KissMeData/021040/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	185900	35781395	5080	5080	5080	5080	10
3	20230905	185800	35781395	5080	5080	5080	5080	0
4	20230905	185700	35781395	5080	5080	5080	5080	0
5	20230905	185600	35781395	5080	5080	5080	5080	0
6	20230905	185500	35781395	5080	5080	5080	5080	0
7	20230905	185400	35781395	5080	5080	5080	5080	0
8	20230905	185300	35781395	5080	5080	5080	5080	0
9	20230905	185200	35781395	5080	5080	5080	5080	0
10	20230905	185100	35781395	5080	5080	5080	5080	0
11	20230905	185000	35781395	5080	5080	5080	5080	0
12	20230905	184900	35781395	5080	5080	5080	5080	0
13	20230905	184800	35781395	5080	5080	5080	5080	0
14	20230905	184700	35781395	5080	5080	5080	5080	0
15	20230905	184600	35781395	5080	5080	5080	5080	0
16	20230905	184500	35781395	5080	5080	5080	5080	0
17	20230905	184400	35781395	5080	5080	5080	5080	0
18	20230905	184300	35781395	5080	5080	5080	5080	0
19	20230905	184200	35781395	5080	5080	5080	5080	0
20	20230905	184100	35781395	5080	5080	5080	5080	0
21	20230905	184000	35781395	5080	5080	5080	5080	0
22	20230905	183900	35781395	5080	5080	5080	5080	0
23	20230905	183800	35781395	5080	5080	5080	5080	0
24	20230905	183700	35781395	5080	5080	5080	5080	0
25	20230905	183600	35781395	5080	5080	5080	5080	0
26	20230905	183500	35781395	5080	5080	5080	5080	0
27	20230905	183400	35781395	5080	5080	5080	5080	0
28	20230905	183300	35781395	5080	5080	5080	5080	0
29	20230905	183200	35781395	5080	5080	5080	5080	0
30	20230905	183100	35781395	5080	5080	5080	5080	0
31	20230905	183000	35781395	5080	5080	5080	5080	0
32	20230905	182900	35781395	5080	5080	5080	5080	10
33	20230905	182800	35781395	5080	5080	5080	5080	0
34	20230905	182700	35781395	5080	5080	5080	5080	0
35	20230905	182600	35781395	5080	5080	5080	5080	0
36	20230905	182500	35781395	5080	5080	5080	5080	0
37	20230905	182400	35781395	5080	5080	5080	5080	0
38	20230905	182300	35781395	5080	5080	5080	5080	0
39	20230905	182200	35781395	5080	5080	5080	5080	0
40	20230905	182100	35781395	5080	5080	5080	5080	0
41	20230905	182000	35781395	5080	5080	5080	5080	0
42	20230905	181900	35781395	5080	5080	5080	5080	0
43	20230905	181800	35781395	5080	5080	5080	5080	0
44	20230905	181700	35781395	5080	5080	5080	5080	0
45	20230905	181600	35781395	5080	5080	5080	5080	0
46	20230905	181500	35781395	5080	5080	5080	5080	0
47	20230905	181400	35781395	5080	5080	5080	5080	0
48	20230905	181300	35781395	5080	5080	5080	5080	0
49	20230905	181200	35781395	5080	5080	5080	5080	0
50	20230905	181100	35781395	5080	5080	5080	5080	0
51	20230905	181000	35781395	5080	5080	5080	5080	0
52	20230905	180900	35781395	5080	5080	5080	5080	0
53	20230905	180800	35781395	5080	5080	5080	5080	0
54	20230905	180700	35781395	5080	5080	5080	5080	0
55	20230905	180600	35781395	5080	5080	5080	5080	0
56	20230905	180500	35781395	5080	5080	5080	5080	0
57	20230905	180400	35781395	5080	5080	5080	5080	0
58	20230905	180300	35781395	5080	5080	5080	5080	0
59	20230905	180200	35781395	5080	5080	5080	5080	0
60	20230905	180100	35781395	5080	5080	5080	5080	0
61	20230905	180000	35781395	5080	5080	5080	5080	0
62	20230905	175900	35781395	5080	5080	5080	5080	10
63	20230905	175800	35781395	5080	5080	5080	5080	0
64	20230905	175700	35781395	5080	5080	5080	5080	0
65	20230905	175600	35781395	5080	5080	5080	5080	0
66	20230905	175500	35781395	5080	5080	5080	5080	0
67	20230905	175400	35781395	5080	5080	5080	5080	0
68	20230905	175300	35781395	5080	5080	5080	5080	0
69	20230905	175200	35781395	5080	5080	5080	5080	0
70	20230905	175100	35781395	5080	5080	5080	5080	0
