KissMeData/083550/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194000	55705230	4995	4995	4995	4995	463
3	20230906	193900	55705230	4995	4995	4995	4995	0
4	20230906	193800	55705230	4995	4995	4995	4995	0
5	20230906	193700	55705230	4995	4995	4995	4995	0
6	20230906	193600	55705230	4995	4995	4995	4995	0
7	20230906	193500	55705230	4995	4995	4995	4995	0
8	20230906	193400	55705230	4995	4995	4995	4995	0
9	20230906	193300	55705230	4995	4995	4995	4995	0
10	20230906	193200	55705230	4995	4995	4995	4995	0
11	20230906	193100	55705230	4995	4995	4995	4995	0
12	20230906	193000	55705230	4995	4995	4995	4995	0
13	20230906	192900	55705230	4995	4995	4995	4995	0
14	20230906	192800	55705230	4995	4995	4995	4995	0
15	20230906	192700	55705230	4995	4995	4995	4995	0
16	20230906	192600	55705230	4995	4995	4995	4995	0
17	20230906	192500	55705230	4995	4995	4995	4995	0
18	20230906	192400	55705230	4995	4995	4995	4995	0
19	20230906	192300	55705230	4995	4995	4995	4995	0
20	20230906	192200	55705230	4995	4995	4995	4995	0
21	20230906	192100	55705230	4995	4995	4995	4995	0
22	20230906	192000	55705230	4995	4995	4995	4995	0
23	20230906	191900	55705230	4995	4995	4995	4995	0
24	20230906	191800	55705230	4995	4995	4995	4995	0
25	20230906	191700	55705230	4995	4995	4995	4995	0
26	20230906	191600	55705230	4995	4995	4995	4995	0
27	20230906	191500	55705230	4995	4995	4995	4995	0
28	20230906	191400	55705230	4995	4995	4995	4995	0
29	20230906	191300	55705230	4995	4995	4995	4995	0
30	20230906	191200	55705230	4995	4995	4995	4995	0
31	20230906	191100	55705230	4995	4995	4995	4995	0
32	20230906	191000	55705230	4995	4995	4995	4995	463
33	20230906	190900	55705230	4995	4995	4995	4995	0
34	20230906	190800	55705230	4995	4995	4995	4995	0
35	20230906	190700	55705230	4995	4995	4995	4995	0
36	20230906	190600	55705230	4995	4995	4995	4995	0
37	20230906	190500	55705230	4995	4995	4995	4995	0
38	20230906	190400	55705230	4995	4995	4995	4995	0
39	20230906	190300	55705230	4995	4995	4995	4995	0
40	20230906	190200	55705230	4995	4995	4995	4995	0
41	20230906	190100	55705230	4995	4995	4995	4995	0
42	20230906	190000	55705230	4995	4995	4995	4995	0
43	20230906	185900	55705230	4995	4995	4995	4995	0
44	20230906	185800	55705230	4995	4995	4995	4995	0
45	20230906	185700	55705230	4995	4995	4995	4995	0
46	20230906	185600	55705230	4995	4995	4995	4995	0
47	20230906	185500	55705230	4995	4995	4995	4995	0
48	20230906	185400	55705230	4995	4995	4995	4995	0
49	20230906	185300	55705230	4995	4995	4995	4995	0
50	20230906	185200	55705230	4995	4995	4995	4995	0
51	20230906	185100	55705230	4995	4995	4995	4995	0
52	20230906	185000	55705230	4995	4995	4995	4995	0
53	20230906	184900	55705230	4995	4995	4995	4995	0
54	20230906	184800	55705230	4995	4995	4995	4995	0
55	20230906	184700	55705230	4995	4995	4995	4995	0
56	20230906	184600	55705230	4995	4995	4995	4995	0
57	20230906	184500	55705230	4995	4995	4995	4995	0
58	20230906	184400	55705230	4995	4995	4995	4995	0
59	20230906	184300	55705230	4995	4995	4995	4995	0
60	20230906	184200	55705230	4995	4995	4995	4995	0
61	20230906	184100	55705230	4995	4995	4995	4995	0
62	20230906	184000	55705230	4995	4995	4995	4995	463
63	20230906	183900	55705230	4995	4995	4995	4995	0
64	20230906	183800	55705230	4995	4995	4995	4995	0
65	20230906	183700	55705230	4995	4995	4995	4995	0
66	20230906	183600	55705230	4995	4995	4995	4995	0
67	20230906	183500	55705230	4995	4995	4995	4995	0
68	20230906	183400	55705230	4995	4995	4995	4995	0
69	20230906	183300	55705230	4995	4995	4995	4995	0
70	20230906	183200	55705230	4995	4995	4995	4995	0
71	20230906	183100	55705230	4995	4995	4995	4995	0
72	20230906	183000	55705230	4995	4995	4995	4995	0
73	20230906	182900	55705230	4995	4995	4995	4995	0
74	20230906	182800	55705230	4995	4995	4995	4995	0
75	20230906	182700	55705230	4995	4995	4995	4995	0
76	20230906	182600	55705230	4995	4995	4995	4995	0
77	20230906	182500	55705230	4995	4995	4995	4995	0
78	20230906	182400	55705230	4995	4995	4995	4995	0
79	20230906	182300	55705230	4995	4995	4995	4995	0
80	20230906	182200	55705230	4995	4995	4995	4995	0
81	20230906	182100	55705230	4995	4995	4995	4995	0
