KissMeData/197140/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	200900	310476620	4995	4995	4995	4995	66
3	20230904	200800	310476620	4995	4995	4995	4995	0
4	20230904	200700	310476620	4995	4995	4995	4995	0
5	20230904	200600	310476620	4995	4995	4995	4995	0
6	20230904	200500	310476620	4995	4995	4995	4995	0
7	20230904	200400	310476620	4995	4995	4995	4995	0
8	20230904	200300	310476620	4995	4995	4995	4995	0
9	20230904	200200	310476620	4995	4995	4995	4995	0
10	20230904	200100	310476620	4995	4995	4995	4995	0
11	20230904	200000	310476620	4995	4995	4995	4995	0
12	20230904	195900	310476620	4995	4995	4995	4995	0
13	20230904	195800	310476620	4995	4995	4995	4995	0
14	20230904	195700	310476620	4995	4995	4995	4995	0
15	20230904	195600	310476620	4995	4995	4995	4995	0
16	20230904	195500	310476620	4995	4995	4995	4995	0
17	20230904	195400	310476620	4995	4995	4995	4995	0
18	20230904	195300	310476620	4995	4995	4995	4995	0
19	20230904	195200	310476620	4995	4995	4995	4995	0
20	20230904	195100	310476620	4995	4995	4995	4995	0
21	20230904	195000	310476620	4995	4995	4995	4995	0
22	20230904	194900	310476620	4995	4995	4995	4995	0
23	20230904	194800	310476620	4995	4995	4995	4995	0
24	20230904	194700	310476620	4995	4995	4995	4995	0
25	20230904	194600	310476620	4995	4995	4995	4995	0
26	20230904	194500	310476620	4995	4995	4995	4995	0
27	20230904	194400	310476620	4995	4995	4995	4995	0
28	20230904	194300	310476620	4995	4995	4995	4995	0
29	20230904	194200	310476620	4995	4995	4995	4995	0
30	20230904	194100	310476620	4995	4995	4995	4995	0
31	20230904	194000	310476620	4995	4995	4995	4995	0
32	20230904	193900	310476620	4995	4995	4995	4995	66
33	20230904	193800	310476620	4995	4995	4995	4995	0
34	20230904	193700	310476620	4995	4995	4995	4995	0
35	20230904	193600	310476620	4995	4995	4995	4995	0
36	20230904	193500	310476620	4995	4995	4995	4995	0
37	20230904	193400	310476620	4995	4995	4995	4995	0
38	20230904	193300	310476620	4995	4995	4995	4995	0
39	20230904	193200	310476620	4995	4995	4995	4995	0
40	20230904	193100	310476620	4995	4995	4995	4995	0
41	20230904	193000	310476620	4995	4995	4995	4995	0
42	20230904	192900	310476620	4995	4995	4995	4995	0
43	20230904	192800	310476620	4995	4995	4995	4995	0
44	20230904	192700	310476620	4995	4995	4995	4995	0
45	20230904	192600	310476620	4995	4995	4995	4995	0
46	20230904	192500	310476620	4995	4995	4995	4995	0
47	20230904	192400	310476620	4995	4995	4995	4995	0
48	20230904	192300	310476620	4995	4995	4995	4995	0
49	20230904	192200	310476620	4995	4995	4995	4995	0
50	20230904	192100	310476620	4995	4995	4995	4995	0
51	20230904	192000	310476620	4995	4995	4995	4995	0
52	20230904	191900	310476620	4995	4995	4995	4995	0
53	20230904	191800	310476620	4995	4995	4995	4995	0
54	20230904	191700	310476620	4995	4995	4995	4995	0
55	20230904	191600	310476620	4995	4995	4995	4995	0
56	20230904	191500	310476620	4995	4995	4995	4995	0
57	20230904	191400	310476620	4995	4995	4995	4995	0
58	20230904	191300	310476620	4995	4995	4995	4995	0
59	20230904	191200	310476620	4995	4995	4995	4995	0
60	20230904	191100	310476620	4995	4995	4995	4995	0
61	20230904	191000	310476620	4995	4995	4995	4995	0
62	20230904	190900	310476620	4995	4995	4995	4995	66
63	20230904	190800	310476620	4995	4995	4995	4995	0
64	20230904	190700	310476620	4995	4995	4995	4995	0
65	20230904	190600	310476620	4995	4995	4995	4995	0
66	20230904	190500	310476620	4995	4995	4995	4995	0
67	20230904	190400	310476620	4995	4995	4995	4995	0
68	20230904	190300	310476620	4995	4995	4995	4995	0
69	20230904	190200	310476620	4995	4995	4995	4995	0
70	20230904	190100	310476620	4995	4995	4995	4995	0
71	20230904	190000	310476620	4995	4995	4995	4995	0
72	20230904	185900	310476620	4995	4995	4995	4995	0
73	20230904	185800	310476620	4995	4995	4995	4995	0
74	20230904	185700	310476620	4995	4995	4995	4995	0
75	20230904	185600	310476620	4995	4995	4995	4995	0
76	20230904	185500	310476620	4995	4995	4995	4995	0
77	20230904	185400	310476620	4995	4995	4995	4995	0
78	20230904	185300	310476620	4995	4995	4995	4995	0
79	20230904	185200	310476620	4995	4995	4995	4995	0
80	20230904	185100	310476620	4995	4995	4995	4995	0
81	20230904	185000	310476620	4995	4995	4995	4995	0
82	20230904	184900	310476620	4995	4995	4995	4995	0
83	20230904	184800	310476620	4995	4995	4995	4995	0
84	20230904	184700	310476620	4995	4995	4995	4995	0
85	20230904	184600	310476620	4995	4995	4995	4995	0
