900	200755540	10010	10010	10010	10010	0
113	20230908	182800	200755540	10010	10010	10010	10010	0
114	20230908	182700	200755540	10010	10010	10010	10010	0
115	20230908	182600	200755540	10010	10010	10010	10010	0
116	20230908	182500	200755540	10010	10010	10010	10010	0
117	20230908	182400	200755540	10010	10010	10010	10010	0
118	20230908	182300	200755540	10010	10010	10010	10010	0
119	20230908	182200	200755540	10010	10010	10010	10010	0
120	20230908	182100	200755540	10010	10010	10010	10010	0
121	20230908	182000	200755540	10010	10010	10010	10010	0
122	20230908	181900	200755540	10010	10010	10010	10010	214
123	20230908	181800	200755540	10010	10010	10010	10010	0
124	20230908	181700	200755540	10010	10010	10010	10010	0
125	20230908	181600	200755540	10010	10010	10010	10010	0
126	20230908	181500	200755540	10010	10010	10010	10010	0
127	20230908	181400	200755540	10010	10010	10010	10010	0
128	20230908	181300	200755540	10010	10010	10010	10010	0
129	20230908	181200	200755540	10010	10010	10010	10010	0
130	20230908	181100	200755540	10010	10010	10010	10010	0
131	20230908	181000	200755540	10010	10010	10010	10010	0
132	20230908	180900	200755540	10010	10010	10010	10010	0
133	20230908	180800	200755540	10010	10010	10010	10010	0
134	20230908	180700	200755540	10010	10010	10010	10010	0
135	20230908	180600	200755540	10010	10010	10010	10010	0
136	20230908	180500	200755540	10010	10010	10010	10010	0
137	20230908	180400	200755540	10010	10010	10010	10010	0
138	20230908	180300	200755540	10010	10010	10010	10010	0
139	20230908	180200	200755540	10010	10010	10010	10010	0
140	20230908	180100	200755540	10010	10010	10010	10010	0
141	20230908	180000	200755540	10010	10010	10010	10010	0
142	20230908	175900	200755540	10010	10010	10010	10010	0
143	20230908	175800	200755540	10010	10010	10010	10010	0
144	20230908	175700	200755540	10010	10010	10010	10010	0
145	20230908	175600	200755540	10010	10010	10010	10010	0
146	20230908	175500	200755540	10010	10010	10010	10010	0
147	20230908	175400	200755540	10010	10010	10010	10010	0
148	20230908	175300	200755540	10010	10010	10010	10010	0
149	20230908	175200	200755540	10010	10010	10010	10010	0
150	20230908	175100	200755540	10010	10010	10010	10010	0
151	20230908	175000	200755540	10010	10010	10010	10010	0
152	20230908	174900	200755540	10010	10010	10010	10010	214
153	20230908	174800	200755540	10010	10010	10010	10010	0
154	20230908	174700	200755540	10010	10010	10010	10010	0
155	20230908	174600	200755540	10010	10010	10010	10010	0
156	20230908	174500	200755540	10010	10010	10010	10010	0
157	20230908	174400	200755540	10010	10010	10010	10010	0
158	20230908	174300	200755540	10010	10010	10010	10010	0
159	20230908	174200	200755540	10010	10010	10010	10010	0
160	20230908	174100	200755540	10010	10010	10010	10010	0
161	20230908	174000	200755540	10010	10010	10010	10010	0
162	20230908	173900	200755540	10010	10010	10010	10010	0
163	20230908	173800	200755540	10010	10010	10010	10010	0
164	20230908	173700	200755540	10010	10010	10010	10010	0
165	20230908	173600	200755540	10010	10010	10010	10010	0
166	20230908	173500	200755540	10010	10010	10010	10010	0
167	20230908	173400	200755540	10010	10010	10010	10010	0
168	20230908	173300	200755540	10010	10010	10010	10010	0
169	20230908	173200	200755540	10010	10010	10010	10010	0
170	20230908	173100	200755540	10010	10010	10010	10010	0
171	20230908	173000	200755540	10010	10010	10010	10010	0
172	20230908	172900	200755540	10010	10010	10010	10010	0
173	20230908	172800	200755540	10010	10010	10010	10010	0
174	20230908	172700	200755540	10010	10010	10010	10010	0
175	20230908	172600	200755540	10010	10010	10010	10010	0
176	20230908	172500	200755540	10010	10010	10010	10010	0
177	20230908	172400	200755540	10010	10010	10010	10010	0
178	20230908	172300	200755540	10010	10010	10010	10010	0
179	20230908	172200	200755540	10010	10010	10010	10010	0
180	20230908	172100	200755540	10010	10010	10010	10010	0
181	20230908	172000	200755540	10010	10010	10010	10010	0
