KissMeData/021320/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185900	40112290	5010	5010	5010	5010	8
3	20230905	185800	40112290	5010	5010	5010	5010	0
4	20230905	185700	40112290	5010	5010	5010	5010	0
5	20230905	185600	40112290	5010	5010	5010	5010	0
6	20230905	185500	40112290	5010	5010	5010	5010	0
7	20230905	185400	40112290	5010	5010	5010	5010	0
8	20230905	185300	40112290	5010	5010	5010	5010	0
9	20230905	185200	40112290	5010	5010	5010	5010	0
10	20230905	185100	40112290	5010	5010	5010	5010	0
11	20230905	185000	40112290	5010	5010	5010	5010	0
12	20230905	184900	40112290	5010	5010	5010	5010	0
13	20230905	184800	40112290	5010	5010	5010	5010	0
14	20230905	184700	40112290	5010	5010	5010	5010	0
15	20230905	184600	40112290	5010	5010	5010	5010	0
16	20230905	184500	40112290	5010	5010	5010	5010	0
17	20230905	184400	40112290	5010	5010	5010	5010	0
18	20230905	184300	40112290	5010	5010	5010	5010	0
19	20230905	184200	40112290	5010	5010	5010	5010	0
20	20230905	184100	40112290	5010	5010	5010	5010	0
21	20230905	184000	40112290	5010	5010	5010	5010	0
22	20230905	183900	40112290	5010	5010	5010	5010	0
23	20230905	183800	40112290	5010	5010	5010	5010	0
24	20230905	183700	40112290	5010	5010	5010	5010	0
25	20230905	183600	40112290	5010	5010	5010	5010	0
26	20230905	183500	40112290	5010	5010	5010	5010	0
27	20230905	183400	40112290	5010	5010	5010	5010	0
28	20230905	183300	40112290	5010	5010	5010	5010	0
29	20230905	183200	40112290	5010	5010	5010	5010	0
30	20230905	183100	40112290	5010	5010	5010	5010	0
31	20230905	183000	40112290	5010	5010	5010	5010	0
32	20230905	182900	40112290	5010	5010	5010	5010	8
33	20230905	182800	40112290	5010	5010	5010	5010	0
34	20230905	182700	40112290	5010	5010	5010	5010	0
35	20230905	182600	40112290	5010	5010	5010	5010	0
36	20230905	182500	40112290	5010	5010	5010	5010	0
37	20230905	182400	40112290	5010	5010	5010	5010	0
38	20230905	182300	40112290	5010	5010	5010	5010	0
39	20230905	182200	40112290	5010	5010	5010	5010	0
40	20230905	182100	40112290	5010	5010	5010	5010	0
41	20230905	182000	40112290	5010	5010	5010	5010	0
42	20230905	181900	40112290	5010	5010	5010	5010	0
43	20230905	181800	40112290	5010	5010	5010	5010	0
44	20230905	181700	40112290	5010	5010	5010	5010	0
45	20230905	181600	40112290	5010	5010	5010	5010	0
46	20230905	181500	40112290	5010	5010	5010	5010	0
47	20230905	181400	40112290	5010	5010	5010	5010	0
48	20230905	181300	40112290	5010	5010	5010	5010	0
49	20230905	181200	40112290	5010	5010	5010	5010	0
50	20230905	181100	40112290	5010	5010	5010	5010	0
51	20230905	181000	40112290	5010	5010	5010	5010	0
52	20230905	180900	40112290	5010	5010	5010	5010	0
53	20230905	180800	40112290	5010	5010	5010	5010	0
54	20230905	180700	40112290	5010	5010	5010	5010	0
55	20230905	180600	40112290	5010	5010	5010	5010	0
56	20230905	180500	40112290	5010	5010	5010	5010	0
57	20230905	180400	40112290	5010	5010	5010	5010	0
58	20230905	180300	40112290	5010	5010	5010	5010	0
59	20230905	180200	40112290	5010	5010	5010	5010	0
60	20230905	180100	40112290	5010	5010	5010	5010	0
61	20230905	180000	40112290	5010	5010	5010	5010	0
62	20230905	175900	40112290	5010	5010	5010	5010	8
63	20230905	175800	40112290	5010	5010	5010	5010	0
64	20230905	175700	40112290	5010	5010	5010	5010	0
65	20230905	175600	40112290	5010	5010	5010	5010	0
66	20230905	175500	40112290	5010	5010	5010	5010	0
67	20230905	175400	40112290	5010	5010	5010	5010	0
68	20230905	175300	40112290	5010	5010	5010	5010	0
69	20230905	175200	40112290	5010	5010	5010	5010	0
70	20230905	175100	40112290	5010	5010	5010	5010	0
71	20230905	175000	40112290	5010	5010	5010	5010	0
72	20230905	174900	40112290	5010	5010	5010	5010	0
73	20230905	174800	40112290	5010	5010	5010	5010	0
74	20230905	174700	40112290	5010	5010	5010	5010	0
75	20230905	174600	40112290	5010	5010	5010	5010	0
76	20230905	174500	40112290	5010	5010	5010	5010	0
