KissMeData/024060/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	185900	175188510	5030	5030	5030	5030	761
3	20230901	185800	175188510	5030	5030	5030	5030	0
4	20230901	185700	175188510	5030	5030	5030	5030	0
5	20230901	185600	175188510	5030	5030	5030	5030	0
6	20230901	185500	175188510	5030	5030	5030	5030	0
7	20230901	185400	175188510	5030	5030	5030	5030	0
8	20230901	185300	175188510	5030	5030	5030	5030	0
9	20230901	185200	175188510	5030	5030	5030	5030	0
10	20230901	185100	175188510	5030	5030	5030	5030	0
11	20230901	185000	175188510	5030	5030	5030	5030	0
12	20230901	184900	175188510	5030	5030	5030	5030	0
13	20230901	184800	175188510	5030	5030	5030	5030	0
14	20230901	184700	175188510	5030	5030	5030	5030	0
15	20230901	184600	175188510	5030	5030	5030	5030	0
16	20230901	184500	175188510	5030	5030	5030	5030	0
17	20230901	184400	175188510	5030	5030	5030	5030	0
18	20230901	184300	175188510	5030	5030	5030	5030	0
19	20230901	184200	175188510	5030	5030	5030	5030	0
20	20230901	184100	175188510	5030	5030	5030	5030	0
21	20230901	184000	175188510	5030	5030	5030	5030	0
22	20230901	183900	175188510	5030	5030	5030	5030	0
23	20230901	183800	175188510	5030	5030	5030	5030	0
24	20230901	183700	175188510	5030	5030	5030	5030	0
25	20230901	183600	175188510	5030	5030	5030	5030	0
26	20230901	183500	175188510	5030	5030	5030	5030	0
27	20230901	183400	175188510	5030	5030	5030	5030	0
28	20230901	183300	175188510	5030	5030	5030	5030	0
29	20230901	183200	175188510	5030	5030	5030	5030	0
30	20230901	183100	175188510	5030	5030	5030	5030	0
31	20230901	183000	175188510	5030	5030	5030	5030	0
32	20230901	182900	175188510	5030	5030	5030	5030	761
33	20230901	182800	175188510	5030	5030	5030	5030	0
34	20230901	182700	175188510	5030	5030	5030	5030	0
35	20230901	182600	175188510	5030	5030	5030	5030	0
36	20230901	182500	175188510	5030	5030	5030	5030	0
37	20230901	182400	175188510	5030	5030	5030	5030	0
38	20230901	182300	175188510	5030	5030	5030	5030	0
39	20230901	182200	175188510	5030	5030	5030	5030	0
40	20230901	182100	175188510	5030	5030	5030	5030	0
41	20230901	182000	175188510	5030	5030	5030	5030	0
42	20230901	181900	175188510	5030	5030	5030	5030	0
43	20230901	181800	175188510	5030	5030	5030	5030	0
44	20230901	181700	175188510	5030	5030	5030	5030	0
45	20230901	181600	175188510	5030	5030	5030	5030	0
46	20230901	181500	175188510	5030	5030	5030	5030	0
47	20230901	181400	175188510	5030	5030	5030	5030	0
48	20230901	181300	175188510	5030	5030	5030	5030	0
49	20230901	181200	175188510	5030	5030	5030	5030	0
50	20230901	181100	175188510	5030	5030	5030	5030	0
51	20230901	181000	175188510	5030	5030	5030	5030	0
52	20230901	180900	175188510	5030	5030	5030	5030	0
53	20230901	180800	175188510	5030	5030	5030	5030	0
54	20230901	180700	175188510	5030	5030	5030	5030	0
55	20230901	180600	175188510	5030	5030	5030	5030	0
56	20230901	180500	175188510	5030	5030	5030	5030	0
57	20230901	180400	175188510	5030	5030	5030	5030	0
58	20230901	180300	175188510	5030	5030	5030	5030	0
59	20230901	180200	175188510	5030	5030	5030	5030	0
60	20230901	180100	175188510	5030	5030	5030	5030	0
61	20230901	180000	175188510	5030	5030	5030	5030	0
62	20230901	175900	175188510	5030	5030	5030	5030	761
63	20230901	175800	175188510	5030	5030	5030	5030	0
64	20230901	175700	175188510	5030	5030	5030	5030	0
65	20230901	175600	175188510	5030	5030	5030	5030	0
66	20230901	175500	175188510	5030	5030	5030	5030	0
67	20230901	175400	175188510	5030	5030	5030	5030	0
68	20230901	175300	175188510	5030	5030	5030	5030	0
69	20230901	175200	175188510	5030	5030	5030	5030	0
70	20230901	175100	175188510	5030	5030	5030	5030	0
71	20230901	175000	175188510	5030	5030	5030	5030	0
72	20230901	174900	175188510	5030	5030	5030	5030	0
73	20230901	174800	175188510	5030	5030	5030	5030	0
74	20230901	174700	175188510	5030	5030	5030	5030	0
75	20230901	174600	175188510	5030	5030	5030	5030	0
76	20230901	174500	175188510	5030	5030	5030	5030	0
