KissMeData/083550/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	193700	38795225	4995	4995	4995	4995	233
3	20230912	193600	38795225	4995	4995	4995	4995	0
4	20230912	193500	38795225	4995	4995	4995	4995	0
5	20230912	193400	38795225	4995	4995	4995	4995	0
6	20230912	193300	38795225	4995	4995	4995	4995	0
7	20230912	193200	38795225	4995	4995	4995	4995	0
8	20230912	193100	38795225	4995	4995	4995	4995	0
9	20230912	193000	38795225	4995	4995	4995	4995	0
10	20230912	192900	38795225	4995	4995	4995	4995	0
11	20230912	192800	38795225	4995	4995	4995	4995	0
12	20230912	192700	38795225	4995	4995	4995	4995	0
13	20230912	192600	38795225	4995	4995	4995	4995	0
14	20230912	192500	38795225	4995	4995	4995	4995	0
15	20230912	192400	38795225	4995	4995	4995	4995	0
16	20230912	192300	38795225	4995	4995	4995	4995	0
17	20230912	192200	38795225	4995	4995	4995	4995	0
18	20230912	192100	38795225	4995	4995	4995	4995	0
19	20230912	192000	38795225	4995	4995	4995	4995	0
20	20230912	191900	38795225	4995	4995	4995	4995	0
21	20230912	191800	38795225	4995	4995	4995	4995	0
22	20230912	191700	38795225	4995	4995	4995	4995	0
23	20230912	191600	38795225	4995	4995	4995	4995	0
24	20230912	191500	38795225	4995	4995	4995	4995	0
25	20230912	191400	38795225	4995	4995	4995	4995	0
26	20230912	191300	38795225	4995	4995	4995	4995	0
27	20230912	191200	38795225	4995	4995	4995	4995	0
28	20230912	191100	38795225	4995	4995	4995	4995	0
29	20230912	191000	38795225	4995	4995	4995	4995	0
30	20230912	190900	38795225	4995	4995	4995	4995	0
31	20230912	190800	38795225	4995	4995	4995	4995	0
32	20230912	190700	38795225	4995	4995	4995	4995	233
33	20230912	190600	38795225	4995	4995	4995	4995	0
34	20230912	190500	38795225	4995	4995	4995	4995	0
35	20230912	190400	38795225	4995	4995	4995	4995	0
36	20230912	190300	38795225	4995	4995	4995	4995	0
37	20230912	190200	38795225	4995	4995	4995	4995	0
38	20230912	190100	38795225	4995	4995	4995	4995	0
39	20230912	190000	38795225	4995	4995	4995	4995	0
40	20230912	185900	38795225	4995	4995	4995	4995	0
41	20230912	185800	38795225	4995	4995	4995	4995	0
42	20230912	185700	38795225	4995	4995	4995	4995	0
43	20230912	185600	38795225	4995	4995	4995	4995	0
44	20230912	185500	38795225	4995	4995	4995	4995	0
45	20230912	185400	38795225	4995	4995	4995	4995	0
46	20230912	185300	38795225	4995	4995	4995	4995	0
47	20230912	185200	38795225	4995	4995	4995	4995	0
48	20230912	185100	38795225	4995	4995	4995	4995	0
49	20230912	185000	38795225	4995	4995	4995	4995	0
50	20230912	184900	38795225	4995	4995	4995	4995	0
51	20230912	184800	38795225	4995	4995	4995	4995	0
52	20230912	184700	38795225	4995	4995	4995	4995	0
53	20230912	184600	38795225	4995	4995	4995	4995	0
54	20230912	184500	38795225	4995	4995	4995	4995	0
55	20230912	184400	38795225	4995	4995	4995	4995	0
56	20230912	184300	38795225	4995	4995	4995	4995	0
57	20230912	184200	38795225	4995	4995	4995	4995	0
58	20230912	184100	38795225	4995	4995	4995	4995	0
59	20230912	184000	38795225	4995	4995	4995	4995	0
60	20230912	183900	38795225	4995	4995	4995	4995	0
61	20230912	183800	38795225	4995	4995	4995	4995	0
62	20230912	183700	38795225	4995	4995	4995	4995	233
63	20230912	183600	38795225	4995	4995	4995	4995	0
64	20230912	183500	38795225	4995	4995	4995	4995	0
65	20230912	183400	38795225	4995	4995	4995	4995	0
66	20230912	183300	38795225	4995	4995	4995	4995	0
67	20230912	183200	38795225	4995	4995	4995	4995	0
68	20230912	183100	38795225	4995	4995	4995	4995	0
69	20230912	183000	38795225	4995	4995	4995	4995	0
70	20230912	182900	38795225	4995	4995	4995	4995	0
71	20230912	182800	38795225	4995	4995	4995	4995	0
72	20230912	182700	38795225	4995	4995	4995	4995	0
73	20230912	182600	38795225	4995	4995	4995	4995	0
74	20230912	182500	38795225	4995	4995	4995	4995	0
75	20230912	182400	38795225	4995	4995	4995	4995	0
76	20230912	182300	38795225	4995	4995	4995	4995	0
77	20230912	182200	38795225	4995	4995	4995	4995	0
78	20230912	182100	38795225	4995	4995	4995	4995	0
79	20230912	182000	38795225	4995	4995	4995	4995	0
80	20230912	181900	38795225	4995	4995	4995	4995	0
81	20230912	181800	38795225	4995	4995	4995	4995	0
