KissMeData/030610/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190500	62259910	5040	5040	5040	5040	1000
3	20230908	190400	62259910	5040	5040	5040	5040	0
4	20230908	190300	62259910	5040	5040	5040	5040	0
5	20230908	190200	62259910	5040	5040	5040	5040	0
6	20230908	190100	62259910	5040	5040	5040	5040	0
7	20230908	190000	62259910	5040	5040	5040	5040	0
8	20230908	185900	62259910	5040	5040	5040	5040	0
9	20230908	185800	62259910	5040	5040	5040	5040	0
10	20230908	185700	62259910	5040	5040	5040	5040	0
11	20230908	185600	62259910	5040	5040	5040	5040	0
12	20230908	185500	62259910	5040	5040	5040	5040	0
13	20230908	185400	62259910	5040	5040	5040	5040	0
14	20230908	185300	62259910	5040	5040	5040	5040	0
15	20230908	185200	62259910	5040	5040	5040	5040	0
16	20230908	185100	62259910	5040	5040	5040	5040	0
17	20230908	185000	62259910	5040	5040	5040	5040	0
18	20230908	184900	62259910	5040	5040	5040	5040	0
19	20230908	184800	62259910	5040	5040	5040	5040	0
20	20230908	184700	62259910	5040	5040	5040	5040	0
21	20230908	184600	62259910	5040	5040	5040	5040	0
22	20230908	184500	62259910	5040	5040	5040	5040	0
23	20230908	184400	62259910	5040	5040	5040	5040	0
24	20230908	184300	62259910	5040	5040	5040	5040	0
25	20230908	184200	62259910	5040	5040	5040	5040	0
26	20230908	184100	62259910	5040	5040	5040	5040	0
27	20230908	184000	62259910	5040	5040	5040	5040	0
28	20230908	183900	62259910	5040	5040	5040	5040	0
29	20230908	183800	62259910	5040	5040	5040	5040	0
30	20230908	183700	62259910	5040	5040	5040	5040	0
31	20230908	183600	62259910	5040	5040	5040	5040	0
32	20230908	183500	62259910	5040	5040	5040	5040	1000
33	20230908	183400	62259910	5040	5040	5040	5040	0
34	20230908	183300	62259910	5040	5040	5040	5040	0
35	20230908	183200	62259910	5040	5040	5040	5040	0
36	20230908	183100	62259910	5040	5040	5040	5040	0
37	20230908	183000	62259910	5040	5040	5040	5040	0
38	20230908	182900	62259910	5040	5040	5040	5040	0
39	20230908	182800	62259910	5040	5040	5040	5040	0
40	20230908	182700	62259910	5040	5040	5040	5040	0
41	20230908	182600	62259910	5040	5040	5040	5040	0
42	20230908	182500	62259910	5040	5040	5040	5040	0
43	20230908	182400	62259910	5040	5040	5040	5040	0
44	20230908	182300	62259910	5040	5040	5040	5040	0
45	20230908	182200	62259910	5040	5040	5040	5040	0
46	20230908	182100	62259910	5040	5040	5040	5040	0
47	20230908	182000	62259910	5040	5040	5040	5040	0
48	20230908	181900	62259910	5040	5040	5040	5040	0
49	20230908	181800	62259910	5040	5040	5040	5040	0
50	20230908	181700	62259910	5040	5040	5040	5040	0
51	20230908	181600	62259910	5040	5040	5040	5040	0
52	20230908	181500	62259910	5040	5040	5040	5040	0
53	20230908	181400	62259910	5040	5040	5040	5040	0
54	20230908	181300	62259910	5040	5040	5040	5040	0
55	20230908	181200	62259910	5040	5040	5040	5040	0
56	20230908	181100	62259910	5040	5040	5040	5040	0
57	20230908	181000	62259910	5040	5040	5040	5040	0
58	20230908	180900	62259910	5040	5040	5040	5040	0
59	20230908	180800	62259910	5040	5040	5040	5040	0
60	20230908	180700	62259910	5040	5040	5040	5040	0
61	20230908	180600	62259910	5040	5040	5040	5040	0
62	20230908	180500	62259910	5040	5040	5040	5040	1000
63	20230908	180400	62259910	5040	5040	5040	5040	0
64	20230908	180300	62259910	5040	5040	5040	5040	0
65	20230908	180200	62259910	5040	5040	5040	5040	0
66	20230908	180100	62259910	5040	5040	5040	5040	0
67	20230908	180000	62259910	5040	5040	5040	5040	0
68	20230908	175900	62259910	5040	5040	5040	5040	0
69	20230908	175800	62259910	5040	5040	5040	5040	0
70	20230908	175700	62259910	5040	5040	5040	5040	0
71	20230908	175600	62259910	5040	5040	5040	5040	0
72	20230908	175500	62259910	5040	5040	5040	5040	0
73	20230908	175400	62259910	5040	5040	5040	5040	0
74	20230908	175300	62259910	5040	5040	5040	5040	0
75	20230908	175200	62259910	5040	5040	5040	5040	0
76	20230908	175100	62259910	5040	5040	5040	5040	0
77	20230908	175000	62259910	5040	5040	5040	5040	0