182	20230908	171900	200755540	10010	10010	10010	10010	214
183	20230908	171800	200755540	10010	10010	10010	10010	0
184	20230908	171700	200755540	10010	10010	10010	10010	0
185	20230908	171600	200755540	10010	10010	10010	10010	0
186	20230908	171500	200755540	10010	10010	10010	10010	0
187	20230908	171400	200755540	10010	10010	10010	10010	0
188	20230908	171300	200755540	10010	10010	10010	10010	0
189	20230908	171200	200755540	10010	10010	10010	10010	0
190	20230908	171100	200755540	10010	10010	10010	10010	0
191	20230908	171000	200755540	10010	10010	10010	10010	0
192	20230908	170900	200755540	10010	10010	10010	10010	0
193	20230908	170800	200755540	10010	10010	10010	10010	0
194	20230908	170700	200755540	10010	10010	10010	10010	0
195	20230908	170600	200755540	10010	10010	10010	10010	0
196	20230908	170500	200755540	10010	10010	10010	10010	0
197	20230908	170400	200755540	10010	10010	10010	10010	0
198	20230908	170300	200755540	10010	10010	10010	10010	0
199	20230908	170200	200755540	10010	10010	10010	10010	0
200	20230908	170100	200755540	10010	10010	10010	10010	0
201	20230908	170000	200755540	10010	10010	10010	10010	0
202	20230908	165900	200755540	10010	10010	10010	10010	0
203	20230908	165800	200755540	10010	10010	10010	10010	0
204	20230908	165700	200755540	10010	10010	10010	10010	0
205	20230908	165600	200755540	10010	10010	10010	10010	0
206	20230908	165500	200755540	10010	10010	10010	10010	0
207	20230908	165400	200755540	10010	10010	10010	10010	0
208	20230908	165300	200755540	10010	10010	10010	10010	0
209	20230908	165200	200755540	10010	10010	10010	10010	0
210	20230908	165100	200755540	10010	10010	10010	10010	0
211	20230908	165000	200755540	10010	10010	10010	10010	0
212	20230908	164900	200755540	10010	10010	10010	10010	214
213	20230908	164800	200755540	10010	10010	10010	10010	0
214	20230908	164700	200755540	10010	10010	10010	10010	0
215	20230908	164600	200755540	10010	10010	10010	10010	0
216	20230908	164500	200755540	10010	10010	10010	10010	0
217	20230908	164400	200755540	10010	10010	10010	10010	0
218	20230908	164300	200755540	10010	10010	10010	10010	0
219	20230908	164200	200755540	10010	10010	10010	10010	0
220	20230908	164100	200755540	10010	10010	10010	10010	0
221	20230908	164000	200755540	10010	10010	10010	10010	0
222	20230908	163900	200755540	10010	10010	10010	10010	0
223	20230908	163800	200755540	10010	10010	10010	10010	0
224	20230908	163700	200755540	10010	10010	10010	10010	0
225	20230908	163600	200755540	10010	10010	10010	10010	0
226	20230908	163500	200755540	10010	10010	10010	10010	0
227	20230908	163400	200755540	10010	10010	10010	10010	0
228	20230908	163300	200755540	10010	10010	10010	10010	0
229	20230908	163200	200755540	10010	10010	10010	10010	0
230	20230908	163100	200755540	10010	10010	10010	10010	0
231	20230908	163000	200755540	10010	10010	10010	10010	0
232	20230908	162900	200755540	10010	10010	10010	10010	0
233	20230908	162800	200755540	10010	10010	10010	10010	0
234	20230908	162700	200755540	10010	10010	10010	10010	0
235	20230908	162600	200755540	10010	10010	10010	10010	0
236	20230908	162500	200755540	10010	10010	10010	10010	0
237	20230908	162400	200755540	10010	10010	10010	10010	0
238	20230908	162300	200755540	10010	10010	10010	10010	0
239	20230908	162200	200755540	10010	10010	10010	10010	0
240	20230908	162100	200755540	10010	10010	10010	10010	0
241	20230908	162000	200755540	10010	10010	10010	10010	0
242	20230908	161900	200755540	10010	10010	10010	10010	214
243	20230908	161800	200755540	10010	10010	10010	10010	0
244	20230908	161700	200755540	10010	10010	10010	10010	0
245	20230908	161600	200755540	10010	10010	10010	10010	0
246	20230908	161500	200755540	10010	10010	10010	10010	0
247	20230908	161400	200755540	10010	10010	10010	10010	0
248	20230908	161300	200755540	10010	10010	10010	10010	0
249	20230908	161200	200755540	10010	10010	10010	10010	0
250	20230908	161100	200755540	10010	10010	10010	10010	0