82	20230912	181700	38795225	4995	4995	4995	4995	0
83	20230912	181600	38795225	4995	4995	4995	4995	0
84	20230912	181500	38795225	4995	4995	4995	4995	0
85	20230912	181400	38795225	4995	4995	4995	4995	0
86	20230912	181300	38795225	4995	4995	4995	4995	0
87	20230912	181200	38795225	4995	4995	4995	4995	0
88	20230912	181100	38795225	4995	4995	4995	4995	0
89	20230912	181000	38795225	4995	4995	4995	4995	0
90	20230912	180900	38795225	4995	4995	4995	4995	0
91	20230912	180800	38795225	4995	4995	4995	4995	0
92	20230912	180700	38795225	4995	4995	4995	4995	233
93	20230912	180600	38795225	4995	4995	4995	4995	0
94	20230912	180500	38795225	4995	4995	4995	4995	0
95	20230912	180400	38795225	4995	4995	4995	4995	0
96	20230912	180300	38795225	4995	4995	4995	4995	0
97	20230912	180200	38795225	4995	4995	4995	4995	0
98	20230912	180100	38795225	4995	4995	4995	4995	0
99	20230912	180000	38795225	4995	4995	4995	4995	0
100	20230912	175900	38795225	4995	4995	4995	4995	0
101	20230912	175800	38795225	4995	4995	4995	4995	0
102	20230912	175700	38795225	4995	4995	4995	4995	0
103	20230912	175600	38795225	4995	4995	4995	4995	0
104	20230912	175500	38795225	4995	4995	4995	4995	0
105	20230912	175400	38795225	4995	4995	4995	4995	0
106	20230912	175300	38795225	4995	4995	4995	4995	0
107	20230912	175200	38795225	4995	4995	4995	4995	0
108	20230912	175100	38795225	4995	4995	4995	4995	0
109	20230912	175000	38795225	4995	4995	4995	4995	0
110	20230912	174900	38795225	4995	4995	4995	4995	0
111	20230912	174800	38795225	4995	4995	4995	4995	0
112	20230912	174700	38795225	4995	4995	4995	4995	0
113	20230912	174600	38795225	4995	4995	4995	4995	0
114	20230912	174500	38795225	4995	4995	4995	4995	0
115	20230912	174400	38795225	4995	4995	4995	4995	0
116	20230912	174300	38795225	4995	4995	4995	4995	0
117	20230912	174200	38795225	4995	4995	4995	4995	0
118	20230912	174100	38795225	4995	4995	4995	4995	0
119	20230912	174000	38795225	4995	4995	4995	4995	0
120	20230912	173900	38795225	4995	4995	4995	4995	0
121	20230912	173800	38795225	4995	4995	4995	4995	0
122	20230912	173700	38795225	4995	4995	4995	4995	233
123	20230912	173600	38795225	4995	4995	4995	4995	0
124	20230912	173500	38795225	4995	4995	4995	4995	0
125	20230912	173400	38795225	4995	4995	4995	4995	0
126	20230912	173300	38795225	4995	4995	4995	4995	0
127	20230912	173200	38795225	4995	4995	4995	4995	0
128	20230912	173100	38795225	4995	4995	4995	4995	0
129	20230912	173000	38795225	4995	4995	4995	4995	0
130	20230912	172900	38795225	4995	4995	4995	4995	0
131	20230912	172800	38795225	4995	4995	4995	4995	0
132	20230912	172700	38795225	4995	4995	4995	4995	0
133	20230912	172600	38795225	4995	4995	4995	4995	0
134	20230912	172500	38795225	4995	4995	4995	4995	0
135	20230912	172400	38795225	4995	4995	4995	4995	0
136	20230912	172300	38795225	4995	4995	4995	4995	0
137	20230912	172200	38795225	4995	4995	4995	4995	0
138	20230912	172100	38795225	4995	4995	4995	4995	0
139	20230912	172000	38795225	4995	4995	4995	4995	0
140	20230912	171900	38795225	4995	4995	4995	4995	0
141	20230912	171800	38795225	4995	4995	4995	4995	0
142	20230912	171700	38795225	4995	4995	4995	4995	0
143	20230912	171600	38795225	4995	4995	4995	4995	0
144	20230912	171500	38795225	4995	4995	4995	4995	0
145	20230912	171400	38795225	4995	4995	4995	4995	0
146	20230912	171300	38795225	4995	4995	4995	4995	0
147	20230912	171200	38795225	4995	4995	4995	4995	0
148	20230912	171100	38795225	4995	4995	4995	4995	0
149	20230912	171000	38795225	4995	4995	4995	4995	0
150	20230912	170900	38795225	4995	4995	4995	4995	0
151	20230912	170800	38795225	4995	4995	4995	4995	0
152	20230912	170700	38795225	4995	4995	4995	4995	233
153	20230912	170600	38795225	4995	4995	4995	4995	0
154	20230912	170500	38795225	4995	4995	4995	4995	0
155	20230912	170400	38795225	4995	4995	4995	4995	0
156	20230912	170300	38795225	4995	4995	4995	4995	0
157	20230912	170200	38795225	4995	4995	4995	4995	0
158	20230912	170100	38795225	4995	4995	4995	4995	0
159	20230912	170000	38795225	4995	4995	4995	4995	0
160	20230912	165900	38795225	4995	4995	4995	4995	0
161	20230912	165800	38795225	4995	4995	4995	4995	0
