KissMeData/050960/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191800	154634280	9850	9850	9850	9850	134
3	20230901	191700	154634280	9850	9850	9850	9850	0
4	20230901	191600	154634280	9850	9850	9850	9850	0
5	20230901	191500	154634280	9850	9850	9850	9850	0
6	20230901	191400	154634280	9850	9850	9850	9850	0
7	20230901	191300	154634280	9850	9850	9850	9850	0
8	20230901	191200	154634280	9850	9850	9850	9850	0
9	20230901	191100	154634280	9850	9850	9850	9850	0
10	20230901	191000	154634280	9850	9850	9850	9850	0
11	20230901	190900	154634280	9850	9850	9850	9850	0
12	20230901	190800	154634280	9850	9850	9850	9850	0
13	20230901	190700	154634280	9850	9850	9850	9850	0
14	20230901	190600	154634280	9850	9850	9850	9850	0
15	20230901	190500	154634280	9850	9850	9850	9850	0
16	20230901	190400	154634280	9850	9850	9850	9850	0
17	20230901	190300	154634280	9850	9850	9850	9850	0
18	20230901	190200	154634280	9850	9850	9850	9850	0
19	20230901	190100	154634280	9850	9850	9850	9850	0
20	20230901	190000	154634280	9850	9850	9850	9850	0
21	20230901	185900	154634280	9850	9850	9850	9850	0
22	20230901	185800	154634280	9850	9850	9850	9850	0
23	20230901	185700	154634280	9850	9850	9850	9850	0
24	20230901	185600	154634280	9850	9850	9850	9850	0
25	20230901	185500	154634280	9850	9850	9850	9850	0
26	20230901	185400	154634280	9850	9850	9850	9850	0
27	20230901	185300	154634280	9850	9850	9850	9850	0
28	20230901	185200	154634280	9850	9850	9850	9850	0
29	20230901	185100	154634280	9850	9850	9850	9850	0
30	20230901	185000	154634280	9850	9850	9850	9850	0
31	20230901	184900	154634280	9850	9850	9850	9850	0
32	20230901	184800	154634280	9850	9850	9850	9850	134
33	20230901	184700	154634280	9850	9850	9850	9850	0
34	20230901	184600	154634280	9850	9850	9850	9850	0
35	20230901	184500	154634280	9850	9850	9850	9850	0
36	20230901	184400	154634280	9850	9850	9850	9850	0
37	20230901	184300	154634280	9850	9850	9850	9850	0
38	20230901	184200	154634280	9850	9850	9850	9850	0
39	20230901	184100	154634280	9850	9850	9850	9850	0
40	20230901	184000	154634280	9850	9850	9850	9850	0
41	20230901	183900	154634280	9850	9850	9850	9850	0
42	20230901	183800	154634280	9850	9850	9850	9850	0
43	20230901	183700	154634280	9850	9850	9850	9850	0
44	20230901	183600	154634280	9850	9850	9850	9850	0
45	20230901	183500	154634280	9850	9850	9850	9850	0
46	20230901	183400	154634280	9850	9850	9850	9850	0
47	20230901	183300	154634280	9850	9850	9850	9850	0
48	20230901	183200	154634280	9850	9850	9850	9850	0
49	20230901	183100	154634280	9850	9850	9850	9850	0
50	20230901	183000	154634280	9850	9850	9850	9850	0
51	20230901	182900	154634280	9850	9850	9850	9850	0
52	20230901	182800	154634280	9850	9850	9850	9850	0
53	20230901	182700	154634280	9850	9850	9850	9850	0
54	20230901	182600	154634280	9850	9850	9850	9850	0
55	20230901	182500	154634280	9850	9850	9850	9850	0
56	20230901	182400	154634280	9850	9850	9850	9850	0
57	20230901	182300	154634280	9850	9850	9850	9850	0
58	20230901	182200	154634280	9850	9850	9850	9850	0
59	20230901	182100	154634280	9850	9850	9850	9850	0
60	20230901	182000	154634280	9850	9850	9850	9850	0
61	20230901	181900	154634280	9850	9850	9850	9850	0
62	20230901	181800	154634280	9850	9850	9850	9850	134
63	20230901	181700	154634280	9850	9850	9850	9850	0
64	20230901	181600	154634280	9850	9850	9850	9850	0
65	20230901	181500	154634280	9850	9850	9850	9850	0
66	20230901	181400	154634280	9850	9850	9850	9850	0
67	20230901	181300	154634280	9850	9850	9850	9850	0
68	20230901	181200	154634280	9850	9850	9850	9850	0
69	20230901	181100	154634280	9850	9850	9850	9850	0
70	20230901	181000	154634280	9850	9850	9850	9850	0
71	20230901	180900	154634280	9850	9850	9850	9850	0
72	20230901	180800	154634280	9850	9850	9850	9850	0
73	20230901	180700	154634280	9850	9850	9850	9850	0
74	20230901	180600	154634280	9850	9850	9850	9850	0
75	20230901	180500	154634280	9850	9850	9850	9850	0
76	20230901	180400	154634280	9850	9850	9850	9850	0
77	20230901	180300	154634280	9850	9850	9850	9850	0
78	20230901	180200	154634280	9850	9850	9850	9850	0
79	20230901	180100	154634280	9850	9850	9850	9850	0