77	20230901	174400	175188510	5030	5030	5030	5030	0
78	20230901	174300	175188510	5030	5030	5030	5030	0
79	20230901	174200	175188510	5030	5030	5030	5030	0
80	20230901	174100	175188510	5030	5030	5030	5030	0
81	20230901	174000	175188510	5030	5030	5030	5030	0
82	20230901	173900	175188510	5030	5030	5030	5030	0
83	20230901	173800	175188510	5030	5030	5030	5030	0
84	20230901	173700	175188510	5030	5030	5030	5030	0
85	20230901	173600	175188510	5030	5030	5030	5030	0
86	20230901	173500	175188510	5030	5030	5030	5030	0
87	20230901	173400	175188510	5030	5030	5030	5030	0
88	20230901	173300	175188510	5030	5030	5030	5030	0
89	20230901	173200	175188510	5030	5030	5030	5030	0
90	20230901	173100	175188510	5030	5030	5030	5030	0
91	20230901	173000	175188510	5030	5030	5030	5030	0
92	20230901	172900	175188510	5030	5030	5030	5030	761
93	20230901	172800	175188510	5030	5030	5030	5030	0
94	20230901	172700	175188510	5030	5030	5030	5030	0
95	20230901	172600	175188510	5030	5030	5030	5030	0
96	20230901	172500	175188510	5030	5030	5030	5030	0
97	20230901	172400	175188510	5030	5030	5030	5030	0
98	20230901	172300	175188510	5030	5030	5030	5030	0
99	20230901	172200	175188510	5030	5030	5030	5030	0
100	20230901	172100	175188510	5030	5030	5030	5030	0
101	20230901	172000	175188510	5030	5030	5030	5030	0
102	20230901	171900	175188510	5030	5030	5030	5030	0
103	20230901	171800	175188510	5030	5030	5030	5030	0
104	20230901	171700	175188510	5030	5030	5030	5030	0
105	20230901	171600	175188510	5030	5030	5030	5030	0
106	20230901	171500	175188510	5030	5030	5030	5030	0
107	20230901	171400	175188510	5030	5030	5030	5030	0
108	20230901	171300	175188510	5030	5030	5030	5030	0
109	20230901	171200	175188510	5030	5030	5030	5030	0
110	20230901	171100	175188510	5030	5030	5030	5030	0
111	20230901	171000	175188510	5030	5030	5030	5030	0
112	20230901	170900	175188510	5030	5030	5030	5030	0
113	20230901	170800	175188510	5030	5030	5030	5030	0
114	20230901	170700	175188510	5030	5030	5030	5030	0
115	20230901	170600	175188510	5030	5030	5030	5030	0
116	20230901	170500	175188510	5030	5030	5030	5030	0
117	20230901	170400	175188510	5030	5030	5030	5030	0
118	20230901	170300	175188510	5030	5030	5030	5030	0
119	20230901	170200	175188510	5030	5030	5030	5030	0
120	20230901	170100	175188510	5030	5030	5030	5030	0
121	20230901	170000	175188510	5030	5030	5030	5030	0
122	20230901	165900	175188510	5030	5030	5030	5030	761
123	20230901	165800	175188510	5030	5030	5030	5030	0
124	20230901	165700	175188510	5030	5030	5030	5030	0
125	20230901	165600	175188510	5030	5030	5030	5030	0
126	20230901	165500	175188510	5030	5030	5030	5030	0
127	20230901	165400	175188510	5030	5030	5030	5030	0
128	20230901	165300	175188510	5030	5030	5030	5030	0
129	20230901	165200	175188510	5030	5030	5030	5030	0
130	20230901	165100	175188510	5030	5030	5030	5030	0
131	20230901	165000	175188510	5030	5030	5030	5030	0
132	20230901	164900	175188510	5030	5030	5030	5030	0
133	20230901	164800	175188510	5030	5030	5030	5030	0
134	20230901	164700	175188510	5030	5030	5030	5030	0
135	20230901	164600	175188510	5030	5030	5030	5030	0
136	20230901	164500	175188510	5030	5030	5030	5030	0
137	20230901	164400	175188510	5030	5030	5030	5030	0
138	20230901	164300	175188510	5030	5030	5030	5030	0
139	20230901	164200	175188510	5030	5030	5030	5030	0
140	20230901	164100	175188510	5030	5030	5030	5030	0
141	20230901	164000	175188510	5030	5030	5030	5030	0
142	20230901	163900	175188510	5030	5030	5030	5030	0
143	20230901	163800	175188510	5030	5030	5030	5030	0
144	20230901	163700	175188510	5030	5030	5030	5030	0
145	20230901	163600	175188510	5030	5030	5030	5030	0
146	20230901	163500	175188510	5030	5030	5030	5030	0
147	20230901	163400	175188510	5030	5030	5030	5030	0
148	20230901	163300	175188510	5030	5030	5030	5030	0
149	20230901	163200	175188510	5030	5030	5030	5030	0
150	20230901	163100	175188510	5030	5030	5030	5030	0
151	20230901	163000	175188510	5030	5030	5030	5030	0