78	20230908	174900	62259910	5040	5040	5040	5040	0
79	20230908	174800	62259910	5040	5040	5040	5040	0
80	20230908	174700	62259910	5040	5040	5040	5040	0
81	20230908	174600	62259910	5040	5040	5040	5040	0
82	20230908	174500	62259910	5040	5040	5040	5040	0
83	20230908	174400	62259910	5040	5040	5040	5040	0
84	20230908	174300	62259910	5040	5040	5040	5040	0
85	20230908	174200	62259910	5040	5040	5040	5040	0
86	20230908	174100	62259910	5040	5040	5040	5040	0
87	20230908	174000	62259910	5040	5040	5040	5040	0
88	20230908	173900	62259910	5040	5040	5040	5040	0
89	20230908	173800	62259910	5040	5040	5040	5040	0
90	20230908	173700	62259910	5040	5040	5040	5040	0
91	20230908	173600	62259910	5040	5040	5040	5040	0
92	20230908	173500	62259910	5040	5040	5040	5040	1000
93	20230908	173400	62259910	5040	5040	5040	5040	0
94	20230908	173300	62259910	5040	5040	5040	5040	0
95	20230908	173200	62259910	5040	5040	5040	5040	0
96	20230908	173100	62259910	5040	5040	5040	5040	0
97	20230908	173000	62259910	5040	5040	5040	5040	0
98	20230908	172900	62259910	5040	5040	5040	5040	0
99	20230908	172800	62259910	5040	5040	5040	5040	0
100	20230908	172700	62259910	5040	5040	5040	5040	0
101	20230908	172600	62259910	5040	5040	5040	5040	0
102	20230908	172500	62259910	5040	5040	5040	5040	0
103	20230908	172400	62259910	5040	5040	5040	5040	0
104	20230908	172300	62259910	5040	5040	5040	5040	0
105	20230908	172200	62259910	5040	5040	5040	5040	0
106	20230908	172100	62259910	5040	5040	5040	5040	0
107	20230908	172000	62259910	5040	5040	5040	5040	0
108	20230908	171900	62259910	5040	5040	5040	5040	0
109	20230908	171800	62259910	5040	5040	5040	5040	0
110	20230908	171700	62259910	5040	5040	5040	5040	0
111	20230908	171600	62259910	5040	5040	5040	5040	0
112	20230908	171500	62259910	5040	5040	5040	5040	0
113	20230908	171400	62259910	5040	5040	5040	5040	0
114	20230908	171300	62259910	5040	5040	5040	5040	0
115	20230908	171200	62259910	5040	5040	5040	5040	0
116	20230908	171100	62259910	5040	5040	5040	5040	0
117	20230908	171000	62259910	5040	5040	5040	5040	0
118	20230908	170900	62259910	5040	5040	5040	5040	0
119	20230908	170800	62259910	5040	5040	5040	5040	0
120	20230908	170700	62259910	5040	5040	5040	5040	0
121	20230908	170600	62259910	5040	5040	5040	5040	0
122	20230908	170500	62259910	5040	5040	5040	5040	1000
123	20230908	170400	62259910	5040	5040	5040	5040	0
124	20230908	170300	62259910	5040	5040	5040	5040	0
125	20230908	170200	62259910	5040	5040	5040	5040	0
126	20230908	170100	62259910	5040	5040	5040	5040	0
127	20230908	170000	62259910	5040	5040	5040	5040	0
128	20230908	165900	62259910	5040	5040	5040	5040	0
129	20230908	165800	62259910	5040	5040	5040	5040	0
130	20230908	165700	62259910	5040	5040	5040	5040	0
131	20230908	165600	62259910	5040	5040	5040	5040	0
132	20230908	165500	62259910	5040	5040	5040	5040	0
133	20230908	165400	62259910	5040	5040	5040	5040	0
134	20230908	165300	62259910	5040	5040	5040	5040	0
135	20230908	165200	62259910	5040	5040	5040	5040	0
136	20230908	165100	62259910	5040	5040	5040	5040	0
137	20230908	165000	62259910	5040	5040	5040	5040	0
138	20230908	164900	62259910	5040	5040	5040	5040	0
139	20230908	164800	62259910	5040	5040	5040	5040	0
140	20230908	164700	62259910	5040	5040	5040	5040	0
141	20230908	164600	62259910	5040	5040	5040	5040	0
142	20230908	164500	62259910	5040	5040	5040	5040	0
143	20230908	164400	62259910	5040	5040	5040	5040	0
144	20230908	164300	62259910	5040	5040	5040	5040	0
145	20230908	164200	62259910	5040	5040	5040	5040	0
146	20230908	164100	62259910	5040	5040	5040	5040	0
147	20230908	164000	62259910	5040	5040	5040	5040	0
148	20230908	163900	62259910	5040	5040	5040	5040	0
149	20230908	163800	62259910	5040	5040	5040	5040	0
150	20230908	163700	62259910	5040	5040	5040	5040	0
151	20230908	163600	62259910	5040	5040	5040	5040	0
152	20230908	163500	62259910	5040	5040	5040	5040	1000
153	20230908	163400	62259910	5040	5040	5040	5040	0