80	20230901	180000	154634280	9850	9850	9850	9850	0
81	20230901	175900	154634280	9850	9850	9850	9850	0
82	20230901	175800	154634280	9850	9850	9850	9850	0
83	20230901	175700	154634280	9850	9850	9850	9850	0
84	20230901	175600	154634280	9850	9850	9850	9850	0
85	20230901	175500	154634280	9850	9850	9850	9850	0
86	20230901	175400	154634280	9850	9850	9850	9850	0
87	20230901	175300	154634280	9850	9850	9850	9850	0
88	20230901	175200	154634280	9850	9850	9850	9850	0
89	20230901	175100	154634280	9850	9850	9850	9850	0
90	20230901	175000	154634280	9850	9850	9850	9850	0
91	20230901	174900	154634280	9850	9850	9850	9850	0
92	20230901	174800	154634280	9850	9850	9850	9850	134
93	20230901	174700	154634280	9850	9850	9850	9850	0
94	20230901	174600	154634280	9850	9850	9850	9850	0
95	20230901	174500	154634280	9850	9850	9850	9850	0
96	20230901	174400	154634280	9850	9850	9850	9850	0
97	20230901	174300	154634280	9850	9850	9850	9850	0
98	20230901	174200	154634280	9850	9850	9850	9850	0
99	20230901	174100	154634280	9850	9850	9850	9850	0
100	20230901	174000	154634280	9850	9850	9850	9850	0
101	20230901	173900	154634280	9850	9850	9850	9850	0
102	20230901	173800	154634280	9850	9850	9850	9850	0
103	20230901	173700	154634280	9850	9850	9850	9850	0
104	20230901	173600	154634280	9850	9850	9850	9850	0
105	20230901	173500	154634280	9850	9850	9850	9850	0
106	20230901	173400	154634280	9850	9850	9850	9850	0
107	20230901	173300	154634280	9850	9850	9850	9850	0
108	20230901	173200	154634280	9850	9850	9850	9850	0
109	20230901	173100	154634280	9850	9850	9850	9850	0
110	20230901	173000	154634280	9850	9850	9850	9850	0
111	20230901	172900	154634280	9850	9850	9850	9850	0
112	20230901	172800	154634280	9850	9850	9850	9850	0
113	20230901	172700	154634280	9850	9850	9850	9850	0
114	20230901	172600	154634280	9850	9850	9850	9850	0
115	20230901	172500	154634280	9850	9850	9850	9850	0
116	20230901	172400	154634280	9850	9850	9850	9850	0
117	20230901	172300	154634280	9850	9850	9850	9850	0
118	20230901	172200	154634280	9850	9850	9850	9850	0
119	20230901	172100	154634280	9850	9850	9850	9850	0
120	20230901	172000	154634280	9850	9850	9850	9850	0
121	20230901	171900	154634280	9850	9850	9850	9850	0
122	20230901	171800	154634280	9850	9850	9850	9850	134
123	20230901	171700	154634280	9850	9850	9850	9850	0
124	20230901	171600	154634280	9850	9850	9850	9850	0
125	20230901	171500	154634280	9850	9850	9850	9850	0
126	20230901	171400	154634280	9850	9850	9850	9850	0
127	20230901	171300	154634280	9850	9850	9850	9850	0
128	20230901	171200	154634280	9850	9850	9850	9850	0
129	20230901	171100	154634280	9850	9850	9850	9850	0
130	20230901	171000	154634280	9850	9850	9850	9850	0
131	20230901	170900	154634280	9850	9850	9850	9850	0
132	20230901	170800	154634280	9850	9850	9850	9850	0
133	20230901	170700	154634280	9850	9850	9850	9850	0
134	20230901	170600	154634280	9850	9850	9850	9850	0
135	20230901	170500	154634280	9850	9850	9850	9850	0
136	20230901	170400	154634280	9850	9850	9850	9850	0
137	20230901	170300	154634280	9850	9850	9850	9850	0
138	20230901	170200	154634280	9850	9850	9850	9850	0
139	20230901	170100	154634280	9850	9850	9850	9850	0
140	20230901	170000	154634280	9850	9850	9850	9850	0
141	20230901	165900	154634280	9850	9850	9850	9850	0
142	20230901	165800	154634280	9850	9850	9850	9850	0
143	20230901	165700	154634280	9850	9850	9850	9850	0
144	20230901	165600	154634280	9850	9850	9850	9850	0
145	20230901	165500	154634280	9850	9850	9850	9850	0
146	20230901	165400	154634280	9850	9850	9850	9850	0
147	20230901	165300	154634280	9850	9850	9850	9850	0
148	20230901	165200	154634280	9850	9850	9850	9850	0
149	20230901	165100	154634280	9850	9850	9850	9850	0
150	20230901	165000	154634280	9850	9850	9850	9850	0
151	20230901	164900	154634280	9850	9850	9850	9850	0
152	20230901	164800	154634280	9850	9850	9850	9850	134
153	20230901	164700	154634280	9850	9850	9850	9850	0
154	20230901	164600	154634280	9850	9850	9850	9850	0
155	20230901	164500	154634280	9850	9850	9850	9850	0
156	20230901	164400	154634280	9850	9850	9850	9850	0