152	20230901	162900	175188510	5030	5030	5030	5030	761
153	20230901	162800	175188510	5030	5030	5030	5030	0
154	20230901	162700	175188510	5030	5030	5030	5030	0
155	20230901	162600	175188510	5030	5030	5030	5030	0
156	20230901	162500	175188510	5030	5030	5030	5030	0
157	20230901	162400	175188510	5030	5030	5030	5030	0
158	20230901	162300	175188510	5030	5030	5030	5030	0
159	20230901	162200	175188510	5030	5030	5030	5030	0
160	20230901	162100	175188510	5030	5030	5030	5030	0
161	20230901	162000	175188510	5030	5030	5030	5030	0
162	20230901	161900	175188510	5030	5030	5030	5030	0
163	20230901	161800	175188510	5030	5030	5030	5030	0
164	20230901	161700	175188510	5030	5030	5030	5030	0
165	20230901	161600	175188510	5030	5030	5030	5030	0
166	20230901	161500	175188510	5030	5030	5030	5030	0
167	20230901	161400	175188510	5030	5030	5030	5030	0
168	20230901	161300	175188510	5030	5030	5030	5030	0
169	20230901	161200	175188510	5030	5030	5030	5030	0
170	20230901	161100	175188510	5030	5030	5030	5030	0
171	20230901	161000	175188510	5030	5030	5030	5030	0
172	20230901	160900	175188510	5030	5030	5030	5030	0
173	20230901	160800	175188510	5030	5030	5030	5030	0
174	20230901	160700	175188510	5030	5030	5030	5030	0
175	20230901	160600	175188510	5030	5030	5030	5030	0
176	20230901	160500	175188510	5030	5030	5030	5030	0
177	20230901	160400	175188510	5030	5030	5030	5030	0
178	20230901	160300	175188510	5030	5030	5030	5030	0
179	20230901	160200	175188510	5030	5030	5030	5030	0
180	20230901	160100	175188510	5030	5030	5030	5030	0
181	20230901	160000	175188510	5030	5030	5030	5030	0
182	20230901	155900	175188510	5030	5030	5030	5030	761
183	20230901	155800	175188510	5030	5030	5030	5030	0
184	20230901	155700	175188510	5030	5030	5030	5030	0
185	20230901	155600	175188510	5030	5030	5030	5030	0
186	20230901	155500	175188510	5030	5030	5030	5030	0
187	20230901	155400	175188510	5030	5030	5030	5030	0
188	20230901	155300	175188510	5030	5030	5030	5030	0
189	20230901	155200	175188510	5030	5030	5030	5030	0
190	20230901	155100	175188510	5030	5030	5030	5030	0
191	20230901	155000	175188510	5030	5030	5030	5030	0
192	20230901	154900	175188510	5030	5030	5030	5030	0
193	20230901	154800	175188510	5030	5030	5030	5030	0
194	20230901	154700	175188510	5030	5030	5030	5030	0
195	20230901	154600	175188510	5030	5030	5030	5030	0
196	20230901	154500	175188510	5030	5030	5030	5030	0
197	20230901	154400	175188510	5030	5030	5030	5030	0
198	20230901	154300	175188510	5030	5030	5030	5030	0
199	20230901	154200	175188510	5030	5030	5030	5030	0
200	20230901	154100	175188510	5030	5030	5030	5030	0
201	20230901	154000	175188510	5030	5030	5030	5030	0
202	20230901	153900	175188510	5030	5030	5030	5030	0
203	20230901	153800	175188510	5030	5030	5030	5030	0
204	20230901	153700	175188510	5030	5030	5030	5030	0
205	20230901	153600	175188510	5030	5030	5030	5030	0
206	20230901	153500	175188510	5030	5030	5030	5030	0
207	20230901	153400	175188510	5030	5030	5030	5030	0
208	20230901	153300	175188510	5030	5030	5030	5030	0
209	20230901	153200	175188510	5030	5030	5030	5030	0
210	20230901	153100	175188510	5030	5030	5030	5030	0
211	20230901	153000	175188510	5030	5030	5030	5030	761
212	20230901	152900	171360680	5030	5030	5030	5030	0
213	20230901	152800	171360680	5030	5030	5030	5030	0
214	20230901	152700	171360680	5030	5030	5030	5030	0
215	20230901	152600	171360680	5030	5030	5030	5030	0
216	20230901	152500	171360680	5030	5030	5030	5030	0
217	20230901	152400	171360680	5030	5030	5030	5030	0
218	20230901	152300	171360680	5030	5030	5030	5030	0
219	20230901	152200	171360680	5030	5030	5030	5030	0
220	20230901	152100	171360680	5030	5030	5030	5030	0
221	20230901	152000	171360680	5030	5030	5030	5030	0
222	20230901	151900	171360680	5030	5030	5030	5030	556
223	20230901	151800	168564000	5010	5010	5010	5010	91
224	20230901	151700	168108090	5010	5010	5010	5010	149
225	20230901	151600	167361600	5010	5010	5010	5010	1
226	20230901	151500	167356590	5010	5010	5010	5010	0