86	20230904	184500	310476620	4995	4995	4995	4995	0
87	20230904	184400	310476620	4995	4995	4995	4995	0
88	20230904	184300	310476620	4995	4995	4995	4995	0
89	20230904	184200	310476620	4995	4995	4995	4995	0
90	20230904	184100	310476620	4995	4995	4995	4995	0
91	20230904	184000	310476620	4995	4995	4995	4995	0
92	20230904	183900	310476620	4995	4995	4995	4995	66
93	20230904	183800	310476620	4995	4995	4995	4995	0
94	20230904	183700	310476620	4995	4995	4995	4995	0
95	20230904	183600	310476620	4995	4995	4995	4995	0
96	20230904	183500	310476620	4995	4995	4995	4995	0
97	20230904	183400	310476620	4995	4995	4995	4995	0
98	20230904	183300	310476620	4995	4995	4995	4995	0
99	20230904	183200	310476620	4995	4995	4995	4995	0
100	20230904	183100	310476620	4995	4995	4995	4995	0
101	20230904	183000	310476620	4995	4995	4995	4995	0
102	20230904	182900	310476620	4995	4995	4995	4995	0
103	20230904	182800	310476620	4995	4995	4995	4995	0
104	20230904	182700	310476620	4995	4995	4995	4995	0
105	20230904	182600	310476620	4995	4995	4995	4995	0
106	20230904	182500	310476620	4995	4995	4995	4995	0
107	20230904	182400	310476620	4995	4995	4995	4995	0
108	20230904	182300	310476620	4995	4995	4995	4995	0
109	20230904	182200	310476620	4995	4995	4995	4995	0
110	20230904	182100	310476620	4995	4995	4995	4995	0
111	20230904	182000	310476620	4995	4995	4995	4995	0
112	20230904	181900	310476620	4995	4995	4995	4995	0
113	20230904	181800	310476620	4995	4995	4995	4995	0
114	20230904	181700	310476620	4995	4995	4995	4995	0
115	20230904	181600	310476620	4995	4995	4995	4995	0
116	20230904	181500	310476620	4995	4995	4995	4995	0
117	20230904	181400	310476620	4995	4995	4995	4995	0
118	20230904	181300	310476620	4995	4995	4995	4995	0
119	20230904	181200	310476620	4995	4995	4995	4995	0
120	20230904	181100	310476620	4995	4995	4995	4995	0
121	20230904	181000	310476620	4995	4995	4995	4995	0
122	20230904	180900	310476620	4995	4995	4995	4995	66
123	20230904	180800	310476620	4995	4995	4995	4995	0
124	20230904	180700	310476620	4995	4995	4995	4995	0
125	20230904	180600	310476620	4995	4995	4995	4995	0
126	20230904	180500	310476620	4995	4995	4995	4995	0
127	20230904	180400	310476620	4995	4995	4995	4995	0
128	20230904	180300	310476620	4995	4995	4995	4995	0
129	20230904	180200	310476620	4995	4995	4995	4995	0
130	20230904	180100	310476620	4995	4995	4995	4995	0
131	20230904	180000	310476620	4995	4995	4995	4995	0
132	20230904	175900	310476620	4995	4995	4995	4995	0
133	20230904	175800	310476620	4995	4995	4995	4995	0
134	20230904	175700	310476620	4995	4995	4995	4995	0
135	20230904	175600	310476620	4995	4995	4995	4995	0
136	20230904	175500	310476620	4995	4995	4995	4995	0
137	20230904	175400	310476620	4995	4995	4995	4995	0
138	20230904	175300	310476620	4995	4995	4995	4995	0
139	20230904	175200	310476620	4995	4995	4995	4995	0
140	20230904	175100	310476620	4995	4995	4995	4995	0
141	20230904	175000	310476620	4995	4995	4995	4995	0
142	20230904	174900	310476620	4995	4995	4995	4995	0
143	20230904	174800	310476620	4995	4995	4995	4995	0
144	20230904	174700	310476620	4995	4995	4995	4995	0
145	20230904	174600	310476620	4995	4995	4995	4995	0
146	20230904	174500	310476620	4995	4995	4995	4995	0
147	20230904	174400	310476620	4995	4995	4995	4995	0
148	20230904	174300	310476620	4995	4995	4995	4995	0
149	20230904	174200	310476620	4995	4995	4995	4995	0
150	20230904	174100	310476620	4995	4995	4995	4995	0
151	20230904	174000	310476620	4995	4995	4995	4995	0
152	20230904	173900	310476620	4995	4995	4995	4995	66
153	20230904	173800	310476620	4995	4995	4995	4995	0
154	20230904	173700	310476620	4995	4995	4995	4995	0
155	20230904	173600	310476620	4995	4995	4995	4995	0
156	20230904	173500	310476620	4995	4995	4995	4995	0
157	20230904	173400	310476620	4995	4995	4995	4995	0
158	20230904	173300	310476620	4995	4995	4995	4995	0
159	20230904	173200	310476620	4995	4995	4995	4995	0
160	20230904	173100	310476620	4995	4995	4995	4995	0
161	20230904	173000	310476620	4995	4995	4995	4995	0
162	20230904	172900	310476620	4995	4995	4995	4995	0
163	20230904	172800	310476620	4995	4995	4995	4995	0
164	20230904	172700	310476620	4995	4995	4995	4995	0
165	20230904	172600	310476620	4995	4995	4995	4995	0
166	20230904	172500	310476620	4995	4995	4995	4995	0
167	20230904	172400	310476620	4995	4995	4995	4995	0
168	20230904	172300	310476620	4995	4995	4995	4995	0
169	20230904	172200	310476620	4995	4995	4995	4995	0