162	20230912	165700	38795225	4995	4995	4995	4995	0
163	20230912	165600	38795225	4995	4995	4995	4995	0
164	20230912	165500	38795225	4995	4995	4995	4995	0
165	20230912	165400	38795225	4995	4995	4995	4995	0
166	20230912	165300	38795225	4995	4995	4995	4995	0
167	20230912	165200	38795225	4995	4995	4995	4995	0
168	20230912	165100	38795225	4995	4995	4995	4995	0
169	20230912	165000	38795225	4995	4995	4995	4995	0
170	20230912	164900	38795225	4995	4995	4995	4995	0
171	20230912	164800	38795225	4995	4995	4995	4995	0
172	20230912	164700	38795225	4995	4995	4995	4995	0
173	20230912	164600	38795225	4995	4995	4995	4995	0
174	20230912	164500	38795225	4995	4995	4995	4995	0
175	20230912	164400	38795225	4995	4995	4995	4995	0
176	20230912	164300	38795225	4995	4995	4995	4995	0
177	20230912	164200	38795225	4995	4995	4995	4995	0
178	20230912	164100	38795225	4995	4995	4995	4995	0
179	20230912	164000	38795225	4995	4995	4995	4995	0
180	20230912	163900	38795225	4995	4995	4995	4995	0
181	20230912	163800	38795225	4995	4995	4995	4995	0
182	20230912	163700	38795225	4995	4995	4995	4995	233
183	20230912	163600	38795225	4995	4995	4995	4995	0
184	20230912	163500	38795225	4995	4995	4995	4995	0
185	20230912	163400	38795225	4995	4995	4995	4995	0
186	20230912	163300	38795225	4995	4995	4995	4995	0
187	20230912	163200	38795225	4995	4995	4995	4995	0
188	20230912	163100	38795225	4995	4995	4995	4995	0
189	20230912	163000	38795225	4995	4995	4995	4995	0
190	20230912	162900	38795225	4995	4995	4995	4995	0
191	20230912	162800	38795225	4995	4995	4995	4995	0
192	20230912	162700	38795225	4995	4995	4995	4995	0
193	20230912	162600	38795225	4995	4995	4995	4995	0
194	20230912	162500	38795225	4995	4995	4995	4995	0
195	20230912	162400	38795225	4995	4995	4995	4995	0
196	20230912	162300	38795225	4995	4995	4995	4995	0
197	20230912	162200	38795225	4995	4995	4995	4995	0
198	20230912	162100	38795225	4995	4995	4995	4995	0
199	20230912	162000	38795225	4995	4995	4995	4995	0
200	20230912	161900	38795225	4995	4995	4995	4995	0
201	20230912	161800	38795225	4995	4995	4995	4995	0
202	20230912	161700	38795225	4995	4995	4995	4995	0
203	20230912	161600	38795225	4995	4995	4995	4995	0
204	20230912	161500	38795225	4995	4995	4995	4995	0
205	20230912	161400	38795225	4995	4995	4995	4995	0
206	20230912	161300	38795225	4995	4995	4995	4995	0
207	20230912	161200	38795225	4995	4995	4995	4995	0
208	20230912	161100	38795225	4995	4995	4995	4995	0
209	20230912	161000	38795225	4995	4995	4995	4995	0
210	20230912	160900	38795225	4995	4995	4995	4995	0
211	20230912	160800	38795225	4995	4995	4995	4995	0
212	20230912	160700	38795225	4995	4995	4995	4995	233
213	20230912	160600	38795225	4995	4995	4995	4995	0
214	20230912	160500	38795225	4995	4995	4995	4995	0
215	20230912	160400	38795225	4995	4995	4995	4995	0
216	20230912	160300	38795225	4995	4995	4995	4995	0
217	20230912	160200	38795225	4995	4995	4995	4995	0
218	20230912	160100	38795225	4995	4995	4995	4995	0
219	20230912	160000	38795225	4995	4995	4995	4995	0
220	20230912	155900	38795225	4995	4995	4995	4995	0
221	20230912	155800	38795225	4995	4995	4995	4995	0
222	20230912	155700	38795225	4995	4995	4995	4995	0
223	20230912	155600	38795225	4995	4995	4995	4995	0
224	20230912	155500	38795225	4995	4995	4995	4995	0
225	20230912	155400	38795225	4995	4995	4995	4995	0
226	20230912	155300	38795225	4995	4995	4995	4995	0
227	20230912	155200	38795225	4995	4995	4995	4995	0
228	20230912	155100	38795225	4995	4995	4995	4995	0
229	20230912	155000	38795225	4995	4995	4995	4995	0
230	20230912	154900	38795225	4995	4995	4995	4995	0
231	20230912	154800	38795225	4995	4995	4995	4995	0
232	20230912	154700	38795225	4995	4995	4995	4995	0
233	20230912	154600	38795225	4995	4995	4995	4995	0
234	20230912	154500	38795225	4995	4995	4995	4995	0
235	20230912	154400	38795225	4995	4995	4995	4995	0
236	20230912	154300	38795225	4995	4995	4995	4995	0
237	20230912	154200	38795225	4995	4995	4995	4995	0
238	20230912	154100	38795225	4995	4995	4995	4995	0
239	20230912	154000	38795225	4995	4995	4995	4995	0
240	20230912	153900	38795225	4995	4995	4995	4995	0