227	20230901	151400	167356590	5010	5010	5010	5010	80
228	20230901	151300	166955790	5010	5010	5010	5010	278
229	20230901	151200	165563010	5010	5020	5020	5010	51
230	20230901	151100	165307070	5020	5020	5020	5020	0
231	20230901	151000	165307070	5020	5020	5020	5020	0
232	20230901	150900	165307070	5020	5020	5020	5020	0
233	20230901	150800	165307070	5020	5020	5020	5020	0
234	20230901	150700	165307070	5020	5020	5020	5020	957
235	20230901	150600	160502930	5010	5010	5010	5010	0
236	20230901	150500	160502930	5010	5010	5010	5010	0
237	20230901	150400	160502930	5010	5010	5010	5010	276
238	20230901	150300	159120170	5010	5010	5010	5010	2179
239	20230901	150200	148203380	5020	5020	5020	5020	24
240	20230901	150100	148082900	5020	5020	5020	5020	0
241	20230901	150000	148082900	5020	5020	5020	5020	0
242	20230901	145900	148082900	5020	5020	5020	5020	0
243	20230901	145800	148082900	5020	5020	5020	5020	0
244	20230901	145700	148082900	5020	5020	5020	5020	34
245	20230901	145600	147912220	5020	5020	5020	5020	200
246	20230901	145500	146908220	5020	5020	5020	5020	0
247	20230901	145400	146908220	5020	5020	5020	5020	1050
248	20230901	145300	141637220	5030	5030	5030	5030	20
249	20230901	145200	141536620	5030	5030	5030	5030	0
250	20230901	145100	141536620	5030	5030	5030	5030	0
251	20230901	145000	141536620	5030	5030	5030	5030	0
252	20230901	144900	141536620	5030	5030	5030	5030	0
253	20230901	144800	141536620	5030	5030	5030	5030	0
254	20230901	144700	141536620	5030	5030	5030	5030	0
255	20230901	144600	141536620	5030	5030	5030	5030	0
256	20230901	144500	141536620	5030	5030	5030	5030	0
257	20230901	144400	141536620	5030	5030	5030	5030	0
258	20230901	144300	141536620	5030	5030	5030	5030	0
259	20230901	144200	141536620	5030	5030	5030	5030	300
260	20230901	144100	140027620	5030	5030	5030	5030	1
261	20230901	144000	140022590	5010	5020	5020	5010	1329
262	20230901	143900	133352280	5020	5020	5020	5020	0
263	20230901	143800	133352280	5020	5020	5020	5020	0
264	20230901	143700	133352280	5020	5020	5020	5020	0
265	20230901	143600	133352280	5020	5020	5020	5020	0
266	20230901	143500	133352280	5020	5020	5020	5020	0
267	20230901	143400	133352280	5020	5020	5020	5020	0
268	20230901	143300	133352280	5020	5020	5020	5020	0
269	20230901	143200	133352280	5020	5020	5020	5020	128
270	20230901	143100	132709720	5040	5020	5040	5020	680
271	20230901	143000	129288820	5020	5020	5020	5020	0
272	20230901	142900	129288820	5020	5020	5020	5020	0
273	20230901	142800	129288820	5020	5020	5020	5020	0
274	20230901	142700	129288820	5020	5020	5020	5020	0
275	20230901	142600	129288820	5020	5020	5020	5020	0
276	20230901	142500	129288820	5020	5020	5020	5020	130
277	20230901	142400	128636220	5020	5020	5020	5020	0
278	20230901	142300	128636220	5020	5020	5020	5020	1000
279	20230901	142200	123616220	5020	5020	5020	5020	0
280	20230901	142100	123616220	5020	5020	5020	5020	0
281	20230901	142000	123616220	5020	5020	5020	5020	0
282	20230901	141900	123616220	5020	5020	5020	5020	0
283	20230901	141800	123616220	5020	5020	5020	5020	0
284	20230901	141700	123616220	5020	5020	5020	5020	0
285	20230901	141600	123616220	5020	5020	5020	5020	0
286	20230901	141500	123616220	5020	5020	5020	5020	0
287	20230901	141400	123616220	5020	5020	5020	5020	0
288	20230901	141300	123616220	5020	5020	5020	5020	0
289	20230901	141200	123616220	5020	5020	5020	5020	0
290	20230901	141100	123616220	5020	5020	5020	5020	139
291	20230901	141000	122918440	5020	5020	5020	5020	0
292	20230901	140900	122918440	5020	5020	5020	5020	0
293	20230901	140800	122918440	5020	5020	5020	5020	0
294	20230901	140700	122918440	5020	5020	5020	5020	0
295	20230901	140600	122918440	5020	5020	5020	5020	0
296	20230901	140500	122918440	5020	5020	5020	5020	0
297	20230901	140400	122918440	5020	5020	5020	5020	0
298	20230901	140300	122918440	5020	5020	5020	5020	0
299	20230901	140200	122918440	5020	5020	5020	5020	0
300	20230901	140100	122918440	5020	5020	5020	5020	0