71	20230905	175000	35781395	5080	5080	5080	5080	0
72	20230905	174900	35781395	5080	5080	5080	5080	0
73	20230905	174800	35781395	5080	5080	5080	5080	0
74	20230905	174700	35781395	5080	5080	5080	5080	0
75	20230905	174600	35781395	5080	5080	5080	5080	0
76	20230905	174500	35781395	5080	5080	5080	5080	0
77	20230905	174400	35781395	5080	5080	5080	5080	0
78	20230905	174300	35781395	5080	5080	5080	5080	0
79	20230905	174200	35781395	5080	5080	5080	5080	0
80	20230905	174100	35781395	5080	5080	5080	5080	0
81	20230905	174000	35781395	5080	5080	5080	5080	0
82	20230905	173900	35781395	5080	5080	5080	5080	0
83	20230905	173800	35781395	5080	5080	5080	5080	0
84	20230905	173700	35781395	5080	5080	5080	5080	0
85	20230905	173600	35781395	5080	5080	5080	5080	0
86	20230905	173500	35781395	5080	5080	5080	5080	0
87	20230905	173400	35781395	5080	5080	5080	5080	0
88	20230905	173300	35781395	5080	5080	5080	5080	0
89	20230905	173200	35781395	5080	5080	5080	5080	0
90	20230905	173100	35781395	5080	5080	5080	5080	0
91	20230905	173000	35781395	5080	5080	5080	5080	0
92	20230905	172900	35781395	5080	5080	5080	5080	10
93	20230905	172800	35781395	5080	5080	5080	5080	0
94	20230905	172700	35781395	5080	5080	5080	5080	0
95	20230905	172600	35781395	5080	5080	5080	5080	0
96	20230905	172500	35781395	5080	5080	5080	5080	0
97	20230905	172400	35781395	5080	5080	5080	5080	0
98	20230905	172300	35781395	5080	5080	5080	5080	0
99	20230905	172200	35781395	5080	5080	5080	5080	0
100	20230905	172100	35781395	5080	5080	5080	5080	0
101	20230905	172000	35781395	5080	5080	5080	5080	0
102	20230905	171900	35781395	5080	5080	5080	5080	0
103	20230905	171800	35781395	5080	5080	5080	5080	0
104	20230905	171700	35781395	5080	5080	5080	5080	0
105	20230905	171600	35781395	5080	5080	5080	5080	0
106	20230905	171500	35781395	5080	5080	5080	5080	0
107	20230905	171400	35781395	5080	5080	5080	5080	0
108	20230905	171300	35781395	5080	5080	5080	5080	0
109	20230905	171200	35781395	5080	5080	5080	5080	0
110	20230905	171100	35781395	5080	5080	5080	5080	0
111	20230905	171000	35781395	5080	5080	5080	5080	0
112	20230905	170900	35781395	5080	5080	5080	5080	0
113	20230905	170800	35781395	5080	5080	5080	5080	0
114	20230905	170700	35781395	5080	5080	5080	5080	0
115	20230905	170600	35781395	5080	5080	5080	5080	0
116	20230905	170500	35781395	5080	5080	5080	5080	0
117	20230905	170400	35781395	5080	5080	5080	5080	0
118	20230905	170300	35781395	5080	5080	5080	5080	0
119	20230905	170200	35781395	5080	5080	5080	5080	0
120	20230905	170100	35781395	5080	5080	5080	5080	0
121	20230905	170000	35781395	5080	5080	5080	5080	0
122	20230905	165900	35781395	5080	5080	5080	5080	10
123	20230905	165800	35781395	5080	5080	5080	5080	0
124	20230905	165700	35781395	5080	5080	5080	5080	0
125	20230905	165600	35781395	5080	5080	5080	5080	0
126	20230905	165500	35781395	5080	5080	5080	5080	0
127	20230905	165400	35781395	5080	5080	5080	5080	0
128	20230905	165300	35781395	5080	5080	5080	5080	0
129	20230905	165200	35781395	5080	5080	5080	5080	0
130	20230905	165100	35781395	5080	5080	5080	5080	0
131	20230905	165000	35781395	5080	5080	5080	5080	0
132	20230905	164900	35781395	5080	5080	5080	5080	0
133	20230905	164800	35781395	5080	5080	5080	5080	0
134	20230905	164700	35781395	5080	5080	5080	5080	0
135	20230905	164600	35781395	5080	5080	5080	5080	0
136	20230905	164500	35781395	5080	5080	5080	5080	0
137	20230905	164400	35781395	5080	5080	5080	5080	0
138	20230905	164300	35781395	5080	5080	5080	5080	0
139	20230905	164200	35781395	5080	5080	5080	5080	0