241	20230912	153800	38795225	4995	4995	4995	4995	0
242	20230912	153700	38795225	4995	4995	4995	4995	233
243	20230912	153600	38795225	4995	4995	4995	4995	0
244	20230912	153500	38795225	4995	4995	4995	4995	0
245	20230912	153400	38795225	4995	4995	4995	4995	0
246	20230912	153300	38795225	4995	4995	4995	4995	0
247	20230912	153200	38795225	4995	4995	4995	4995	0
248	20230912	153100	38795225	4995	4995	4995	4995	0
249	20230912	153000	38795225	4995	4995	4995	4995	233
250	20230912	152900	37631390	4975	4975	4975	4975	0
251	20230912	152800	37631390	4975	4975	4975	4975	0
252	20230912	152700	37631390	4975	4975	4975	4975	0
253	20230912	152600	37631390	4975	4975	4975	4975	0
254	20230912	152500	37631390	4975	4975	4975	4975	0
255	20230912	152400	37631390	4975	4975	4975	4975	0
256	20230912	152300	37631390	4975	4975	4975	4975	0
257	20230912	152200	37631390	4975	4975	4975	4975	0
258	20230912	152100	37631390	4975	4975	4975	4975	0
259	20230912	152000	37631390	4975	4975	4975	4975	0
260	20230912	151900	37631390	4975	4975	4975	4975	320
261	20230912	151800	36039390	4970	4970	4970	4970	0
262	20230912	151700	36039390	4970	4970	4970	4970	2
263	20230912	151600	36029450	4965	4965	4965	4965	5
264	20230912	151500	36004625	4970	4970	4970	4970	0
265	20230912	151400	36004625	4970	4970	4970	4970	202
266	20230912	151300	35000685	4970	4970	4970	4970	0
267	20230912	151200	35000685	4970	4970	4970	4970	0
268	20230912	151100	35000685	4970	4970	4970	4970	1
269	20230912	151000	34995715	4970	4970	4970	4970	0
270	20230912	150900	34995715	4970	4970	4970	4970	0
271	20230912	150800	34995715	4970	4970	4970	4970	0
272	20230912	150700	34995715	4970	4970	4970	4970	0
273	20230912	150600	34995715	4970	4970	4970	4970	0
274	20230912	150500	34995715	4970	4970	4970	4970	0
275	20230912	150400	34995715	4970	4970	4970	4970	0
276	20230912	150300	34995715	4970	4970	4970	4970	5
277	20230912	150200	34970865	4970	4970	4970	4970	51
278	20230912	150100	34717395	4970	4970	4970	4970	147
279	20230912	150000	33986805	4975	4975	4975	4975	0
280	20230912	145900	33986805	4975	4975	4975	4975	0
281	20230912	145800	33986805	4975	4975	4975	4975	0
282	20230912	145700	33986805	4975	4975	4975	4975	40
283	20230912	145600	33787805	4975	4975	4975	4975	1
284	20230912	145500	33782830	4975	4975	4975	4975	0
285	20230912	145400	33782830	4975	4975	4975	4975	0
286	20230912	145300	33782830	4975	4975	4975	4975	0
287	20230912	145200	33782830	4975	4975	4975	4975	0
288	20230912	145100	33782830	4975	4975	4975	4975	0
289	20230912	145000	33782830	4975	4975	4975	4975	0
290	20230912	144900	33782830	4975	4995	4995	4975	974
291	20230912	144800	28933105	4985	4985	4985	4985	1171
292	20230912	144700	23095670	4985	4985	4985	4985	500
293	20230912	144600	20603170	4995	4995	4995	4995	1
294	20230912	144500	20598175	4995	4995	4995	4995	0
295	20230912	144400	20598175	4995	4995	4995	4995	1
296	20230912	144300	20593180	5000	5000	5000	5000	0
297	20230912	144200	20593180	5000	5000	5000	5000	0
298	20230912	144100	20593180	5000	5000	5000	5000	135
299	20230912	144000	19918180	4990	4990	4990	4990	2
300	20230912	143900	19908200	4995	4995	4995	4995	1
301	20230912	143800	19903205	5000	5000	5000	5000	0
302	20230912	143700	19903205	5000	5000	5000	5000	0
303	20230912	143600	19903205	5000	5000	5000	5000	1
304	20230912	143500	19898205	4985	4985	4985	4985	0
305	20230912	143400	19898205	4985	4985	4985	4985	0
306	20230912	143300	19898205	4985	4985	4985	4985	0
307	20230912	143200	19898205	4985	4985	4985	4985	0
308	20230912	143100	19898205	4985	4985	4985	4985	0
309	20230912	143000	19898205	4985	4985	4985	4985	0
310	20230912	142900	19898205	4985	4985	4985	4985	0
311	20230912	142800	19898205	4985	4985	4985	4985	0
312	20230912	142700	19898205	4985	4990	4990	4985	400
313	20230912	142600	17903205	4985	4985	4985	4985	0
314	20230912	142500	17903205	4985	4985	4985	4985	0
315	20230912	142400	17903205	4985	4985	4985	4985	0
316	20230912	142300	17903205	4985	4985	4985	4985	0
317	20230912	142200	17903205	4985	4985	4985	4985	0
318	20230912	142100	17903205	4985	4985	4985	4985	0
319	20230912	142000	17903205	4985	4985	4985	4985	0
320	20230912	141900	17903205	4985	4985	4985	4985	0
