KissMeData/021320/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	190100	34742505	4960	4960	4960	4960	781
3	20230907	190000	34742505	4960	4960	4960	4960	0
4	20230907	185900	34742505	4960	4960	4960	4960	0
5	20230907	185800	34742505	4960	4960	4960	4960	0
6	20230907	185700	34742505	4960	4960	4960	4960	0
7	20230907	185600	34742505	4960	4960	4960	4960	0
8	20230907	185500	34742505	4960	4960	4960	4960	0
9	20230907	185400	34742505	4960	4960	4960	4960	0
10	20230907	185300	34742505	4960	4960	4960	4960	0
11	20230907	185200	34742505	4960	4960	4960	4960	0
12	20230907	185100	34742505	4960	4960	4960	4960	0
13	20230907	185000	34742505	4960	4960	4960	4960	0
14	20230907	184900	34742505	4960	4960	4960	4960	0
15	20230907	184800	34742505	4960	4960	4960	4960	0
16	20230907	184700	34742505	4960	4960	4960	4960	0
17	20230907	184600	34742505	4960	4960	4960	4960	0
18	20230907	184500	34742505	4960	4960	4960	4960	0
19	20230907	184400	34742505	4960	4960	4960	4960	0
20	20230907	184300	34742505	4960	4960	4960	4960	0
21	20230907	184200	34742505	4960	4960	4960	4960	0
22	20230907	184100	34742505	4960	4960	4960	4960	0
23	20230907	184000	34742505	4960	4960	4960	4960	0
24	20230907	183900	34742505	4960	4960	4960	4960	0
25	20230907	183800	34742505	4960	4960	4960	4960	0
26	20230907	183700	34742505	4960	4960	4960	4960	0
27	20230907	183600	34742505	4960	4960	4960	4960	0
28	20230907	183500	34742505	4960	4960	4960	4960	0
29	20230907	183400	34742505	4960	4960	4960	4960	0
30	20230907	183300	34742505	4960	4960	4960	4960	0
31	20230907	183200	34742505	4960	4960	4960	4960	0
32	20230907	183100	34742505	4960	4960	4960	4960	781
33	20230907	183000	34742505	4960	4960	4960	4960	0
34	20230907	182900	34742505	4960	4960	4960	4960	0
35	20230907	182800	34742505	4960	4960	4960	4960	0
36	20230907	182700	34742505	4960	4960	4960	4960	0
37	20230907	182600	34742505	4960	4960	4960	4960	0
38	20230907	182500	34742505	4960	4960	4960	4960	0
39	20230907	182400	34742505	4960	4960	4960	4960	0
40	20230907	182300	34742505	4960	4960	4960	4960	0
41	20230907	182200	34742505	4960	4960	4960	4960	0
42	20230907	182100	34742505	4960	4960	4960	4960	0
43	20230907	182000	34742505	4960	4960	4960	4960	0
44	20230907	181900	34742505	4960	4960	4960	4960	0
45	20230907	181800	34742505	4960	4960	4960	4960	0
46	20230907	181700	34742505	4960	4960	4960	4960	0
47	20230907	181600	34742505	4960	4960	4960	4960	0
48	20230907	181500	34742505	4960	4960	4960	4960	0
49	20230907	181400	34742505	4960	4960	4960	4960	0
50	20230907	181300	34742505	4960	4960	4960	4960	0
51	20230907	181200	34742505	4960	4960	4960	4960	0
52	20230907	181100	34742505	4960	4960	4960	4960	0
53	20230907	181000	34742505	4960	4960	4960	4960	0
54	20230907	180900	34742505	4960	4960	4960	4960	0
55	20230907	180800	34742505	4960	4960	4960	4960	0
56	20230907	180700	34742505	4960	4960	4960	4960	0
57	20230907	180600	34742505	4960	4960	4960	4960	0
58	20230907	180500	34742505	4960	4960	4960	4960	0
59	20230907	180400	34742505	4960	4960	4960	4960	0
60	20230907	180300	34742505	4960	4960	4960	4960	0
61	20230907	180200	34742505	4960	4960	4960	4960	0
62	20230907	180100	34742505	4960	4960	4960	4960	781
63	20230907	180000	34742505	4960	4960	4960	4960	0
64	20230907	175900	34742505	4960	4960	4960	4960	0
65	20230907	175800	34742505	4960	4960	4960	4960	0
66	20230907	175700	34742505	4960	4960	4960	4960	0
67	20230907	175600	34742505	4960	4960	4960	4960	0
68	20230907	175500	34742505	4960	4960	4960	4960	0
69	20230907	175400	34742505	4960	4960	4960	4960	0
70	20230907	175300	34742505	4960	4960	4960	4960	0
71	20230907	175200	34742505	4960	4960	4960	4960	0
72	20230907	175100	34742505	4960	4960	4960	4960	0
73	20230907	175000	34742505	4960	4960	4960	4960	0
74	20230907	174900	34742505	4960	4960	4960	4960	0
75	20230907	174800	34742505	4960	4960	4960	4960	0
76	20230907	174700	34742505	4960	4960	4960	4960	0
77	20230907	174600	34742505	4960	4960	4960	4960	0