170	20230904	172100	310476620	4995	4995	4995	4995	0
171	20230904	172000	310476620	4995	4995	4995	4995	0
172	20230904	171900	310476620	4995	4995	4995	4995	0
173	20230904	171800	310476620	4995	4995	4995	4995	0
174	20230904	171700	310476620	4995	4995	4995	4995	0
175	20230904	171600	310476620	4995	4995	4995	4995	0
176	20230904	171500	310476620	4995	4995	4995	4995	0
177	20230904	171400	310476620	4995	4995	4995	4995	0
178	20230904	171300	310476620	4995	4995	4995	4995	0
179	20230904	171200	310476620	4995	4995	4995	4995	0
180	20230904	171100	310476620	4995	4995	4995	4995	0
181	20230904	171000	310476620	4995	4995	4995	4995	0
182	20230904	170900	310476620	4995	4995	4995	4995	66
183	20230904	170800	310476620	4995	4995	4995	4995	0
184	20230904	170700	310476620	4995	4995	4995	4995	0
185	20230904	170600	310476620	4995	4995	4995	4995	0
186	20230904	170500	310476620	4995	4995	4995	4995	0
187	20230904	170400	310476620	4995	4995	4995	4995	0
188	20230904	170300	310476620	4995	4995	4995	4995	0
189	20230904	170200	310476620	4995	4995	4995	4995	0
190	20230904	170100	310476620	4995	4995	4995	4995	0
191	20230904	170000	310476620	4995	4995	4995	4995	0
192	20230904	165900	310476620	4995	4995	4995	4995	0
193	20230904	165800	310476620	4995	4995	4995	4995	0
194	20230904	165700	310476620	4995	4995	4995	4995	0
195	20230904	165600	310476620	4995	4995	4995	4995	0
196	20230904	165500	310476620	4995	4995	4995	4995	0
197	20230904	165400	310476620	4995	4995	4995	4995	0
198	20230904	165300	310476620	4995	4995	4995	4995	0
199	20230904	165200	310476620	4995	4995	4995	4995	0
200	20230904	165100	310476620	4995	4995	4995	4995	0
201	20230904	165000	310476620	4995	4995	4995	4995	0
202	20230904	164900	310476620	4995	4995	4995	4995	0
203	20230904	164800	310476620	4995	4995	4995	4995	0
204	20230904	164700	310476620	4995	4995	4995	4995	0
205	20230904	164600	310476620	4995	4995	4995	4995	0
206	20230904	164500	310476620	4995	4995	4995	4995	0
207	20230904	164400	310476620	4995	4995	4995	4995	0
208	20230904	164300	310476620	4995	4995	4995	4995	0
209	20230904	164200	310476620	4995	4995	4995	4995	0
210	20230904	164100	310476620	4995	4995	4995	4995	0
211	20230904	164000	310476620	4995	4995	4995	4995	0
212	20230904	163900	310476620	4995	4995	4995	4995	66
213	20230904	163800	310476620	4995	4995	4995	4995	0
214	20230904	163700	310476620	4995	4995	4995	4995	0
215	20230904	163600	310476620	4995	4995	4995	4995	0
216	20230904	163500	310476620	4995	4995	4995	4995	0
217	20230904	163400	310476620	4995	4995	4995	4995	0
218	20230904	163300	310476620	4995	4995	4995	4995	0
219	20230904	163200	310476620	4995	4995	4995	4995	0
220	20230904	163100	310476620	4995	4995	4995	4995	0
221	20230904	163000	310476620	4995	4995	4995	4995	0
222	20230904	162900	310476620	4995	4995	4995	4995	0
223	20230904	162800	310476620	4995	4995	4995	4995	0
224	20230904	162700	310476620	4995	4995	4995	4995	0
225	20230904	162600	310476620	4995	4995	4995	4995	0
226	20230904	162500	310476620	4995	4995	4995	4995	0
227	20230904	162400	310476620	4995	4995	4995	4995	0
228	20230904	162300	310476620	4995	4995	4995	4995	0
229	20230904	162200	310476620	4995	4995	4995	4995	0
230	20230904	162100	310476620	4995	4995	4995	4995	0
231	20230904	162000	310476620	4995	4995	4995	4995	0
232	20230904	161900	310476620	4995	4995	4995	4995	0
233	20230904	161800	310476620	4995	4995	4995	4995	0
234	20230904	161700	310476620	4995	4995	4995	4995	0
235	20230904	161600	310476620	4995	4995	4995	4995	0
236	20230904	161500	310476620	4995	4995	4995	4995	0
237	20230904	161400	310476620	4995	4995	4995	4995	0
238	20230904	161300	310476620	4995	4995	4995	4995	0
239	20230904	161200	310476620	4995	4995	4995	4995	0
240	20230904	161100	310476620	4995	4995	4995	4995	0
241	20230904	161000	310476620	4995	4995	4995	4995	0
242	20230904	160900	310476620	4995	4995	4995	4995	66
243	20230904	160800	310476620	4995	4995	4995	4995	0
244	20230904	160700	310476620	4995	4995	4995	4995	0
245	20230904	160600	310476620	4995	4995	4995	4995	0
246	20230904	160500	310476620	4995	4995	4995	4995	0
247	20230904	160400	310476620	4995	4995	4995	4995	0
248	20230904	160300	310476620	4995	4995	4995	4995	0
249	20230904	160200	310476620	4995	4995	4995	4995	0
250	20230904	160100	310476620	4995	4995	4995	4995	0
251	20230904	160000	310476620	4995	4995	4995	4995	0
252	20230904	155900	310476620	4995	4995	4995	4995	0
253	20230904	155800	310476620	4995	4995	4995	4995	0