321	20230912	141800	17903205	4985	4995	4995	4985	278
322	20230912	141700	16515965	5000	5000	5000	5000	0
323	20230912	141600	16515965	5000	5000	5000	5000	20
324	20230912	141500	16415965	5000	5000	5000	5000	0
325	20230912	141400	16415965	5000	5000	5000	5000	0
326	20230912	141300	16415965	5000	5000	5000	5000	0
327	20230912	141200	16415965	5000	5000	5000	5000	0
328	20230912	141100	16415965	5000	5000	5000	5000	0
329	20230912	141000	16415965	5000	5000	5000	5000	0
330	20230912	140900	16415965	5000	5000	5000	5000	0
331	20230912	140800	16415965	5000	5000	5000	5000	0
332	20230912	140700	16415965	5000	5000	5000	5000	0
333	20230912	140600	16415965	5000	5000	5000	5000	0
334	20230912	140500	16415965	5000	5000	5000	5000	0
335	20230912	140400	16415965	5000	5000	5000	5000	0
336	20230912	140300	16415965	5000	5000	5000	5000	0
337	20230912	140200	16415965	5000	5000	5000	5000	0
338	20230912	140100	16415965	5000	5000	5000	5000	0
339	20230912	140000	16415965	5000	5000	5000	5000	0
340	20230912	135900	16415965	5000	5000	5000	5000	0
341	20230912	135800	16415965	5000	5000	5000	5000	0
342	20230912	135700	16415965	5000	5000	5000	5000	0
343	20230912	135600	16415965	5000	5000	5000	5000	0
344	20230912	135500	16415965	5000	5000	5000	5000	0
345	20230912	135400	16415965	5000	5000	5000	5000	0
346	20230912	135300	16415965	5000	5000	5000	5000	0
347	20230912	135200	16415965	5000	5000	5000	5000	0
348	20230912	135100	16415965	5000	5000	5000	5000	0
349	20230912	135000	16415965	5000	5000	5000	5000	0
350	20230912	134900	16415965	5000	5000	5000	5000	0
351	20230912	134800	16415965	5000	5000	5000	5000	2
352	20230912	134700	16405965	4990	5000	5000	4990	213
353	20230912	134600	15342465	5010	5010	5010	5010	0
354	20230912	134500	15342465	5010	5010	5010	5010	0
355	20230912	134400	15342465	5010	5010	5010	5010	0
356	20230912	134300	15342465	5010	5010	5010	5010	0
357	20230912	134200	15342465	5010	5010	5010	5010	0
358	20230912	134100	15342465	5010	5010	5010	5010	0
359	20230912	134000	15342465	5010	5010	5010	5010	0
360	20230912	133900	15342465	5010	5010	5010	5010	0
361	20230912	133800	15342465	5010	5010	5010	5010	0
362	20230912	133700	15342465	5010	5010	5010	5010	0
363	20230912	133600	15342465	5010	5010	5010	5010	10
364	20230912	133500	15292365	5010	5010	5010	5010	0
365	20230912	133400	15292365	5010	5010	5010	5010	0
366	20230912	133300	15292365	5010	5010	5010	5010	0
367	20230912	133200	15292365	5010	5010	5010	5010	0
368	20230912	133100	15292365	5010	5010	5010	5010	0
369	20230912	133000	15292365	5010	5010	5010	5010	0
370	20230912	132900	15292365	5010	5010	5010	5010	0
371	20230912	132800	15292365	5010	5010	5010	5010	4
372	20230912	132700	15272325	5020	5020	5020	5020	1
373	20230912	132600	15267305	4995	4995	4995	4995	0
374	20230912	132500	15267305	4995	4995	4995	4995	0
375	20230912	132400	15267305	4995	4995	4995	4995	0
376	20230912	132300	15267305	4995	4995	4995	4995	0
377	20230912	132200	15267305	4995	4995	4995	4995	0
378	20230912	132100	15267305	4995	4995	4995	4995	0
379	20230912	132000	15267305	4995	5000	5000	4995	145
380	20230912	131900	14542735	5020	5020	5020	5020	0
381	20230912	131800	14542735	5020	5020	5020	5020	0
382	20230912	131700	14542735	5020	5020	5020	5020	3
383	20230912	131600	14527675	5010	5010	5010	5010	5
384	20230912	131500	14502625	5020	5020	5020	5020	0
385	20230912	131400	14502625	5020	5020	5020	5020	0
386	20230912	131300	14502625	5020	5020	5020	5020	0
387	20230912	131200	14502625	5020	5020	5020	5020	0
388	20230912	131100	14502625	5020	5020	5020	5020	0
389	20230912	131000	14502625	5020	5020	5020	5020	0
390	20230912	130900	14502625	5020	5020	5020	5020	0
391	20230912	130800	14502625	5020	5020	5020	5020	0
392	20230912	130700	14502625	5020	5020	5020	5020	0
393	20230912	130600	14502625	5020	5020	5020	5020	0
394	20230912	130500	14502625	5020	5000	5020	5000	6
395	20230912	130400	14472585	5010	5010	5010	5010	0
396	20230912	130300	14472585	5010	5010	5010	5010	0
397	20230912	130200	14472585	5010	5010	5010	5010	0
398	20230912	130100	14472585	5010	5010	5010	5010	7
399	20230912	130000	14437515	5020	5020	5020	5020	0