154	20230908	163300	62259910	5040	5040	5040	5040	0
155	20230908	163200	62259910	5040	5040	5040	5040	0
156	20230908	163100	62259910	5040	5040	5040	5040	0
157	20230908	163000	62259910	5040	5040	5040	5040	0
158	20230908	162900	62259910	5040	5040	5040	5040	0
159	20230908	162800	62259910	5040	5040	5040	5040	0
160	20230908	162700	62259910	5040	5040	5040	5040	0
161	20230908	162600	62259910	5040	5040	5040	5040	0
162	20230908	162500	62259910	5040	5040	5040	5040	0
163	20230908	162400	62259910	5040	5040	5040	5040	0
164	20230908	162300	62259910	5040	5040	5040	5040	0
165	20230908	162200	62259910	5040	5040	5040	5040	0
166	20230908	162100	62259910	5040	5040	5040	5040	0
167	20230908	162000	62259910	5040	5040	5040	5040	0
168	20230908	161900	62259910	5040	5040	5040	5040	0
169	20230908	161800	62259910	5040	5040	5040	5040	0
170	20230908	161700	62259910	5040	5040	5040	5040	0
171	20230908	161600	62259910	5040	5040	5040	5040	0
172	20230908	161500	62259910	5040	5040	5040	5040	0
173	20230908	161400	62259910	5040	5040	5040	5040	0
174	20230908	161300	62259910	5040	5040	5040	5040	0
175	20230908	161200	62259910	5040	5040	5040	5040	0
176	20230908	161100	62259910	5040	5040	5040	5040	0
177	20230908	161000	62259910	5040	5040	5040	5040	0
178	20230908	160900	62259910	5040	5040	5040	5040	0
179	20230908	160800	62259910	5040	5040	5040	5040	0
180	20230908	160700	62259910	5040	5040	5040	5040	0
181	20230908	160600	62259910	5040	5040	5040	5040	0
182	20230908	160500	62259910	5040	5040	5040	5040	1000
183	20230908	160400	62259910	5040	5040	5040	5040	0
184	20230908	160300	62259910	5040	5040	5040	5040	0
185	20230908	160200	62259910	5040	5040	5040	5040	0
186	20230908	160100	62259910	5040	5040	5040	5040	0
187	20230908	160000	62259910	5040	5040	5040	5040	0
188	20230908	155900	62259910	5040	5040	5040	5040	0
189	20230908	155800	62259910	5040	5040	5040	5040	0
190	20230908	155700	62259910	5040	5040	5040	5040	0
191	20230908	155600	62259910	5040	5040	5040	5040	0
192	20230908	155500	62259910	5040	5040	5040	5040	0
193	20230908	155400	62259910	5040	5040	5040	5040	0
194	20230908	155300	62259910	5040	5040	5040	5040	0
195	20230908	155200	62259910	5040	5040	5040	5040	0
196	20230908	155100	62259910	5040	5040	5040	5040	0
197	20230908	155000	62259910	5040	5040	5040	5040	0
198	20230908	154900	62259910	5040	5040	5040	5040	0
199	20230908	154800	62259910	5040	5040	5040	5040	0
200	20230908	154700	62259910	5040	5040	5040	5040	0
201	20230908	154600	62259910	5040	5040	5040	5040	0
202	20230908	154500	62259910	5040	5040	5040	5040	0
203	20230908	154400	62259910	5040	5040	5040	5040	0
204	20230908	154300	62259910	5040	5040	5040	5040	0
205	20230908	154200	62259910	5040	5040	5040	5040	0
206	20230908	154100	62259910	5040	5040	5040	5040	0
207	20230908	154000	62259910	5040	5040	5040	5040	0
208	20230908	153900	62259910	5040	5040	5040	5040	0
209	20230908	153800	62259910	5040	5040	5040	5040	0
210	20230908	153700	62259910	5040	5040	5040	5040	0
211	20230908	153600	62259910	5040	5040	5040	5040	0
212	20230908	153500	62259910	5040	5040	5040	5040	1000
213	20230908	153400	62259910	5040	5040	5040	5040	0
214	20230908	153300	62259910	5040	5040	5040	5040	0
215	20230908	153200	62259910	5040	5040	5040	5040	0
216	20230908	153100	62259910	5040	5040	5040	5040	0
217	20230908	153000	62259910	5040	5040	5040	5040	1000
218	20230908	152900	57219910	5050	5050	5050	5050	0
219	20230908	152800	57219910	5050	5050	5050	5050	0
220	20230908	152700	57219910	5050	5050	5050	5050	0
221	20230908	152600	57219910	5050	5050	5050	5050	0
222	20230908	152500	57219910	5050	5050	5050	5050	0
223	20230908	152400	57219910	5050	5050	5050	5050	0
224	20230908	152300	57219910	5050	5050	5050	5050	0
225	20230908	152200	57219910	5050	5050	5050	5050	0
226	20230908	152100	57219910	5050	5050	5050	5050	0
227	20230908	152000	57219910	5050	5050	5050	5050	0
228	20230908	151900	57219910	5050	5050	5050	5050	0
229	20230908	151800	57219910	5050	5050	5050	5050	0