157	20230901	164300	154634280	9850	9850	9850	9850	0
158	20230901	164200	154634280	9850	9850	9850	9850	0
159	20230901	164100	154634280	9850	9850	9850	9850	0
160	20230901	164000	154634280	9850	9850	9850	9850	0
161	20230901	163900	154634280	9850	9850	9850	9850	0
162	20230901	163800	154634280	9850	9850	9850	9850	0
163	20230901	163700	154634280	9850	9850	9850	9850	0
164	20230901	163600	154634280	9850	9850	9850	9850	0
165	20230901	163500	154634280	9850	9850	9850	9850	0
166	20230901	163400	154634280	9850	9850	9850	9850	0
167	20230901	163300	154634280	9850	9850	9850	9850	0
168	20230901	163200	154634280	9850	9850	9850	9850	0
169	20230901	163100	154634280	9850	9850	9850	9850	0
170	20230901	163000	154634280	9850	9850	9850	9850	0
171	20230901	162900	154634280	9850	9850	9850	9850	0
172	20230901	162800	154634280	9850	9850	9850	9850	0
173	20230901	162700	154634280	9850	9850	9850	9850	0
174	20230901	162600	154634280	9850	9850	9850	9850	0
175	20230901	162500	154634280	9850	9850	9850	9850	0
176	20230901	162400	154634280	9850	9850	9850	9850	0
177	20230901	162300	154634280	9850	9850	9850	9850	0
178	20230901	162200	154634280	9850	9850	9850	9850	0
179	20230901	162100	154634280	9850	9850	9850	9850	0
180	20230901	162000	154634280	9850	9850	9850	9850	0
181	20230901	161900	154634280	9850	9850	9850	9850	0
182	20230901	161800	154634280	9850	9850	9850	9850	134
183	20230901	161700	154634280	9850	9850	9850	9850	0
184	20230901	161600	154634280	9850	9850	9850	9850	0
185	20230901	161500	154634280	9850	9850	9850	9850	0
186	20230901	161400	154634280	9850	9850	9850	9850	0
187	20230901	161300	154634280	9850	9850	9850	9850	0
188	20230901	161200	154634280	9850	9850	9850	9850	0
189	20230901	161100	154634280	9850	9850	9850	9850	0
190	20230901	161000	154634280	9850	9850	9850	9850	0
191	20230901	160900	154634280	9850	9850	9850	9850	0
192	20230901	160800	154634280	9850	9850	9850	9850	0
193	20230901	160700	154634280	9850	9850	9850	9850	0
194	20230901	160600	154634280	9850	9850	9850	9850	0
195	20230901	160500	154634280	9850	9850	9850	9850	0
196	20230901	160400	154634280	9850	9850	9850	9850	0
197	20230901	160300	154634280	9850	9850	9850	9850	0
198	20230901	160200	154634280	9850	9850	9850	9850	0
199	20230901	160100	154634280	9850	9850	9850	9850	0
200	20230901	160000	154634280	9850	9850	9850	9850	0
201	20230901	155900	154634280	9850	9850	9850	9850	0
202	20230901	155800	154634280	9850	9850	9850	9850	0
203	20230901	155700	154634280	9850	9850	9850	9850	0
204	20230901	155600	154634280	9850	9850	9850	9850	0
205	20230901	155500	154634280	9850	9850	9850	9850	0
206	20230901	155400	154634280	9850	9850	9850	9850	0
207	20230901	155300	154634280	9850	9850	9850	9850	0
208	20230901	155200	154634280	9850	9850	9850	9850	0
209	20230901	155100	154634280	9850	9850	9850	9850	0
210	20230901	155000	154634280	9850	9850	9850	9850	0
211	20230901	154900	154634280	9850	9850	9850	9850	0
212	20230901	154800	154634280	9850	9850	9850	9850	134
213	20230901	154700	154634280	9850	9850	9850	9850	0
214	20230901	154600	154634280	9850	9850	9850	9850	0
215	20230901	154500	154634280	9850	9850	9850	9850	0
216	20230901	154400	154634280	9850	9850	9850	9850	0
217	20230901	154300	154634280	9850	9850	9850	9850	0
218	20230901	154200	154634280	9850	9850	9850	9850	0
219	20230901	154100	154634280	9850	9850	9850	9850	0
220	20230901	154000	154634280	9850	9850	9850	9850	0
221	20230901	153900	154634280	9850	9850	9850	9850	0
222	20230901	153800	154634280	9850	9850	9850	9850	0
223	20230901	153700	154634280	9850	9850	9850	9850	0
224	20230901	153600	154634280	9850	9850	9850	9850	0
225	20230901	153500	154634280	9850	9850	9850	9850	0
226	20230901	153400	154634280	9850	9850	9850	9850	0
227	20230901	153300	154634280	9850	9850	9850	9850	0
228	20230901	153200	154634280	9850	9850	9850	9850	0
229	20230901	153100	154634280	9850	9850	9850	9850	0
230	20230901	153000	154634280	9850	9850	9850	9850	134
231	20230901	152900	153314380	9850	9850	9850	9850	0
232	20230901	152800	153314380	9850	9850	9850	9850	0
233	20230901	152700	153314380	9850	9850	9850	9850	0
234	20230901	152600	153314380	9850	9850	9850	9850	0