254	20230904	155700	310476620	4995	4995	4995	4995	0
255	20230904	155600	310476620	4995	4995	4995	4995	0
256	20230904	155500	310476620	4995	4995	4995	4995	0
257	20230904	155400	310476620	4995	4995	4995	4995	0
258	20230904	155300	310476620	4995	4995	4995	4995	0
259	20230904	155200	310476620	4995	4995	4995	4995	0
260	20230904	155100	310476620	4995	4995	4995	4995	0
261	20230904	155000	310476620	4995	4995	4995	4995	0
262	20230904	154900	310476620	4995	4995	4995	4995	0
263	20230904	154800	310476620	4995	4995	4995	4995	0
264	20230904	154700	310476620	4995	4995	4995	4995	0
265	20230904	154600	310476620	4995	4995	4995	4995	0
266	20230904	154500	310476620	4995	4995	4995	4995	0
267	20230904	154400	310476620	4995	4995	4995	4995	0
268	20230904	154300	310476620	4995	4995	4995	4995	0
269	20230904	154200	310476620	4995	4995	4995	4995	0
270	20230904	154100	310476620	4995	4995	4995	4995	0
271	20230904	154000	310476620	4995	4995	4995	4995	0
272	20230904	153900	310476620	4995	4995	4995	4995	66
273	20230904	153800	310476620	4995	4995	4995	4995	0
274	20230904	153700	310476620	4995	4995	4995	4995	0
275	20230904	153600	310476620	4995	4995	4995	4995	0
276	20230904	153500	310476620	4995	4995	4995	4995	0
277	20230904	153400	310476620	4995	4995	4995	4995	0
278	20230904	153300	310476620	4995	4995	4995	4995	0
279	20230904	153200	310476620	4995	4995	4995	4995	0
280	20230904	153100	310476620	4995	4995	4995	4995	0
281	20230904	153000	310476620	4995	4995	4995	4995	66
282	20230904	152900	310146950	5030	5030	5030	5030	0
283	20230904	152800	310146950	5030	5030	5030	5030	0
284	20230904	152700	310146950	5030	5030	5030	5030	0
285	20230904	152600	310146950	5030	5030	5030	5030	0
286	20230904	152500	310146950	5030	5030	5030	5030	0
287	20230904	152400	310146950	5030	5030	5030	5030	0
288	20230904	152300	310146950	5030	5030	5030	5030	0
289	20230904	152200	310146950	5030	5030	5030	5030	0
290	20230904	152100	310146950	5030	5030	5030	5030	0
291	20230904	152000	310146950	5030	5030	5030	5030	0
292	20230904	151900	310146950	5030	5030	5030	5030	0
293	20230904	151800	310146950	5030	5030	5030	5030	0
294	20230904	151700	310146950	5030	5030	5030	5030	0
295	20230904	151600	310146950	5030	4995	5030	4995	39
296	20230904	151500	309952110	5030	5000	5030	4995	6
297	20230904	151400	309922095	5030	5030	5030	5030	0
298	20230904	151300	309922095	5030	5030	5030	5030	0
299	20230904	151200	309922095	5030	5030	5030	5030	0
300	20230904	151100	309922095	5030	5030	5030	5030	0
301	20230904	151000	309922095	5030	5030	5030	5030	0
302	20230904	150900	309922095	5030	5000	5030	4995	149
303	20230904	150800	309177245	5000	5000	5000	5000	0
304	20230904	150700	309177245	5000	5000	5000	5000	0
305	20230904	150600	309177245	5000	5000	5000	5000	115
306	20230904	150500	308602245	5010	5010	5010	5010	553
307	20230904	150400	305831715	5010	5010	5010	5010	118
308	20230904	150300	305240535	5020	5020	5020	5020	620
309	20230904	150200	302128135	5030	5030	5030	5030	2699
310	20230904	150100	288552165	5030	5030	5030	5030	0
311	20230904	150000	288552165	5030	5030	5030	5030	0
312	20230904	145900	288552165	5030	5030	5030	5030	0
313	20230904	145800	288552165	5030	5030	5030	5030	1
314	20230904	145700	288547135	5030	5030	5030	5030	0
315	20230904	145600	288547135	5030	5030	5030	5030	0
316	20230904	145500	288547135	5030	5030	5030	5030	0
317	20230904	145400	288547135	5030	5030	5030	5030	202
318	20230904	145300	287531075	5030	5030	5030	5030	0
319	20230904	145200	287531075	5030	5030	5030	5030	200
320	20230904	145100	286525075	5030	5030	5030	5030	0
321	20230904	145000	286525075	5030	5030	5040	5030	600
322	20230904	144900	283506975	5030	5030	5030	5030	200
323	20230904	144800	282500975	5030	5030	5030	5030	4
324	20230904	144700	282480855	5030	5030	5030	5030	0
325	20230904	144600	282480855	5030	5030	5030	5030	0
326	20230904	144500	282480855	5030	5030	5030	5030	0
327	20230904	144400	282480855	5030	5030	5030	5030	200
328	20230904	144300	281474855	5030	5040	5040	5030	69
329	20230904	144200	281127115	5040	5040	5040	5040	50
330	20230904	144100	280875115	5040	5040	5040	5040	50
331	20230904	144000	280623115	5040	5040	5040	5040	40
332	20230904	143900	280421515	5040	5050	5050	5040	11
333	20230904	143800	280365975	5050	5050	5050	5050	0
334	20230904	143700	280365975	5050	5050	5050	5050	89
335	20230904	143600	279916525	5040	5040	5040	5040	0
336	20230904	143500	279916525	5040	5040	5040	5040	0