230	20230908	151700	57219910	5050	5050	5050	5050	1
231	20230908	151600	57214860	5050	5050	5050	5050	202
232	20230908	151500	56194760	5050	5050	5050	5050	0
233	20230908	151400	56194760	5050	5050	5050	5050	0
234	20230908	151300	56194760	5050	5050	5050	5050	6
235	20230908	151200	56164460	5040	5040	5040	5040	0
236	20230908	151100	56164460	5040	5040	5040	5040	1
237	20230908	151000	56159420	5040	5040	5040	5040	0
238	20230908	150900	56159420	5040	5040	5040	5040	0
239	20230908	150800	56159420	5040	5040	5040	5040	0
240	20230908	150700	56159420	5040	5040	5040	5040	100
241	20230908	150600	55655420	5040	5040	5040	5040	5
242	20230908	150500	55630220	5040	5040	5040	5040	2686
243	20230908	150400	42092780	5040	5040	5040	5040	0
244	20230908	150300	42092780	5040	5040	5040	5040	0
245	20230908	150200	42092780	5040	5040	5040	5040	0
246	20230908	150100	42092780	5040	5040	5040	5040	0
247	20230908	150000	42092780	5040	5030	5040	5030	170
248	20230908	145900	41236680	5040	5040	5040	5040	1
249	20230908	145800	41231640	5020	5020	5020	5020	0
250	20230908	145700	41231640	5020	5020	5020	5020	0
251	20230908	145600	41231640	5020	5020	5020	5020	0
252	20230908	145500	41231640	5020	5020	5020	5020	0
253	20230908	145400	41231640	5020	5020	5020	5020	0
254	20230908	145300	41231640	5020	5020	5020	5020	0
255	20230908	145200	41231640	5020	5020	5020	5020	0
256	20230908	145100	41231640	5020	5020	5020	5020	0
257	20230908	145000	41231640	5020	5020	5020	5020	0
258	20230908	144900	41231640	5020	5020	5020	5020	0
259	20230908	144800	41231640	5020	5020	5020	5020	0
260	20230908	144700	41231640	5020	5020	5020	5020	0
261	20230908	144600	41231640	5020	5020	5020	5020	0
262	20230908	144500	41231640	5020	5020	5020	5020	0
263	20230908	144400	41231640	5020	5020	5020	5020	0
264	20230908	144300	41231640	5020	5020	5020	5020	0
265	20230908	144200	41231640	5020	5020	5020	5020	0
266	20230908	144100	41231640	5020	5020	5020	5020	0
267	20230908	144000	41231640	5020	5020	5020	5020	0
268	20230908	143900	41231640	5020	5020	5020	5020	0
269	20230908	143800	41231640	5020	5020	5020	5020	0
270	20230908	143700	41231640	5020	5030	5030	5020	600
271	20230908	143600	38218490	5040	5040	5040	5040	0
272	20230908	143500	38218490	5040	5040	5040	5040	0
273	20230908	143400	38218490	5040	5040	5040	5040	0
274	20230908	143300	38218490	5040	5040	5040	5040	0
275	20230908	143200	38218490	5040	5040	5040	5040	0
276	20230908	143100	38218490	5040	5040	5040	5040	0
277	20230908	143000	38218490	5040	5040	5040	5040	0
278	20230908	142900	38218490	5040	5040	5040	5040	0
279	20230908	142800	38218490	5040	5040	5040	5040	0
280	20230908	142700	38218490	5040	5040	5040	5040	0
281	20230908	142600	38218490	5040	5040	5040	5040	0
282	20230908	142500	38218490	5040	5040	5040	5040	0
283	20230908	142400	38218490	5040	5040	5040	5040	0
284	20230908	142300	38218490	5040	5040	5040	5040	44
285	20230908	142200	37996730	5030	5030	5030	5030	0
286	20230908	142100	37996730	5030	5030	5030	5030	0
287	20230908	142000	37996730	5030	5030	5030	5030	0
288	20230908	141900	37996730	5030	5030	5030	5030	682
289	20230908	141800	34566270	5030	5030	5030	5030	0
290	20230908	141700	34566270	5030	5030	5030	5030	0
291	20230908	141600	34566270	5030	5030	5030	5030	0
292	20230908	141500	34566270	5030	5030	5030	5030	2
293	20230908	141400	34556210	5020	5020	5020	5020	0
294	20230908	141300	34556210	5020	5020	5020	5020	0
295	20230908	141200	34556210	5020	5020	5020	5020	0
296	20230908	141100	34556210	5020	5020	5020	5020	0
297	20230908	141000	34556210	5020	5020	5020	5020	0
298	20230908	140900	34556210	5020	5020	5020	5020	0
299	20230908	140800	34556210	5020	5020	5020	5020	0
300	20230908	140700	34556210	5020	5020	5020	5020	0
301	20230908	140600	34556210	5020	5020	5020	5020	0
302	20230908	140500	34556210	5020	5020	5020	5020	0
303	20230908	140400	34556210	5020	5020	5020	5020	0
304	20230908	140300	34556210	5020	5020	5020	5020	0