77	20230905	174400	40112290	5010	5010	5010	5010	0
78	20230905	174300	40112290	5010	5010	5010	5010	0
79	20230905	174200	40112290	5010	5010	5010	5010	0
80	20230905	174100	40112290	5010	5010	5010	5010	0
81	20230905	174000	40112290	5010	5010	5010	5010	0
82	20230905	173900	40112290	5010	5010	5010	5010	0
83	20230905	173800	40112290	5010	5010	5010	5010	0
84	20230905	173700	40112290	5010	5010	5010	5010	0
85	20230905	173600	40112290	5010	5010	5010	5010	0
86	20230905	173500	40112290	5010	5010	5010	5010	0
87	20230905	173400	40112290	5010	5010	5010	5010	0
88	20230905	173300	40112290	5010	5010	5010	5010	0
89	20230905	173200	40112290	5010	5010	5010	5010	0
90	20230905	173100	40112290	5010	5010	5010	5010	0
91	20230905	173000	40112290	5010	5010	5010	5010	0
92	20230905	172900	40112290	5010	5010	5010	5010	8
93	20230905	172800	40112290	5010	5010	5010	5010	0
94	20230905	172700	40112290	5010	5010	5010	5010	0
95	20230905	172600	40112290	5010	5010	5010	5010	0
96	20230905	172500	40112290	5010	5010	5010	5010	0
97	20230905	172400	40112290	5010	5010	5010	5010	0
98	20230905	172300	40112290	5010	5010	5010	5010	0
99	20230905	172200	40112290	5010	5010	5010	5010	0
100	20230905	172100	40112290	5010	5010	5010	5010	0
101	20230905	172000	40112290	5010	5010	5010	5010	0
102	20230905	171900	40112290	5010	5010	5010	5010	0
103	20230905	171800	40112290	5010	5010	5010	5010	0
104	20230905	171700	40112290	5010	5010	5010	5010	0
105	20230905	171600	40112290	5010	5010	5010	5010	0
106	20230905	171500	40112290	5010	5010	5010	5010	0
107	20230905	171400	40112290	5010	5010	5010	5010	0
108	20230905	171300	40112290	5010	5010	5010	5010	0
109	20230905	171200	40112290	5010	5010	5010	5010	0
110	20230905	171100	40112290	5010	5010	5010	5010	0
111	20230905	171000	40112290	5010	5010	5010	5010	0
112	20230905	170900	40112290	5010	5010	5010	5010	0
113	20230905	170800	40112290	5010	5010	5010	5010	0
114	20230905	170700	40112290	5010	5010	5010	5010	0
115	20230905	170600	40112290	5010	5010	5010	5010	0
116	20230905	170500	40112290	5010	5010	5010	5010	0
117	20230905	170400	40112290	5010	5010	5010	5010	0
118	20230905	170300	40112290	5010	5010	5010	5010	0
119	20230905	170200	40112290	5010	5010	5010	5010	0
120	20230905	170100	40112290	5010	5010	5010	5010	0
121	20230905	170000	40112290	5010	5010	5010	5010	0
122	20230905	165900	40112290	5010	5010	5010	5010	8
123	20230905	165800	40112290	5010	5010	5010	5010	0
124	20230905	165700	40112290	5010	5010	5010	5010	0
125	20230905	165600	40112290	5010	5010	5010	5010	0
126	20230905	165500	40112290	5010	5010	5010	5010	0
127	20230905	165400	40112290	5010	5010	5010	5010	0
128	20230905	165300	40112290	5010	5010	5010	5010	0
129	20230905	165200	40112290	5010	5010	5010	5010	0
130	20230905	165100	40112290	5010	5010	5010	5010	0
131	20230905	165000	40112290	5010	5010	5010	5010	0
132	20230905	164900	40112290	5010	5010	5010	5010	0
133	20230905	164800	40112290	5010	5010	5010	5010	0
134	20230905	164700	40112290	5010	5010	5010	5010	0
135	20230905	164600	40112290	5010	5010	5010	5010	0
136	20230905	164500	40112290	5010	5010	5010	5010	0
137	20230905	164400	40112290	5010	5010	5010	5010	0
138	20230905	164300	40112290	5010	5010	5010	5010	0
139	20230905	164200	40112290	5010	5010	5010	5010	0
140	20230905	164100	40112290	5010	5010	5010	5010	0
141	20230905	164000	40112290	5010	5010	5010	5010	0
142	20230905	163900	40112290	5010	5010	5010	5010	0
143	20230905	163800	40112290	5010	5010	5010	5010	0
144	20230905	163700	40112290	5010	5010	5010	5010	0
145	20230905	163600	40112290	5010	5010	5010	5010	0
146	20230905	163500	40112290	5010	5010	5010	5010	0
147	20230905	163400	40112290	5010	5010	5010	5010	0
148	20230905	163300	40112290	5010	5010	5010	5010	0
149	20230905	163200	40112290	5010	5010	5010	5010	0
150	20230905	163100	40112290	5010	5010	5010	5010	0
151	20230905	163000	40112290	5010	5010	5010	5010	0
152	20230905	162900	40112290	5010	5010	5010	5010	8