251	20230908	161000	200755540	10010	10010	10010	10010	0
252	20230908	160900	200755540	10010	10010	10010	10010	0
253	20230908	160800	200755540	10010	10010	10010	10010	0
254	20230908	160700	200755540	10010	10010	10010	10010	0
255	20230908	160600	200755540	10010	10010	10010	10010	0
256	20230908	160500	200755540	10010	10010	10010	10010	0
257	20230908	160400	200755540	10010	10010	10010	10010	0
258	20230908	160300	200755540	10010	10010	10010	10010	0
259	20230908	160200	200755540	10010	10010	10010	10010	0
260	20230908	160100	200755540	10010	10010	10010	10010	0
261	20230908	160000	200755540	10010	10010	10010	10010	0
262	20230908	155900	200755540	10010	10010	10010	10010	0
263	20230908	155800	200755540	10010	10010	10010	10010	0
264	20230908	155700	200755540	10010	10010	10010	10010	0
265	20230908	155600	200755540	10010	10010	10010	10010	0
266	20230908	155500	200755540	10010	10010	10010	10010	0
267	20230908	155400	200755540	10010	10010	10010	10010	0
268	20230908	155300	200755540	10010	10010	10010	10010	0
269	20230908	155200	200755540	10010	10010	10010	10010	0
270	20230908	155100	200755540	10010	10010	10010	10010	0
271	20230908	155000	200755540	10010	10010	10010	10010	0
272	20230908	154900	200755540	10010	10010	10010	10010	214
273	20230908	154800	200755540	10010	10010	10010	10010	0
274	20230908	154700	200755540	10010	10010	10010	10010	0
275	20230908	154600	200755540	10010	10010	10010	10010	0
276	20230908	154500	200755540	10010	10010	10010	10010	0
277	20230908	154400	200755540	10010	10010	10010	10010	0
278	20230908	154300	200755540	10010	10010	10010	10010	0
279	20230908	154200	200755540	10010	10010	10010	10010	0
280	20230908	154100	200755540	10010	10010	10010	10010	0
281	20230908	154000	200755540	10010	10010	10010	10010	0
282	20230908	153900	200755540	10010	10010	10010	10010	0
283	20230908	153800	200755540	10010	10010	10010	10010	0
284	20230908	153700	200755540	10010	10010	10010	10010	0
285	20230908	153600	200755540	10010	10010	10010	10010	0
286	20230908	153500	200755540	10010	10010	10010	10010	0
287	20230908	153400	200755540	10010	10010	10010	10010	0
288	20230908	153300	200755540	10010	10010	10010	10010	0
289	20230908	153200	200755540	10010	10010	10010	10010	0
290	20230908	153100	200755540	10010	10010	10010	10010	0
291	20230908	153000	200755540	10010	10010	10010	10010	214
292	20230908	152900	198613400	10000	10000	10000	10000	0
293	20230908	152800	198613400	10000	10000	10000	10000	0
294	20230908	152700	198613400	10000	10000	10000	10000	0
295	20230908	152600	198613400	10000	10000	10000	10000	0
296	20230908	152500	198613400	10000	10000	10000	10000	0
297	20230908	152400	198613400	10000	10000	10000	10000	0
298	20230908	152300	198613400	10000	10000	10000	10000	0
299	20230908	152200	198613400	10000	10000	10000	10000	0
300	20230908	152100	198613400	10000	10000	10000	10000	0
301	20230908	152000	198613400	10000	10000	10000	10000	0
302	20230908	151900	198613400	10000	10000	10000	9960	2001
303	20230908	151800	178682800	10010	10010	10010	10010	0
304	20230908	151700	178682800	10010	10010	10010	10010	0
305	20230908	151600	178682800	10010	10010	10010	10010	0
306	20230908	151500	178682800	10010	10010	10010	10010	0
307	20230908	151400	178682800	10010	10010	10010	10010	0
308	20230908	151300	178682800	10010	10010	10010	10010	0
309	20230908	151200	178682800	10010	10010	10010	10010	0
310	20230908	151100	178682800	10010	10010	10010	10010	0
311	20230908	151000	178682800	10010	10010	10010	10010	0
312	20230908	150900	178682800	10010	10010	10010	10010	0
313	20230908	150800	178682800	10010	10010	10010	10010	0
314	20230908	150700	178682800	10010	10010	10010	10010	0
315	20230908	150600	178682800	10010	10010	10010	10010	0
316	20230908	150500	178682800	10010	10010	10010	10010	0
317	20230908	150400	178682800	10010	10010	10010	10010	0
318	20230908	150300	178682800	10010	10010	10010	10010	0
319	20230908	150200	178682800	10010	10010	10010	10010	10