235	20230901	152500	153314380	9850	9850	9850	9850	0
236	20230901	152400	153314380	9850	9850	9850	9850	0
237	20230901	152300	153314380	9850	9850	9850	9850	0
238	20230901	152200	153314380	9850	9850	9850	9850	0
239	20230901	152100	153314380	9850	9850	9850	9850	0
240	20230901	152000	153314380	9850	9850	9850	9850	0
241	20230901	151900	153314380	9850	9830	9850	9830	64
242	20230901	151800	152684980	9850	9850	9850	9850	0
243	20230901	151700	152684980	9850	9840	9850	9840	20
244	20230901	151600	152488080	9800	9800	9800	9800	50
245	20230901	151500	151998080	9800	9800	9800	9800	0
246	20230901	151400	151998080	9800	9740	9800	9740	90
247	20230901	151300	151121360	9750	9750	9750	9750	124
248	20230901	151200	149912360	9750	9780	9780	9750	958
249	20230901	151100	140558330	9780	9790	9790	9780	271
250	20230901	151000	137907930	9850	9850	9850	9850	0
251	20230901	150900	137907930	9850	9850	9850	9850	0
252	20230901	150800	137907930	9850	9850	9850	9850	0
253	20230901	150700	137907930	9850	9850	9850	9850	0
254	20230901	150600	137907930	9850	9850	9850	9850	0
255	20230901	150500	137907930	9850	9850	9850	9850	0
256	20230901	150400	137907930	9850	9850	9850	9850	0
257	20230901	150300	137907930	9850	9850	9850	9850	0
258	20230901	150200	137907930	9850	9850	9850	9850	0
259	20230901	150100	137907930	9850	9850	9850	9850	0
260	20230901	150000	137907930	9850	9850	9850	9850	0
261	20230901	145900	137907930	9850	9850	9850	9850	0
262	20230901	145800	137907930	9850	9840	9850	9840	200
263	20230901	145700	135938290	9850	9850	9850	9850	0
264	20230901	145600	135938290	9850	9850	9850	9850	0
265	20230901	145500	135938290	9850	9850	9850	9850	0
266	20230901	145400	135938290	9850	9850	9850	9850	0
267	20230901	145300	135938290	9850	9850	9850	9850	0
268	20230901	145200	135938290	9850	9850	9850	9850	0
269	20230901	145100	135938290	9850	9850	9850	9850	0
270	20230901	145000	135938290	9850	9850	9850	9850	0
271	20230901	144900	135938290	9850	9850	9850	9850	0
272	20230901	144800	135938290	9850	9850	9850	9850	0
273	20230901	144700	135938290	9850	9850	9850	9850	0
274	20230901	144600	135938290	9850	9850	9850	9850	0
275	20230901	144500	135938290	9850	9850	9850	9850	0
276	20230901	144400	135938290	9850	9850	9850	9850	0
277	20230901	144300	135938290	9850	9850	9850	9850	0
278	20230901	144200	135938290	9850	9850	9850	9850	0
279	20230901	144100	135938290	9850	9850	9850	9850	0
280	20230901	144000	135938290	9850	9780	9850	9780	92
281	20230901	143900	135038250	9790	9790	9790	9790	0
282	20230901	143800	135038250	9790	9790	9790	9790	20
283	20230901	143700	134842450	9810	9810	9810	9810	1
284	20230901	143600	134832640	9810	9810	9810	9810	0
285	20230901	143500	134832640	9810	9810	9810	9810	0
286	20230901	143400	134832640	9810	9810	9810	9810	0
287	20230901	143300	134832640	9810	9850	9850	9810	702
288	20230901	143200	127945940	9810	9810	9810	9810	0
289	20230901	143100	127945940	9810	9810	9810	9810	0
290	20230901	143000	127945940	9810	9810	9810	9810	1
291	20230901	142900	127936130	9830	9830	9830	9830	0
292	20230901	142800	127936130	9830	9830	9830	9830	5
293	20230901	142700	127886980	9840	9840	9840	9840	0
294	20230901	142600	127886980	9840	9860	9860	9840	6
295	20230901	142500	127827920	9840	9840	9840	9840	0
296	20230901	142400	127827920	9840	9840	9840	9840	0
297	20230901	142300	127827920	9840	9840	9840	9840	0
298	20230901	142200	127827920	9840	9840	9840	9840	0
299	20230901	142100	127827920	9840	9840	9840	9840	0
300	20230901	142000	127827920	9840	9840	9840	9840	0
301	20230901	141900	127827920	9840	9840	9840	9840	0
302	20230901	141800	127827920	9840	9840	9840	9840	1
303	20230901	141700	127818080	9860	9860	9860	9860	0
304	20230901	141600	127818080	9860	9860	9860	9860	0
305	20230901	141500	127818080	9860	9860	9860	9860	4
306	20230901	141400	127778640	9860	9860	9860	9860	0
307	20230901	141300	127778640	9860	9860	9860	9860	260
308	20230901	141200	125215040	9860	9860	9860	9860	0
309	20230901	141100	125215040	9860	9860	9860	9860	0
310	20230901	141000	125215040	9860	9860	9860	9860	2
311	20230901	140900	125195320	9830	9830	9830	9830	0