82	20230906	182000	55705230	4995	4995	4995	4995	0
83	20230906	181900	55705230	4995	4995	4995	4995	0
84	20230906	181800	55705230	4995	4995	4995	4995	0
85	20230906	181700	55705230	4995	4995	4995	4995	0
86	20230906	181600	55705230	4995	4995	4995	4995	0
87	20230906	181500	55705230	4995	4995	4995	4995	0
88	20230906	181400	55705230	4995	4995	4995	4995	0
89	20230906	181300	55705230	4995	4995	4995	4995	0
90	20230906	181200	55705230	4995	4995	4995	4995	0
91	20230906	181100	55705230	4995	4995	4995	4995	0
92	20230906	181000	55705230	4995	4995	4995	4995	463
93	20230906	180900	55705230	4995	4995	4995	4995	0
94	20230906	180800	55705230	4995	4995	4995	4995	0
95	20230906	180700	55705230	4995	4995	4995	4995	0
96	20230906	180600	55705230	4995	4995	4995	4995	0
97	20230906	180500	55705230	4995	4995	4995	4995	0
98	20230906	180400	55705230	4995	4995	4995	4995	0
99	20230906	180300	55705230	4995	4995	4995	4995	0
100	20230906	180200	55705230	4995	4995	4995	4995	0
101	20230906	180100	55705230	4995	4995	4995	4995	0
102	20230906	180000	55705230	4995	4995	4995	4995	0
103	20230906	175900	55705230	4995	4995	4995	4995	0
104	20230906	175800	55705230	4995	4995	4995	4995	0
105	20230906	175700	55705230	4995	4995	4995	4995	0
106	20230906	175600	55705230	4995	4995	4995	4995	0
107	20230906	175500	55705230	4995	4995	4995	4995	0
108	20230906	175400	55705230	4995	4995	4995	4995	0
109	20230906	175300	55705230	4995	4995	4995	4995	0
110	20230906	175200	55705230	4995	4995	4995	4995	0
111	20230906	175100	55705230	4995	4995	4995	4995	0
112	20230906	175000	55705230	4995	4995	4995	4995	0
113	20230906	174900	55705230	4995	4995	4995	4995	0
114	20230906	174800	55705230	4995	4995	4995	4995	0
115	20230906	174700	55705230	4995	4995	4995	4995	0
116	20230906	174600	55705230	4995	4995	4995	4995	0
117	20230906	174500	55705230	4995	4995	4995	4995	0
118	20230906	174400	55705230	4995	4995	4995	4995	0
119	20230906	174300	55705230	4995	4995	4995	4995	0
120	20230906	174200	55705230	4995	4995	4995	4995	0
121	20230906	174100	55705230	4995	4995	4995	4995	0
122	20230906	174000	55705230	4995	4995	4995	4995	463
123	20230906	173900	55705230	4995	4995	4995	4995	0
124	20230906	173800	55705230	4995	4995	4995	4995	0
125	20230906	173700	55705230	4995	4995	4995	4995	0
126	20230906	173600	55705230	4995	4995	4995	4995	0
127	20230906	173500	55705230	4995	4995	4995	4995	0
128	20230906	173400	55705230	4995	4995	4995	4995	0
129	20230906	173300	55705230	4995	4995	4995	4995	0
130	20230906	173200	55705230	4995	4995	4995	4995	0
131	20230906	173100	55705230	4995	4995	4995	4995	0
132	20230906	173000	55705230	4995	4995	4995	4995	0
133	20230906	172900	55705230	4995	4995	4995	4995	0
134	20230906	172800	55705230	4995	4995	4995	4995	0
135	20230906	172700	55705230	4995	4995	4995	4995	0
136	20230906	172600	55705230	4995	4995	4995	4995	0
137	20230906	172500	55705230	4995	4995	4995	4995	0
138	20230906	172400	55705230	4995	4995	4995	4995	0
139	20230906	172300	55705230	4995	4995	4995	4995	0
140	20230906	172200	55705230	4995	4995	4995	4995	0
141	20230906	172100	55705230	4995	4995	4995	4995	0
142	20230906	172000	55705230	4995	4995	4995	4995	0
143	20230906	171900	55705230	4995	4995	4995	4995	0
144	20230906	171800	55705230	4995	4995	4995	4995	0
145	20230906	171700	55705230	4995	4995	4995	4995	0
146	20230906	171600	55705230	4995	4995	4995	4995	0
147	20230906	171500	55705230	4995	4995	4995	4995	0
148	20230906	171400	55705230	4995	4995	4995	4995	0
149	20230906	171300	55705230	4995	4995	4995	4995	0
150	20230906	171200	55705230	4995	4995	4995	4995	0
151	20230906	171100	55705230	4995	4995	4995	4995	0
152	20230906	171000	55705230	4995	4995	4995	4995	463
153	20230906	170900	55705230	4995	4995	4995	4995	0
154	20230906	170800	55705230	4995	4995	4995	4995	0
155	20230906	170700	55705230	4995	4995	4995	4995	0
156	20230906	170600	55705230	4995	4995	4995	4995	0
157	20230906	170500	55705230	4995	4995	4995	4995	0
158	20230906	170400	55705230	4995	4995	4995	4995	0
159	20230906	170300	55705230	4995	4995	4995	4995	0
160	20230906	170200	55705230	4995	4995	4995	4995	0
161	20230906	170100	55705230	4995	4995	4995	4995	0