140	20230905	164100	35781395	5080	5080	5080	5080	0
141	20230905	164000	35781395	5080	5080	5080	5080	0
142	20230905	163900	35781395	5080	5080	5080	5080	0
143	20230905	163800	35781395	5080	5080	5080	5080	0
144	20230905	163700	35781395	5080	5080	5080	5080	0
145	20230905	163600	35781395	5080	5080	5080	5080	0
146	20230905	163500	35781395	5080	5080	5080	5080	0
147	20230905	163400	35781395	5080	5080	5080	5080	0
148	20230905	163300	35781395	5080	5080	5080	5080	0
149	20230905	163200	35781395	5080	5080	5080	5080	0
150	20230905	163100	35781395	5080	5080	5080	5080	0
151	20230905	163000	35781395	5080	5080	5080	5080	0
152	20230905	162900	35781395	5080	5080	5080	5080	10
153	20230905	162800	35781395	5080	5080	5080	5080	0
154	20230905	162700	35781395	5080	5080	5080	5080	0
155	20230905	162600	35781395	5080	5080	5080	5080	0
156	20230905	162500	35781395	5080	5080	5080	5080	0
157	20230905	162400	35781395	5080	5080	5080	5080	0
158	20230905	162300	35781395	5080	5080	5080	5080	0
159	20230905	162200	35781395	5080	5080	5080	5080	0
160	20230905	162100	35781395	5080	5080	5080	5080	0
161	20230905	162000	35781395	5080	5080	5080	5080	0
162	20230905	161900	35781395	5080	5080	5080	5080	0
163	20230905	161800	35781395	5080	5080	5080	5080	0
164	20230905	161700	35781395	5080	5080	5080	5080	0
165	20230905	161600	35781395	5080	5080	5080	5080	0
166	20230905	161500	35781395	5080	5080	5080	5080	0
167	20230905	161400	35781395	5080	5080	5080	5080	0
168	20230905	161300	35781395	5080	5080	5080	5080	0
169	20230905	161200	35781395	5080	5080	5080	5080	0
170	20230905	161100	35781395	5080	5080	5080	5080	0
171	20230905	161000	35781395	5080	5080	5080	5080	0
172	20230905	160900	35781395	5080	5080	5080	5080	0
173	20230905	160800	35781395	5080	5080	5080	5080	0
174	20230905	160700	35781395	5080	5080	5080	5080	0
175	20230905	160600	35781395	5080	5080	5080	5080	0
176	20230905	160500	35781395	5080	5080	5080	5080	0
177	20230905	160400	35781395	5080	5080	5080	5080	0
178	20230905	160300	35781395	5080	5080	5080	5080	0
179	20230905	160200	35781395	5080	5080	5080	5080	0
180	20230905	160100	35781395	5080	5080	5080	5080	0
181	20230905	160000	35781395	5080	5080	5080	5080	0
182	20230905	155900	35781395	5080	5080	5080	5080	10
183	20230905	155800	35781395	5080	5080	5080	5080	0
184	20230905	155700	35781395	5080	5080	5080	5080	0
185	20230905	155600	35781395	5080	5080	5080	5080	0
186	20230905	155500	35781395	5080	5080	5080	5080	0
187	20230905	155400	35781395	5080	5080	5080	5080	0
188	20230905	155300	35781395	5080	5080	5080	5080	0
189	20230905	155200	35781395	5080	5080	5080	5080	0
190	20230905	155100	35781395	5080	5080	5080	5080	0
191	20230905	155000	35781395	5080	5080	5080	5080	0
192	20230905	154900	35781395	5080	5080	5080	5080	0
193	20230905	154800	35781395	5080	5080	5080	5080	0
194	20230905	154700	35781395	5080	5080	5080	5080	0
195	20230905	154600	35781395	5080	5080	5080	5080	0
196	20230905	154500	35781395	5080	5080	5080	5080	0
197	20230905	154400	35781395	5080	5080	5080	5080	0
198	20230905	154300	35781395	5080	5080	5080	5080	0
199	20230905	154200	35781395	5080	5080	5080	5080	0
200	20230905	154100	35781395	5080	5080	5080	5080	0
201	20230905	154000	35781395	5080	5080	5080	5080	0
202	20230905	153900	35781395	5080	5080	5080	5080	0
203	20230905	153800	35781395	5080	5080	5080	5080	0
204	20230905	153700	35781395	5080	5080	5080	5080	0
205	20230905	153600	35781395	5080	5080	5080	5080	0
206	20230905	153500	35781395	5080	5080	5080	5080	0
207	20230905	153400	35781395	5080	5080	5080	5080	0
208	20230905	153300	35781395	5080	5080	5080	5080	0