301	20230901	140000	122918440	5020	5020	5020	5020	0
302	20230901	135900	122918440	5020	5020	5020	5020	0
303	20230901	135800	122918440	5020	5020	5020	5020	0
304	20230901	135700	122918440	5020	5020	5020	5020	0
305	20230901	135600	122918440	5020	5020	5020	5020	0
306	20230901	135500	122918440	5020	5020	5020	5020	0
307	20230901	135400	122918440	5020	5020	5020	5020	0
308	20230901	135300	122918440	5020	5020	5020	5020	0
309	20230901	135200	122918440	5020	5020	5020	5020	0
310	20230901	135100	122918440	5020	5020	5020	5020	0
311	20230901	135000	122918440	5020	5020	5020	5020	0
312	20230901	134900	122918440	5020	5020	5020	5020	0
313	20230901	134800	122918440	5020	5020	5020	5020	0
314	20230901	134700	122918440	5020	5020	5020	5020	0
315	20230901	134600	122918440	5020	5020	5020	5020	500
316	20230901	134500	120408440	5020	5020	5020	5020	0
317	20230901	134400	120408440	5020	5020	5020	5020	0
318	20230901	134300	120408440	5020	5020	5020	5020	0
319	20230901	134200	120408440	5020	5020	5020	5020	0
320	20230901	134100	120408440	5020	5020	5020	5020	1000
321	20230901	134000	115388440	5020	5020	5020	5020	0
322	20230901	133900	115388440	5020	5020	5020	5020	0
323	20230901	133800	115388440	5020	5020	5020	5020	0
324	20230901	133700	115388440	5020	5020	5020	5020	0
325	20230901	133600	115388440	5020	5020	5020	5020	0
326	20230901	133500	115388440	5020	5020	5020	5020	0
327	20230901	133400	115388440	5020	5030	5030	5020	300
328	20230901	133300	113881440	5030	5030	5030	5030	0
329	20230901	133200	113881440	5030	5030	5030	5030	0
330	20230901	133100	113881440	5030	5030	5030	5030	0
331	20230901	133000	113881440	5030	5030	5030	5030	0
332	20230901	132900	113881440	5030	5030	5030	5030	0
333	20230901	132800	113881440	5030	5030	5030	5030	0
334	20230901	132700	113881440	5030	5030	5030	5030	0
335	20230901	132600	113881440	5030	5030	5030	5030	31
336	20230901	132500	113725510	5030	5030	5030	5030	0
337	20230901	132400	113725510	5030	5030	5030	5030	126
338	20230901	132300	113091730	5030	5030	5030	5030	0
339	20230901	132200	113091730	5030	5030	5030	5030	0
340	20230901	132100	113091730	5030	5030	5030	5030	0
341	20230901	132000	113091730	5030	5040	5040	5030	39
342	20230901	131900	112895260	5040	5040	5040	5040	0
343	20230901	131800	112895260	5040	5040	5040	5040	0
344	20230901	131700	112895260	5040	5040	5040	5040	0
345	20230901	131600	112895260	5040	5040	5040	5040	20
346	20230901	131500	112794460	5030	5030	5030	5030	0
347	20230901	131400	112794460	5030	5030	5030	5030	0
348	20230901	131300	112794460	5030	5030	5030	5030	0
349	20230901	131200	112794460	5030	5030	5030	5030	0
350	20230901	131100	112794460	5030	5030	5030	5030	0
351	20230901	131000	112794460	5030	5030	5030	5030	0
352	20230901	130900	112794460	5030	5030	5030	5030	0
353	20230901	130800	112794460	5030	5030	5030	5030	0
354	20230901	130700	112794460	5030	5030	5030	5030	0
355	20230901	130600	112794460	5030	5030	5030	5030	0
356	20230901	130500	112794460	5030	5030	5030	5030	356
357	20230901	130400	111003780	5030	5030	5030	5030	0
358	20230901	130300	111003780	5030	5030	5030	5030	1
359	20230901	130200	110998750	5030	5030	5030	5030	0
360	20230901	130100	110998750	5030	5030	5030	5030	0
361	20230901	130000	110998750	5030	5030	5030	5030	0
362	20230901	125900	110998750	5030	5030	5030	5030	0
363	20230901	125800	110998750	5030	5030	5030	5030	0
364	20230901	125700	110998750	5030	5030	5030	5030	0
365	20230901	125600	110998750	5030	5030	5030	5030	0
366	20230901	125500	110998750	5030	5030	5030	5030	0
367	20230901	125400	110998750	5030	5030	5030	5030	0
368	20230901	125300	110998750	5030	5030	5030	5030	0
369	20230901	125200	110998750	5030	5030	5030	5030	0
370	20230901	125100	110998750	5030	5030	5030	5030	0
371	20230901	125000	110998750	5030	5030	5030	5030	0
372	20230901	124900	110998750	5030	5040	5040	5030	32
373	20230901	124800	110837740	5030	5030	5030	5030	0
374	20230901	124700	110837740	5030	5030	5030	5030	0
375	20230901	124600	110837740	5030	5030	5030	5030	0