337	20230904	143400	279916525	5040	5040	5040	5040	0
338	20230904	143300	279916525	5040	5040	5040	5040	67
339	20230904	143200	279578845	5040	5040	5040	5040	0
340	20230904	143100	279578845	5040	5040	5040	5040	200
341	20230904	143000	278570845	5050	5050	5050	5050	0
342	20230904	142900	278570845	5050	5050	5050	5050	300
343	20230904	142800	277055845	5050	5050	5050	5050	40
344	20230904	142700	276853845	5050	5050	5050	5050	0
345	20230904	142600	276853845	5050	5050	5050	5050	0
346	20230904	142500	276853845	5050	5050	5050	5050	50
347	20230904	142400	276601345	5050	5050	5050	5050	0
348	20230904	142300	276601345	5050	5050	5050	5050	0
349	20230904	142200	276601345	5050	5050	5050	5050	0
350	20230904	142100	276601345	5050	5050	5050	5050	0
351	20230904	142000	276601345	5050	5050	5050	5050	0
352	20230904	141900	276601345	5050	5050	5050	5050	0
353	20230904	141800	276601345	5050	5050	5050	5050	0
354	20230904	141700	276601345	5050	5050	5050	5050	0
355	20230904	141600	276601345	5050	5050	5050	5050	0
356	20230904	141500	276601345	5050	5050	5050	5050	0
357	20230904	141400	276601345	5050	5050	5050	5050	2
358	20230904	141300	276591245	5050	5050	5050	5050	49
359	20230904	141200	276343795	5050	5050	5050	5050	0
360	20230904	141100	276343795	5050	5050	5050	5050	1
361	20230904	141000	276338745	5050	5050	5050	5050	0
362	20230904	140900	276338745	5050	5050	5050	5050	0
363	20230904	140800	276338745	5050	5050	5050	5050	50
364	20230904	140700	276086245	5050	5050	5050	5050	0
365	20230904	140600	276086245	5050	5050	5050	5050	0
366	20230904	140500	276086245	5050	5050	5050	5050	20
367	20230904	140400	275985245	5050	5050	5050	5050	0
368	20230904	140300	275985245	5050	5050	5050	5050	0
369	20230904	140200	275985245	5050	5050	5050	5050	0
370	20230904	140100	275985245	5050	5050	5050	5050	0
371	20230904	140000	275985245	5050	5050	5050	5050	421
372	20230904	135900	273859195	5050	5050	5050	5050	0
373	20230904	135800	273859195	5050	5050	5050	5050	0
374	20230904	135700	273859195	5050	5060	5060	5050	3180
375	20230904	135600	257789935	5070	5070	5070	5070	47
376	20230904	135500	257551645	5060	5070	5070	5060	1299
377	20230904	135400	250970055	5060	5060	5060	5060	0
378	20230904	135300	250970055	5060	5060	5060	5060	0
379	20230904	135200	250970055	5060	5060	5060	5060	0
380	20230904	135100	250970055	5060	5060	5060	5060	0
381	20230904	135000	250970055	5060	5080	5080	5060	200
382	20230904	134900	249956715	5090	5090	5090	5090	0
383	20230904	134800	249956715	5090	5090	5090	5090	0
384	20230904	134700	249956715	5090	5090	5090	5090	0
385	20230904	134600	249956715	5090	5090	5090	5090	3
386	20230904	134500	249941445	5080	5080	5080	5080	0
387	20230904	134400	249941445	5080	5080	5080	5080	0
388	20230904	134300	249941445	5080	5080	5080	5080	0
389	20230904	134200	249941445	5080	5080	5080	5080	300
390	20230904	134100	248417445	5090	5090	5090	5090	0
391	20230904	134000	248417445	5090	5090	5090	5090	0
392	20230904	133900	248417445	5090	5090	5090	5090	0
393	20230904	133800	248417445	5090	5090	5090	5090	20
394	20230904	133700	248315645	5060	5060	5060	5060	37
395	20230904	133600	248128425	5060	5060	5060	5060	0
396	20230904	133500	248128425	5060	5060	5060	5060	100
397	20230904	133400	247622425	5070	5070	5070	5070	0
398	20230904	133300	247622425	5070	5070	5070	5070	0
399	20230904	133200	247622425	5070	5070	5070	5070	0
400	20230904	133100	247622425	5070	5070	5070	5070	0
401	20230904	133000	247622425	5070	5070	5070	5070	2000
402	20230904	132900	237482425	5060	5060	5060	5060	10
403	20230904	132800	237431825	5060	5060	5060	5060	0
404	20230904	132700	237431825	5060	5060	5060	5060	0
405	20230904	132600	237431825	5060	5060	5060	5060	0
406	20230904	132500	237431825	5060	5060	5060	5060	0
407	20230904	132400	237431825	5060	5060	5060	5060	0
408	20230904	132300	237431825	5060	5060	5060	5060	0
409	20230904	132200	237431825	5060	5060	5060	5060	0
410	20230904	132100	237431825	5060	5060	5060	5060	0
411	20230904	132000	237431825	5060	5060	5060	5060	0
412	20230904	131900	237431825	5060	5060	5060	5060	0
413	20230904	131800	237431825	5060	5060	5060	5060	0
414	20230904	131700	237431825	5060	5060	5060	5060	677
415	20230904	131600	234006205	5060	5080	5080	5060	144
416	20230904	131500	233276685	5110	5080	5110	5080	2213
417	20230904	131400	222026995	5080	5080	5080	5070	401
418	20230904	131300	219993785	5070	5070	5070	5070	0
419	20230904	131200	219993785	5070	5070	5070	5070	0