162	20230906	170000	55705230	4995	4995	4995	4995	0
163	20230906	165900	55705230	4995	4995	4995	4995	0
164	20230906	165800	55705230	4995	4995	4995	4995	0
165	20230906	165700	55705230	4995	4995	4995	4995	0
166	20230906	165600	55705230	4995	4995	4995	4995	0
167	20230906	165500	55705230	4995	4995	4995	4995	0
168	20230906	165400	55705230	4995	4995	4995	4995	0
169	20230906	165300	55705230	4995	4995	4995	4995	0
170	20230906	165200	55705230	4995	4995	4995	4995	0
171	20230906	165100	55705230	4995	4995	4995	4995	0
172	20230906	165000	55705230	4995	4995	4995	4995	0
173	20230906	164900	55705230	4995	4995	4995	4995	0
174	20230906	164800	55705230	4995	4995	4995	4995	0
175	20230906	164700	55705230	4995	4995	4995	4995	0
176	20230906	164600	55705230	4995	4995	4995	4995	0
177	20230906	164500	55705230	4995	4995	4995	4995	0
178	20230906	164400	55705230	4995	4995	4995	4995	0
179	20230906	164300	55705230	4995	4995	4995	4995	0
180	20230906	164200	55705230	4995	4995	4995	4995	0
181	20230906	164100	55705230	4995	4995	4995	4995	0
182	20230906	164000	55705230	4995	4995	4995	4995	463
183	20230906	163900	55705230	4995	4995	4995	4995	0
184	20230906	163800	55705230	4995	4995	4995	4995	0
185	20230906	163700	55705230	4995	4995	4995	4995	0
186	20230906	163600	55705230	4995	4995	4995	4995	0
187	20230906	163500	55705230	4995	4995	4995	4995	0
188	20230906	163400	55705230	4995	4995	4995	4995	0
189	20230906	163300	55705230	4995	4995	4995	4995	0
190	20230906	163200	55705230	4995	4995	4995	4995	0
191	20230906	163100	55705230	4995	4995	4995	4995	0
192	20230906	163000	55705230	4995	4995	4995	4995	0
193	20230906	162900	55705230	4995	4995	4995	4995	0
194	20230906	162800	55705230	4995	4995	4995	4995	0
195	20230906	162700	55705230	4995	4995	4995	4995	0
196	20230906	162600	55705230	4995	4995	4995	4995	0
197	20230906	162500	55705230	4995	4995	4995	4995	0
198	20230906	162400	55705230	4995	4995	4995	4995	0
199	20230906	162300	55705230	4995	4995	4995	4995	0
200	20230906	162200	55705230	4995	4995	4995	4995	0
201	20230906	162100	55705230	4995	4995	4995	4995	0
202	20230906	162000	55705230	4995	4995	4995	4995	0
203	20230906	161900	55705230	4995	4995	4995	4995	0
204	20230906	161800	55705230	4995	4995	4995	4995	0
205	20230906	161700	55705230	4995	4995	4995	4995	0
206	20230906	161600	55705230	4995	4995	4995	4995	0
207	20230906	161500	55705230	4995	4995	4995	4995	0
208	20230906	161400	55705230	4995	4995	4995	4995	0
209	20230906	161300	55705230	4995	4995	4995	4995	0
210	20230906	161200	55705230	4995	4995	4995	4995	0
211	20230906	161100	55705230	4995	4995	4995	4995	0
212	20230906	161000	55705230	4995	4995	4995	4995	463
213	20230906	160900	55705230	4995	4995	4995	4995	0
214	20230906	160800	55705230	4995	4995	4995	4995	0
215	20230906	160700	55705230	4995	4995	4995	4995	0
216	20230906	160600	55705230	4995	4995	4995	4995	0
217	20230906	160500	55705230	4995	4995	4995	4995	0
218	20230906	160400	55705230	4995	4995	4995	4995	0
219	20230906	160300	55705230	4995	4995	4995	4995	0
220	20230906	160200	55705230	4995	4995	4995	4995	0
221	20230906	160100	55705230	4995	4995	4995	4995	0
222	20230906	160000	55705230	4995	4995	4995	4995	0
223	20230906	155900	55705230	4995	4995	4995	4995	0
224	20230906	155800	55705230	4995	4995	4995	4995	0
225	20230906	155700	55705230	4995	4995	4995	4995	0
226	20230906	155600	55705230	4995	4995	4995	4995	0
227	20230906	155500	55705230	4995	4995	4995	4995	0
228	20230906	155400	55705230	4995	4995	4995	4995	0
229	20230906	155300	55705230	4995	4995	4995	4995	0
230	20230906	155200	55705230	4995	4995	4995	4995	0
231	20230906	155100	55705230	4995	4995	4995	4995	0
232	20230906	155000	55705230	4995	4995	4995	4995	0
233	20230906	154900	55705230	4995	4995	4995	4995	0
234	20230906	154800	55705230	4995	4995	4995	4995	0
235	20230906	154700	55705230	4995	4995	4995	4995	0
236	20230906	154600	55705230	4995	4995	4995	4995	0
237	20230906	154500	55705230	4995	4995	4995	4995	0
238	20230906	154400	55705230	4995	4995	4995	4995	0
239	20230906	154300	55705230	4995	4995	4995	4995	0
240	20230906	154200	55705230	4995	4995	4995	4995	0
241	20230906	154100	55705230	4995	4995	4995	4995	0