312	20230901	140800	125195320	9830	9830	9830	9830	0
313	20230901	140700	125195320	9830	9830	9830	9830	0
314	20230901	140600	125195320	9830	9830	9830	9830	0
315	20230901	140500	125195320	9830	9830	9830	9830	0
316	20230901	140400	125195320	9830	9830	9830	9830	0
317	20230901	140300	125195320	9830	9830	9830	9830	71
318	20230901	140200	124497390	9830	9830	9830	9830	0
319	20230901	140100	124497390	9830	9830	9830	9830	0
320	20230901	140000	124497390	9830	9830	9830	9830	0
321	20230901	135900	124497390	9830	9830	9830	9830	0
322	20230901	135800	124497390	9830	9830	9830	9830	0
323	20230901	135700	124497390	9830	9830	9830	9830	0
324	20230901	135600	124497390	9830	9830	9830	9830	1
325	20230901	135500	124487560	9820	9820	9820	9820	4
326	20230901	135400	124448280	9820	9820	9820	9820	0
327	20230901	135300	124448280	9820	9820	9820	9820	0
328	20230901	135200	124448280	9820	9820	9820	9820	9
329	20230901	135100	124359900	9830	9820	9830	9820	149
330	20230901	135000	122896680	9820	9820	9820	9820	11
331	20230901	134900	122788660	9820	9820	9820	9820	0
332	20230901	134800	122788660	9820	9820	9820	9820	0
333	20230901	134700	122788660	9820	9820	9820	9820	0
334	20230901	134600	122788660	9820	9820	9820	9820	0
335	20230901	134500	122788660	9820	9820	9820	9820	0
336	20230901	134400	122788660	9820	9820	9820	9820	0
337	20230901	134300	122788660	9820	9820	9820	9820	0
338	20230901	134200	122788660	9820	9820	9820	9820	0
339	20230901	134100	122788660	9820	9820	9820	9820	5
340	20230901	134000	122739560	9830	9830	9830	9830	0
341	20230901	133900	122739560	9830	9830	9830	9830	0
342	20230901	133800	122739560	9830	9830	9830	9830	0
343	20230901	133700	122739560	9830	9830	9830	9830	0
344	20230901	133600	122739560	9830	9830	9830	9830	0
345	20230901	133500	122739560	9830	9830	9830	9830	2
346	20230901	133400	122719900	9850	9850	9850	9850	0
347	20230901	133300	122719900	9850	9850	9850	9850	0
348	20230901	133200	122719900	9850	9850	9850	9850	0
349	20230901	133100	122719900	9850	9850	9850	9850	0
350	20230901	133000	122719900	9850	9850	9850	9850	0
351	20230901	132900	122719900	9850	9850	9850	9850	0
352	20230901	132800	122719900	9850	9850	9850	9850	0
353	20230901	132700	122719900	9850	9850	9850	9850	0
354	20230901	132600	122719900	9850	9850	9850	9850	0
355	20230901	132500	122719900	9850	9850	9850	9850	0
356	20230901	132400	122719900	9850	9850	9850	9850	0
357	20230901	132300	122719900	9850	9850	9850	9850	0
358	20230901	132200	122719900	9850	9850	9850	9850	0
359	20230901	132100	122719900	9850	9850	9850	9850	0
360	20230901	132000	122719900	9850	9850	9850	9850	0
361	20230901	131900	122719900	9850	9850	9850	9850	0
362	20230901	131800	122719900	9850	9850	9850	9850	0
363	20230901	131700	122719900	9850	9850	9850	9850	0
364	20230901	131600	122719900	9850	9850	9850	9850	0
365	20230901	131500	122719900	9850	9850	9850	9850	0
366	20230901	131400	122719900	9850	9850	9850	9850	0
367	20230901	131300	122719900	9850	9850	9850	9850	0
368	20230901	131200	122719900	9850	9850	9850	9850	0
369	20230901	131100	122719900	9850	9850	9850	9850	0
370	20230901	131000	122719900	9850	9850	9850	9850	0
371	20230901	130900	122719900	9850	9850	9850	9850	310
372	20230901	130800	119666400	9850	9850	9850	9850	87
373	20230901	130700	118809450	9850	9850	9850	9850	0
374	20230901	130600	118809450	9850	9850	9850	9850	0
375	20230901	130500	118809450	9850	9850	9850	9850	0
376	20230901	130400	118809450	9850	9850	9850	9850	0
377	20230901	130300	118809450	9850	9850	9850	9850	210
378	20230901	130200	116740950	9850	9850	9850	9850	0
379	20230901	130100	116740950	9850	9850	9850	9850	0
380	20230901	130000	116740950	9850	9850	9850	9850	0
381	20230901	125900	116740950	9850	9840	9850	9840	11
382	20230901	125800	116632690	9840	9840	9840	9840	0
383	20230901	125700	116632690	9840	9840	9840	9840	0
384	20230901	125600	116632690	9840	9780	9840	9780	71
385	20230901	125500	115938250	9780	9780	9780	9780	0
386	20230901	125400	115938250	9780	9780	9780	9780	220
387	20230901	125300	113786650	9840	9840	9840	9840	0
388	20230901	125200	113786650	9840	9840	9840	9840	0