420	20230904	131100	219993785	5070	5070	5070	5070	0
421	20230904	131000	219993785	5070	5070	5070	5070	358
422	20230904	130900	218178725	5070	5090	5090	5070	2206
423	20230904	130800	206993185	5090	5100	5100	5090	15
424	20230904	130700	206916725	5100	5100	5100	5100	0
425	20230904	130600	206916725	5100	5100	5100	5100	3653
426	20230904	130500	188286425	5100	5120	5120	5100	3001
427	20230904	130400	172981305	5100	5120	5120	5100	1020
428	20230904	130300	167778905	5120	5120	5120	5120	104
429	20230904	130200	167246425	5100	5100	5100	5100	0
430	20230904	130100	167246425	5100	5100	5140	5100	2001
431	20230904	130000	156987915	5100	5090	5100	5090	1700
432	20230904	125900	148324935	5100	5100	5100	5100	0
433	20230904	125800	148324935	5100	5100	5100	5100	151
434	20230904	125700	147554835	5100	5100	5100	5100	0
435	20230904	125600	147554835	5100	5100	5100	5100	0
436	20230904	125500	147554835	5100	5070	5100	5070	1852
437	20230904	125400	138133695	5070	5070	5070	5070	0
438	20230904	125300	138133695	5070	5070	5070	5070	100
439	20230904	125200	137626695	5080	5080	5080	5080	0
440	20230904	125100	137626695	5080	5080	5080	5080	0
441	20230904	125000	137626695	5080	5080	5080	5080	18
442	20230904	124900	137535255	5080	5070	5080	5070	550
443	20230904	124800	134743255	5070	5050	5070	5050	3015
444	20230904	124700	119492255	5050	5050	5050	5050	0
445	20230904	124600	119492255	5050	5050	5050	5050	0
446	20230904	124500	119492255	5050	5050	5050	5050	0
447	20230904	124400	119492255	5050	5050	5050	5050	0
448	20230904	124300	119492255	5050	5050	5050	5050	0
449	20230904	124200	119492255	5050	5050	5050	5050	0
450	20230904	124100	119492255	5050	5050	5050	5050	0
451	20230904	124000	119492255	5050	5050	5050	5050	1
452	20230904	123900	119487205	5040	5040	5040	5040	5
453	20230904	123800	119462005	5040	5040	5040	5040	0
454	20230904	123700	119462005	5040	5040	5040	5040	97
455	20230904	123600	118973125	5040	5040	5040	5040	87
456	20230904	123500	118534645	5040	5040	5040	5040	0
457	20230904	123400	118534645	5040	5040	5040	5040	0
458	20230904	123300	118534645	5040	5040	5040	5040	0
459	20230904	123200	118534645	5040	5040	5040	5040	0
460	20230904	123100	118534645	5040	5040	5040	5040	0
461	20230904	123000	118534645	5040	5040	5040	5040	0
462	20230904	122900	118534645	5040	5040	5050	5040	228
463	20230904	122800	117385405	5050	5040	5050	5040	15
464	20230904	122700	117309685	5060	5030	5060	5030	91
465	20230904	122600	116850535	5010	5010	5010	5010	0
466	20230904	122500	116850535	5010	5010	5010	5010	0
467	20230904	122400	116850535	5010	5010	5010	5010	0
468	20230904	122300	116850535	5010	5010	5010	5010	0
469	20230904	122200	116850535	5010	5010	5010	5010	0
470	20230904	122100	116850535	5010	5010	5010	5010	0
471	20230904	122000	116850535	5010	5010	5010	5010	0
472	20230904	121900	116850535	5010	5010	5010	5010	0
473	20230904	121800	116850535	5010	5010	5010	5010	0
474	20230904	121700	116850535	5010	5010	5010	5010	0
475	20230904	121600	116850535	5010	5010	5010	5010	0
476	20230904	121500	116850535	5010	5010	5010	5010	0
477	20230904	121400	116850535	5010	5010	5010	5010	0
478	20230904	121300	116850535	5010	5010	5010	5010	0
479	20230904	121200	116850535	5010	5010	5010	5010	0
480	20230904	121100	116850535	5010	5010	5010	5010	0
481	20230904	121000	116850535	5010	5010	5010	5010	0
482	20230904	120900	116850535	5010	5010	5010	5010	0
483	20230904	120800	116850535	5010	5010	5010	5010	0
484	20230904	120700	116850535	5010	5010	5010	5010	0
485	20230904	120600	116850535	5010	5010	5010	5010	0
486	20230904	120500	116850535	5010	5010	5010	5010	0
487	20230904	120400	116850535	5010	5010	5010	5010	0
488	20230904	120300	116850535	5010	5010	5010	5010	484
489	20230904	120200	114425695	5010	5010	5010	5010	0
490	20230904	120100	114425695	5010	5010	5010	5010	0
491	20230904	120000	114425695	5010	5010	5010	5010	0
492	20230904	115900	114425695	5010	5010	5010	5010	255
493	20230904	115800	113148145	5050	5050	5050	5050	1
494	20230904	115700	113143095	5000	5010	5010	5000	154
495	20230904	115600	112371795	5010	5010	5010	5010	100
496	20230904	115500	111870795	5010	5010	5010	5010	0
497	20230904	115400	111870795	5010	5010	5010	5010	0
498	20230904	115300	111870795	5010	5010	5010	5010	0
499	20230904	115200	111870795	5010	5010	5010	5010	0
500	20230904	115100	111870795	5010	5010	5010	5010	490
501	20230904	115000	109415895	5010	5010	5010	5010	99
502	20230904	114900	108919905	5010	5050	5050	5010	949