153	20230905	162800	40112290	5010	5010	5010	5010	0
154	20230905	162700	40112290	5010	5010	5010	5010	0
155	20230905	162600	40112290	5010	5010	5010	5010	0
156	20230905	162500	40112290	5010	5010	5010	5010	0
157	20230905	162400	40112290	5010	5010	5010	5010	0
158	20230905	162300	40112290	5010	5010	5010	5010	0
159	20230905	162200	40112290	5010	5010	5010	5010	0
160	20230905	162100	40112290	5010	5010	5010	5010	0
161	20230905	162000	40112290	5010	5010	5010	5010	0
162	20230905	161900	40112290	5010	5010	5010	5010	0
163	20230905	161800	40112290	5010	5010	5010	5010	0
164	20230905	161700	40112290	5010	5010	5010	5010	0
165	20230905	161600	40112290	5010	5010	5010	5010	0
166	20230905	161500	40112290	5010	5010	5010	5010	0
167	20230905	161400	40112290	5010	5010	5010	5010	0
168	20230905	161300	40112290	5010	5010	5010	5010	0
169	20230905	161200	40112290	5010	5010	5010	5010	0
170	20230905	161100	40112290	5010	5010	5010	5010	0
171	20230905	161000	40112290	5010	5010	5010	5010	0
172	20230905	160900	40112290	5010	5010	5010	5010	0
173	20230905	160800	40112290	5010	5010	5010	5010	0
174	20230905	160700	40112290	5010	5010	5010	5010	0
175	20230905	160600	40112290	5010	5010	5010	5010	0
176	20230905	160500	40112290	5010	5010	5010	5010	0
177	20230905	160400	40112290	5010	5010	5010	5010	0
178	20230905	160300	40112290	5010	5010	5010	5010	0
179	20230905	160200	40112290	5010	5010	5010	5010	0
180	20230905	160100	40112290	5010	5010	5010	5010	0
181	20230905	160000	40112290	5010	5010	5010	5010	0
182	20230905	155900	40112290	5010	5010	5010	5010	8
183	20230905	155800	40112290	5010	5010	5010	5010	0
184	20230905	155700	40112290	5010	5010	5010	5010	0
185	20230905	155600	40112290	5010	5010	5010	5010	0
186	20230905	155500	40112290	5010	5010	5010	5010	0
187	20230905	155400	40112290	5010	5010	5010	5010	0
188	20230905	155300	40112290	5010	5010	5010	5010	0
189	20230905	155200	40112290	5010	5010	5010	5010	0
190	20230905	155100	40112290	5010	5010	5010	5010	0
191	20230905	155000	40112290	5010	5010	5010	5010	0
192	20230905	154900	40112290	5010	5010	5010	5010	0
193	20230905	154800	40112290	5010	5010	5010	5010	0
194	20230905	154700	40112290	5010	5010	5010	5010	0
195	20230905	154600	40112290	5010	5010	5010	5010	0
196	20230905	154500	40112290	5010	5010	5010	5010	0
197	20230905	154400	40112290	5010	5010	5010	5010	0
198	20230905	154300	40112290	5010	5010	5010	5010	0
199	20230905	154200	40112290	5010	5010	5010	5010	0
200	20230905	154100	40112290	5010	5010	5010	5010	0
201	20230905	154000	40112290	5010	5010	5010	5010	0
202	20230905	153900	40112290	5010	5010	5010	5010	0
203	20230905	153800	40112290	5010	5010	5010	5010	0
204	20230905	153700	40112290	5010	5010	5010	5010	0
205	20230905	153600	40112290	5010	5010	5010	5010	0
206	20230905	153500	40112290	5010	5010	5010	5010	0
207	20230905	153400	40112290	5010	5010	5010	5010	0
208	20230905	153300	40112290	5010	5010	5010	5010	0
209	20230905	153200	40112290	5010	5010	5010	5010	0
210	20230905	153100	40112290	5010	5010	5010	5010	0
211	20230905	153000	40112290	5010	5010	5010	5010	8
212	20230905	152900	40072210	5010	5010	5010	5010	0
213	20230905	152800	40072210	5010	5010	5010	5010	0
214	20230905	152700	40072210	5010	5010	5010	5010	0
215	20230905	152600	40072210	5010	5010	5010	5010	0
216	20230905	152500	40072210	5010	5010	5010	5010	0
217	20230905	152400	40072210	5010	5010	5010	5010	0
218	20230905	152300	40072210	5010	5010	5010	5010	0
219	20230905	152200	40072210	5010	5010	5010	5010	0
220	20230905	152100	40072210	5010	5010	5010	5010	0
221	20230905	152000	40072210	5010	5010	5010	5010	0
222	20230905	151900	40072210	5010	5010	5010	5010	4
223	20230905	151800	40052170	5020	5020	5020	5020	2
224	20230905	151700	40042130	5020	5020	5020	5020	0
225	20230905	151600	40042130	5020	5020	5020	5020	0
226	20230905	151500	40042130	5020	5020	5020	5020	1
227	20230905	151400	40037110	5010	5010	5010	5010	0