242	20230906	154000	55705230	4995	4995	4995	4995	463
243	20230906	153900	55705230	4995	4995	4995	4995	0
244	20230906	153800	55705230	4995	4995	4995	4995	0
245	20230906	153700	55705230	4995	4995	4995	4995	0
246	20230906	153600	55705230	4995	4995	4995	4995	0
247	20230906	153500	55705230	4995	4995	4995	4995	0
248	20230906	153400	55705230	4995	4995	4995	4995	0
249	20230906	153300	55705230	4995	4995	4995	4995	0
250	20230906	153200	55705230	4995	4995	4995	4995	0
251	20230906	153100	55705230	4995	4995	4995	4995	0
252	20230906	153000	55705230	4995	4995	4995	4995	463
253	20230906	152900	53392545	4965	4965	4965	4965	0
254	20230906	152800	53392545	4965	4965	4965	4965	0
255	20230906	152700	53392545	4965	4965	4965	4965	0
256	20230906	152600	53392545	4965	4965	4965	4965	0
257	20230906	152500	53392545	4965	4965	4965	4965	0
258	20230906	152400	53392545	4965	4965	4965	4965	0
259	20230906	152300	53392545	4965	4965	4965	4965	0
260	20230906	152200	53392545	4965	4965	4965	4965	0
261	20230906	152100	53392545	4965	4965	4965	4965	0
262	20230906	152000	53392545	4965	4965	4965	4965	0
263	20230906	151900	53392545	4965	4965	4965	4965	0
264	20230906	151800	53392545	4965	4965	4965	4965	0
265	20230906	151700	53392545	4965	4965	4965	4965	0
266	20230906	151600	53392545	4965	4965	4965	4965	10
267	20230906	151500	53342895	4970	4970	4970	4970	0
268	20230906	151400	53342895	4970	4970	4970	4970	0
269	20230906	151300	53342895	4970	4965	4970	4965	373
270	20230906	151200	51489450	4960	4960	4960	4960	300
271	20230906	151100	50001450	4965	4965	4965	4965	0
272	20230906	151000	50001450	4965	4965	4965	4965	128
273	20230906	150900	49365930	4970	4970	4970	4970	0
274	20230906	150800	49365930	4970	4970	4970	4970	10
275	20230906	150700	49316230	4970	4970	4970	4970	0
276	20230906	150600	49316230	4970	4970	4970	4970	50
277	20230906	150500	49067730	4970	4970	4970	4970	0
278	20230906	150400	49067730	4970	4970	4970	4970	0
279	20230906	150300	49067730	4970	4970	4970	4970	0
280	20230906	150200	49067730	4970	4970	4970	4970	0
281	20230906	150100	49067730	4970	4970	4970	4970	10
282	20230906	150000	49018030	4970	4970	4970	4970	0
283	20230906	145900	49018030	4970	4970	4970	4970	0
284	20230906	145800	49018030	4970	4970	4970	4970	0
285	20230906	145700	49018030	4970	4970	4970	4970	0
286	20230906	145600	49018030	4970	4970	4970	4970	0
287	20230906	145500	49018030	4970	4970	4970	4970	0
288	20230906	145400	49018030	4970	4970	4970	4970	383
289	20230906	145300	47114520	4970	4970	4970	4970	0
290	20230906	145200	47114520	4970	4970	4970	4970	0
291	20230906	145100	47114520	4970	4970	4970	4970	0
292	20230906	145000	47114520	4970	4970	4970	4970	33
293	20230906	144900	46950510	4980	4980	4980	4980	67
294	20230906	144800	46616850	4990	4990	4990	4990	0
295	20230906	144700	46616850	4990	4990	4990	4990	0
296	20230906	144600	46616850	4990	4990	4990	4990	9
297	20230906	144500	46571940	4990	4990	4990	4990	0
298	20230906	144400	46571940	4990	4990	4990	4990	0
299	20230906	144300	46571940	4990	4990	4990	4990	0
300	20230906	144200	46571940	4990	4990	4990	4990	0
301	20230906	144100	46571940	4990	4990	4990	4990	1
302	20230906	144000	46566950	4995	4995	4995	4995	0
303	20230906	143900	46566950	4995	4995	4995	4995	10
304	20230906	143800	46517000	4995	4995	4995	4995	0
305	20230906	143700	46517000	4995	4995	4995	4995	0
306	20230906	143600	46517000	4995	4995	4995	4995	0
307	20230906	143500	46517000	4995	4995	4995	4995	0
308	20230906	143400	46517000	4995	4995	4995	4995	0
309	20230906	143300	46517000	4995	4995	4995	4995	1
310	20230906	143200	46512005	4980	4980	4980	4980	0
311	20230906	143100	46512005	4980	4980	4980	4980	0
312	20230906	143000	46512005	4980	4980	4980	4980	0
313	20230906	142900	46512005	4980	4980	4980	4980	0
314	20230906	142800	46512005	4980	4980	4980	4980	0
315	20230906	142700	46512005	4980	4980	4980	4980	0
316	20230906	142600	46512005	4980	4980	4980	4980	0
317	20230906	142500	46512005	4980	4980	4980	4980	0
318	20230906	142400	46512005	4980	4980	4980	4980	0
319	20230906	142300	46512005	4980	4980	4980	4980	7
320	20230906	142200	46477145	4970	4970	4970	4970	0