503	20230904	114800	104165375	4965	5030	5030	4965	1590
504	20230904	114700	96245375	5060	5060	5060	5060	0
505	20230904	114600	96245375	5060	5060	5060	5060	0
506	20230904	114500	96245375	5060	5060	5060	5060	0
507	20230904	114400	96245375	5060	5060	5060	5060	1
508	20230904	114300	96240315	5030	5030	5030	5030	0
509	20230904	114200	96240315	5030	5030	5030	5030	0
510	20230904	114100	96240315	5030	5030	5030	5030	0
511	20230904	114000	96240315	5030	5030	5030	5030	0
512	20230904	113900	96240315	5030	5030	5030	5030	600
513	20230904	113800	93222315	5030	5030	5030	5030	0
514	20230904	113700	93222315	5030	5030	5030	5030	0
515	20230904	113600	93222315	5030	5030	5030	5030	2
516	20230904	113500	93212255	5030	5030	5030	5030	0
517	20230904	113400	93212255	5030	5030	5030	5030	0
518	20230904	113300	93212255	5030	5030	5030	5030	1
519	20230904	113200	93207225	5030	5030	5030	5030	0
520	20230904	113100	93207225	5030	5030	5030	5030	0
521	20230904	113000	93207225	5030	5060	5070	5030	803
522	20230904	112900	89140035	5050	5030	5050	5030	1904
523	20230904	112800	79532395	5030	5030	5030	5030	198
524	20230904	112700	78536455	5030	5030	5030	5030	0
525	20230904	112600	78536455	5030	5030	5030	5030	1
526	20230904	112500	78531425	5020	5020	5020	5020	0
527	20230904	112400	78531425	5020	5020	5020	5020	0
528	20230904	112300	78531425	5020	5020	5020	5020	0
529	20230904	112200	78531425	5020	5020	5020	5020	0
530	20230904	112100	78531425	5020	5020	5020	5020	0
531	20230904	112000	78531425	5020	5020	5020	5020	0
532	20230904	111900	78531425	5020	5020	5020	5020	2
533	20230904	111800	78521385	5020	5020	5020	5020	0
534	20230904	111700	78521385	5020	5020	5020	5020	0
535	20230904	111600	78521385	5020	5020	5020	5020	171
536	20230904	111500	77662965	5020	5020	5020	5020	23
537	20230904	111400	77547505	5020	5020	5020	5020	0
538	20230904	111300	77547505	5020	5020	5020	5020	0
539	20230904	111200	77547505	5020	5020	5020	5020	0
540	20230904	111100	77547505	5020	5010	5020	5010	383
541	20230904	111000	75625785	5000	5000	5000	5000	8
542	20230904	110900	75585785	5000	5000	5000	5000	0
543	20230904	110800	75585785	5000	5000	5000	5000	0
544	20230904	110700	75585785	5000	5000	5000	5000	404
545	20230904	110600	73565785	4990	4990	4990	4990	0
546	20230904	110500	73565785	4990	4990	4990	4990	0
547	20230904	110400	73565785	4990	4990	4990	4990	0
548	20230904	110300	73565785	4990	4990	4990	4990	0
549	20230904	110200	73565785	4990	4990	4990	4990	0
550	20230904	110100	73565785	4990	4990	4990	4990	0
551	20230904	110000	73565785	4990	4990	4990	4990	0
552	20230904	105900	73565785	4990	4990	4990	4990	0
553	20230904	105800	73565785	4990	4990	4990	4990	0
554	20230904	105700	73565785	4990	4990	4990	4990	0
555	20230904	105600	73565785	4990	4990	4990	4990	0
556	20230904	105500	73565785	4990	4990	4990	4990	0
557	20230904	105400	73565785	4990	4990	4990	4990	0
558	20230904	105300	73565785	4990	4990	4990	4990	60
559	20230904	105200	73266385	4990	4990	4990	4990	0
560	20230904	105100	73266385	4990	4990	4990	4990	0
561	20230904	105000	73266385	4990	4990	4990	4990	0
562	20230904	104900	73266385	4990	4990	4990	4990	40
563	20230904	104800	73066785	4990	4990	4990	4990	300
564	20230904	104700	71569785	4985	4985	4985	4985	0
565	20230904	104600	71569785	4985	4985	4985	4985	0
566	20230904	104500	71569785	4985	4985	4985	4985	0
567	20230904	104400	71569785	4985	4985	4985	4985	0
568	20230904	104300	71569785	4985	4985	4985	4985	0
569	20230904	104200	71569785	4985	4985	4985	4985	0
570	20230904	104100	71569785	4985	4985	4985	4985	0
571	20230904	104000	71569785	4985	4985	4985	4985	0
572	20230904	103900	71569785	4985	4985	4985	4985	0
573	20230904	103800	71569785	4985	4985	4985	4985	150
574	20230904	103700	70822035	4965	4965	4965	4965	0
575	20230904	103600	70822035	4965	4965	4965	4965	0
576	20230904	103500	70822035	4965	4965	4965	4965	0
577	20230904	103400	70822035	4965	4965	4965	4965	0
578	20230904	103300	70822035	4965	4980	4980	4965	223
579	20230904	103200	69714105	4980	4980	4980	4980	0
580	20230904	103100	69714105	4980	4980	4980	4980	0
581	20230904	103000	69714105	4980	4980	4980	4980	0
582	20230904	102900	69714105	4980	4980	4980	4980	0
583	20230904	102800	69714105	4980	4980	4980	4980	0
584	20230904	102700	69714105	4980	4980	4980	4980	0
585	20230904	102600	69714105	4980	4980	4980	4980	1
586	20230904	102500	69709125	4980	4980	4980	4980	1