389	20230901	125100	113786650	9840	9840	9840	9840	5
390	20230901	125000	113737450	9850	9850	9850	9850	0
391	20230901	124900	113737450	9850	9850	9850	9850	0
392	20230901	124800	113737450	9850	9850	9850	9850	0
393	20230901	124700	113737450	9850	9850	9850	9850	0
394	20230901	124600	113737450	9850	9850	9850	9850	0
395	20230901	124500	113737450	9850	9850	9850	9850	0
396	20230901	124400	113737450	9850	9850	9850	9850	0
397	20230901	124300	113737450	9850	9850	9850	9850	0
398	20230901	124200	113737450	9850	9850	9850	9850	0
399	20230901	124100	113737450	9850	9850	9850	9850	0
400	20230901	124000	113737450	9850	9850	9850	9850	1
401	20230901	123900	113727600	9770	9770	9770	9770	0
402	20230901	123800	113727600	9770	9770	9770	9770	391
403	20230901	123700	109907530	9770	9810	9810	9770	109
404	20230901	123600	108841740	9820	9820	9820	9820	0
405	20230901	123500	108841740	9820	9820	9820	9820	0
406	20230901	123400	108841740	9820	9820	9820	9820	2
407	20230901	123300	108822100	9830	9830	9830	9830	0
408	20230901	123200	108822100	9830	9830	9830	9830	0
409	20230901	123100	108822100	9830	9830	9830	9830	0
410	20230901	123000	108822100	9830	9840	9840	9830	2
411	20230901	122900	108802430	9790	9790	9790	9790	0
412	20230901	122800	108802430	9790	9820	9820	9790	300
413	20230901	122700	105862200	9840	9840	9840	9840	0
414	20230901	122600	105862200	9840	9840	9840	9840	0
415	20230901	122500	105862200	9840	9840	9840	9840	1
416	20230901	122400	105852360	9860	9860	9860	9860	0
417	20230901	122300	105852360	9860	9860	9860	9860	0
418	20230901	122200	105852360	9860	9860	9860	9860	92
419	20230901	122100	104945240	9860	9870	9870	9860	2
420	20230901	122000	104925510	9880	9880	9880	9880	2
421	20230901	121900	104905750	9850	9850	9850	9850	0
422	20230901	121800	104905750	9850	9850	9850	9850	0
423	20230901	121700	104905750	9850	9850	9850	9850	3
424	20230901	121600	104876200	9850	9850	9850	9850	0
425	20230901	121500	104876200	9850	9850	9850	9850	0
426	20230901	121400	104876200	9850	9850	9850	9850	0
427	20230901	121300	104876200	9850	9850	9850	9850	0
428	20230901	121200	104876200	9850	9850	9850	9850	0
429	20230901	121100	104876200	9850	9850	9850	9850	0
430	20230901	121000	104876200	9850	9850	9850	9850	0
431	20230901	120900	104876200	9850	9850	9850	9850	0
432	20230901	120800	104876200	9850	9850	9850	9850	0
433	20230901	120700	104876200	9850	9850	9850	9850	0
434	20230901	120600	104876200	9850	9850	9850	9850	5
435	20230901	120500	104826950	9850	9850	9850	9850	0
436	20230901	120400	104826950	9850	9850	9850	9850	2
437	20230901	120300	104807250	9890	9890	9890	9890	0
438	20230901	120200	104807250	9890	9890	9890	9890	0
439	20230901	120100	104807250	9890	9890	9890	9890	0
440	20230901	120000	104807250	9890	9890	9890	9890	0
441	20230901	115900	104807250	9890	9890	9890	9890	0
442	20230901	115800	104807250	9890	9890	9890	9890	0
443	20230901	115700	104807250	9890	9890	9890	9890	0
444	20230901	115600	104807250	9890	9890	9890	9890	0
445	20230901	115500	104807250	9890	9890	9890	9890	0
446	20230901	115400	104807250	9890	9890	9890	9890	0
447	20230901	115300	104807250	9890	9890	9890	9890	1
448	20230901	115200	104797360	9810	9810	9810	9810	0
449	20230901	115100	104797360	9810	9810	9810	9810	0
450	20230901	115000	104797360	9810	9810	9810	9810	0
451	20230901	114900	104797360	9810	9810	9810	9810	0
452	20230901	114800	104797360	9810	9810	9810	9810	0
453	20230901	114700	104797360	9810	9810	9810	9810	0
454	20230901	114600	104797360	9810	9810	9810	9810	0
455	20230901	114500	104797360	9810	9810	9810	9810	0
456	20230901	114400	104797360	9810	9810	9810	9810	0
457	20230901	114300	104797360	9810	9810	9810	9810	107
458	20230901	114200	103747690	9820	9820	9820	9820	110
459	20230901	114100	102667490	9830	9830	9830	9830	0
460	20230901	114000	102667490	9830	9830	9830	9830	63
461	20230901	113900	102048200	9840	9850	9850	9840	6
462	20230901	113800	101989150	9860	9860	9860	9860	0
463	20230901	113700	101989150	9860	9860	9860	9860	156
464	20230901	113600	100450990	9860	9860	9860	9860	0
465	20230901	113500	100450990	9860	9860	9860	9860	0