228	20230905	151300	40037110	5010	5010	5010	5010	0
229	20230905	151200	40037110	5010	5010	5010	5010	0
230	20230905	151100	40037110	5010	5010	5010	5010	0
231	20230905	151000	40037110	5010	5010	5010	5010	1
232	20230905	150900	40032100	5010	5010	5010	5010	0
233	20230905	150800	40032100	5010	5010	5010	5010	0
234	20230905	150700	40032100	5010	5010	5010	5010	19
235	20230905	150600	39936910	5000	5000	5000	5000	0
236	20230905	150500	39936910	5000	5000	5000	5000	0
237	20230905	150400	39936910	5000	5000	5000	5000	0
238	20230905	150300	39936910	5000	5000	5000	5000	0
239	20230905	150200	39936910	5000	5000	5000	5000	2
240	20230905	150100	39926910	5000	5000	5000	5000	500
241	20230905	150000	37426910	5010	5010	5010	5010	0
242	20230905	145900	37426910	5010	5010	5010	5010	0
243	20230905	145800	37426910	5010	5010	5010	5010	182
244	20230905	145700	36515090	5010	5010	5010	5010	250
245	20230905	145600	35262590	5020	5020	5020	5020	4
246	20230905	145500	35242510	5020	5020	5020	5020	0
247	20230905	145400	35242510	5020	5020	5020	5020	0
248	20230905	145300	35242510	5020	5020	5020	5020	0
249	20230905	145200	35242510	5020	5020	5020	5020	0
250	20230905	145100	35242510	5020	5020	5020	5020	0
251	20230905	145000	35242510	5020	5020	5020	5020	0
252	20230905	144900	35242510	5020	5020	5020	5020	20
253	20230905	144800	35142110	5020	5020	5020	5020	0
254	20230905	144700	35142110	5020	5020	5020	5020	0
255	20230905	144600	35142110	5020	5020	5020	5020	0
256	20230905	144500	35142110	5020	5020	5020	5020	0
257	20230905	144400	35142110	5020	5020	5020	5020	0
258	20230905	144300	35142110	5020	5020	5020	5020	0
259	20230905	144200	35142110	5020	5020	5020	5020	5
260	20230905	144100	35117010	5020	5020	5020	5020	2
261	20230905	144000	35106970	5020	5020	5020	5020	0
262	20230905	143900	35106970	5020	5020	5020	5020	0
263	20230905	143800	35106970	5020	5020	5020	5020	498
264	20230905	143700	32607010	5020	5020	5020	5020	0
265	20230905	143600	32607010	5020	5020	5020	5020	0
266	20230905	143500	32607010	5020	5020	5020	5020	0
267	20230905	143400	32607010	5020	5020	5020	5020	0
268	20230905	143300	32607010	5020	5020	5020	5020	0
269	20230905	143200	32607010	5020	5020	5020	5020	0
270	20230905	143100	32607010	5020	5020	5020	5020	0
271	20230905	143000	32607010	5020	5020	5020	5020	0
272	20230905	142900	32607010	5020	5020	5020	5020	0
273	20230905	142800	32607010	5020	5020	5020	5020	0
274	20230905	142700	32607010	5020	5020	5020	5020	0
275	20230905	142600	32607010	5020	5020	5020	5020	0
276	20230905	142500	32607010	5020	5020	5020	5020	0
277	20230905	142400	32607010	5020	5020	5020	5020	0
278	20230905	142300	32607010	5020	5020	5020	5020	0
279	20230905	142200	32607010	5020	5020	5020	5020	1
280	20230905	142100	32601990	5020	5020	5020	5020	1
281	20230905	142000	32596970	5020	5020	5020	5020	10
282	20230905	141900	32546770	5010	5010	5010	5010	0
283	20230905	141800	32546770	5010	5010	5010	5010	0
284	20230905	141700	32546770	5010	5010	5010	5010	0
285	20230905	141600	32546770	5010	5010	5010	5010	0
286	20230905	141500	32546770	5010	5010	5010	5010	0
287	20230905	141400	32546770	5010	4985	5010	4985	41
288	20230905	141300	32342360	4985	4985	4985	4985	499
289	20230905	141200	29854845	4985	4985	4985	4985	0
290	20230905	141100	29854845	4985	4985	4985	4985	13
291	20230905	141000	29790040	4985	4990	4990	4985	300
292	20230905	140900	28293110	4990	4990	4990	4990	56
293	20230905	140800	28013670	4990	4990	4990	4990	50
294	20230905	140700	27764170	4990	4990	4990	4990	13
295	20230905	140600	27699300	4990	4990	4990	4990	0
296	20230905	140500	27699300	4990	4990	4990	4990	0
297	20230905	140400	27699300	4990	4990	4990	4990	0
298	20230905	140300	27699300	4990	4990	4990	4990	0
299	20230905	140200	27699300	4990	4990	4990	4990	0
300	20230905	140100	27699300	4990	4990	4990	4990	0
301	20230905	140000	27699300	4990	4990	4990	4990	0
302	20230905	135900	27699300	4990	4990	4990	4990	0