305	20230908	140200	34556210	5020	5030	5030	5020	16
306	20230908	140100	34475740	5030	5030	5030	5030	2
307	20230908	140000	34465680	5030	5030	5030	5030	0
308	20230908	135900	34465680	5030	5030	5030	5030	0
309	20230908	135800	34465680	5030	5030	5030	5030	0
310	20230908	135700	34465680	5030	5030	5030	5030	0
311	20230908	135600	34465680	5030	5030	5030	5030	107
312	20230908	135500	33927470	5030	5030	5030	5030	0
313	20230908	135400	33927470	5030	5030	5030	5030	0
314	20230908	135300	33927470	5030	5030	5030	5030	4
315	20230908	135200	33907350	5020	5020	5020	5020	0
316	20230908	135100	33907350	5020	5020	5020	5020	0
317	20230908	135000	33907350	5020	5020	5020	5020	0
318	20230908	134900	33907350	5020	5020	5020	5020	142
319	20230908	134800	33194510	5030	5030	5030	5030	0
320	20230908	134700	33194510	5030	5030	5030	5030	0
321	20230908	134600	33194510	5030	5030	5030	5030	0
322	20230908	134500	33194510	5030	5030	5030	5030	0
323	20230908	134400	33194510	5030	5030	5030	5030	0
324	20230908	134300	33194510	5030	5030	5030	5030	0
325	20230908	134200	33194510	5030	5030	5030	5030	0
326	20230908	134100	33194510	5030	5030	5030	5030	0
327	20230908	134000	33194510	5030	5030	5030	5030	0
328	20230908	133900	33194510	5030	5030	5030	5030	0
329	20230908	133800	33194510	5030	5030	5030	5030	4
330	20230908	133700	33174390	5020	5020	5020	5020	0
331	20230908	133600	33174390	5020	5020	5020	5020	0
332	20230908	133500	33174390	5020	5020	5020	5020	0
333	20230908	133400	33174390	5020	5020	5020	5020	0
334	20230908	133300	33174390	5020	5020	5020	5020	5
335	20230908	133200	33149290	5030	5030	5030	5030	3
336	20230908	133100	33134200	5030	5030	5030	5030	0
337	20230908	133000	33134200	5030	5030	5030	5030	0
338	20230908	132900	33134200	5030	5030	5030	5030	0
339	20230908	132800	33134200	5030	5030	5030	5030	10
340	20230908	132700	33083900	5020	5020	5020	5020	0
341	20230908	132600	33083900	5020	5020	5020	5020	0
342	20230908	132500	33083900	5020	5020	5020	5020	2
343	20230908	132400	33073860	5030	5030	5030	5030	0
344	20230908	132300	33073860	5030	5030	5030	5030	22
345	20230908	132200	32963200	5030	5030	5030	5030	0
346	20230908	132100	32963200	5030	5030	5030	5030	0
347	20230908	132000	32963200	5030	5030	5030	5030	0
348	20230908	131900	32963200	5030	5030	5030	5030	0
349	20230908	131800	32963200	5030	5030	5030	5030	0
350	20230908	131700	32963200	5030	5030	5030	5030	0
351	20230908	131600	32963200	5030	5030	5030	5030	0
352	20230908	131500	32963200	5030	5030	5030	5030	1
353	20230908	131400	32958170	5030	5030	5030	5030	0
354	20230908	131300	32958170	5030	5030	5030	5030	0
355	20230908	131200	32958170	5030	5030	5030	5030	1
356	20230908	131100	32953140	5030	5030	5030	5030	1
357	20230908	131000	32948110	5030	5020	5030	5020	401
358	20230908	130900	30935080	5030	5030	5030	5030	1
359	20230908	130800	30930050	5030	5030	5030	5030	0
360	20230908	130700	30930050	5030	5030	5030	5030	0
361	20230908	130600	30930050	5030	5030	5030	5030	0
362	20230908	130500	30930050	5030	5030	5030	5030	0
363	20230908	130400	30930050	5030	5030	5030	5030	0
364	20230908	130300	30930050	5030	5030	5030	5030	0
365	20230908	130200	30930050	5030	5030	5030	5030	0
366	20230908	130100	30930050	5030	5030	5030	5030	0
367	20230908	130000	30930050	5030	5030	5030	5030	0
368	20230908	125900	30930050	5030	5030	5030	5030	0
369	20230908	125800	30930050	5030	5030	5030	5030	0
370	20230908	125700	30930050	5030	5030	5030	5030	0
371	20230908	125600	30930050	5030	5030	5030	5030	0
372	20230908	125500	30930050	5030	5030	5030	5030	0
373	20230908	125400	30930050	5030	5030	5030	5030	0
374	20230908	125300	30930050	5030	5030	5030	5030	0
375	20230908	125200	30930050	5030	5030	5030	5030	0
376	20230908	125100	30930050	5030	5030	5030	5030	0
377	20230908	125000	30930050	5030	5030	5030	5030	0
378	20230908	124900	30930050	5030	5030	5030	5030	0
379	20230908	124800	30930050	5030	5030	5030	5030	0
380	20230908	124700	30930050	5030	5030	5030	5030	0