466	20230901	113400	100450990	9860	9870	9870	9860	472
467	20230901	113300	95793610	9880	9880	9880	9880	13
468	20230901	113200	95665170	9930	9930	9930	9930	0
469	20230901	113100	95665170	9930	9930	9930	9930	0
470	20230901	113000	95665170	9930	9930	9930	9930	0
471	20230901	112900	95665170	9930	9930	9930	9930	0
472	20230901	112800	95665170	9930	9930	9930	9930	0
473	20230901	112700	95665170	9930	9930	9930	9930	0
474	20230901	112600	95665170	9930	9930	9930	9930	0
475	20230901	112500	95665170	9930	9930	9930	9930	0
476	20230901	112400	95665170	9930	9930	9930	9930	0
477	20230901	112300	95665170	9930	9930	9930	9930	0
478	20230901	112200	95665170	9930	9930	9930	9930	0
479	20230901	112100	95665170	9930	9930	9930	9930	0
480	20230901	112000	95665170	9930	9930	9930	9930	0
481	20230901	111900	95665170	9930	9930	9930	9930	0
482	20230901	111800	95665170	9930	9930	9930	9930	0
483	20230901	111700	95665170	9930	9930	9930	9930	0
484	20230901	111600	95665170	9930	9930	9930	9930	0
485	20230901	111500	95665170	9930	9930	9930	9930	0
486	20230901	111400	95665170	9930	9930	9930	9930	0
487	20230901	111300	95665170	9930	9930	9930	9930	0
488	20230901	111200	95665170	9930	9930	9930	9930	0
489	20230901	111100	95665170	9930	9930	9930	9930	0
490	20230901	111000	95665170	9930	9930	9930	9930	0
491	20230901	110900	95665170	9930	9930	9930	9930	0
492	20230901	110800	95665170	9930	9930	9930	9930	1
493	20230901	110700	95655240	9870	9870	9870	9870	0
494	20230901	110600	95655240	9870	9870	9870	9870	1
495	20230901	110500	95645370	9860	9860	9860	9860	28
496	20230901	110400	95369290	9860	9860	9860	9860	0
497	20230901	110300	95369290	9860	9860	9860	9860	0
498	20230901	110200	95369290	9860	9860	9860	9860	0
499	20230901	110100	95369290	9860	9860	9860	9860	0
500	20230901	110000	95369290	9860	9860	9860	9860	0
501	20230901	105900	95369290	9860	9860	9860	9860	0
502	20230901	105800	95369290	9860	9860	9860	9860	0
503	20230901	105700	95369290	9860	9860	9860	9860	0
504	20230901	105600	95369290	9860	9860	9860	9860	0
505	20230901	105500	95369290	9860	9860	9860	9860	0
506	20230901	105400	95369290	9860	9860	9860	9860	0
507	20230901	105300	95369290	9860	9860	9860	9860	0
508	20230901	105200	95369290	9860	9860	9860	9860	14
509	20230901	105100	95231250	9850	9850	9850	9850	0
510	20230901	105000	95231250	9850	9850	9850	9850	1
511	20230901	104900	95221400	9850	9850	9850	9850	0
512	20230901	104800	95221400	9850	9850	9850	9850	0
513	20230901	104700	95221400	9850	9850	9850	9850	0
514	20230901	104600	95221400	9850	9850	9850	9850	0
515	20230901	104500	95221400	9850	9850	9850	9850	0
516	20230901	104400	95221400	9850	9850	9850	9850	0
517	20230901	104300	95221400	9850	9850	9850	9850	3
518	20230901	104200	95191850	9850	9850	9850	9850	0
519	20230901	104100	95191850	9850	9850	9850	9850	0
520	20230901	104000	95191850	9850	9830	9850	9830	191
521	20230901	103900	93313340	9800	9800	9800	9800	1
522	20230901	103800	93303540	9830	9830	9830	9830	0
523	20230901	103700	93303540	9830	9830	9830	9830	1
524	20230901	103600	93293710	9830	9830	9830	9830	1
525	20230901	103500	93283880	9830	9830	9830	9830	0
526	20230901	103400	93283880	9830	9830	9830	9830	45
527	20230901	103300	92841530	9860	9860	9860	9860	0
528	20230901	103200	92841530	9860	9840	9860	9800	501
529	20230901	103100	87926240	9880	9880	9880	9880	0
530	20230901	103000	87926240	9880	9880	9880	9880	0
531	20230901	102900	87926240	9880	9880	9880	9880	0
532	20230901	102800	87926240	9880	9880	9880	9880	0
533	20230901	102700	87926240	9880	9880	9880	9880	6
534	20230901	102600	87866960	9880	9890	9890	9880	111
535	20230901	102500	86769210	9920	9920	9920	9920	0
536	20230901	102400	86769210	9920	9920	9920	9920	3
537	20230901	102300	86739450	9910	9910	9910	9910	0
538	20230901	102200	86739450	9910	9910	9910	9910	0
539	20230901	102100	86739450	9910	9910	9910	9910	5
540	20230901	102000	86689900	9910	9910	9910	9910	0
541	20230901	101900	86689900	9910	9910	9910	9910	0
542	20230901	101800	86689900	9910	9910	9910	9910	0
543	20230901	101700	86689900	9910	9910	9910	9910	0