376	20230901	124500	110837740	5030	5030	5030	5030	0
377	20230901	124400	110837740	5030	5030	5030	5030	0
378	20230901	124300	110837740	5030	5030	5030	5030	0
379	20230901	124200	110837740	5030	5030	5030	5030	0
380	20230901	124100	110837740	5030	5030	5030	5030	1063
381	20230901	124000	105490850	5030	5030	5030	5030	0
382	20230901	123900	105490850	5030	5030	5030	5030	0
383	20230901	123800	105490850	5030	5030	5030	5030	0
384	20230901	123700	105490850	5030	5030	5030	5030	0
385	20230901	123600	105490850	5030	5030	5030	5030	0
386	20230901	123500	105490850	5030	5030	5030	5030	0
387	20230901	123400	105490850	5030	5030	5030	5030	1
388	20230901	123300	105485820	5030	5030	5030	5030	0
389	20230901	123200	105485820	5030	5030	5030	5030	0
390	20230901	123100	105485820	5030	5030	5030	5030	0
391	20230901	123000	105485820	5030	5030	5030	5030	0
392	20230901	122900	105485820	5030	5030	5030	5030	0
393	20230901	122800	105485820	5030	5030	5030	5030	2
394	20230901	122700	105475760	5030	5030	5030	5030	0
395	20230901	122600	105475760	5030	5030	5030	5030	0
396	20230901	122500	105475760	5030	5030	5030	5030	0
397	20230901	122400	105475760	5030	5030	5030	5030	0
398	20230901	122300	105475760	5030	5030	5030	5030	0
399	20230901	122200	105475760	5030	5030	5030	5030	0
400	20230901	122100	105475760	5030	5030	5030	5030	0
401	20230901	122000	105475760	5030	5030	5030	5030	0
402	20230901	121900	105475760	5030	5030	5030	5030	0
403	20230901	121800	105475760	5030	5030	5030	5030	20
404	20230901	121700	105375160	5030	5030	5030	5030	0
405	20230901	121600	105375160	5030	5030	5030	5030	55
406	20230901	121500	105098510	5030	5030	5030	5030	300
407	20230901	121400	103589510	5030	5030	5030	5030	0
408	20230901	121300	103589510	5030	5030	5030	5030	0
409	20230901	121200	103589510	5030	5030	5030	5030	805
410	20230901	121100	99540360	5030	5030	5030	5030	30
411	20230901	121000	99389460	5030	5030	5030	5030	2
412	20230901	120900	99379400	5030	5030	5030	5030	0
413	20230901	120800	99379400	5030	5030	5030	5030	0
414	20230901	120700	99379400	5030	5030	5030	5030	0
415	20230901	120600	99379400	5030	5030	5030	5030	0
416	20230901	120500	99379400	5030	5030	5030	5030	0
417	20230901	120400	99379400	5030	5030	5030	5030	0
418	20230901	120300	99379400	5030	5030	5030	5030	0
419	20230901	120200	99379400	5030	5030	5030	5030	15
420	20230901	120100	99303950	5030	5030	5030	5030	0
421	20230901	120000	99303950	5030	5030	5030	5030	0
422	20230901	115900	99303950	5030	5030	5030	5030	0
423	20230901	115800	99303950	5030	5030	5030	5030	0
424	20230901	115700	99303950	5030	5030	5030	5030	346
425	20230901	115600	97563570	5030	5020	5030	5020	657
426	20230901	115500	94258890	5020	5020	5020	5020	84
427	20230901	115400	93837210	5020	5020	5020	5020	0
428	20230901	115300	93837210	5020	5020	5020	5020	0
429	20230901	115200	93837210	5020	5020	5020	5020	0
430	20230901	115100	93837210	5020	5020	5020	5020	0
431	20230901	115000	93837210	5020	5020	5020	5020	0
432	20230901	114900	93837210	5020	5020	5020	5020	0
433	20230901	114800	93837210	5020	5020	5020	5020	0
434	20230901	114700	93837210	5020	5020	5020	5020	0
435	20230901	114600	93837210	5020	5020	5020	5020	49
436	20230901	114500	93591230	5020	5020	5020	5020	0
437	20230901	114400	93591230	5020	5020	5020	5020	0
438	20230901	114300	93591230	5020	5020	5020	5020	0
439	20230901	114200	93591230	5020	5020	5020	5020	0
440	20230901	114100	93591230	5020	5020	5020	5020	0
441	20230901	114000	93591230	5020	5020	5020	5020	1
442	20230901	113900	93586210	5020	5020	5020	5020	0
443	20230901	113800	93586210	5020	5020	5020	5020	0
444	20230901	113700	93586210	5020	5020	5020	5020	0
445	20230901	113600	93586210	5020	5020	5020	5020	0
446	20230901	113500	93586210	5020	5020	5020	5020	0
447	20230901	113400	93586210	5020	5020	5020	5020	0
448	20230901	113300	93586210	5020	5020	5020	5020	0
449	20230901	113200	93586210	5020	5020	5020	5020	0
450	20230901	113100	93586210	5020	5020	5020	5020	270