587	20230904	102400	69704145	4960	4960	4960	4960	200
588	20230904	102300	68712145	4960	4960	4960	4960	0
589	20230904	102200	68712145	4960	4960	4960	4960	0
590	20230904	102100	68712145	4960	4960	4960	4960	0
591	20230904	102000	68712145	4960	4960	4960	4960	0
592	20230904	101900	68712145	4960	4960	4960	4960	0
593	20230904	101800	68712145	4960	4960	4960	4960	0
594	20230904	101700	68712145	4960	4960	4960	4960	0
595	20230904	101600	68712145	4960	4960	4960	4960	91
596	20230904	101500	68260785	4960	4960	4960	4960	0
597	20230904	101400	68260785	4960	4960	4960	4960	0
598	20230904	101300	68260785	4960	4960	4960	4960	0
599	20230904	101200	68260785	4960	4960	4960	4960	0
600	20230904	101100	68260785	4960	4960	4960	4960	0
601	20230904	101000	68260785	4960	4960	4960	4960	0
602	20230904	100900	68260785	4960	4960	4960	4960	0
603	20230904	100800	68260785	4960	4960	4960	4960	0
604	20230904	100700	68260785	4960	4960	4960	4960	0
605	20230904	100600	68260785	4960	4960	4960	4960	0
606	20230904	100500	68260785	4960	4960	4960	4960	0
607	20230904	100400	68260785	4960	4960	4960	4960	0
608	20230904	100300	68260785	4960	4960	4960	4960	0
609	20230904	100200	68260785	4960	4960	4960	4960	450
610	20230904	100100	66028785	4960	4950	4960	4950	665
611	20230904	100000	62730940	4960	4960	4960	4960	2
612	20230904	095900	62721020	4935	4935	4935	4935	0
613	20230904	095800	62721020	4935	4935	4935	4935	0
614	20230904	095700	62721020	4935	4935	4935	4935	0
615	20230904	095600	62721020	4935	4935	4935	4935	0
616	20230904	095500	62721020	4935	4960	4960	4935	5700
617	20230904	095400	34535455	4960	4960	4960	4960	0
618	20230904	095300	34535455	4960	4960	4960	4960	0
619	20230904	095200	34535455	4960	4960	4960	4960	0
620	20230904	095100	34535455	4960	4960	4960	4960	0
621	20230904	095000	34535455	4960	4960	4960	4960	0
622	20230904	094900	34535455	4960	4960	4960	4960	0
623	20230904	094800	34535455	4960	4960	4960	4960	0
624	20230904	094700	34535455	4960	4960	4960	4960	20
625	20230904	094600	34436255	5000	5000	5000	5000	0
626	20230904	094500	34436255	5000	5000	5000	5000	0
627	20230904	094400	34436255	5000	5000	5000	5000	10
628	20230904	094300	34386255	5000	5000	5000	5000	0
629	20230904	094200	34386255	5000	4990	5000	4990	1000
630	20230904	094100	29386730	5000	5000	5000	5000	0
631	20230904	094000	29386730	5000	5000	5000	5000	0
632	20230904	093900	29386730	5000	5000	5000	5000	0
633	20230904	093800	29386730	5000	5000	5000	5000	1
634	20230904	093700	29381730	5000	5000	5000	5000	1
635	20230904	093600	29376730	5000	5000	5000	5000	5
636	20230904	093500	29351730	4955	4955	4955	4955	0
637	20230904	093400	29351730	4955	4955	4955	4955	0
638	20230904	093300	29351730	4955	4955	4955	4955	0
639	20230904	093200	29351730	4955	4955	4955	4955	0
640	20230904	093100	29351730	4955	4955	4955	4955	0
641	20230904	093000	29351730	4955	4955	4955	4955	50
642	20230904	092900	29103980	4950	4950	4950	4950	0
643	20230904	092800	29103980	4950	4950	4950	4950	218
644	20230904	092700	28024880	4950	4950	4950	4950	0
645	20230904	092600	28024880	4950	4950	4950	4950	0
646	20230904	092500	28024880	4950	4950	4950	4950	99
647	20230904	092400	27534830	4945	4945	4945	4945	1
648	20230904	092300	27529885	4965	4965	4965	4965	0
649	20230904	092200	27529885	4965	4965	4965	4965	79
650	20230904	092100	27137650	4925	4925	4925	4925	0
651	20230904	092000	27137650	4925	4925	4925	4925	0
652	20230904	091900	27137650	4925	4925	4925	4925	0
653	20230904	091800	27137650	4925	4925	4925	4925	0
654	20230904	091700	27137650	4925	4925	4925	4925	0
655	20230904	091600	27137650	4925	4925	4925	4925	0
656	20230904	091500	27137650	4925	4925	4925	4925	0
657	20230904	091400	27137650	4925	4925	4925	4925	0
658	20230904	091300	27137650	4925	4925	4925	4925	0
659	20230904	091200	27137650	4925	4925	4925	4925	0
660	20230904	091100	27137650	4925	4945	4945	4925	100
661	20230904	091000	26643635	5020	5020	5020	5020	0
662	20230904	090900	26643635	5020	5020	5020	5020	25
663	20230904	090800	26518135	5020	5020	5020	5020	0
664	20230904	090700	26518135	5020	5020	5020	5020	11
665	20230904	090600	26462915	5020	5010	5020	5010	500
666	20230904	090500	23953155	5020	5020	5020	5020	49
667	20230904	090400	23707175	5020	4920	5030	4920	1554
668	20230904	090300	15947490	4915	4910	4915	4910	1088
669	20230904	090200	10603745	4895	4895	4895	4895	0
670	20230904	090100	10603745	4895	4895	4910	4895	408
671	20230904	090000	8606540	4900	5000	5000	4900	1755