321	20230906	142100	46477145	4970	4970	4970	4970	0
322	20230906	142000	46477145	4970	4970	4970	4970	0
323	20230906	141900	46477145	4970	4975	4975	4970	1645
324	20230906	141800	38301315	4980	4980	4980	4980	0
325	20230906	141700	38301315	4980	4980	4980	4980	0
326	20230906	141600	38301315	4980	4980	4980	4980	10
327	20230906	141500	38251515	4980	4980	4980	4980	0
328	20230906	141400	38251515	4980	4980	4980	4980	0
329	20230906	141300	38251515	4980	4980	4980	4980	0
330	20230906	141200	38251515	4980	4980	4980	4980	0
331	20230906	141100	38251515	4980	4980	4980	4980	20
332	20230906	141000	38151915	4980	4980	4980	4980	50
333	20230906	140900	37902915	4980	4980	4980	4980	0
334	20230906	140800	37902915	4980	4980	4980	4980	0
335	20230906	140700	37902915	4980	4980	4980	4980	0
336	20230906	140600	37902915	4980	4980	4980	4980	0
337	20230906	140500	37902915	4980	4980	4980	4980	0
338	20230906	140400	37902915	4980	4980	4980	4980	0
339	20230906	140300	37902915	4980	4980	4980	4980	0
340	20230906	140200	37902915	4980	4980	4980	4980	0
341	20230906	140100	37902915	4980	4980	4980	4980	0
342	20230906	140000	37902915	4980	4980	4980	4980	0
343	20230906	135900	37902915	4980	4980	4980	4980	0
344	20230906	135800	37902915	4980	4980	4980	4980	0
345	20230906	135700	37902915	4980	4980	4980	4980	0
346	20230906	135600	37902915	4980	4980	4980	4980	59
347	20230906	135500	37609095	4980	4980	4980	4980	27
348	20230906	135400	37474635	4980	4980	4980	4980	0
349	20230906	135300	37474635	4980	4980	4980	4980	0
350	20230906	135200	37474635	4980	4980	4980	4980	0
351	20230906	135100	37474635	4980	4980	4980	4980	0
352	20230906	135000	37474635	4980	4980	4980	4980	0
353	20230906	134900	37474635	4980	4980	4980	4980	518
354	20230906	134800	34894995	4980	4980	4980	4980	0
355	20230906	134700	34894995	4980	4975	4980	4975	75
356	20230906	134600	34521500	4980	4980	4980	4980	0
357	20230906	134500	34521500	4980	4980	4980	4980	0
358	20230906	134400	34521500	4980	4980	4980	4980	0
359	20230906	134300	34521500	4980	4980	4980	4980	0
360	20230906	134200	34521500	4980	4980	4980	4980	0
361	20230906	134100	34521500	4980	4980	4980	4980	0
362	20230906	134000	34521500	4980	4980	4980	4980	0
363	20230906	133900	34521500	4980	4980	4980	4980	0
364	20230906	133800	34521500	4980	4980	4980	4980	0
365	20230906	133700	34521500	4980	4980	4980	4980	0
366	20230906	133600	34521500	4980	4980	4980	4980	0
367	20230906	133500	34521500	4980	4980	4980	4980	0
368	20230906	133400	34521500	4980	4980	4980	4980	0
369	20230906	133300	34521500	4980	4980	4980	4980	0
370	20230906	133200	34521500	4980	4980	4980	4980	0
371	20230906	133100	34521500	4980	4980	4980	4980	120
372	20230906	133000	33923900	4975	4975	4975	4975	0
373	20230906	132900	33923900	4975	4975	4975	4975	0
374	20230906	132800	33923900	4975	4975	4975	4975	2
375	20230906	132700	33913950	4975	4975	4975	4975	0
376	20230906	132600	33913950	4975	4975	4975	4975	0
377	20230906	132500	33913950	4975	4975	4975	4975	20
378	20230906	132400	33814450	4980	4980	4980	4980	0
379	20230906	132300	33814450	4980	4980	4980	4980	0
380	20230906	132200	33814450	4980	4980	4980	4980	0
381	20230906	132100	33814450	4980	4980	4980	4980	0
382	20230906	132000	33814450	4980	4980	4980	4980	0
383	20230906	131900	33814450	4980	4980	4980	4980	0
384	20230906	131800	33814450	4980	4980	4980	4980	0
385	20230906	131700	33814450	4980	4980	4980	4980	0
386	20230906	131600	33814450	4980	4980	4980	4980	200
387	20230906	131500	32818450	4980	4980	4980	4980	0
388	20230906	131400	32818450	4980	4980	4980	4980	0
389	20230906	131300	32818450	4980	4980	4980	4980	0
390	20230906	131200	32818450	4980	4980	4980	4980	0
391	20230906	131100	32818450	4980	4980	4980	4980	0
392	20230906	131000	32818450	4980	4980	4980	4980	0
393	20230906	130900	32818450	4980	4980	4980	4980	0
394	20230906	130800	32818450	4980	4980	4980	4980	61
395	20230906	130700	32514670	4975	4975	4975	4975	0
396	20230906	130600	32514670	4975	4975	4975	4975	156
397	20230906	130500	31738570	4980	4980	4980	4980	0
398	20230906	130400	31738570	4980	4980	4980	4980	0
399	20230906	130300	31738570	4980	4980	4980	4980	0
400	20230906	130200	31738570	4980	4980	4980	4980	0