320	20230908	150100	178582700	10010	10010	10010	10010	6
321	20230908	150000	178522640	10010	10000	10010	9990	893
322	20230908	145900	169597660	10010	10010	10010	10010	0
323	20230908	145800	169597660	10010	10010	10010	10010	111
324	20230908	145700	168486550	10010	10010	10010	10010	0
325	20230908	145600	168486550	10010	10010	10010	10010	0
326	20230908	145500	168486550	10010	10010	10010	10010	0
327	20230908	145400	168486550	10010	10010	10010	10010	0
328	20230908	145300	168486550	10010	10010	10010	10010	0
329	20230908	145200	168486550	10010	10010	10010	10010	0
330	20230908	145100	168486550	10010	10010	10010	10010	0
331	20230908	145000	168486550	10010	10010	10010	10010	0
332	20230908	144900	168486550	10010	10010	10010	10010	0
333	20230908	144800	168486550	10010	10010	10010	10010	1
334	20230908	144700	168476540	10010	10010	10010	10010	138
335	20230908	144600	167095160	10010	9990	10010	9990	2
336	20230908	144500	167075160	10000	10000	10000	10000	800
337	20230908	144400	159075160	10000	10000	10020	10000	812
338	20230908	144300	150955140	10000	10000	10000	10000	4
339	20230908	144200	150915140	10000	10000	10000	10000	0
340	20230908	144100	150915140	10000	10000	10000	10000	0
341	20230908	144000	150915140	10000	10000	10000	10000	0
342	20230908	143900	150915140	10000	10000	10000	10000	0
343	20230908	143800	150915140	10000	10000	10000	10000	0
344	20230908	143700	150915140	10000	10000	10000	10000	0
345	20230908	143600	150915140	10000	10000	10000	10000	0
346	20230908	143500	150915140	10000	10000	10000	10000	0
347	20230908	143400	150915140	10000	10000	10000	10000	0
348	20230908	143300	150915140	10000	10000	10000	10000	0
349	20230908	143200	150915140	10000	10000	10000	10000	0
350	20230908	143100	150915140	10000	10000	10000	10000	0
351	20230908	143000	150915140	10000	10000	10000	10000	0
352	20230908	142900	150915140	10000	10000	10000	10000	30
353	20230908	142800	150615140	10000	10000	10000	10000	0
354	20230908	142700	150615140	10000	10000	10000	10000	1
355	20230908	142600	150605140	10000	10000	10000	10000	0
356	20230908	142500	150605140	10000	10000	10000	10000	0
357	20230908	142400	150605140	10000	10000	10000	10000	0
358	20230908	142300	150605140	10000	10000	10000	10000	0
359	20230908	142200	150605140	10000	10000	10000	10000	0
360	20230908	142100	150605140	10000	10000	10000	10000	0
361	20230908	142000	150605140	10000	10000	10000	10000	0
362	20230908	141900	150605140	10000	10000	10000	10000	0
363	20230908	141800	150605140	10000	10000	10000	10000	100
364	20230908	141700	149605140	10000	10000	10000	10000	0
365	20230908	141600	149605140	10000	10000	10000	10000	0
366	20230908	141500	149605140	10000	10000	10000	10000	0
367	20230908	141400	149605140	10000	10000	10000	10000	1
368	20230908	141300	149595140	9970	9970	9970	9970	0
369	20230908	141200	149595140	9970	9970	9970	9970	0
370	20230908	141100	149595140	9970	9990	9990	9970	1000
371	20230908	141000	139624050	10000	10000	10000	10000	0
372	20230908	140900	139624050	10000	10000	10000	10000	0
373	20230908	140800	139624050	10000	10000	10000	10000	0
374	20230908	140700	139624050	10000	10000	10000	10000	0
375	20230908	140600	139624050	10000	10000	10000	10000	0
376	20230908	140500	139624050	10000	10000	10000	10000	0
377	20230908	140400	139624050	10000	10000	10000	10000	0
378	20230908	140300	139624050	10000	10000	10000	10000	0
379	20230908	140200	139624050	10000	10000	10000	10000	0
380	20230908	140100	139624050	10000	10000	10000	10000	2
381	20230908	140000	139604050	9980	9980	9980	9980	0
382	20230908	135900	139604050	9980	9980	9980	9980	0
383	20230908	135800	139604050	9980	9980	9980	9980	0
384	20230908	135700	139604050	9980	9980	9980	9980	0
385	20230908	135600	139604050	9980	9980	9980	9980	0
386	20230908	135500	139604050	9980	9980	9980	9980	0
387	20230908	135400	139604050	9980	9980	9980	9980	0
388	20230908	135300	139604050	9980	9980	9980	9980	0
389	20230908	135200	139604050	9980	9980	9980	9980	0