78	20230907	174500	34742505	4960	4960	4960	4960	0
79	20230907	174400	34742505	4960	4960	4960	4960	0
80	20230907	174300	34742505	4960	4960	4960	4960	0
81	20230907	174200	34742505	4960	4960	4960	4960	0
82	20230907	174100	34742505	4960	4960	4960	4960	0
83	20230907	174000	34742505	4960	4960	4960	4960	0
84	20230907	173900	34742505	4960	4960	4960	4960	0
85	20230907	173800	34742505	4960	4960	4960	4960	0
86	20230907	173700	34742505	4960	4960	4960	4960	0
87	20230907	173600	34742505	4960	4960	4960	4960	0
88	20230907	173500	34742505	4960	4960	4960	4960	0
89	20230907	173400	34742505	4960	4960	4960	4960	0
90	20230907	173300	34742505	4960	4960	4960	4960	0
91	20230907	173200	34742505	4960	4960	4960	4960	0
92	20230907	173100	34742505	4960	4960	4960	4960	781
93	20230907	173000	34742505	4960	4960	4960	4960	0
94	20230907	172900	34742505	4960	4960	4960	4960	0
95	20230907	172800	34742505	4960	4960	4960	4960	0
96	20230907	172700	34742505	4960	4960	4960	4960	0
97	20230907	172600	34742505	4960	4960	4960	4960	0
98	20230907	172500	34742505	4960	4960	4960	4960	0
99	20230907	172400	34742505	4960	4960	4960	4960	0
100	20230907	172300	34742505	4960	4960	4960	4960	0
101	20230907	172200	34742505	4960	4960	4960	4960	0
102	20230907	172100	34742505	4960	4960	4960	4960	0
103	20230907	172000	34742505	4960	4960	4960	4960	0
104	20230907	171900	34742505	4960	4960	4960	4960	0
105	20230907	171800	34742505	4960	4960	4960	4960	0
106	20230907	171700	34742505	4960	4960	4960	4960	0
107	20230907	171600	34742505	4960	4960	4960	4960	0
108	20230907	171500	34742505	4960	4960	4960	4960	0
109	20230907	171400	34742505	4960	4960	4960	4960	0
110	20230907	171300	34742505	4960	4960	4960	4960	0
111	20230907	171200	34742505	4960	4960	4960	4960	0
112	20230907	171100	34742505	4960	4960	4960	4960	0
113	20230907	171000	34742505	4960	4960	4960	4960	0
114	20230907	170900	34742505	4960	4960	4960	4960	0
115	20230907	170800	34742505	4960	4960	4960	4960	0
116	20230907	170700	34742505	4960	4960	4960	4960	0
117	20230907	170600	34742505	4960	4960	4960	4960	0
118	20230907	170500	34742505	4960	4960	4960	4960	0
119	20230907	170400	34742505	4960	4960	4960	4960	0
120	20230907	170300	34742505	4960	4960	4960	4960	0
121	20230907	170200	34742505	4960	4960	4960	4960	0
122	20230907	170100	34742505	4960	4960	4960	4960	781
123	20230907	170000	34742505	4960	4960	4960	4960	0
124	20230907	165900	34742505	4960	4960	4960	4960	0
125	20230907	165800	34742505	4960	4960	4960	4960	0
126	20230907	165700	34742505	4960	4960	4960	4960	0
127	20230907	165600	34742505	4960	4960	4960	4960	0
128	20230907	165500	34742505	4960	4960	4960	4960	0
129	20230907	165400	34742505	4960	4960	4960	4960	0
130	20230907	165300	34742505	4960	4960	4960	4960	0
131	20230907	165200	34742505	4960	4960	4960	4960	0
132	20230907	165100	34742505	4960	4960	4960	4960	0
133	20230907	165000	34742505	4960	4960	4960	4960	0
134	20230907	164900	34742505	4960	4960	4960	4960	0
135	20230907	164800	34742505	4960	4960	4960	4960	0
136	20230907	164700	34742505	4960	4960	4960	4960	0
137	20230907	164600	34742505	4960	4960	4960	4960	0
138	20230907	164500	34742505	4960	4960	4960	4960	0
139	20230907	164400	34742505	4960	4960	4960	4960	0
140	20230907	164300	34742505	4960	4960	4960	4960	0
141	20230907	164200	34742505	4960	4960	4960	4960	0
142	20230907	164100	34742505	4960	4960	4960	4960	0
143	20230907	164000	34742505	4960	4960	4960	4960	0
144	20230907	163900	34742505	4960	4960	4960	4960	0
145	20230907	163800	34742505	4960	4960	4960	4960	0
146	20230907	163700	34742505	4960	4960	4960	4960	0
147	20230907	163600	34742505	4960	4960	4960	4960	0
148	20230907	163500	34742505	4960	4960	4960	4960	0
149	20230907	163400	34742505	4960	4960	4960	4960	0
150	20230907	163300	34742505	4960	4960	4960	4960	0
151	20230907	163200	34742505	4960	4960	4960	4960	0
152	20230907	163100	34742505	4960	4960	4960	4960	781