400	20230912	125900	14437515	5020	5020	5020	5020	0
401	20230912	125800	14437515	5020	5020	5020	5020	0
402	20230912	125700	14437515	5020	5020	5020	5020	0
403	20230912	125600	14437515	5020	5020	5020	5020	0
404	20230912	125500	14437515	5020	5020	5020	5020	1
405	20230912	125400	14432495	5000	5000	5000	5000	0
406	20230912	125300	14432495	5000	5000	5000	5000	200
407	20230912	125200	13432495	5020	5020	5020	5020	0
408	20230912	125100	13432495	5020	5020	5020	5020	0
409	20230912	125000	13432495	5020	5020	5020	5020	0
410	20230912	124900	13432495	5020	5020	5020	5020	0
411	20230912	124800	13432495	5020	5020	5020	5020	0
412	20230912	124700	13432495	5020	5020	5020	5020	0
413	20230912	124600	13432495	5020	5020	5020	5020	0
414	20230912	124500	13432495	5020	5020	5020	5020	0
415	20230912	124400	13432495	5020	5020	5020	5020	0
416	20230912	124300	13432495	5020	5020	5020	5020	0
417	20230912	124200	13432495	5020	5020	5020	5020	130
418	20230912	124100	12779895	5020	5020	5020	5020	0
419	20230912	124000	12779895	5020	5020	5020	5020	0
420	20230912	123900	12779895	5020	5020	5020	5020	0
421	20230912	123800	12779895	5020	5020	5020	5020	0
422	20230912	123700	12779895	5020	5020	5020	5020	0
423	20230912	123600	12779895	5020	5020	5020	5020	0
424	20230912	123500	12779895	5020	5020	5020	5020	2
425	20230912	123400	12769855	5020	5020	5020	5020	0
426	20230912	123300	12769855	5020	5020	5020	5020	0
427	20230912	123200	12769855	5020	5020	5020	5020	0
428	20230912	123100	12769855	5020	5020	5020	5020	0
429	20230912	123000	12769855	5020	5020	5020	5020	0
430	20230912	122900	12769855	5020	5020	5020	5020	0
431	20230912	122800	12769855	5020	5020	5020	5020	0
432	20230912	122700	12769855	5020	5020	5020	5020	0
433	20230912	122600	12769855	5020	5020	5020	5020	0
434	20230912	122500	12769855	5020	5020	5020	5020	0
435	20230912	122400	12769855	5020	5020	5020	5020	0
436	20230912	122300	12769855	5020	5020	5020	5020	0
437	20230912	122200	12769855	5020	5020	5020	5020	0
438	20230912	122100	12769855	5020	5020	5020	5020	12
439	20230912	122000	12709615	5020	5020	5020	5020	0
440	20230912	121900	12709615	5020	5020	5020	5020	0
441	20230912	121800	12709615	5020	5020	5020	5020	0
442	20230912	121700	12709615	5020	5020	5020	5020	0
443	20230912	121600	12709615	5020	5020	5020	5020	0
444	20230912	121500	12709615	5020	5020	5020	5020	0
445	20230912	121400	12709615	5020	5020	5020	5020	0
446	20230912	121300	12709615	5020	5020	5020	5020	0
447	20230912	121200	12709615	5020	5020	5020	5020	2
448	20230912	121100	12699575	5000	5000	5000	5000	0
449	20230912	121000	12699575	5000	5000	5000	5000	121
450	20230912	120900	12094575	5020	5020	5020	5020	0
451	20230912	120800	12094575	5020	5020	5020	5020	0
452	20230912	120700	12094575	5020	5020	5020	5020	0
453	20230912	120600	12094575	5020	5020	5020	5020	0
454	20230912	120500	12094575	5020	5020	5020	5020	0
455	20230912	120400	12094575	5020	5010	5020	5010	3
456	20230912	120300	12079525	5000	5000	5000	5000	0
457	20230912	120200	12079525	5000	5000	5000	5000	0
458	20230912	120100	12079525	5000	5000	5000	5000	0
459	20230912	120000	12079525	5000	5000	5000	5000	0
460	20230912	115900	12079525	5000	5010	5010	5000	70
461	20230912	115800	11729465	5020	5020	5020	5020	0
462	20230912	115700	11729465	5020	5020	5020	5020	0
463	20230912	115600	11729465	5020	5020	5020	5020	0
464	20230912	115500	11729465	5020	5020	5020	5020	0
465	20230912	115400	11729465	5020	5020	5020	5020	2
466	20230912	115300	11719425	5010	5010	5010	5010	0
467	20230912	115200	11719425	5010	5010	5010	5010	0
468	20230912	115100	11719425	5010	5010	5010	5010	0
469	20230912	115000	11719425	5010	5010	5010	5010	0
470	20230912	114900	11719425	5010	5010	5010	5010	1
471	20230912	114800	11714415	5010	5010	5010	5010	10
472	20230912	114700	11664315	5010	5010	5010	5010	0
473	20230912	114600	11664315	5010	5010	5010	5010	0
474	20230912	114500	11664315	5010	5010	5010	5010	0
475	20230912	114400	11664315	5010	5010	5010	5010	0
476	20230912	114300	11664315	5010	5010	5010	5010	0
477	20230912	114200	11664315	5010	5010	5010	5010	0
478	20230912	114100	11664315	5010	5010	5010	5010	0
479	20230912	114000	11664315	5010	5010	5010	5010	0