390	20230908	135100	139604050	9980	9980	9980	9980	0
391	20230908	135000	139604050	9980	9980	9980	9980	0
392	20230908	134900	139604050	9980	9980	9980	9980	0
393	20230908	134800	139604050	9980	9980	9980	9980	0
394	20230908	134700	139604050	9980	9980	9980	9980	0
395	20230908	134600	139604050	9980	9980	9980	9980	0
396	20230908	134500	139604050	9980	9980	9980	9980	0
397	20230908	134400	139604050	9980	9990	9990	9980	1100
398	20230908	134300	128624510	10000	10000	10000	10000	0
399	20230908	134200	128624510	10000	10000	10000	10000	51
400	20230908	134100	128114510	10000	10000	10000	10000	0
401	20230908	134000	128114510	10000	10000	10000	10000	0
402	20230908	133900	128114510	10000	10000	10000	10000	0
403	20230908	133800	128114510	10000	10000	10000	10000	0
404	20230908	133700	128114510	10000	10000	10000	10000	0
405	20230908	133600	128114510	10000	10000	10000	10000	0
406	20230908	133500	128114510	10000	10000	10000	10000	0
407	20230908	133400	128114510	10000	10000	10000	10000	0
408	20230908	133300	128114510	10000	10000	10000	10000	0
409	20230908	133200	128114510	10000	10000	10000	10000	0
410	20230908	133100	128114510	10000	10000	10000	10000	0
411	20230908	133000	128114510	10000	10000	10000	10000	0
412	20230908	132900	128114510	10000	10000	10000	10000	0
413	20230908	132800	128114510	10000	10000	10000	10000	0
414	20230908	132700	128114510	10000	10000	10000	10000	0
415	20230908	132600	128114510	10000	10000	10000	10000	0
416	20230908	132500	128114510	10000	10000	10000	10000	0
417	20230908	132400	128114510	10000	10000	10000	10000	0
418	20230908	132300	128114510	10000	10000	10000	10000	389
419	20230908	132200	124224510	10000	10000	10000	10000	0
420	20230908	132100	124224510	10000	10000	10000	10000	0
421	20230908	132000	124224510	10000	10000	10000	10000	0
422	20230908	131900	124224510	10000	10010	10010	10000	611
423	20230908	131800	118114310	10000	10000	10000	10000	0
424	20230908	131700	118114310	10000	10000	10000	10000	0
425	20230908	131600	118114310	10000	10000	10000	10000	0
426	20230908	131500	118114310	10000	10000	10000	10000	0
427	20230908	131400	118114310	10000	10000	10000	10000	209
428	20230908	131300	116024310	10000	10000	10000	10000	0
429	20230908	131200	116024310	10000	10000	10000	10000	5
430	20230908	131100	115974310	10000	10000	10000	10000	0
431	20230908	131000	115974310	10000	10000	10000	10000	83
432	20230908	130900	115144310	10030	10030	10030	10030	0
433	20230908	130800	115144310	10030	10030	10030	10030	10
434	20230908	130700	115044010	10000	10000	10000	10000	0
435	20230908	130600	115044010	10000	10000	10000	10000	0
436	20230908	130500	115044010	10000	10000	10000	10000	0
437	20230908	130400	115044010	10000	10000	10000	10000	0
438	20230908	130300	115044010	10000	10000	10000	10000	0
439	20230908	130200	115044010	10000	10000	10000	10000	0
440	20230908	130100	115044010	10000	10000	10000	10000	0
441	20230908	130000	115044010	10000	10000	10000	10000	0
442	20230908	125900	115044010	10000	10000	10000	10000	0
443	20230908	125800	115044010	10000	10000	10000	10000	0
444	20230908	125700	115044010	10000	10000	10000	10000	0
445	20230908	125600	115044010	10000	10000	10000	10000	0
446	20230908	125500	115044010	10000	10000	10000	10000	0
447	20230908	125400	115044010	10000	10000	10000	10000	0
448	20230908	125300	115044010	10000	10000	10000	10000	0
449	20230908	125200	115044010	10000	10000	10000	10000	0
450	20230908	125100	115044010	10000	10000	10000	10000	0
451	20230908	125000	115044010	10000	10000	10000	10000	0
452	20230908	124900	115044010	10000	10000	10000	10000	0
453	20230908	124800	115044010	10000	10000	10000	10000	0
454	20230908	124700	115044010	10000	10000	10000	10000	0
455	20230908	124600	115044010	10000	10000	10000	10000	0
456	20230908	124500	115044010	10000	10000	10000	10000	0
457	20230908	124400	115044010	10000	10000	10000	10000	0
458	20230908	124300	115044010	10000	10000	10000	10000	3
459	20230908	124200	115014010	10000	10030	10030	10000	12