303	20230905	135800	27699300	4990	4990	4990	4990	0
304	20230905	135700	27699300	4990	4990	4990	4990	0
305	20230905	135600	27699300	4990	4990	4990	4990	0
306	20230905	135500	27699300	4990	5010	5010	4990	100
307	20230905	135400	27199300	5010	5010	5010	5010	0
308	20230905	135300	27199300	5010	5010	5010	5010	0
309	20230905	135200	27199300	5010	5010	5010	5010	0
310	20230905	135100	27199300	5010	5010	5010	5010	0
311	20230905	135000	27199300	5010	5010	5010	5010	0
312	20230905	134900	27199300	5010	5010	5010	5010	0
313	20230905	134800	27199300	5010	5010	5010	5010	0
314	20230905	134700	27199300	5010	5010	5010	5010	0
315	20230905	134600	27199300	5010	5010	5010	5010	0
316	20230905	134500	27199300	5010	5010	5010	5010	80
317	20230905	134400	26798500	5010	5010	5010	5010	20
318	20230905	134300	26698300	5010	5010	5010	5010	10
319	20230905	134200	26648200	5010	5010	5010	5010	7
320	20230905	134100	26613130	4995	4995	4995	4995	2
321	20230905	134000	26603140	4995	4995	4995	4995	0
322	20230905	133900	26603140	4995	4995	4995	4995	0
323	20230905	133800	26603140	4995	4995	4995	4995	0
324	20230905	133700	26603140	4995	4995	4995	4995	0
325	20230905	133600	26603140	4995	4995	4995	4995	0
326	20230905	133500	26603140	4995	4995	4995	4995	0
327	20230905	133400	26603140	4995	4995	4995	4995	154
328	20230905	133300	25833910	5000	5000	5000	5000	0
329	20230905	133200	25833910	5000	5000	5000	5000	0
330	20230905	133100	25833910	5000	5000	5000	5000	0
331	20230905	133000	25833910	5000	5000	5000	5000	30
332	20230905	132900	25683910	5010	5010	5010	5010	0
333	20230905	132800	25683910	5010	5010	5010	5010	0
334	20230905	132700	25683910	5010	5010	5010	5010	0
335	20230905	132600	25683910	5010	5010	5010	5010	0
336	20230905	132500	25683910	5010	5010	5010	5010	0
337	20230905	132400	25683910	5010	5010	5010	5010	0
338	20230905	132300	25683910	5010	5010	5010	5010	0
339	20230905	132200	25683910	5010	5010	5010	5010	0
340	20230905	132100	25683910	5010	5010	5010	5010	0
341	20230905	132000	25683910	5010	5010	5010	5010	0
342	20230905	131900	25683910	5010	5010	5010	5010	0
343	20230905	131800	25683910	5010	5010	5010	5010	0
344	20230905	131700	25683910	5010	5010	5010	5010	0
345	20230905	131600	25683910	5010	5010	5010	5010	0
346	20230905	131500	25683910	5010	5010	5010	5010	0
347	20230905	131400	25683910	5010	5010	5010	5010	0
348	20230905	131300	25683910	5010	5010	5010	5010	0
349	20230905	131200	25683910	5010	5010	5010	5010	0
350	20230905	131100	25683910	5010	5010	5010	5010	0
351	20230905	131000	25683910	5010	5010	5010	5010	0
352	20230905	130900	25683910	5010	5010	5010	5010	0
353	20230905	130800	25683910	5010	5010	5010	5010	0
354	20230905	130700	25683910	5010	5010	5010	5010	0
355	20230905	130600	25683910	5010	5010	5010	5010	0
356	20230905	130500	25683910	5010	5010	5010	5010	0
357	20230905	130400	25683910	5010	5010	5010	5010	0
358	20230905	130300	25683910	5010	5010	5010	5010	0
359	20230905	130200	25683910	5010	5010	5010	5010	0
360	20230905	130100	25683910	5010	5010	5010	5010	0
361	20230905	130000	25683910	5010	5010	5010	5010	0
362	20230905	125900	25683910	5010	5010	5010	5010	0
363	20230905	125800	25683910	5010	5010	5010	5010	0
364	20230905	125700	25683910	5010	5010	5010	5010	10
365	20230905	125600	25633810	5010	5010	5010	5010	0
366	20230905	125500	25633810	5010	4995	5010	4995	2
367	20230905	125400	25623805	5010	5010	5010	5010	0
368	20230905	125300	25623805	5010	5010	5010	5010	0
369	20230905	125200	25623805	5010	5010	5010	5010	0
370	20230905	125100	25623805	5010	5010	5010	5010	0
371	20230905	125000	25623805	5010	5010	5010	5010	0
372	20230905	124900	25623805	5010	5010	5010	5010	0
373	20230905	124800	25623805	5010	5010	5010	5010	0
374	20230905	124700	25623805	5010	5010	5010	5010	0
375	20230905	124600	25623805	5010	5010	5010	5010	0
376	20230905	124500	25623805	5010	4995	5010	4995	2