153	20230907	163000	34742505	4960	4960	4960	4960	0
154	20230907	162900	34742505	4960	4960	4960	4960	0
155	20230907	162800	34742505	4960	4960	4960	4960	0
156	20230907	162700	34742505	4960	4960	4960	4960	0
157	20230907	162600	34742505	4960	4960	4960	4960	0
158	20230907	162500	34742505	4960	4960	4960	4960	0
159	20230907	162400	34742505	4960	4960	4960	4960	0
160	20230907	162300	34742505	4960	4960	4960	4960	0
161	20230907	162200	34742505	4960	4960	4960	4960	0
162	20230907	162100	34742505	4960	4960	4960	4960	0
163	20230907	162000	34742505	4960	4960	4960	4960	0
164	20230907	161900	34742505	4960	4960	4960	4960	0
165	20230907	161800	34742505	4960	4960	4960	4960	0
166	20230907	161700	34742505	4960	4960	4960	4960	0
167	20230907	161600	34742505	4960	4960	4960	4960	0
168	20230907	161500	34742505	4960	4960	4960	4960	0
169	20230907	161400	34742505	4960	4960	4960	4960	0
170	20230907	161300	34742505	4960	4960	4960	4960	0
171	20230907	161200	34742505	4960	4960	4960	4960	0
172	20230907	161100	34742505	4960	4960	4960	4960	0
173	20230907	161000	34742505	4960	4960	4960	4960	0
174	20230907	160900	34742505	4960	4960	4960	4960	0
175	20230907	160800	34742505	4960	4960	4960	4960	0
176	20230907	160700	34742505	4960	4960	4960	4960	0
177	20230907	160600	34742505	4960	4960	4960	4960	0
178	20230907	160500	34742505	4960	4960	4960	4960	0
179	20230907	160400	34742505	4960	4960	4960	4960	0
180	20230907	160300	34742505	4960	4960	4960	4960	0
181	20230907	160200	34742505	4960	4960	4960	4960	0
182	20230907	160100	34742505	4960	4960	4960	4960	781
183	20230907	160000	34742505	4960	4960	4960	4960	0
184	20230907	155900	34742505	4960	4960	4960	4960	0
185	20230907	155800	34742505	4960	4960	4960	4960	0
186	20230907	155700	34742505	4960	4960	4960	4960	0
187	20230907	155600	34742505	4960	4960	4960	4960	0
188	20230907	155500	34742505	4960	4960	4960	4960	0
189	20230907	155400	34742505	4960	4960	4960	4960	0
190	20230907	155300	34742505	4960	4960	4960	4960	0
191	20230907	155200	34742505	4960	4960	4960	4960	0
192	20230907	155100	34742505	4960	4960	4960	4960	0
193	20230907	155000	34742505	4960	4960	4960	4960	0
194	20230907	154900	34742505	4960	4960	4960	4960	0
195	20230907	154800	34742505	4960	4960	4960	4960	0
196	20230907	154700	34742505	4960	4960	4960	4960	0
197	20230907	154600	34742505	4960	4960	4960	4960	0
198	20230907	154500	34742505	4960	4960	4960	4960	0
199	20230907	154400	34742505	4960	4960	4960	4960	0
200	20230907	154300	34742505	4960	4960	4960	4960	0
201	20230907	154200	34742505	4960	4960	4960	4960	0
202	20230907	154100	34742505	4960	4960	4960	4960	0
203	20230907	154000	34742505	4960	4960	4960	4960	0
204	20230907	153900	34742505	4960	4960	4960	4960	0
205	20230907	153800	34742505	4960	4960	4960	4960	0
206	20230907	153700	34742505	4960	4960	4960	4960	0
207	20230907	153600	34742505	4960	4960	4960	4960	0
208	20230907	153500	34742505	4960	4960	4960	4960	0
209	20230907	153400	34742505	4960	4960	4960	4960	0
210	20230907	153300	34742505	4960	4960	4960	4960	0
211	20230907	153200	34742505	4960	4960	4960	4960	0
212	20230907	153100	34742505	4960	4960	4960	4960	781
213	20230907	153000	34742505	4960	4960	4960	4960	781
214	20230907	152900	30868745	4980	4980	4980	4980	0
215	20230907	152800	30868745	4980	4980	4980	4980	0
216	20230907	152700	30868745	4980	4980	4980	4980	0
217	20230907	152600	30868745	4980	4980	4980	4980	0
218	20230907	152500	30868745	4980	4980	4980	4980	0
219	20230907	152400	30868745	4980	4980	4980	4980	0
220	20230907	152300	30868745	4980	4980	4980	4980	0
221	20230907	152200	30868745	4980	4980	4980	4980	0
222	20230907	152100	30868745	4980	4980	4980	4980	0
223	20230907	152000	30868745	4980	4980	4980	4980	0
224	20230907	151900	30868745	4980	4975	4980	4965	401
225	20230907	151800	28876185	4980	4980	4980	4980	18
226	20230907	151700	28786545	4985	4985	4985	4985	1
227	20230907	151600	28781560	4985	4985	4985	4985	1