480	20230912	113900	11664315	5010	5010	5010	5010	0
481	20230912	113800	11664315	5010	5010	5010	5010	0
482	20230912	113700	11664315	5010	5010	5010	5010	0
483	20230912	113600	11664315	5010	5010	5010	5010	0
484	20230912	113500	11664315	5010	5010	5010	5010	0
485	20230912	113400	11664315	5010	5010	5010	5010	0
486	20230912	113300	11664315	5010	5010	5010	5010	1
487	20230912	113200	11659305	5010	5010	5010	5010	0
488	20230912	113100	11659305	5010	5010	5010	5010	0
489	20230912	113000	11659305	5010	5010	5010	5010	0
490	20230912	112900	11659305	5010	5010	5010	5010	0
491	20230912	112800	11659305	5010	5010	5010	5010	0
492	20230912	112700	11659305	5010	5010	5010	5010	0
493	20230912	112600	11659305	5010	5010	5010	5010	0
494	20230912	112500	11659305	5010	5010	5010	5010	0
495	20230912	112400	11659305	5010	5010	5010	5010	0
496	20230912	112300	11659305	5010	5010	5010	5010	0
497	20230912	112200	11659305	5010	5010	5010	5010	0
498	20230912	112100	11659305	5010	5010	5010	5010	0
499	20230912	112000	11659305	5010	5010	5010	5010	0
500	20230912	111900	11659305	5010	5010	5010	5010	0
501	20230912	111800	11659305	5010	5010	5010	5010	0
502	20230912	111700	11659305	5010	5010	5010	5010	0
503	20230912	111600	11659305	5010	5010	5010	5010	0
504	20230912	111500	11659305	5010	5010	5010	5010	0
505	20230912	111400	11659305	5010	5010	5010	5010	12
506	20230912	111300	11599185	5020	5020	5020	5020	0
507	20230912	111200	11599185	5020	5020	5020	5020	0
508	20230912	111100	11599185	5020	5020	5020	5020	0
509	20230912	111000	11599185	5020	5020	5020	5020	1
510	20230912	110900	11594165	5020	5020	5020	5020	0
511	20230912	110800	11594165	5020	5020	5020	5020	0
512	20230912	110700	11594165	5020	5020	5020	5020	0
513	20230912	110600	11594165	5020	5020	5020	5020	0
514	20230912	110500	11594165	5020	5020	5020	5020	0
515	20230912	110400	11594165	5020	5020	5020	5020	0
516	20230912	110300	11594165	5020	5020	5020	5020	0
517	20230912	110200	11594165	5020	5020	5020	5020	0
518	20230912	110100	11594165	5020	5020	5020	5020	0
519	20230912	110000	11594165	5020	5020	5020	5020	0
520	20230912	105900	11594165	5020	5020	5020	5020	0
521	20230912	105800	11594165	5020	5020	5020	5020	0
522	20230912	105700	11594165	5020	5020	5020	5020	0
523	20230912	105600	11594165	5020	5020	5020	5020	0
524	20230912	105500	11594165	5020	5020	5020	5020	0
525	20230912	105400	11594165	5020	5020	5020	5020	1
526	20230912	105300	11589145	5010	5010	5010	5010	0
527	20230912	105200	11589145	5010	5010	5010	5010	0
528	20230912	105100	11589145	5010	5010	5010	5010	0
529	20230912	105000	11589145	5010	5010	5010	5010	0
530	20230912	104900	11589145	5010	5010	5010	5010	0
531	20230912	104800	11589145	5010	5010	5010	5010	0
532	20230912	104700	11589145	5010	5010	5010	5010	0
533	20230912	104600	11589145	5010	5010	5010	5010	0
534	20230912	104500	11589145	5010	5010	5010	5010	0
535	20230912	104400	11589145	5010	5010	5010	5010	0
536	20230912	104300	11589145	5010	5010	5010	5010	0
537	20230912	104200	11589145	5010	5010	5010	5010	0
538	20230912	104100	11589145	5010	5010	5010	5010	0
539	20230912	104000	11589145	5010	5010	5010	5010	0
540	20230912	103900	11589145	5010	5010	5010	5010	0
541	20230912	103800	11589145	5010	5010	5010	5010	0
542	20230912	103700	11589145	5010	5010	5010	5010	0
543	20230912	103600	11589145	5010	5010	5010	5010	0
544	20230912	103500	11589145	5010	5010	5010	5010	12
545	20230912	103400	11529025	5020	5020	5020	5020	6
546	20230912	103300	11498905	5010	5010	5010	5010	0
547	20230912	103200	11498905	5010	5010	5010	5010	0
548	20230912	103100	11498905	5010	5010	5010	5010	3
549	20230912	103000	11483875	5020	5020	5020	5020	0
550	20230912	102900	11483875	5020	5020	5020	5020	0
551	20230912	102800	11483875	5020	5020	5020	5020	0
552	20230912	102700	11483875	5020	5020	5020	5020	0
553	20230912	102600	11483875	5020	5020	5020	5020	0
554	20230912	102500	11483875	5020	5020	5020	5020	0
555	20230912	102400	11483875	5020	5020	5020	5020	0
556	20230912	102300	11483875	5020	5020	5020	5020	0
557	20230912	102200	11483875	5020	5020	5020	5020	0
558	20230912	102100	11483875	5020	5020	5020	5020	4