377	20230905	124400	25613800	4995	4995	4995	4995	0
378	20230905	124300	25613800	4995	4995	4995	4995	0
379	20230905	124200	25613800	4995	4995	4995	4995	0
380	20230905	124100	25613800	4995	4995	4995	4995	0
381	20230905	124000	25613800	4995	4995	4995	4995	0
382	20230905	123900	25613800	4995	4995	4995	4995	0
383	20230905	123800	25613800	4995	4995	4995	4995	0
384	20230905	123700	25613800	4995	4995	4995	4995	0
385	20230905	123600	25613800	4995	4995	4995	4995	0
386	20230905	123500	25613800	4995	4995	4995	4995	0
387	20230905	123400	25613800	4995	4995	4995	4995	0
388	20230905	123300	25613800	4995	4995	4995	4995	0
389	20230905	123200	25613800	4995	4995	4995	4995	0
390	20230905	123100	25613800	4995	4995	4995	4995	0
391	20230905	123000	25613800	4995	4995	4995	4995	28
392	20230905	122900	25473940	4995	4995	4995	4995	21
393	20230905	122800	25369045	4995	4995	4995	4995	36
394	20230905	122700	25189225	4995	4995	4995	4995	0
395	20230905	122600	25189225	4995	4995	4995	4995	0
396	20230905	122500	25189225	4995	4995	4995	4995	0
397	20230905	122400	25189225	4995	4995	4995	4995	0
398	20230905	122300	25189225	4995	4995	4995	4995	0
399	20230905	122200	25189225	4995	4995	4995	4995	0
400	20230905	122100	25189225	4995	4995	4995	4995	0
401	20230905	122000	25189225	4995	4995	4995	4995	5
402	20230905	121900	25164250	5000	5000	5000	5000	5
403	20230905	121800	25139250	5030	5030	5030	5030	0
404	20230905	121700	25139250	5030	5030	5030	5030	0
405	20230905	121600	25139250	5030	5030	5030	5030	0
406	20230905	121500	25139250	5030	5030	5030	5030	0
407	20230905	121400	25139250	5030	5030	5030	5030	0
408	20230905	121300	25139250	5030	5030	5030	5030	0
409	20230905	121200	25139250	5030	5030	5030	5030	0
410	20230905	121100	25139250	5030	5030	5030	5030	0
411	20230905	121000	25139250	5030	5030	5030	5030	0
412	20230905	120900	25139250	5030	5030	5030	5030	0
413	20230905	120800	25139250	5030	5030	5030	5030	0
414	20230905	120700	25139250	5030	5030	5030	5030	0
415	20230905	120600	25139250	5030	5030	5030	5030	0
416	20230905	120500	25139250	5030	5030	5030	5030	0
417	20230905	120400	25139250	5030	5030	5030	5030	0
418	20230905	120300	25139250	5030	5030	5030	5030	0
419	20230905	120200	25139250	5030	5030	5030	5030	0
420	20230905	120100	25139250	5030	5030	5030	5030	0
421	20230905	120000	25139250	5030	5030	5030	5030	0
422	20230905	115900	25139250	5030	5030	5030	5030	0
423	20230905	115800	25139250	5030	5030	5030	5030	0
424	20230905	115700	25139250	5030	5030	5030	5030	0
425	20230905	115600	25139250	5030	5030	5030	5030	0
426	20230905	115500	25139250	5030	5030	5030	5030	0
427	20230905	115400	25139250	5030	5030	5030	5030	0
428	20230905	115300	25139250	5030	5030	5030	5030	0
429	20230905	115200	25139250	5030	5030	5030	5030	0
430	20230905	115100	25139250	5030	5030	5030	5030	0
431	20230905	115000	25139250	5030	5030	5030	5030	0
432	20230905	114900	25139250	5030	5030	5030	5030	0
433	20230905	114800	25139250	5030	5030	5030	5030	0
434	20230905	114700	25139250	5030	5030	5030	5030	0
435	20230905	114600	25139250	5030	5030	5030	5030	0
436	20230905	114500	25139250	5030	5030	5030	5030	0
437	20230905	114400	25139250	5030	5030	5030	5030	0
438	20230905	114300	25139250	5030	5030	5030	5030	0
439	20230905	114200	25139250	5030	5030	5030	5030	0
440	20230905	114100	25139250	5030	5030	5030	5030	0
441	20230905	114000	25139250	5030	5030	5030	5030	0
442	20230905	113900	25139250	5030	5030	5030	5030	0
443	20230905	113800	25139250	5030	5020	5030	5020	1191
444	20230905	113700	19150590	4995	4995	4995	4995	0
445	20230905	113600	19150590	4995	4995	4995	4995	0
446	20230905	113500	19150590	4995	4995	4995	4995	2
447	20230905	113400	19140600	4990	4990	4990	4990	0
448	20230905	113300	19140600	4990	4990	4990	4990	0
449	20230905	113200	19140600	4990	4990	4990	4990	0
450	20230905	113100	19140600	4990	4990	4990	4990	0
451	20230905	113000	19140600	4990	4990	4990	4990	0