228	20230907	151500	28776575	4985	4985	4985	4985	0
229	20230907	151400	28776575	4985	4985	4985	4985	0
230	20230907	151300	28776575	4985	4985	4985	4985	10
231	20230907	151200	28726725	4985	4985	4985	4985	0
232	20230907	151100	28726725	4985	4985	4985	4985	0
233	20230907	151000	28726725	4985	4985	4985	4985	0
234	20230907	150900	28726725	4985	4985	4985	4985	0
235	20230907	150800	28726725	4985	4970	4985	4970	101
236	20230907	150700	28223255	4970	4970	4970	4970	0
237	20230907	150600	28223255	4970	4970	4970	4970	0
238	20230907	150500	28223255	4970	4970	4970	4970	1
239	20230907	150400	28218285	4970	4970	4970	4970	0
240	20230907	150300	28218285	4970	4970	4970	4970	0
241	20230907	150200	28218285	4970	4970	4970	4970	0
242	20230907	150100	28218285	4970	4970	4970	4970	2
243	20230907	150000	28208345	4970	4975	4975	4970	100
244	20230907	145900	27711340	4975	4975	4975	4975	0
245	20230907	145800	27711340	4975	4975	4975	4975	0
246	20230907	145700	27711340	4975	4975	4975	4975	0
247	20230907	145600	27711340	4975	4975	4975	4975	0
248	20230907	145500	27711340	4975	4975	4975	4975	0
249	20230907	145400	27711340	4975	4975	4975	4975	648
250	20230907	145300	24487540	4985	4985	4985	4985	0
251	20230907	145200	24487540	4985	4985	4985	4985	0
252	20230907	145100	24487540	4985	4985	4985	4985	15
253	20230907	145000	24412765	4980	4980	4980	4980	0
254	20230907	144900	24412765	4980	4980	4980	4980	0
255	20230907	144800	24412765	4980	4980	4980	4980	0
256	20230907	144700	24412765	4980	4980	4980	4980	0
257	20230907	144600	24412765	4980	4980	4980	4980	0
258	20230907	144500	24412765	4980	4980	4980	4980	0
259	20230907	144400	24412765	4980	4980	4980	4980	0
260	20230907	144300	24412765	4980	4980	4980	4980	0
261	20230907	144200	24412765	4980	4980	4980	4980	0
262	20230907	144100	24412765	4980	4980	4980	4980	0
263	20230907	144000	24412765	4980	4980	4980	4980	654
264	20230907	143900	21155845	4980	4980	4980	4980	0
265	20230907	143800	21155845	4980	4980	4980	4980	0
266	20230907	143700	21155845	4980	4980	4980	4980	10
267	20230907	143600	21106045	4985	4985	4985	4985	0
268	20230907	143500	21106045	4985	4985	4985	4985	0
269	20230907	143400	21106045	4985	4985	4985	4985	0
270	20230907	143300	21106045	4985	4985	4985	4985	0
271	20230907	143200	21106045	4985	4985	4985	4985	0
272	20230907	143100	21106045	4985	4985	4985	4985	0
273	20230907	143000	21106045	4985	4985	4985	4985	0
274	20230907	142900	21106045	4985	4985	4985	4985	0
275	20230907	142800	21106045	4985	4985	4985	4985	0
276	20230907	142700	21106045	4985	4985	4985	4985	0
277	20230907	142600	21106045	4985	4985	4985	4985	0
278	20230907	142500	21106045	4985	4985	4985	4985	5
279	20230907	142400	21081120	4985	4985	4985	4985	0
280	20230907	142300	21081120	4985	4985	4985	4985	0
281	20230907	142200	21081120	4985	4985	4985	4985	0
282	20230907	142100	21081120	4985	4985	4985	4985	0
283	20230907	142000	21081120	4985	4985	4985	4985	21
284	20230907	141900	20976435	4985	4985	4985	4985	21
285	20230907	141800	20871750	4985	4985	4985	4985	0
286	20230907	141700	20871750	4985	4985	4985	4985	0
287	20230907	141600	20871750	4985	4985	4985	4985	0
288	20230907	141500	20871750	4985	4985	4985	4985	0
289	20230907	141400	20871750	4985	4985	4985	4985	0
290	20230907	141300	20871750	4985	4985	4985	4985	0
291	20230907	141200	20871750	4985	4985	4985	4985	0
292	20230907	141100	20871750	4985	4985	4985	4985	0
293	20230907	141000	20871750	4985	4985	4985	4985	2
294	20230907	140900	20861780	4985	4985	4985	4985	2
295	20230907	140800	20851810	4980	4980	4980	4980	0
296	20230907	140700	20851810	4980	4980	4980	4980	0
297	20230907	140600	20851810	4980	4980	4980	4980	0
298	20230907	140500	20851810	4980	4980	4980	4980	0
299	20230907	140400	20851810	4980	4980	4980	4980	37
300	20230907	140300	20667550	4980	4980	4980	4980	0
301	20230907	140200	20667550	4980	4980	4980	4980	5
302	20230907	140100	20642650	4985	4985	4985	4985	0