544	20230901	101600	86689900	9910	9910	9910	9910	201
545	20230901	101500	84697990	9940	9940	9940	9940	0
546	20230901	101400	84697990	9940	9940	9940	9940	0
547	20230901	101300	84697990	9940	9940	9940	9940	0
548	20230901	101200	84697990	9940	9940	9940	9940	0
549	20230901	101100	84697990	9940	9940	9940	9940	0
550	20230901	101000	84697990	9940	9940	9940	9940	0
551	20230901	100900	84697990	9940	9940	9940	9940	0
552	20230901	100800	84697990	9940	9940	9940	9940	0
553	20230901	100700	84697990	9940	9940	9940	9940	0
554	20230901	100600	84697990	9940	9940	9940	9940	0
555	20230901	100500	84697990	9940	9840	9940	9830	492
556	20230901	100400	79860840	9850	9850	9850	9850	23
557	20230901	100300	79634290	9880	9880	9880	9880	0
558	20230901	100200	79634290	9880	9880	9880	9880	0
559	20230901	100100	79634290	9880	9880	9880	9880	0
560	20230901	100000	79634290	9880	9880	9880	9880	1
561	20230901	095900	79624410	9870	9880	9880	9870	60
562	20230901	095800	79031630	9880	9880	9880	9880	1
563	20230901	095700	79021750	9880	9880	9880	9880	0
564	20230901	095600	79021750	9880	9880	9880	9880	0
565	20230901	095500	79021750	9880	9880	9880	9880	0
566	20230901	095400	79021750	9880	9880	9880	9880	20
567	20230901	095300	78824150	9880	9880	9880	9880	0
568	20230901	095200	78824150	9880	9880	9880	9880	0
569	20230901	095100	78824150	9880	9890	9890	9880	285
570	20230901	095000	76006100	9890	9890	9890	9890	0
571	20230901	094900	76006100	9890	9930	9930	9890	10
572	20230901	094800	75907000	9930	9930	9930	9930	0
573	20230901	094700	75907000	9930	9890	9930	9850	168
574	20230901	094600	74248480	9890	9900	9900	9890	10
575	20230901	094500	74149530	9970	9950	9970	9950	5
576	20230901	094400	74099740	9960	9960	9960	9960	0
577	20230901	094300	74099740	9960	9960	9960	9960	0
578	20230901	094200	74099740	9960	9960	9960	9960	50
579	20230901	094100	73601740	9960	9970	9970	9960	60
580	20230901	094000	73004120	9970	9970	9970	9970	0
581	20230901	093900	73004120	9970	9970	9970	9970	0
582	20230901	093800	73004120	9970	9990	10000	9970	4
583	20230901	093700	72964160	9990	9990	9990	9990	2
584	20230901	093600	72944180	9890	9990	10000	9890	19
585	20230901	093500	72754620	10000	10000	10000	10000	0
586	20230901	093400	72754620	10000	10000	10000	10000	0
587	20230901	093300	72754620	10000	10000	10000	10000	0
588	20230901	093200	72754620	10000	9890	10000	9890	3
589	20230901	093100	72724740	9990	9990	9990	9990	3
590	20230901	093000	72694770	9990	10000	10000	9990	2
591	20230901	092900	72674780	10000	10000	10000	10000	100
592	20230901	092800	71674780	10000	9990	10000	9990	2
593	20230901	092700	71654790	10000	10000	10000	10000	0
594	20230901	092600	71654790	10000	9880	10000	9880	2
595	20230901	092500	71634910	9880	9880	9880	9880	34
596	20230901	092400	71298990	9900	9920	9920	9900	238
597	20230901	092300	68942250	9940	9960	9960	9940	160
598	20230901	092200	67350130	10000	10000	10000	10000	0
599	20230901	092100	67350130	10000	10000	10000	10000	0
600	20230901	092000	67350130	10000	10000	10000	10000	0
601	20230901	091900	67350130	10000	10000	10000	10000	0
602	20230901	091800	67350130	10000	10000	10000	10000	0
603	20230901	091700	67350130	10000	9850	10000	9850	325
604	20230901	091600	64148580	9850	9850	9850	9850	2025
605	20230901	091500	44202330	9850	9850	9850	9850	0
606	20230901	091400	44202330	9850	9850	9850	9850	19
607	20230901	091300	44015180	9850	9850	9850	9850	97
608	20230901	091200	43059730	9850	9870	9870	9850	51
609	20230901	091100	42557360	9770	9870	9870	9750	686
610	20230901	091000	35814670	9870	9930	9930	9870	689
611	20230901	090900	28991960	9930	9940	9940	9930	41
612	20230901	090800	28584560	9940	9940	9940	9940	25
613	20230901	090700	28336060	9940	9950	9950	9940	98
614	20230901	090600	27361620	9950	9970	9970	9950	560
615	20230901	090500	21786110	9970	9980	9980	9970	654
616	20230901	090400	15259410	10000	10000	10000	10000	0
617	20230901	090300	15259410	10000	10000	10000	10000	600
618	20230901	090200	9259410	9970	9970	9970	9970	0
619	20230901	090100	9259410	9970	10000	10000	9970	188
620	20230901	090000	7383020	10000	10020	10020	10000	736