401	20230906	130100	31738570	4980	4980	4980	4980	0
402	20230906	130000	31738570	4980	4980	4980	4980	0
403	20230906	125900	31738570	4980	4980	4980	4980	0
404	20230906	125800	31738570	4980	4980	4980	4980	1
405	20230906	125700	31733590	4980	4980	4980	4980	0
406	20230906	125600	31733590	4980	4980	4980	4980	0
407	20230906	125500	31733590	4980	4980	4980	4980	0
408	20230906	125400	31733590	4980	4980	4980	4980	0
409	20230906	125300	31733590	4980	4980	4980	4980	0
410	20230906	125200	31733590	4980	4980	4980	4980	2
411	20230906	125100	31723630	4980	4980	4980	4980	0
412	20230906	125000	31723630	4980	4980	4980	4980	0
413	20230906	124900	31723630	4980	4980	4980	4980	0
414	20230906	124800	31723630	4980	4980	4980	4980	0
415	20230906	124700	31723630	4980	4980	4980	4980	0
416	20230906	124600	31723630	4980	4980	4980	4980	0
417	20230906	124500	31723630	4980	4980	4980	4980	0
418	20230906	124400	31723630	4980	4975	4980	4975	646
419	20230906	124300	28508030	4975	4975	4975	4975	0
420	20230906	124200	28508030	4975	4975	4975	4975	0
421	20230906	124100	28508030	4975	4975	4975	4975	0
422	20230906	124000	28508030	4975	4975	4975	4975	1
423	20230906	123900	28503055	4975	4975	4975	4975	0
424	20230906	123800	28503055	4975	4975	4975	4975	0
425	20230906	123700	28503055	4975	4975	4975	4975	0
426	20230906	123600	28503055	4975	4975	4975	4975	0
427	20230906	123500	28503055	4975	4975	4975	4975	2
428	20230906	123400	28493105	4975	4975	4975	4975	0
429	20230906	123300	28493105	4975	4975	4975	4975	0
430	20230906	123200	28493105	4975	4975	4975	4975	0
431	20230906	123100	28493105	4975	4975	4975	4975	0
432	20230906	123000	28493105	4975	4975	4975	4975	0
433	20230906	122900	28493105	4975	4975	4975	4975	0
434	20230906	122800	28493105	4975	4975	4975	4975	0
435	20230906	122700	28493105	4975	4975	4975	4975	0
436	20230906	122600	28493105	4975	4975	4975	4975	0
437	20230906	122500	28493105	4975	4975	4975	4975	0
438	20230906	122400	28493105	4975	4975	4975	4975	0
439	20230906	122300	28493105	4975	4975	4975	4975	0
440	20230906	122200	28493105	4975	4975	4975	4975	0
441	20230906	122100	28493105	4975	4975	4975	4975	0
442	20230906	122000	28493105	4975	4975	4975	4975	0
443	20230906	121900	28493105	4975	4975	4975	4975	0
444	20230906	121800	28493105	4975	4975	4975	4975	0
445	20230906	121700	28493105	4975	4975	4975	4975	461
446	20230906	121600	26199630	4980	4980	4980	4980	0
447	20230906	121500	26199630	4980	4980	4980	4980	0
448	20230906	121400	26199630	4980	4980	4980	4980	0
449	20230906	121300	26199630	4980	4980	4980	4980	0
450	20230906	121200	26199630	4980	4980	4980	4980	1
451	20230906	121100	26194650	4990	4990	4990	4990	0
452	20230906	121000	26194650	4990	4990	4990	4990	0
453	20230906	120900	26194650	4990	4990	4990	4990	0
454	20230906	120800	26194650	4990	4990	4990	4990	0
455	20230906	120700	26194650	4990	4990	4990	4990	0
456	20230906	120600	26194650	4990	4990	4990	4990	0
457	20230906	120500	26194650	4990	4990	4990	4990	0
458	20230906	120400	26194650	4990	4990	4990	4990	0
459	20230906	120300	26194650	4990	4990	4990	4990	0
460	20230906	120200	26194650	4990	4990	4990	4990	0
461	20230906	120100	26194650	4990	4980	4990	4980	2
462	20230906	120000	26184680	4975	4975	4975	4975	0
463	20230906	115900	26184680	4975	4975	4975	4975	100
464	20230906	115800	25687180	4975	4975	4975	4975	0
465	20230906	115700	25687180	4975	4975	4975	4975	0
466	20230906	115600	25687180	4975	4975	4975	4975	0
467	20230906	115500	25687180	4975	4975	4975	4975	0
468	20230906	115400	25687180	4975	4975	4975	4975	0
469	20230906	115300	25687180	4975	4975	4975	4975	0
470	20230906	115200	25687180	4975	4975	4975	4975	0
471	20230906	115100	25687180	4975	4975	4975	4975	0
472	20230906	115000	25687180	4975	4975	4975	4975	9
473	20230906	114900	25642405	4975	4975	4975	4975	2
474	20230906	114800	25632455	4975	4975	4975	4975	0
475	20230906	114700	25632455	4975	4975	4975	4975	4
476	20230906	114600	25612555	4975	4975	4975	4975	0
477	20230906	114500	25612555	4975	4975	4975	4975	0
478	20230906	114400	25612555	4975	4975	4975	4975	0
479	20230906	114300	25612555	4975	4975	4975	4975	1
480	20230906	114200	25607580	4990	4990	4990	4990	0