303	20230907	140000	20642650	4985	4985	4985	4985	0
304	20230907	135900	20642650	4985	4985	4985	4985	2
305	20230907	135800	20632680	4980	4980	4980	4980	0
306	20230907	135700	20632680	4980	4980	4980	4980	0
307	20230907	135600	20632680	4980	4980	4980	4980	0
308	20230907	135500	20632680	4980	4980	4980	4980	0
309	20230907	135400	20632680	4980	4980	4980	4980	0
310	20230907	135300	20632680	4980	4980	4980	4980	0
311	20230907	135200	20632680	4980	4980	4980	4980	0
312	20230907	135100	20632680	4980	4980	4980	4980	0
313	20230907	135000	20632680	4980	4980	4980	4980	0
314	20230907	134900	20632680	4980	4980	4980	4980	0
315	20230907	134800	20632680	4980	4980	4980	4980	0
316	20230907	134700	20632680	4980	4980	4980	4980	247
317	20230907	134600	19402620	4985	4985	4985	4985	0
318	20230907	134500	19402620	4985	4985	4985	4985	0
319	20230907	134400	19402620	4985	4985	4985	4985	0
320	20230907	134300	19402620	4985	4985	4985	4985	0
321	20230907	134200	19402620	4985	4985	4985	4985	10
322	20230907	134100	19352770	4985	4985	4985	4985	21
323	20230907	134000	19248085	4985	4985	4985	4985	0
324	20230907	133900	19248085	4985	4985	4985	4985	0
325	20230907	133800	19248085	4985	4985	4985	4985	0
326	20230907	133700	19248085	4985	4985	4985	4985	0
327	20230907	133600	19248085	4985	4985	4985	4985	0
328	20230907	133500	19248085	4985	4985	4985	4985	0
329	20230907	133400	19248085	4985	4985	4985	4985	0
330	20230907	133300	19248085	4985	4985	4985	4985	0
331	20230907	133200	19248085	4985	4985	4985	4985	0
332	20230907	133100	19248085	4985	4985	4985	4985	1
333	20230907	133000	19243100	4985	4985	4985	4985	1
334	20230907	132900	19238115	4980	4980	4980	4980	0
335	20230907	132800	19238115	4980	4980	4980	4980	0
336	20230907	132700	19238115	4980	4980	4980	4980	0
337	20230907	132600	19238115	4980	4980	4980	4980	0
338	20230907	132500	19238115	4980	4980	4980	4980	0
339	20230907	132400	19238115	4980	4980	4980	4980	0
340	20230907	132300	19238115	4980	4980	4980	4980	0
341	20230907	132200	19238115	4980	4980	4980	4980	0
342	20230907	132100	19238115	4980	4980	4980	4980	0
343	20230907	132000	19238115	4980	4980	4980	4980	0
344	20230907	131900	19238115	4980	4980	4980	4980	0
345	20230907	131800	19238115	4980	4980	4980	4980	0
346	20230907	131700	19238115	4980	4980	4980	4980	0
347	20230907	131600	19238115	4980	4980	4980	4980	0
348	20230907	131500	19238115	4980	4980	4980	4980	0
349	20230907	131400	19238115	4980	4980	4980	4980	0
350	20230907	131300	19238115	4980	4980	4980	4980	0
351	20230907	131200	19238115	4980	4980	4980	4980	0
352	20230907	131100	19238115	4980	4980	4980	4980	0
353	20230907	131000	19238115	4980	4980	4980	4980	0
354	20230907	130900	19238115	4980	4980	4980	4980	0
355	20230907	130800	19238115	4980	4980	4980	4980	0
356	20230907	130700	19238115	4980	4980	4980	4980	0
357	20230907	130600	19238115	4980	4980	4980	4980	0
358	20230907	130500	19238115	4980	4980	4980	4980	0
359	20230907	130400	19238115	4980	4980	4980	4980	0
360	20230907	130300	19238115	4980	4980	4980	4980	0
361	20230907	130200	19238115	4980	4980	4980	4980	40
362	20230907	130100	19038915	4985	4985	4985	4985	0
363	20230907	130000	19038915	4985	4985	4985	4985	0
364	20230907	125900	19038915	4985	4985	4985	4985	0
365	20230907	125800	19038915	4985	4985	4985	4985	0
366	20230907	125700	19038915	4985	4985	4985	4985	0
367	20230907	125600	19038915	4985	4985	4985	4985	0
368	20230907	125500	19038915	4985	4985	4985	4985	0
369	20230907	125400	19038915	4985	4985	4985	4985	0
370	20230907	125300	19038915	4985	4985	4985	4985	0
371	20230907	125200	19038915	4985	4985	4985	4985	0
372	20230907	125100	19038915	4985	4985	4985	4985	100
373	20230907	125000	18540415	4985	4985	4985	4985	61
374	20230907	124900	18236330	4985	4985	4985	4985	0
375	20230907	124800	18236330	4985	4985	4985	4985	0
376	20230907	124700	18236330	4985	4985	4985	4985	0
377	20230907	124600	18236330	4985	4985	4985	4985	0