460	20230908	124100	114893810	10030	10030	10030	10030	10
461	20230908	124000	114793510	10030	10030	10030	10030	0
462	20230908	123900	114793510	10030	10030	10030	10030	2
463	20230908	123800	114773450	10040	10040	10040	10040	0
464	20230908	123700	114773450	10040	10040	10040	10040	0
465	20230908	123600	114773450	10040	10040	10040	10040	0
466	20230908	123500	114773450	10040	10040	10040	10040	5
467	20230908	123400	114723250	10040	10020	10040	10020	133
468	20230908	123300	113390510	10020	10020	10020	10010	5
469	20230908	123200	113340420	10010	10010	10010	10010	0
470	20230908	123100	113340420	10010	10010	10010	10010	0
471	20230908	123000	113340420	10010	10010	10010	10010	0
472	20230908	122900	113340420	10010	10010	10010	10010	0
473	20230908	122800	113340420	10010	10010	10010	10010	3
474	20230908	122700	113310390	10000	10000	10000	10000	0
475	20230908	122600	113310390	10000	10000	10000	10000	0
476	20230908	122500	113310390	10000	10000	10000	10000	0
477	20230908	122400	113310390	10000	10000	10000	10000	0
478	20230908	122300	113310390	10000	10000	10000	10000	20
479	20230908	122200	113110390	10000	10000	10000	10000	0
480	20230908	122100	113110390	10000	10000	10000	10000	0
481	20230908	122000	113110390	10000	10000	10000	10000	0
482	20230908	121900	113110390	10000	10000	10000	10000	30
483	20230908	121800	112810390	10020	10020	10020	10020	0
484	20230908	121700	112810390	10020	10020	10020	10020	0
485	20230908	121600	112810390	10020	10000	10020	9990	101
486	20230908	121500	111800870	10020	10020	10020	10020	1
487	20230908	121400	111790850	10000	10000	10000	10000	0
488	20230908	121300	111790850	10000	10020	10020	10000	9
489	20230908	121200	111700820	10000	10000	10000	10000	0
490	20230908	121100	111700820	10000	10000	10000	10000	0
491	20230908	121000	111700820	10000	10000	10000	10000	0
492	20230908	120900	111700820	10000	10000	10000	10000	0
493	20230908	120800	111700820	10000	10000	10000	10000	0
494	20230908	120700	111700820	10000	10000	10000	10000	0
495	20230908	120600	111700820	10000	10000	10000	10000	0
496	20230908	120500	111700820	10000	10000	10000	10000	0
497	20230908	120400	111700820	10000	10000	10000	10000	10
498	20230908	120300	111600820	10000	10000	10000	10000	0
499	20230908	120200	111600820	10000	10000	10000	10000	0
500	20230908	120100	111600820	10000	10000	10000	10000	0
501	20230908	120000	111600820	10000	9990	10000	9990	6
502	20230908	115900	111540860	10000	10000	10000	10000	0
503	20230908	115800	111540860	10000	10010	10010	10000	2
504	20230908	115700	111520850	9980	9980	9980	9980	0
505	20230908	115600	111520850	9980	9980	9980	9980	4
506	20230908	115500	111480930	9980	9980	9980	9980	3
507	20230908	115400	111450990	9980	9980	9980	9980	0
508	20230908	115300	111450990	9980	9980	9980	9980	4
509	20230908	115200	111411070	9970	9980	9980	9970	804
510	20230908	115100	103391210	9990	9990	9990	9990	0
511	20230908	115000	103391210	9990	9990	9990	9990	3
512	20230908	114900	103361240	9980	9980	9980	9980	0
513	20230908	114800	103361240	9980	9980	9980	9980	4
514	20230908	114700	103321320	9980	9980	9980	9980	4
515	20230908	114600	103281400	9980	9980	9980	9980	0
516	20230908	114500	103281400	9980	9980	9980	9980	3
517	20230908	114400	103251460	9990	9990	9990	9990	120
518	20230908	114300	102052660	9980	9980	9980	9980	4
519	20230908	114200	102012740	9980	9980	9980	9980	4
520	20230908	114100	101972820	9980	9980	9980	9980	0
521	20230908	114000	101972820	9980	9980	9980	9980	3
522	20230908	113900	101942880	9980	9990	9990	9980	6
523	20230908	113800	101882980	9980	9980	9980	9980	0
524	20230908	113700	101882980	9980	9980	9980	9980	4
525	20230908	113600	101843060	9980	9980	9980	9980	0
526	20230908	113500	101843060	9980	9980	9980	9980	3
527	20230908	113400	101813120	9980	9980	9980	9980	4
528	20230908	113300	101773200	10000	10000	10000	10000	1
529	20230908	113200	101763200	9970	9970	9970	9970	4
530	20230908	113100	101723320	9970	9970	9970	9970	5