452	20230905	112900	19140600	4990	4990	4990	4990	0
453	20230905	112800	19140600	4990	4990	4990	4990	0
454	20230905	112700	19140600	4990	4990	4990	4990	0
455	20230905	112600	19140600	4990	4990	4990	4990	0
456	20230905	112500	19140600	4990	4990	4990	4990	0
457	20230905	112400	19140600	4990	4990	4990	4990	0
458	20230905	112300	19140600	4990	4990	4990	4990	0
459	20230905	112200	19140600	4990	4990	4990	4990	0
460	20230905	112100	19140600	4990	4990	4990	4990	0
461	20230905	112000	19140600	4990	4990	4990	4990	0
462	20230905	111900	19140600	4990	4990	4990	4990	0
463	20230905	111800	19140600	4990	4990	4990	4990	0
464	20230905	111700	19140600	4990	4990	4990	4990	0
465	20230905	111600	19140600	4990	4990	4990	4990	0
466	20230905	111500	19140600	4990	4990	4990	4990	0
467	20230905	111400	19140600	4990	4990	4990	4990	0
468	20230905	111300	19140600	4990	4990	4990	4990	0
469	20230905	111200	19140600	4990	4990	4990	4990	0
470	20230905	111100	19140600	4990	4990	4990	4990	1
471	20230905	111000	19135610	4990	4990	4990	4990	0
472	20230905	110900	19135610	4990	4990	4990	4990	0
473	20230905	110800	19135610	4990	4990	4990	4990	0
474	20230905	110700	19135610	4990	4990	4990	4990	0
475	20230905	110600	19135610	4990	4990	4990	4990	0
476	20230905	110500	19135610	4990	4990	4990	4990	0
477	20230905	110400	19135610	4990	4990	4990	4990	0
478	20230905	110300	19135610	4990	4990	4990	4990	0
479	20230905	110200	19135610	4990	4990	4990	4990	0
480	20230905	110100	19135610	4990	4990	4990	4990	0
481	20230905	110000	19135610	4990	4990	4990	4990	0
482	20230905	105900	19135610	4990	4990	4990	4990	0
483	20230905	105800	19135610	4990	4990	4990	4990	0
484	20230905	105700	19135610	4990	4990	4990	4990	0
485	20230905	105600	19135610	4990	4990	4990	4990	0
486	20230905	105500	19135610	4990	4990	4990	4990	0
487	20230905	105400	19135610	4990	4990	4990	4990	0
488	20230905	105300	19135610	4990	4990	4990	4990	0
489	20230905	105200	19135610	4990	4990	4990	4990	0
490	20230905	105100	19135610	4990	4990	4990	4990	0
491	20230905	105000	19135610	4990	4990	4990	4990	0
492	20230905	104900	19135610	4990	4990	4990	4990	0
493	20230905	104800	19135610	4990	4990	4990	4990	0
494	20230905	104700	19135610	4990	4990	4990	4990	0
495	20230905	104600	19135610	4990	4990	4990	4990	0
496	20230905	104500	19135610	4990	4990	4990	4990	0
497	20230905	104400	19135610	4990	4990	4990	4990	30
498	20230905	104300	18985910	4990	4990	4990	4990	0
499	20230905	104200	18985910	4990	4990	4990	4990	31
500	20230905	104100	18831220	5010	5010	5010	5010	0
501	20230905	104000	18831220	5010	5010	5010	5010	20
502	20230905	103900	18731020	5010	5010	5010	5010	0
503	20230905	103800	18731020	5010	5010	5010	5010	0
504	20230905	103700	18731020	5010	5010	5010	5010	0
505	20230905	103600	18731020	5010	5010	5010	5010	0
506	20230905	103500	18731020	5010	5010	5010	5010	0
507	20230905	103400	18731020	5010	5010	5010	5010	0
508	20230905	103300	18731020	5010	5010	5010	5010	0
509	20230905	103200	18731020	5010	5010	5010	5010	0
510	20230905	103100	18731020	5010	5010	5010	5010	0
511	20230905	103000	18731020	5010	5010	5010	5010	0
512	20230905	102900	18731020	5010	5010	5010	5010	0
513	20230905	102800	18731020	5010	5010	5010	5010	0
514	20230905	102700	18731020	5010	5010	5010	5010	2
515	20230905	102600	18721000	5010	5010	5010	5010	0
516	20230905	102500	18721000	5010	5010	5010	5010	29
517	20230905	102400	18575710	5010	5010	5010	5010	0
518	20230905	102300	18575710	5010	5010	5010	5010	0
519	20230905	102200	18575710	5010	5010	5010	5010	500
520	20230905	102100	16070710	4990	4990	4990	4990	0
521	20230905	102000	16070710	4990	4990	4990	4990	0
522	20230905	101900	16070710	4990	4990	4990	4990	0
523	20230905	101800	16070710	4990	4990	4990	4990	50
524	20230905	101700	15821210	4990	4990	4990	4990	0
525	20230905	101600	15821210	4990	4990	4990	4990	0
526	20230905	101500	15821210	4990	4990	4990	4990	0