378	20230907	124500	18236330	4985	4985	4985	4985	0
379	20230907	124400	18236330	4985	4985	4985	4985	0
380	20230907	124300	18236330	4985	4985	4985	4985	0
381	20230907	124200	18236330	4985	4985	4985	4985	0
382	20230907	124100	18236330	4985	4985	4985	4985	0
383	20230907	124000	18236330	4985	4985	4985	4985	0
384	20230907	123900	18236330	4985	4985	4985	4985	0
385	20230907	123800	18236330	4985	4985	4985	4985	0
386	20230907	123700	18236330	4985	4985	4985	4985	0
387	20230907	123600	18236330	4985	4985	4985	4985	1
388	20230907	123500	18231345	4980	4980	4980	4980	0
389	20230907	123400	18231345	4980	4980	4980	4980	0
390	20230907	123300	18231345	4980	4980	4980	4980	0
391	20230907	123200	18231345	4980	4980	4980	4980	0
392	20230907	123100	18231345	4980	4980	4980	4980	0
393	20230907	123000	18231345	4980	4980	4980	4980	0
394	20230907	122900	18231345	4980	4980	4980	4980	0
395	20230907	122800	18231345	4980	4980	4980	4980	0
396	20230907	122700	18231345	4980	4980	4980	4980	0
397	20230907	122600	18231345	4980	4980	4980	4980	0
398	20230907	122500	18231345	4980	4980	4980	4980	0
399	20230907	122400	18231345	4980	4980	4980	4980	0
400	20230907	122300	18231345	4980	4980	4980	4980	0
401	20230907	122200	18231345	4980	4980	4980	4980	0
402	20230907	122100	18231345	4980	4980	4980	4980	0
403	20230907	122000	18231345	4980	4980	4980	4980	0
404	20230907	121900	18231345	4980	4980	4980	4980	0
405	20230907	121800	18231345	4980	4980	4980	4980	0
406	20230907	121700	18231345	4980	4980	4980	4980	0
407	20230907	121600	18231345	4980	4980	4980	4980	0
408	20230907	121500	18231345	4980	4980	4980	4980	0
409	20230907	121400	18231345	4980	4980	4980	4980	0
410	20230907	121300	18231345	4980	4980	4980	4980	0
411	20230907	121200	18231345	4980	4980	4980	4980	0
412	20230907	121100	18231345	4980	4980	4980	4980	0
413	20230907	121000	18231345	4980	4980	4980	4980	0
414	20230907	120900	18231345	4980	4980	4980	4980	172
415	20230907	120800	17374785	4980	4980	4980	4980	0
416	20230907	120700	17374785	4980	4980	4980	4980	50
417	20230907	120600	17125785	4980	4980	4980	4980	50
418	20230907	120500	16876785	4980	4980	4980	4980	50
419	20230907	120400	16627785	4980	4980	4980	4980	50
420	20230907	120300	16378785	4980	4980	4980	4980	0
421	20230907	120200	16378785	4980	4980	4980	4980	0
422	20230907	120100	16378785	4980	4980	4980	4980	0
423	20230907	120000	16378785	4980	4980	4980	4980	0
424	20230907	115900	16378785	4980	4980	4980	4980	0
425	20230907	115800	16378785	4980	4980	4980	4980	1
426	20230907	115700	16373805	4980	4980	4980	4980	0
427	20230907	115600	16373805	4980	4980	4980	4980	0
428	20230907	115500	16373805	4980	4980	4980	4980	0
429	20230907	115400	16373805	4980	4980	4980	4980	0
430	20230907	115300	16373805	4980	4980	4980	4980	0
431	20230907	115200	16373805	4980	4980	4980	4980	150
432	20230907	115100	15626805	4980	4980	4980	4980	0
433	20230907	115000	15626805	4980	4980	4980	4980	0
434	20230907	114900	15626805	4980	4980	4980	4980	0
435	20230907	114800	15626805	4980	4980	4980	4980	0
436	20230907	114700	15626805	4980	4980	4980	4980	0
437	20230907	114600	15626805	4980	4980	4980	4980	0
438	20230907	114500	15626805	4980	4980	4980	4980	0
439	20230907	114400	15626805	4980	4980	4980	4980	0
440	20230907	114300	15626805	4980	4980	4980	4980	0
441	20230907	114200	15626805	4980	4980	4980	4980	0
442	20230907	114100	15626805	4980	4980	4980	4980	0
443	20230907	114000	15626805	4980	4980	4980	4980	0
444	20230907	113900	15626805	4980	4980	4980	4980	0
445	20230907	113800	15626805	4980	4980	4980	4980	0
446	20230907	113700	15626805	4980	4980	4980	4980	0
447	20230907	113600	15626805	4980	4980	4980	4980	0
448	20230907	113500	15626805	4980	4980	4980	4980	0
449	20230907	113400	15626805	4980	4980	4980	4980	0
450	20230907	113300	15626805	4980	4980	4980	4980	0
451	20230907	113200	15626805	4980	4980	4980	4980	0
452	20230907	113100	15626805	4980	4980	4980	4980	0