531	20230908	113000	101673470	9970	9970	9970	9970	0
532	20230908	112900	101673470	9970	9970	9970	9970	24
533	20230908	112800	101434190	9970	9970	9970	9970	1
534	20230908	112700	101424220	9960	9960	9960	9960	4
535	20230908	112600	101384380	9960	9960	9960	9960	4
536	20230908	112500	101344540	9960	9960	9960	9960	0
537	20230908	112400	101344540	9960	9960	9960	9960	3
538	20230908	112300	101314660	9970	9960	9970	9960	399
539	20230908	112200	97336670	9960	9960	9960	9960	0
540	20230908	112100	97336670	9960	9960	9960	9960	4
541	20230908	112000	97296830	9970	9970	9970	9970	0
542	20230908	111900	97296830	9970	9970	9970	9970	3
543	20230908	111800	97266920	9970	9970	9970	9970	4
544	20230908	111700	97227040	9970	9970	9970	9970	0
545	20230908	111600	97227040	9970	9970	9970	9970	4
546	20230908	111500	97187160	9970	9970	9970	9970	3
547	20230908	111400	97157250	9970	9970	9970	9970	0
548	20230908	111300	97157250	9970	9970	9970	9970	4
549	20230908	111200	97117370	9970	9970	9970	9970	0
550	20230908	111100	97117370	9970	9960	9970	9960	6
551	20230908	111000	97057590	9970	9970	9970	9970	1
552	20230908	110900	97047620	9960	9960	9960	9960	0
553	20230908	110800	97047620	9960	9960	9960	9960	4
554	20230908	110700	97007780	9960	9960	9960	9960	4
555	20230908	110600	96967940	9960	9960	9960	9960	0
556	20230908	110500	96967940	9960	9960	9960	9960	3
557	20230908	110400	96938060	9960	9960	9960	9960	0
558	20230908	110300	96938060	9960	9960	9960	9960	4
559	20230908	110200	96898220	9960	9960	9960	9960	4
560	20230908	110100	96858380	9970	9970	9970	9970	0
561	20230908	110000	96858380	9970	9970	9970	9970	3
562	20230908	105900	96828470	9970	9970	9970	9970	4
563	20230908	105800	96788590	9970	9970	9970	9970	0
564	20230908	105700	96788590	9970	9970	9970	9970	6
565	20230908	105600	96728770	9970	9970	9970	9970	0
566	20230908	105500	96728770	9970	9970	9970	9970	4
567	20230908	105400	96688890	9970	9970	9970	9970	3
568	20230908	105300	96658980	9960	9960	9960	9960	0
569	20230908	105200	96658980	9960	9960	9960	9960	4
570	20230908	105100	96619140	10020	9960	10020	9960	5
571	20230908	105000	96569280	9960	9960	9960	9960	0
572	20230908	104900	96569280	9960	9960	9960	9960	3
573	20230908	104800	96539400	9960	9960	9960	9960	0
574	20230908	104700	96539400	9960	9960	9960	9960	4
575	20230908	104600	96499560	9960	10020	10020	9960	5
576	20230908	104500	96449700	9960	9960	9960	9960	0
577	20230908	104400	96449700	9960	9960	9960	9960	3
578	20230908	104300	96419820	9960	9960	9960	9960	4
579	20230908	104200	96379980	9960	9960	9960	9960	0
580	20230908	104100	96379980	9960	9960	9960	9960	4
581	20230908	104000	96340140	9960	9960	9960	9960	0
582	20230908	103900	96340140	9960	9960	9960	9960	3
583	20230908	103800	96310260	9960	9960	9960	9960	4
584	20230908	103700	96270420	9950	9950	9950	9950	0
585	20230908	103600	96270420	9950	9950	9950	9950	4
586	20230908	103500	96230620	9940	9940	9940	9940	3
587	20230908	103400	96200800	9950	9950	9950	9950	0
588	20230908	103300	96200800	9950	9950	9950	9950	4
589	20230908	103200	96161000	9940	9940	9940	9940	0
590	20230908	103100	96161000	9940	9940	9940	9940	4
591	20230908	103000	96121240	9940	9940	9940	9940	3
592	20230908	102900	96091420	10020	10020	10020	10020	0
593	20230908	102800	96091420	10020	10020	10020	9940	6
594	20230908	102700	96031620	9940	9940	9940	9940	4
595	20230908	102600	95991860	10020	10020	10020	10020	0
596	20230908	102500	95991860	10020	10020	10020	9940	5
597	20230908	102400	95942000	9940	9940	9940	9940	0
598	20230908	102300	95942000	9940	9940	9940	9940	4
599	20230908	102200	95902240	9940	9940	9940	9940	4
600	20230908	102100	95862480	9940	9940	9940	9940	0
601	20230908	102000	95862480	9940	9940	9940	9940	4
602	20230908	101900	95822720	9940	9940	9940	9940	3
603	20230908	101800	95792900	10020	10020	10020	10020	1
604	20230908	101700	95782880	9940	9940	9940	9940	4
605	20230908	101600	95743120	10020	10020	10020	10020	2