527	20230905	101400	15821210	4990	4990	4990	4990	0
528	20230905	101300	15821210	4990	4990	4990	4990	0
529	20230905	101200	15821210	4990	4990	4990	4990	0
530	20230905	101100	15821210	4990	4990	4990	4990	0
531	20230905	101000	15821210	4990	4990	4990	4990	0
532	20230905	100900	15821210	4990	4990	4990	4990	0
533	20230905	100800	15821210	4990	4990	4990	4990	0
534	20230905	100700	15821210	4990	4995	4995	4990	40
535	20230905	100600	15621605	5010	5010	5010	5010	0
536	20230905	100500	15621605	5010	5010	5010	5010	0
537	20230905	100400	15621605	5010	5010	5010	5010	0
538	20230905	100300	15621605	5010	5010	5010	5010	0
539	20230905	100200	15621605	5010	5010	5010	5010	0
540	20230905	100100	15621605	5010	5010	5010	5010	0
541	20230905	100000	15621605	5010	5010	5010	5010	0
542	20230905	095900	15621605	5010	5010	5010	5010	0
543	20230905	095800	15621605	5010	5010	5010	5010	0
544	20230905	095700	15621605	5010	5010	5010	5010	0
545	20230905	095600	15621605	5010	5010	5010	5010	2
546	20230905	095500	15611585	5010	5010	5010	5010	0
547	20230905	095400	15611585	5010	5010	5010	5010	0
548	20230905	095300	15611585	5010	5000	5010	5000	400
549	20230905	095200	13607815	5010	5010	5010	5010	0
550	20230905	095100	13607815	5010	5010	5010	5010	0
551	20230905	095000	13607815	5010	5010	5010	5010	0
552	20230905	094900	13607815	5010	5010	5010	5010	0
553	20230905	094800	13607815	5010	5010	5010	5010	0
554	20230905	094700	13607815	5010	5010	5010	5010	0
555	20230905	094600	13607815	5010	5010	5010	5010	0
556	20230905	094500	13607815	5010	5010	5010	5010	0
557	20230905	094400	13607815	5010	5010	5010	5010	2
558	20230905	094300	13597795	5010	5010	5010	5010	0
559	20230905	094200	13597795	5010	5010	5010	5010	0
560	20230905	094100	13597795	5010	5010	5010	5010	0
561	20230905	094000	13597795	5010	5010	5010	5010	0
562	20230905	093900	13597795	5010	5010	5010	5010	0
563	20230905	093800	13597795	5010	5010	5010	5010	2
564	20230905	093700	13587775	5010	5010	5010	5010	0
565	20230905	093600	13587775	5010	5000	5010	5000	10
566	20230905	093500	13537705	4995	4995	4995	4995	0
567	20230905	093400	13537705	4995	4995	4995	4995	81
568	20230905	093300	13133110	4995	4995	4995	4995	80
569	20230905	093200	12733510	5010	5010	5010	5010	0
570	20230905	093100	12733510	5010	5010	5010	5010	0
571	20230905	093000	12733510	5010	5010	5010	5010	0
572	20230905	092900	12733510	5010	5010	5010	5010	0
573	20230905	092800	12733510	5010	5010	5010	5010	0
574	20230905	092700	12733510	5010	5010	5010	5010	0
575	20230905	092600	12733510	5010	5010	5010	5010	0
576	20230905	092500	12733510	5010	5010	5010	5010	1
577	20230905	092400	12728500	5010	5010	5010	5010	0
578	20230905	092300	12728500	5010	5010	5010	5010	0
579	20230905	092200	12728500	5010	5010	5010	5010	0
580	20230905	092100	12728500	5010	5010	5010	5010	0
581	20230905	092000	12728500	5010	5010	5010	5010	0
582	20230905	091900	12728500	5010	5010	5010	5010	1
583	20230905	091800	12723490	4995	4995	4995	4995	0
584	20230905	091700	12723490	4995	4995	4995	4995	217
585	20230905	091600	11639575	4995	4995	4995	4995	205
586	20230905	091500	10615600	4995	4975	4995	4975	65
587	20230905	091400	10291925	4975	4990	4990	4975	48
588	20230905	091300	10052950	4995	4990	4995	4990	60
589	20230905	091200	9753255	4995	4995	4995	4995	2
590	20230905	091100	9743265	4995	4995	4995	4995	21
591	20230905	091000	9638370	5000	5000	5000	5000	0
592	20230905	090900	9638370	5000	5000	5000	5000	0
593	20230905	090800	9638370	5000	5000	5000	5000	1
594	20230905	090700	9633370	5000	4980	5000	4965	37
595	20230905	090600	9449595	4965	4965	4965	4965	0
596	20230905	090500	9449595	4965	4965	4965	4965	0
597	20230905	090400	9449595	4965	4965	4965	4965	3
598	20230905	090300	9434700	4950	4950	4950	4950	0
599	20230905	090200	9434700	4950	4950	4950	4950	0
600	20230905	090100	9434700	4950	4950	4950	4950	0
601	20230905	090000	9434700	4950	4950	4950	4950	1906