381	20230908	124600	30930050	5030	5030	5030	5030	0
382	20230908	124500	30930050	5030	5030	5030	5030	1
383	20230908	124400	30925020	5020	5020	5020	5020	0
384	20230908	124300	30925020	5020	5020	5020	5020	0
385	20230908	124200	30925020	5020	5020	5020	5020	0
386	20230908	124100	30925020	5020	5020	5020	5020	0
387	20230908	124000	30925020	5020	5020	5020	5020	11
388	20230908	123900	30869800	5020	5020	5020	5020	0
389	20230908	123800	30869800	5020	5020	5020	5020	1
390	20230908	123700	30864780	5030	5030	5030	5030	1
391	20230908	123600	30859750	5030	5030	5030	5030	0
392	20230908	123500	30859750	5030	5030	5030	5030	0
393	20230908	123400	30859750	5030	5030	5030	5030	0
394	20230908	123300	30859750	5030	5030	5030	5030	0
395	20230908	123200	30859750	5030	5030	5030	5030	0
396	20230908	123100	30859750	5030	5030	5030	5030	0
397	20230908	123000	30859750	5030	5030	5030	5030	0
398	20230908	122900	30859750	5030	5030	5030	5030	0
399	20230908	122800	30859750	5030	5030	5030	5030	0
400	20230908	122700	30859750	5030	5030	5030	5030	0
401	20230908	122600	30859750	5030	5030	5030	5030	0
402	20230908	122500	30859750	5030	5030	5030	5030	0
403	20230908	122400	30859750	5030	5030	5030	5030	0
404	20230908	122300	30859750	5030	5030	5030	5030	0
405	20230908	122200	30859750	5030	5030	5030	5030	0
406	20230908	122100	30859750	5030	5030	5030	5030	0
407	20230908	122000	30859750	5030	5030	5030	5030	200
408	20230908	121900	29853750	5010	5010	5010	5010	0
409	20230908	121800	29853750	5010	5010	5010	5010	0
410	20230908	121700	29853750	5010	5010	5010	5010	0
411	20230908	121600	29853750	5010	5010	5010	5010	0
412	20230908	121500	29853750	5010	5010	5010	5010	0
413	20230908	121400	29853750	5010	5010	5010	5010	0
414	20230908	121300	29853750	5010	5020	5020	5010	176
415	20230908	121200	28970470	5030	5030	5030	5030	0
416	20230908	121100	28970470	5030	5030	5030	5030	0
417	20230908	121000	28970470	5030	5030	5030	5030	25
418	20230908	120900	28844720	5030	5030	5030	5030	1
419	20230908	120800	28839690	5030	5030	5030	5030	1
420	20230908	120700	28834660	5030	5030	5030	5030	0
421	20230908	120600	28834660	5030	5030	5030	5030	6
422	20230908	120500	28804480	5020	5020	5020	5020	0
423	20230908	120400	28804480	5020	5020	5020	5020	0
424	20230908	120300	28804480	5020	5020	5020	5020	0
425	20230908	120200	28804480	5020	5020	5020	5020	0
426	20230908	120100	28804480	5020	5020	5020	5020	0
427	20230908	120000	28804480	5020	5020	5020	5020	0
428	20230908	115900	28804480	5020	5020	5020	5020	0
429	20230908	115800	28804480	5020	5020	5020	5020	0
430	20230908	115700	28804480	5020	5020	5020	5020	0
431	20230908	115600	28804480	5020	5020	5020	5020	0
432	20230908	115500	28804480	5020	5020	5020	5020	0
433	20230908	115400	28804480	5020	5020	5020	5020	0
434	20230908	115300	28804480	5020	5020	5020	5020	0
435	20230908	115200	28804480	5020	5020	5020	5020	134
436	20230908	115100	28131800	5020	5020	5020	5020	0
437	20230908	115000	28131800	5020	5020	5020	5020	9
438	20230908	114900	28086620	5020	5020	5020	5020	119
439	20230908	114800	27489240	5010	5010	5010	5010	0
440	20230908	114700	27489240	5010	5010	5010	5010	0
441	20230908	114600	27489240	5010	5010	5010	5010	0
442	20230908	114500	27489240	5010	5010	5010	5010	0
443	20230908	114400	27489240	5010	5010	5010	5010	0
444	20230908	114300	27489240	5010	5010	5010	5010	0
445	20230908	114200	27489240	5010	5010	5010	5010	100
446	20230908	114100	26988240	5010	5010	5010	5010	0
447	20230908	114000	26988240	5010	5010	5010	5010	220
448	20230908	113900	25886040	5020	5020	5020	5020	0
449	20230908	113800	25886040	5020	5020	5020	5020	0
450	20230908	113700	25886040	5020	5020	5020	5020	243
451	20230908	113600	24666180	5030	5030	5030	5030	0
452	20230908	113500	24666180	5030	5030	5030	5030	0
453	20230908	113400	24666180	5030	5030	5030	5030	2
454	20230908	113300	24656120	5030	5030	5030	5030	0
455	20230908	113200	24656120	5030	5030	5030	5030	0