453	20230907	113000	15626805	4980	4980	4980	4980	0
454	20230907	112900	15626805	4980	4980	4980	4980	0
455	20230907	112800	15626805	4980	4980	4980	4980	0
456	20230907	112700	15626805	4980	4980	4980	4980	0
457	20230907	112600	15626805	4980	4980	4980	4980	0
458	20230907	112500	15626805	4980	4980	4980	4980	0
459	20230907	112400	15626805	4980	4980	4980	4980	0
460	20230907	112300	15626805	4980	4980	4980	4980	0
461	20230907	112200	15626805	4980	4980	4980	4980	0
462	20230907	112100	15626805	4980	4980	4980	4980	0
463	20230907	112000	15626805	4980	4980	4980	4980	0
464	20230907	111900	15626805	4980	4980	4980	4980	0
465	20230907	111800	15626805	4980	4980	4980	4980	0
466	20230907	111700	15626805	4980	4980	4980	4980	0
467	20230907	111600	15626805	4980	4980	4980	4980	0
468	20230907	111500	15626805	4980	4980	4980	4980	0
469	20230907	111400	15626805	4980	4980	4980	4980	0
470	20230907	111300	15626805	4980	4980	4980	4980	0
471	20230907	111200	15626805	4980	4980	4980	4980	0
472	20230907	111100	15626805	4980	4980	4980	4980	0
473	20230907	111000	15626805	4980	4980	4980	4980	0
474	20230907	110900	15626805	4980	4980	4980	4980	0
475	20230907	110800	15626805	4980	4980	4980	4980	0
476	20230907	110700	15626805	4980	4980	4980	4980	0
477	20230907	110600	15626805	4980	4980	4980	4980	0
478	20230907	110500	15626805	4980	4980	4980	4980	290
479	20230907	110400	14182605	4970	4970	4970	4970	0
480	20230907	110300	14182605	4970	4970	4970	4970	100
481	20230907	110200	13685605	4970	4970	4970	4970	0
482	20230907	110100	13685605	4970	4970	4970	4970	0
483	20230907	110000	13685605	4970	4970	4970	4970	0
484	20230907	105900	13685605	4970	4970	4970	4970	0
485	20230907	105800	13685605	4970	4970	4970	4970	100
486	20230907	105700	13188605	4970	4970	4970	4970	0
487	20230907	105600	13188605	4970	4970	4970	4970	0
488	20230907	105500	13188605	4970	4970	4970	4970	0
489	20230907	105400	13188605	4970	4970	4970	4970	0
490	20230907	105300	13188605	4970	4970	4970	4970	0
491	20230907	105200	13188605	4970	4970	4970	4970	30
492	20230907	105100	13039505	4970	4970	4970	4970	0
493	20230907	105000	13039505	4970	4970	4970	4970	0
494	20230907	104900	13039505	4970	4970	4970	4970	1
495	20230907	104800	13034535	4975	4975	4975	4975	0
496	20230907	104700	13034535	4975	4975	4975	4975	0
497	20230907	104600	13034535	4975	4975	4975	4975	0
498	20230907	104500	13034535	4975	4975	4975	4975	0
499	20230907	104400	13034535	4975	4975	4975	4975	0
500	20230907	104300	13034535	4975	4975	4975	4975	0
501	20230907	104200	13034535	4975	4975	4975	4975	0
502	20230907	104100	13034535	4975	4975	4975	4975	0
503	20230907	104000	13034535	4975	4975	4975	4975	0
504	20230907	103900	13034535	4975	4975	4975	4975	0
505	20230907	103800	13034535	4975	4975	4975	4975	0
506	20230907	103700	13034535	4975	4975	4975	4975	0
507	20230907	103600	13034535	4975	4975	4975	4975	0
508	20230907	103500	13034535	4975	4975	4975	4975	0
509	20230907	103400	13034535	4975	4975	4975	4975	0
510	20230907	103300	13034535	4975	4975	4975	4975	0
511	20230907	103200	13034535	4975	4975	4975	4975	0
512	20230907	103100	13034535	4975	4975	4975	4975	0
513	20230907	103000	13034535	4975	4975	4975	4975	0
514	20230907	102900	13034535	4975	4975	4975	4975	70
515	20230907	102800	12686285	4965	4965	4965	4965	0
516	20230907	102700	12686285	4965	4965	4965	4965	0
517	20230907	102600	12686285	4965	4965	4965	4965	0
518	20230907	102500	12686285	4965	4965	4965	4965	0
519	20230907	102400	12686285	4965	4965	4965	4965	0
520	20230907	102300	12686285	4965	4965	4965	4965	0
521	20230907	102200	12686285	4965	4965	4965	4965	0
522	20230907	102100	12686285	4965	4965	4965	4965	0
523	20230907	102000	12686285	4965	4965	4965	4965	0
524	20230907	101900	12686285	4965	4965	4965	4965	0
525	20230907	101800	12686285	4965	4975	4975	4965	21
526	20230907	101700	12581820	4965	4965	4965	4965	0
527	20230907	101600	12581820	4965	4965	4965	4965	0