606	20230908	101500	95723080	9920	10020	10030	9920	114
607	20230908	101400	94581100	10020	9990	10020	9900	205
608	20230908	101300	92533330	9970	9950	9970	9950	3579
609	20230908	101200	56874330	9890	9890	9890	9890	57
610	20230908	101100	56310600	9890	9890	9890	9890	204
611	20230908	101000	54293040	9890	9900	9900	9890	1870
612	20230908	100900	35798640	9890	9890	9890	9890	3
613	20230908	100800	35768970	9890	9910	9910	9890	521
614	20230908	100700	30609880	9910	9920	9920	9910	276
615	20230908	100600	27874640	9920	9920	9920	9920	4
616	20230908	100500	27834960	9960	9960	9960	9960	1
617	20230908	100400	27825000	9920	9920	9920	9920	3
618	20230908	100300	27795240	9910	9960	9960	9910	5
619	20230908	100200	27745640	9910	9910	9910	9910	0
620	20230908	100100	27745640	9910	9910	9910	9910	4
621	20230908	100000	27706000	9910	9910	9910	9910	0
622	20230908	095900	27706000	9910	9910	9910	9910	3
623	20230908	095800	27676270	9910	9910	9910	9910	147
624	20230908	095700	26219500	9920	9920	9920	9920	0
625	20230908	095600	26219500	9920	9920	9920	9920	7
626	20230908	095500	26150060	9910	9910	9910	9910	3
627	20230908	095400	26120330	9920	9920	9920	9920	96
628	20230908	095300	25168010	9920	9920	9920	9920	4
629	20230908	095200	25128330	9980	9920	9980	9920	105
630	20230908	095100	24086430	9920	9920	9920	9920	3
631	20230908	095000	24056670	9920	9920	9920	9920	4
632	20230908	094900	24016990	9920	9920	9920	9920	0
633	20230908	094800	24016990	9920	9990	9990	9920	471
634	20230908	094700	19343760	9940	9940	9940	9940	28
635	20230908	094600	19065440	9940	9940	9940	9940	0
636	20230908	094500	19065440	9940	9940	9940	9940	4
637	20230908	094400	19025680	9930	9930	9930	9930	0
638	20230908	094300	19025680	9930	9930	9930	9930	3
639	20230908	094200	18995890	9930	9930	9930	9930	124
640	20230908	094100	17764570	9940	9940	9940	9940	0
641	20230908	094000	17764570	9940	9940	9940	9940	4
642	20230908	093900	17724810	9930	9930	9930	9930	3
643	20230908	093800	17695020	10000	10000	10000	10000	1
644	20230908	093700	17685020	9930	9930	9930	9930	4
645	20230908	093600	17645300	9990	9950	9990	9950	101
646	20230908	093500	16637370	9930	9980	9980	9930	203
647	20230908	093400	14620530	9930	9930	9930	9930	3
648	20230908	093300	14590740	9960	9960	9960	9960	0
649	20230908	093200	14590740	9960	9930	9960	9930	5
650	20230908	093100	14541060	9940	9940	9940	9940	121
651	20230908	093000	13338320	9940	9940	9940	9940	0
652	20230908	092900	13338320	9940	9950	9950	9940	477
653	20230908	092800	8596850	9950	9950	9950	9950	269
654	20230908	092700	5920300	9950	9960	9960	9950	221
655	20230908	092600	3719180	9970	9960	9970	9960	7
656	20230908	092500	3649430	9960	9960	9960	9960	50
657	20230908	092400	3151430	9960	9970	9970	9960	138
658	20230908	092300	1776620	9970	9970	9970	9970	4
659	20230908	092200	1736740	9970	9970	9970	9970	0
660	20230908	092100	1736740	9970	9970	9970	9970	4
661	20230908	092000	1696860	10020	10020	10020	10020	1
662	20230908	091900	1686840	9970	9970	9970	9970	0
663	20230908	091800	1686840	9970	9970	9970	9970	0
664	20230908	091700	1686840	9970	9970	9970	9970	0
665	20230908	091600	1686840	9970	9970	9970	9970	0
666	20230908	091500	1686840	9970	9970	9970	9970	0
667	20230908	091400	1686840	9970	9970	9970	9970	0
668	20230908	091300	1686840	9970	9970	9970	9970	0
669	20230908	091200	1686840	9970	9970	9970	9970	0
670	20230908	091100	1686840	9970	9970	9970	9970	0
671	20230908	091000	1686840	9970	10070	10070	9970	71
672	20230908	090900	978870	10060	10060	10060	10060	1
673	20230908	090800	968810	10040	10040	10040	10040	1
674	20230908	090700	958770	9960	9960	9960	9960	0
675	20230908	090600	958770	9960	9970	9970	9960	39
676	20230908	090500	570250	10050	10050	10050	10050	31
677	20230908	090400	258700	9950	9950	9950	9950	0
678	20230908	090300	258700	9950	9950	9950	9950	0
679	20230908	090200	258700	9950	9950	9950	9950	0
680	20230908	090100	258700	9950	9950	9950	9950	0
681	20230908	090000	258700	9950	9950	9950	9950	26