451	20230901	113000	92230810	5020	5020	5020	5020	500
452	20230901	112900	89720810	5020	5020	5020	5020	0
453	20230901	112800	89720810	5020	5020	5020	5020	0
454	20230901	112700	89720810	5020	5020	5020	5020	0
455	20230901	112600	89720810	5020	5020	5020	5020	1
456	20230901	112500	89715790	5020	5020	5020	5020	0
457	20230901	112400	89715790	5020	5020	5020	5020	11
458	20230901	112300	89660570	5020	5000	5020	5000	1079
459	20230901	112200	84260730	5000	5000	5000	5000	0
460	20230901	112100	84260730	5000	5000	5000	5000	1
461	20230901	112000	84255730	4995	4995	4995	4995	0
462	20230901	111900	84255730	4995	4995	4995	4995	100
463	20230901	111800	83756230	4995	4995	4995	4995	2
464	20230901	111700	83746240	4995	4995	4995	4995	1
465	20230901	111600	83741245	4995	4995	4995	4995	3
466	20230901	111500	83726260	4995	4995	4995	4995	0
467	20230901	111400	83726260	4995	4995	4995	4995	0
468	20230901	111300	83726260	4995	4995	4995	4995	0
469	20230901	111200	83726260	4995	4995	4995	4995	200
470	20230901	111100	82727260	4995	4995	4995	4995	0
471	20230901	111000	82727260	4995	4995	4995	4995	132
472	20230901	110900	82067920	4995	4995	4995	4995	0
473	20230901	110800	82067920	4995	4995	4995	4995	0
474	20230901	110700	82067920	4995	4995	4995	4995	100
475	20230901	110600	81568420	4995	4995	4995	4995	0
476	20230901	110500	81568420	4995	4995	4995	4995	500
477	20230901	110400	79070920	4995	4995	4995	4995	0
478	20230901	110300	79070920	4995	4995	4995	4995	1000
479	20230901	110200	74075920	5000	5000	5000	5000	3
480	20230901	110100	74060920	4995	4995	4995	4995	0
481	20230901	110000	74060920	4995	5000	5000	4995	897
482	20230901	105900	69575970	5000	5000	5000	5000	0
483	20230901	105800	69575970	5000	5000	5000	5000	0
484	20230901	105700	69575970	5000	5000	5000	5000	0
485	20230901	105600	69575970	5000	5000	5000	5000	0
486	20230901	105500	69575970	5000	5000	5000	5000	10
487	20230901	105400	69525970	5000	5000	5000	5000	0
488	20230901	105300	69525970	5000	5000	5000	5000	172
489	20230901	105200	68665970	5000	5000	5000	5000	0
490	20230901	105100	68665970	5000	5000	5000	5000	0
491	20230901	105000	68665970	5000	5000	5000	5000	0
492	20230901	104900	68665970	5000	5000	5000	5000	0
493	20230901	104800	68665970	5000	5000	5000	5000	520
494	20230901	104700	66065970	5000	5000	5000	5000	0
495	20230901	104600	66065970	5000	5000	5000	5000	0
496	20230901	104500	66065970	5000	5000	5000	5000	10
497	20230901	104400	66015970	4995	4995	4995	4995	5
498	20230901	104300	65990995	4995	4995	4995	4995	398
499	20230901	104200	64002985	4995	4995	4995	4995	0
500	20230901	104100	64002985	4995	4995	4995	4995	0
501	20230901	104000	64002985	4995	4995	4995	4995	0
502	20230901	103900	64002985	4995	4995	4995	4995	0
503	20230901	103800	64002985	4995	4995	4995	4995	0
504	20230901	103700	64002985	4995	4995	4995	4995	0
505	20230901	103600	64002985	4995	4995	4995	4995	0
506	20230901	103500	64002985	4995	4995	4995	4995	0
507	20230901	103400	64002985	4995	4995	4995	4995	502
508	20230901	103300	61495495	4995	4995	4995	4995	498
509	20230901	103200	59007985	4995	4995	4995	4995	0
510	20230901	103100	59007985	4995	4995	5000	4995	862
511	20230901	103000	54702170	4995	4995	4995	4995	246
512	20230901	102900	53473400	5000	5000	5000	5000	0
513	20230901	102800	53473400	5000	5000	5000	5000	0
514	20230901	102700	53473400	5000	5000	5000	5000	35
515	20230901	102600	53298400	5000	5000	5000	5000	0
516	20230901	102500	53298400	5000	5000	5000	5000	0
517	20230901	102400	53298400	5000	5000	5000	5000	0
518	20230901	102300	53298400	5000	5000	5000	5000	0
519	20230901	102200	53298400	5000	5000	5000	5000	0
520	20230901	102100	53298400	5000	5000	5000	5000	0
521	20230901	102000	53298400	5000	5000	5000	5000	0
522	20230901	101900	53298400	5000	5000	5000	5000	1
523	20230901	101800	53293400	5000	5000	5000	5000	0
524	20230901	101700	53293400	5000	5000	5000	5000	0
525	20230901	101600	53293400	5000	4995	5000	4995	84
526	20230901	101500	52873605	4995	4995	4995	4995	0