456	20230908	113100	24656120	5030	5030	5030	5030	0
457	20230908	113000	24656120	5030	5030	5030	5030	0
458	20230908	112900	24656120	5030	5030	5030	5030	0
459	20230908	112800	24656120	5030	5030	5030	5030	0
460	20230908	112700	24656120	5030	5030	5030	5030	20
461	20230908	112600	24555520	5030	5030	5030	5030	0
462	20230908	112500	24555520	5030	5030	5030	5030	365
463	20230908	112400	22719570	5030	5030	5030	5030	0
464	20230908	112300	22719570	5030	5030	5030	5030	0
465	20230908	112200	22719570	5030	5030	5030	5030	0
466	20230908	112100	22719570	5030	5030	5030	5030	0
467	20230908	112000	22719570	5030	5030	5030	5030	0
468	20230908	111900	22719570	5030	5030	5030	5030	0
469	20230908	111800	22719570	5030	5030	5030	5030	0
470	20230908	111700	22719570	5030	5030	5030	5030	0
471	20230908	111600	22719570	5030	5030	5030	5030	0
472	20230908	111500	22719570	5030	5030	5030	5030	0
473	20230908	111400	22719570	5030	5030	5030	5030	0
474	20230908	111300	22719570	5030	5030	5030	5030	1
475	20230908	111200	22714540	5030	5030	5030	5030	0
476	20230908	111100	22714540	5030	5030	5030	5030	0
477	20230908	111000	22714540	5030	5030	5030	5030	0
478	20230908	110900	22714540	5030	5030	5030	5030	0
479	20230908	110800	22714540	5030	5030	5030	5030	0
480	20230908	110700	22714540	5030	5030	5030	5030	0
481	20230908	110600	22714540	5030	5030	5030	5030	0
482	20230908	110500	22714540	5030	5020	5030	5020	107
483	20230908	110400	22177190	5030	5030	5030	5030	1
484	20230908	110300	22172160	5030	5030	5030	5030	0
485	20230908	110200	22172160	5030	5030	5030	5030	1
486	20230908	110100	22167130	5020	5030	5030	5020	11
487	20230908	110000	22111810	5020	5020	5020	5020	0
488	20230908	105900	22111810	5020	5020	5020	5020	0
489	20230908	105800	22111810	5020	5020	5020	5020	0
490	20230908	105700	22111810	5020	5020	5020	5020	0
491	20230908	105600	22111810	5020	5020	5020	5020	0
492	20230908	105500	22111810	5020	5020	5020	5020	0
493	20230908	105400	22111810	5020	5020	5020	5020	0
494	20230908	105300	22111810	5020	5020	5020	5020	0
495	20230908	105200	22111810	5020	5020	5020	5020	0
496	20230908	105100	22111810	5020	5020	5020	5020	0
497	20230908	105000	22111810	5020	5020	5020	5020	0
498	20230908	104900	22111810	5020	5020	5020	5020	0
499	20230908	104800	22111810	5020	5020	5020	5020	1307
500	20230908	104700	15550670	5020	5020	5020	5020	10
501	20230908	104600	15500470	5020	5020	5020	5020	1
502	20230908	104500	15495450	5010	5010	5010	5010	0
503	20230908	104400	15495450	5010	5010	5010	5010	0
504	20230908	104300	15495450	5010	5010	5010	5010	0
505	20230908	104200	15495450	5010	5010	5010	5010	0
506	20230908	104100	15495450	5010	5010	5010	5010	10
507	20230908	104000	15445350	5020	5020	5020	5020	5
508	20230908	103900	15420250	5010	5010	5010	5010	0
509	20230908	103800	15420250	5010	5010	5010	5010	200
510	20230908	103700	14418250	5020	5020	5020	5020	0
511	20230908	103600	14418250	5020	5020	5020	5020	0
512	20230908	103500	14418250	5020	5020	5020	5020	0
513	20230908	103400	14418250	5020	5020	5020	5020	0
514	20230908	103300	14418250	5020	5020	5020	5020	0
515	20230908	103200	14418250	5020	5020	5020	5020	2
516	20230908	103100	14408210	5010	5010	5010	5010	0
517	20230908	103000	14408210	5010	5010	5010	5010	0
518	20230908	102900	14408210	5010	5010	5010	5010	0
519	20230908	102800	14408210	5010	5010	5010	5010	551
520	20230908	102700	11647700	5010	5010	5010	5010	0
521	20230908	102600	11647700	5010	5010	5010	5010	223
522	20230908	102500	10530470	5010	5010	5010	5010	0
523	20230908	102400	10530470	5010	5010	5010	5010	0
524	20230908	102300	10530470	5010	5010	5010	5010	0
525	20230908	102200	10530470	5010	5010	5010	5010	10
526	20230908	102100	10480370	5020	5020	5020	5020	0
527	20230908	102000	10480370	5020	5020	5020	5020	0
528	20230908	101900	10480370	5020	5020	5020	5020	0
529	20230908	101800	10480370	5020	5020	5020	5020	0
530	20230908	101700	10480370	5020	5020	5020	5020	0