559	20230912	102000	11463795	5010	5010	5010	5010	0
560	20230912	101900	11463795	5010	5010	5010	5010	22
561	20230912	101800	11353575	5010	5010	5010	5010	0
562	20230912	101700	11353575	5010	5010	5010	5010	0
563	20230912	101600	11353575	5010	5010	5010	5010	0
564	20230912	101500	11353575	5010	5010	5010	5010	283
565	20230912	101400	9935745	5010	5010	5010	5010	0
566	20230912	101300	9935745	5010	5010	5010	5010	0
567	20230912	101200	9935745	5010	5020	5020	5010	448
568	20230912	101100	7687115	5030	5030	5030	5030	0
569	20230912	101000	7687115	5030	5030	5030	5030	0
570	20230912	100900	7687115	5030	5030	5030	5030	0
571	20230912	100800	7687115	5030	5030	5030	5030	0
572	20230912	100700	7687115	5030	5030	5030	5030	0
573	20230912	100600	7687115	5030	5030	5030	5030	0
574	20230912	100500	7687115	5030	5030	5030	5030	0
575	20230912	100400	7687115	5030	5030	5030	5030	0
576	20230912	100300	7687115	5030	5030	5030	5030	0
577	20230912	100200	7687115	5030	5030	5030	5030	0
578	20230912	100100	7687115	5030	5030	5030	5030	0
579	20230912	100000	7687115	5030	5030	5030	5030	0
580	20230912	095900	7687115	5030	5030	5030	5030	0
581	20230912	095800	7687115	5030	5030	5030	5030	0
582	20230912	095700	7687115	5030	5030	5030	5030	0
583	20230912	095600	7687115	5030	5030	5030	5030	0
584	20230912	095500	7687115	5030	5030	5030	5030	0
585	20230912	095400	7687115	5030	5030	5030	5030	6
586	20230912	095300	7656935	5030	5030	5030	5030	0
587	20230912	095200	7656935	5030	5030	5030	5030	0
588	20230912	095100	7656935	5030	5030	5030	5030	0
589	20230912	095000	7656935	5030	5030	5030	5030	0
590	20230912	094900	7656935	5030	5030	5030	5030	0
591	20230912	094800	7656935	5030	5030	5030	5030	0
592	20230912	094700	7656935	5030	5030	5030	5030	0
593	20230912	094600	7656935	5030	5030	5030	5030	0
594	20230912	094500	7656935	5030	5030	5030	5030	0
595	20230912	094400	7656935	5030	5030	5030	5030	600
596	20230912	094300	4638935	5030	5030	5030	5030	2
597	20230912	094200	4628875	5030	5030	5030	5030	100
598	20230912	094100	4125875	5030	5030	5030	5030	0
599	20230912	094000	4125875	5030	5030	5030	5030	0
600	20230912	093900	4125875	5030	5040	5040	5030	14
601	20230912	093800	4055435	5030	5030	5030	5030	0
602	20230912	093700	4055435	5030	5030	5030	5030	0
603	20230912	093600	4055435	5030	5030	5030	5030	3
604	20230912	093500	4040345	5040	5040	5040	5040	0
605	20230912	093400	4040345	5040	5040	5040	5040	1
606	20230912	093300	4035305	5040	5040	5040	5040	12
607	20230912	093200	3974825	5040	5040	5040	5040	1
608	20230912	093100	3969785	5040	5040	5040	5040	0
609	20230912	093000	3969785	5040	5040	5040	5040	125
610	20230912	092900	3339785	5040	5040	5040	5040	0
611	20230912	092800	3339785	5040	5040	5040	5040	0
612	20230912	092700	3339785	5040	5040	5040	5040	0
613	20230912	092600	3339785	5040	5040	5040	5040	8
614	20230912	092500	3299465	5030	5030	5030	5030	0
615	20230912	092400	3299465	5030	5030	5030	5030	86
616	20230912	092300	2866885	5020	5020	5020	5020	0
617	20230912	092200	2866885	5020	5020	5020	5020	0
618	20230912	092100	2866885	5020	5020	5020	5020	0
619	20230912	092000	2866885	5020	5020	5020	5020	0
620	20230912	091900	2866885	5020	5020	5020	5020	50
621	20230912	091800	2615885	5020	5020	5020	5020	0
622	20230912	091700	2615885	5020	5020	5020	5020	0
623	20230912	091600	2615885	5020	5020	5020	5020	0
624	20230912	091500	2615885	5020	5020	5020	5020	0
625	20230912	091400	2615885	5020	5020	5020	5020	0
626	20230912	091300	2615885	5020	5020	5020	5020	0
627	20230912	091200	2615885	5020	5020	5020	5020	0
628	20230912	091100	2615885	5020	5020	5020	5020	0
629	20230912	091000	2615885	5020	5020	5020	5020	30
630	20230912	090900	2465285	5020	5020	5020	5020	0
631	20230912	090800	2465285	5020	5020	5020	5020	0
632	20230912	090700	2465285	5020	5020	5020	5020	110
633	20230912	090600	1913085	4995	4995	4995	4995	0
634	20230912	090500	1913085	4995	4995	4995	4995	119
635	20230912	090400	1318680	4995	4995	4995	4995	250
636	20230912	090300	69930	4995	4995	4995	4995	0
637	20230912	090200	69930	4995	4995	4995	4995	0
638	20230912	090100	69930	4995	4995	4995	4995	0
639	20230912	090000	69930	4995	4995	4995	4995	14