528	20230907	101500	12581820	4965	4965	4965	4965	3
529	20230907	101400	12566925	4975	4975	4975	4975	0
530	20230907	101300	12566925	4975	4975	4975	4975	0
531	20230907	101200	12566925	4975	4975	4975	4975	0
532	20230907	101100	12566925	4975	4970	4975	4970	242
533	20230907	101000	11363980	4975	4975	4975	4975	0
534	20230907	100900	11363980	4975	4975	4975	4975	200
535	20230907	100800	10368980	4975	4975	4975	4975	0
536	20230907	100700	10368980	4975	4975	4975	4975	0
537	20230907	100600	10368980	4975	4975	4975	4975	0
538	20230907	100500	10368980	4975	4975	4975	4975	0
539	20230907	100400	10368980	4975	4975	4975	4975	4
540	20230907	100300	10349080	4975	4975	4975	4975	4
541	20230907	100200	10329180	4975	4980	4980	4975	119
542	20230907	100100	9736580	4980	4980	4980	4980	0
543	20230907	100000	9736580	4980	4980	4980	4980	0
544	20230907	095900	9736580	4980	4980	4980	4980	0
545	20230907	095800	9736580	4980	4980	4980	4980	0
546	20230907	095700	9736580	4980	4980	4980	4980	0
547	20230907	095600	9736580	4980	4980	4980	4980	0
548	20230907	095500	9736580	4980	4980	4980	4980	0
549	20230907	095400	9736580	4980	4980	4980	4980	311
550	20230907	095300	8187800	4990	4990	4990	4990	0
551	20230907	095200	8187800	4990	4990	4990	4990	0
552	20230907	095100	8187800	4990	4990	4990	4990	0
553	20230907	095000	8187800	4990	4990	4990	4990	0
554	20230907	094900	8187800	4990	4990	4990	4990	0
555	20230907	094800	8187800	4990	4990	4990	4990	0
556	20230907	094700	8187800	4990	4990	4990	4990	0
557	20230907	094600	8187800	4990	4990	4990	4990	0
558	20230907	094500	8187800	4990	4990	4990	4990	0
559	20230907	094400	8187800	4990	4990	4990	4990	0
560	20230907	094300	8187800	4990	4990	4990	4990	0
561	20230907	094200	8187800	4990	4990	4990	4990	0
562	20230907	094100	8187800	4990	4990	4990	4990	9
563	20230907	094000	8142890	4990	4990	4990	4990	0
564	20230907	093900	8142890	4990	4990	4990	4990	192
565	20230907	093800	7184810	4990	4990	4990	4990	0
566	20230907	093700	7184810	4990	4990	4990	4990	0
567	20230907	093600	7184810	4990	4990	4990	4990	2
568	20230907	093500	7174830	4985	4985	4985	4985	14
569	20230907	093400	7105040	4990	4990	4990	4990	0
570	20230907	093300	7105040	4990	4990	4990	4990	10
571	20230907	093200	7055140	4980	4980	4980	4980	0
572	20230907	093100	7055140	4980	4990	4990	4980	2
573	20230907	093000	7045170	4980	4980	4980	4980	0
574	20230907	092900	7045170	4980	4980	4980	4980	0
575	20230907	092800	7045170	4980	4980	4980	4980	0
576	20230907	092700	7045170	4980	4980	4980	4980	0
577	20230907	092600	7045170	4980	4980	4980	4980	0
578	20230907	092500	7045170	4980	4980	4980	4980	1
579	20230907	092400	7040190	4980	4980	4980	4980	0
580	20230907	092300	7040190	4980	4980	4980	4980	0
581	20230907	092200	7040190	4980	4980	4980	4980	4
582	20230907	092100	7020270	4990	4990	4990	4990	1
583	20230907	092000	7015280	4980	4980	4980	4980	1
584	20230907	091900	7010300	4980	4980	4980	4980	40
585	20230907	091800	6811100	4980	4980	4980	4980	0
586	20230907	091700	6811100	4980	4980	4980	4980	0
587	20230907	091600	6811100	4980	4980	4980	4980	0
588	20230907	091500	6811100	4980	4980	4980	4980	0
589	20230907	091400	6811100	4980	4980	4980	4980	0
590	20230907	091300	6811100	4980	4980	4980	4980	1
591	20230907	091200	6806120	4970	4970	4970	4970	0
592	20230907	091100	6806120	4970	4970	4970	4970	0
593	20230907	091000	6806120	4970	4970	4970	4970	2
594	20230907	090900	6796180	4955	4955	4955	4955	0
595	20230907	090800	6796180	4955	4955	4955	4955	0
596	20230907	090700	6796180	4955	4970	4990	4955	498
597	20230907	090600	4326145	4960	4965	4970	4960	338
598	20230907	090500	2649485	4960	4960	4970	4960	49
599	20230907	090400	2406400	4960	4960	4960	4960	21
600	20230907	090300	2302240	4960	4965	4965	4960	14
601	20230907	090200	2232760	4960	4960	4960	4960	14
602	20230907	090100	2163320	4950	4950	4950	4950	0
603	20230907	090000	2163320	4950	4950	4955	4950	437