531	20230908	101600	10480370	5020	5020	5020	5020	0
532	20230908	101500	10480370	5020	5020	5020	5020	0
533	20230908	101400	10480370	5020	5020	5020	5020	0
534	20230908	101300	10480370	5020	5020	5020	5020	0
535	20230908	101200	10480370	5020	5020	5020	5020	0
536	20230908	101100	10480370	5020	5020	5020	5020	0
537	20230908	101000	10480370	5020	5020	5020	5020	0
538	20230908	100900	10480370	5020	5020	5020	5020	0
539	20230908	100800	10480370	5020	5020	5020	5020	50
540	20230908	100700	10229370	5020	5020	5020	5020	0
541	20230908	100600	10229370	5020	5020	5020	5020	0
542	20230908	100500	10229370	5020	5020	5020	5020	0
543	20230908	100400	10229370	5020	5020	5020	5020	0
544	20230908	100300	10229370	5020	5020	5020	5020	0
545	20230908	100200	10229370	5020	5020	5020	5020	1
546	20230908	100100	10224350	5020	5020	5020	5020	0
547	20230908	100000	10224350	5020	5020	5020	5020	1
548	20230908	095900	10219330	5020	5020	5020	5020	1
549	20230908	095800	10214310	5020	5010	5020	5010	401
550	20230908	095700	8205290	5020	5020	5020	5020	0
551	20230908	095600	8205290	5020	5020	5020	5020	0
552	20230908	095500	8205290	5020	5020	5020	5020	0
553	20230908	095400	8205290	5020	5020	5020	5020	102
554	20230908	095300	7693250	5020	5020	5020	5020	0
555	20230908	095200	7693250	5020	5020	5020	5020	60
556	20230908	095100	7392050	5020	5020	5020	5020	0
557	20230908	095000	7392050	5020	5020	5020	5020	0
558	20230908	094900	7392050	5020	5020	5020	5020	0
559	20230908	094800	7392050	5020	5020	5020	5020	0
560	20230908	094700	7392050	5020	5020	5020	5020	1
561	20230908	094600	7387030	5010	5010	5010	5010	4
562	20230908	094500	7366990	5020	5020	5020	5020	0
563	20230908	094400	7366990	5020	5020	5020	5020	0
564	20230908	094300	7366990	5020	5020	5020	5020	0
565	20230908	094200	7366990	5020	5020	5020	5020	0
566	20230908	094100	7366990	5020	5020	5020	5020	0
567	20230908	094000	7366990	5020	5020	5020	5020	0
568	20230908	093900	7366990	5020	5020	5020	5020	1
569	20230908	093800	7361970	5020	5020	5020	5020	1
570	20230908	093700	7356950	5020	5020	5020	5020	3
571	20230908	093600	7341890	5020	5030	5030	5020	145
572	20230908	093500	6613970	5020	5020	5020	5020	0
573	20230908	093400	6613970	5020	5020	5020	5020	224
574	20230908	093300	5489490	5020	5020	5020	5020	0
575	20230908	093200	5489490	5020	5020	5020	5020	0
576	20230908	093100	5489490	5020	5020	5020	5020	0
577	20230908	093000	5489490	5020	5020	5020	5020	0
578	20230908	092900	5489490	5020	5020	5020	5020	0
579	20230908	092800	5489490	5020	5020	5020	5020	1
580	20230908	092700	5484470	5030	5030	5030	5030	0
581	20230908	092600	5484470	5030	5030	5030	5030	0
582	20230908	092500	5484470	5030	5030	5030	5030	0
583	20230908	092400	5484470	5030	5030	5030	5030	0
584	20230908	092300	5484470	5030	5030	5030	5030	0
585	20230908	092200	5484470	5030	5030	5030	5030	0
586	20230908	092100	5484470	5030	5030	5030	5030	2
587	20230908	092000	5474410	5030	5030	5030	5030	0
588	20230908	091900	5474410	5030	5030	5030	5030	0
589	20230908	091800	5474410	5030	5030	5030	5030	0
590	20230908	091700	5474410	5030	5030	5030	5030	0
591	20230908	091600	5474410	5030	5030	5030	5030	0
592	20230908	091500	5474410	5030	5030	5030	5030	1
593	20230908	091400	5469380	5020	5020	5020	5020	0
594	20230908	091300	5469380	5020	5020	5020	5020	0
595	20230908	091200	5469380	5020	5020	5020	5020	0
596	20230908	091100	5469380	5020	5020	5020	5020	0
597	20230908	091000	5469380	5020	5020	5020	5020	0
598	20230908	090900	5469380	5020	5020	5020	5020	1
599	20230908	090800	5464360	5030	5030	5030	5030	100
600	20230908	090700	4961360	5030	5030	5030	5030	99
601	20230908	090600	4463390	5000	5020	5020	5000	747
602	20230908	090500	721950	5020	5020	5020	5020	0
603	20230908	090400	721950	5020	5020	5020	5020	0
604	20230908	090300	721950	5020	5020	5020	5020	0
605	20230908	090200	721950	5020	5020	5020	5020	45
606	20230908	090100	496050	5020	5010	5020	5010	98
607	20230908	090000	5020	5020	5020	5020	5020	1