481	20230906	114100	25607580	4990	4990	4990	4990	0
482	20230906	114000	25607580	4990	4990	4990	4990	0
483	20230906	113900	25607580	4990	4990	4990	4990	0
484	20230906	113800	25607580	4990	4990	4990	4990	0
485	20230906	113700	25607580	4990	4975	4990	4975	4
486	20230906	113600	25587665	4975	4990	4990	4960	47
487	20230906	113500	25354370	4980	4980	4980	4980	0
488	20230906	113400	25354370	4980	4980	4980	4980	0
489	20230906	113300	25354370	4980	4980	4980	4980	0
490	20230906	113200	25354370	4980	4980	4980	4980	0
491	20230906	113100	25354370	4980	4980	4980	4980	0
492	20230906	113000	25354370	4980	4980	4980	4980	0
493	20230906	112900	25354370	4980	4980	4980	4980	0
494	20230906	112800	25354370	4980	4980	4980	4980	0
495	20230906	112700	25354370	4980	4980	4980	4980	0
496	20230906	112600	25354370	4980	4975	4980	4955	1573
497	20230906	112500	17549030	4985	4985	4985	4985	0
498	20230906	112400	17549030	4985	4985	4985	4985	0
499	20230906	112300	17549030	4985	4985	4985	4985	1
500	20230906	112200	17544045	4960	4960	4960	4960	0
501	20230906	112100	17544045	4960	4960	4960	4960	0
502	20230906	112000	17544045	4960	4960	4960	4960	0
503	20230906	111900	17544045	4960	4960	4960	4960	0
504	20230906	111800	17544045	4960	4960	4960	4960	0
505	20230906	111700	17544045	4960	4995	4995	4960	1843
506	20230906	111600	8374540	5010	5010	5010	5010	0
507	20230906	111500	8374540	5010	5010	5010	5010	0
508	20230906	111400	8374540	5010	5010	5010	5010	0
509	20230906	111300	8374540	5010	5010	5010	5010	0
510	20230906	111200	8374540	5010	5010	5010	5010	0
511	20230906	111100	8374540	5010	5010	5010	5010	0
512	20230906	111000	8374540	5010	5010	5010	5010	0
513	20230906	110900	8374540	5010	5010	5010	5010	0
514	20230906	110800	8374540	5010	5010	5010	5010	0
515	20230906	110700	8374540	5010	5010	5010	5010	0
516	20230906	110600	8374540	5010	5010	5010	5010	0
517	20230906	110500	8374540	5010	5010	5010	5010	0
518	20230906	110400	8374540	5010	5010	5010	5010	0
519	20230906	110300	8374540	5010	5010	5010	5010	1
520	20230906	110200	8369530	4995	4995	4995	4995	0
521	20230906	110100	8369530	4995	4995	4995	4995	0
522	20230906	110000	8369530	4995	4995	4995	4995	482
523	20230906	105900	5961940	4995	4995	4995	4995	0
524	20230906	105800	5961940	4995	4995	4995	4995	0
525	20230906	105700	5961940	4995	4995	4995	4995	0
526	20230906	105600	5961940	4995	4995	4995	4995	0
527	20230906	105500	5961940	4995	4995	4995	4995	0
528	20230906	105400	5961940	4995	4995	4995	4995	0
529	20230906	105300	5961940	4995	4995	4995	4995	0
530	20230906	105200	5961940	4995	4995	4995	4995	1
531	20230906	105100	5956945	4995	4995	4995	4995	0
532	20230906	105000	5956945	4995	4995	4995	4995	5
533	20230906	104900	5931970	4995	4995	4995	4995	0
534	20230906	104800	5931970	4995	4995	4995	4995	0
535	20230906	104700	5931970	4995	4990	4995	4990	7
536	20230906	104600	5897035	4995	4990	4995	4990	15
537	20230906	104500	5822160	4990	4990	4990	4990	90
538	20230906	104400	5373060	4985	4985	4985	4985	0
539	20230906	104300	5373060	4985	4985	4985	4985	0
540	20230906	104200	5373060	4985	4985	4985	4985	0
541	20230906	104100	5373060	4985	4985	4985	4985	0
542	20230906	104000	5373060	4985	4985	4985	4985	0
543	20230906	103900	5373060	4985	4985	4985	4985	0
544	20230906	103800	5373060	4985	4985	4985	4985	0
545	20230906	103700	5373060	4985	4985	4985	4985	0
546	20230906	103600	5373060	4985	4985	4985	4985	0
547	20230906	103500	5373060	4985	4985	4985	4985	0
548	20230906	103400	5373060	4985	4985	4985	4985	0
549	20230906	103300	5373060	4985	4985	4985	4985	0
550	20230906	103200	5373060	4985	4985	4985	4985	0
551	20230906	103100	5373060	4985	4985	4985	4985	0
552	20230906	103000	5373060	4985	4985	4985	4985	0
553	20230906	102900	5373060	4985	4985	4985	4985	0
554	20230906	102800	5373060	4985	4985	4985	4985	0
555	20230906	102700	5373060	4985	4990	4990	4985	4
556	20230906	102600	5353110	4995	4995	4995	4995	0
557	20230906	102500	5353110	4995	4995	4995	4995	0
558	20230906	102400	5353110	4995	4995	4995	4995	0
559	20230906	102300	5353110	4995	4995	4995	4995	0
560	20230906	102200	5353110	4995	4995	4995	4995	0