527	20230901	101400	52873605	4995	4995	4995	4995	12
528	20230901	101300	52813665	4995	4995	4995	4995	637
529	20230901	101200	49631850	5000	5000	5000	5000	0
530	20230901	101100	49631850	5000	5000	5000	5000	5
531	20230901	101000	49606850	5000	5000	5000	5000	2
532	20230901	100900	49596850	5000	5000	5000	5000	1500
533	20230901	100800	42096850	5010	5010	5010	5010	0
534	20230901	100700	42096850	5010	5010	5010	5010	375
535	20230901	100600	40218100	5010	5010	5010	5010	0
536	20230901	100500	40218100	5010	5010	5010	5010	219
537	20230901	100400	39120910	5010	5010	5010	5010	0
538	20230901	100300	39120910	5010	5010	5010	5010	0
539	20230901	100200	39120910	5010	5010	5010	5010	0
540	20230901	100100	39120910	5010	5010	5010	5010	0
541	20230901	100000	39120910	5010	5010	5010	5010	0
542	20230901	095900	39120910	5010	5010	5010	5010	150
543	20230901	095800	38369410	5010	5010	5010	5010	0
544	20230901	095700	38369410	5010	5010	5010	5010	0
545	20230901	095600	38369410	5010	5010	5010	5010	350
546	20230901	095500	36615910	5000	5000	5000	5000	0
547	20230901	095400	36615910	5000	5000	5000	5000	0
548	20230901	095300	36615910	5000	5000	5000	5000	0
549	20230901	095200	36615910	5000	5000	5000	5000	0
550	20230901	095100	36615910	5000	5000	5000	5000	0
551	20230901	095000	36615910	5000	5000	5000	5000	0
552	20230901	094900	36615910	5000	5000	5000	5000	0
553	20230901	094800	36615910	5000	5000	5000	5000	207
554	20230901	094700	35580910	5000	5000	5000	5000	0
555	20230901	094600	35580910	5000	5000	5000	5000	8
556	20230901	094500	35540910	5010	5010	5010	5010	0
557	20230901	094400	35540910	5010	5010	5010	5010	0
558	20230901	094300	35540910	5010	5010	5010	5010	6
559	20230901	094200	35510850	5010	5010	5010	5010	0
560	20230901	094100	35510850	5010	5010	5010	5010	50
561	20230901	094000	35260350	5010	5010	5010	5010	10
562	20230901	093900	35210250	5010	5010	5010	5010	3
563	20230901	093800	35195220	5010	5010	5010	5010	0
564	20230901	093700	35195220	5010	5010	5010	5010	1
565	20230901	093600	35190210	5000	5000	5000	5000	3
566	20230901	093500	35175210	4990	4990	4990	4990	81
567	20230901	093400	34771020	4990	4990	4990	4990	321
568	20230901	093300	33169230	4995	5000	5000	4995	70
569	20230901	093200	32819280	5010	5010	5010	5010	2
570	20230901	093100	32809260	5010	5010	5010	5010	0
571	20230901	093000	32809260	5010	5010	5010	5010	0
572	20230901	092900	32809260	5010	5010	5010	5010	0
573	20230901	092800	32809260	5010	5010	5010	5010	2
574	20230901	092700	32799240	5010	5010	5010	5010	0
575	20230901	092600	32799240	5010	5010	5010	5010	0
576	20230901	092500	32799240	5010	5010	5010	5010	10
577	20230901	092400	32749140	4990	4995	4995	4990	401
578	20230901	092300	30747490	4990	5000	5000	4990	272
579	20230901	092200	29390145	4995	4995	4995	4995	117
580	20230901	092100	28805730	5000	5000	5010	5000	327
581	20230901	092000	27170660	5000	5000	5000	5000	0
582	20230901	091900	27170660	5000	5000	5000	5000	50
583	20230901	091800	26920660	5000	5000	5000	5000	250
584	20230901	091700	25670660	5030	5030	5030	5030	0
585	20230901	091600	25670660	5030	5030	5030	5030	0
586	20230901	091500	25670660	5030	5030	5030	5030	0
587	20230901	091400	25670660	5030	5000	5030	5000	69
588	20230901	091300	25325630	5010	5010	5010	5010	848
589	20230901	091200	21077150	5030	5030	5030	5030	100
590	20230901	091100	20574150	5030	5030	5030	5030	20
591	20230901	091000	20473550	5030	5030	5030	5030	35
592	20230901	090900	20297500	5030	5030	5030	5030	0
593	20230901	090800	20297500	5030	5030	5030	5030	0
594	20230901	090700	20297500	5030	5030	5030	5030	1
595	20230901	090600	20292470	5030	5020	5030	5020	274
596	20230901	090500	18914710	5010	5010	5010	5010	0
597	20230901	090400	18914710	5010	5010	5010	5010	18
598	20230901	090300	18824530	4995	4995	4995	4995	0
599	20230901	090200	18824530	4995	4995	4995	4995	100
600	20230901	090100	18325030	5000	5000	5000	5000	38
601	20230901	090000	18135030	5030	5000	5030	5000	3623