561	20230906	102100	5353110	4995	4995	4995	4995	0
562	20230906	102000	5353110	4995	4995	4995	4995	0
563	20230906	101900	5353110	4995	4995	4995	4995	0
564	20230906	101800	5353110	4995	4995	4995	4995	0
565	20230906	101700	5353110	4995	4995	4995	4995	0
566	20230906	101600	5353110	4995	4995	4995	4995	0
567	20230906	101500	5353110	4995	4995	4995	4995	0
568	20230906	101400	5353110	4995	4995	4995	4995	2
569	20230906	101300	5343120	4995	4995	4995	4995	0
570	20230906	101200	5343120	4995	4995	4995	4995	0
571	20230906	101100	5343120	4995	4995	4995	4995	0
572	20230906	101000	5343120	4995	4995	4995	4995	0
573	20230906	100900	5343120	4995	4995	4995	4995	0
574	20230906	100800	5343120	4995	4995	4995	4995	0
575	20230906	100700	5343120	4995	4995	4995	4995	0
576	20230906	100600	5343120	4995	4995	4995	4995	0
577	20230906	100500	5343120	4995	4995	4995	4995	120
578	20230906	100400	4743720	4990	4990	4990	4990	0
579	20230906	100300	4743720	4990	4990	4990	4990	0
580	20230906	100200	4743720	4990	4990	4990	4990	0
581	20230906	100100	4743720	4990	4990	4990	4990	0
582	20230906	100000	4743720	4990	4990	4990	4990	0
583	20230906	095900	4743720	4990	5010	5010	4990	500
584	20230906	095800	2247420	5020	5020	5020	5020	0
585	20230906	095700	2247420	5020	5020	5020	5020	0
586	20230906	095600	2247420	5020	5020	5020	5020	0
587	20230906	095500	2247420	5020	5020	5020	5020	0
588	20230906	095400	2247420	5020	5020	5020	5020	0
589	20230906	095300	2247420	5020	5020	5020	5020	0
590	20230906	095200	2247420	5020	5020	5020	5020	2
591	20230906	095100	2237380	5010	5010	5010	5010	0
592	20230906	095000	2237380	5010	5010	5010	5010	0
593	20230906	094900	2237380	5010	5010	5010	5010	0
594	20230906	094800	2237380	5010	5010	5010	5010	0
595	20230906	094700	2237380	5010	5010	5010	5010	1
596	20230906	094600	2232370	5010	5010	5010	5010	0
597	20230906	094500	2232370	5010	5010	5010	5010	0
598	20230906	094400	2232370	5010	5010	5010	5010	0
599	20230906	094300	2232370	5010	5010	5010	5010	0
600	20230906	094200	2232370	5010	5010	5010	5010	2
601	20230906	094100	2222350	5000	5000	5000	5000	110
602	20230906	094000	1672350	5010	5010	5010	5010	0
603	20230906	093900	1672350	5010	5010	5010	5010	0
604	20230906	093800	1672350	5010	5010	5010	5010	0
605	20230906	093700	1672350	5010	5010	5010	5010	0
606	20230906	093600	1672350	5010	5010	5010	5010	0
607	20230906	093500	1672350	5010	5010	5010	5010	0
608	20230906	093400	1672350	5010	5010	5010	5010	0
609	20230906	093300	1672350	5010	5010	5010	5010	1
610	20230906	093200	1667340	5010	5010	5010	5010	0
611	20230906	093100	1667340	5010	5010	5010	5010	0
612	20230906	093000	1667340	5010	5010	5010	5010	0
613	20230906	092900	1667340	5010	5010	5010	5010	0
614	20230906	092800	1667340	5010	5010	5010	5010	100
615	20230906	092700	1166340	5000	5000	5000	5000	0
616	20230906	092600	1166340	5000	5000	5000	5000	56
617	20230906	092500	886340	5000	5000	5000	5000	0
618	20230906	092400	886340	5000	5000	5000	5000	0
619	20230906	092300	886340	5000	5000	5000	5000	0
620	20230906	092200	886340	5000	5000	5000	5000	0
621	20230906	092100	886340	5000	5000	5000	5000	0
622	20230906	092000	886340	5000	5000	5000	5000	0
623	20230906	091900	886340	5000	5000	5000	5000	0
624	20230906	091800	886340	5000	5000	5000	5000	0
625	20230906	091700	886340	5000	5000	5000	5000	11
626	20230906	091600	831340	5000	5000	5000	5000	0
627	20230906	091500	831340	5000	5000	5000	5000	0
628	20230906	091400	831340	5000	5000	5000	5000	0
629	20230906	091300	831340	5000	5000	5000	5000	0
630	20230906	091200	831340	5000	5000	5000	5000	0
631	20230906	091100	831340	5000	5000	5000	5000	0
632	20230906	091000	831340	5000	5000	5000	5000	0
633	20230906	090900	831340	5000	5000	5000	5000	0
634	20230906	090800	831340	5000	5000	5000	5000	0
635	20230906	090700	831340	5000	5000	5000	5000	0
636	20230906	090600	831340	5000	5000	5000	5000	0
637	20230906	090500	831340	5000	5000	5000	5000	0
638	20230906	090400	831340	5000	5000	5000	5000	0
639	20230906	090300	831340	5000	5000	5000	5000	0
640	20230906	090200	831340	5000	5000	5000	5000	0
641	20230906	090100	831340	5000	5000	5000	5000	32
642	20230906	090000	671340	5010	5010	5010	5010	134