209	20230905	153200	35781395	5080	5080	5080	5080	0
210	20230905	153100	35781395	5080	5080	5080	5080	0
211	20230905	153000	35781395	5080	5080	5080	5080	0
212	20230905	152900	35781395	5080	5080	5080	5080	0
213	20230905	152800	35781395	5080	5080	5080	5080	0
214	20230905	152700	35781395	5080	5080	5080	5080	0
215	20230905	152600	35781395	5080	5080	5080	5080	0
216	20230905	152500	35781395	5080	5080	5080	5080	0
217	20230905	152400	35781395	5080	5080	5080	5080	0
218	20230905	152300	35781395	5080	5080	5080	5080	0
219	20230905	152200	35781395	5080	5080	5080	5080	0
220	20230905	152100	35781395	5080	5080	5080	5080	0
221	20230905	152000	35781395	5080	5080	5080	5080	0
222	20230905	151900	35781395	5080	5080	5080	5080	0
223	20230905	151800	35781395	5080	5080	5080	5080	0
224	20230905	151700	35781395	5080	5080	5080	5080	0
225	20230905	151600	35781395	5080	5080	5080	5080	0
226	20230905	151500	35781395	5080	5080	5080	5080	0
227	20230905	151400	35781395	5080	5080	5080	5080	0
228	20230905	151300	35781395	5080	5080	5080	5080	0
229	20230905	151200	35781395	5080	5080	5080	5080	0
230	20230905	151100	35781395	5080	5080	5080	5080	0
231	20230905	151000	35781395	5080	5080	5080	5080	0
232	20230905	150900	35781395	5080	5080	5080	5080	0
233	20230905	150800	35781395	5080	5080	5080	5080	0
234	20230905	150700	35781395	5080	5080	5080	5080	0
235	20230905	150600	35781395	5080	5080	5080	5080	0
236	20230905	150500	35781395	5080	5080	5080	5080	0
237	20230905	150400	35781395	5080	5080	5080	5080	0
238	20230905	150300	35781395	5080	5080	5080	5080	0
239	20230905	150200	35781395	5080	5080	5080	5080	0
240	20230905	150100	35781395	5080	5080	5080	5080	0
241	20230905	150000	35781395	5080	5080	5080	5080	0
242	20230905	145900	35781395	5080	5080	5080	5080	0
243	20230905	145800	35781395	5080	5080	5080	5080	0
244	20230905	145700	35781395	5080	5080	5080	5080	0
245	20230905	145600	35781395	5080	5080	5080	5080	0
246	20230905	145500	35781395	5080	5080	5080	5080	0
247	20230905	145400	35781395	5080	5080	5080	5080	0
248	20230905	145300	35781395	5080	5080	5080	5080	0
249	20230905	145200	35781395	5080	5080	5080	5080	0
250	20230905	145100	35781395	5080	5080	5080	5080	0
251	20230905	145000	35781395	5080	5080	5080	5080	0
252	20230905	144900	35781395	5080	5080	5080	5080	10
253	20230905	144800	35730595	5080	5080	5080	5080	10
254	20230905	144700	35679795	5060	5060	5060	5060	0
255	20230905	144600	35679795	5060	5060	5060	5060	0
256	20230905	144500	35679795	5060	5060	5060	5060	0
257	20230905	144400	35679795	5060	5060	5060	5060	0
258	20230905	144300	35679795	5060	5060	5060	5060	0
259	20230905	144200	35679795	5060	5060	5060	5060	0
260	20230905	144100	35679795	5060	5060	5060	5060	0
261	20230905	144000	35679795	5060	5060	5060	5060	10
262	20230905	143900	35629195	5060	5060	5060	5060	0
263	20230905	143800	35629195	5060	5060	5060	5060	0
264	20230905	143700	35629195	5060	5060	5060	5060	0
265	20230905	143600	35629195	5060	5060	5060	5060	0
266	20230905	143500	35629195	5060	5060	5060	5060	0
267	20230905	143400	35629195	5060	5060	5060	5060	0
268	20230905	143300	35629195	5060	5060	5060	5060	0
269	20230905	143200	35629195	5060	5060	5060	5060	0
270	20230905	143100	35629195	5060	5060	5060	5060	0
271	20230905	143000	35629195	5060	5060	5060	5060	0
272	20230905	142900	35629195	5060	5060	5060	5060	0
273	20230905	142800	35629195	5060	5060	5060	5060	0
274	20230905	142700	35629195	5060	5060	5060	5060	82
275	20230905	142600	35214275	5070	5070	5070	5070	0
276	20230905	142500	35214275	5070	5070	5070	5070	0
277	20230905	142400	35214275	5070	5070	5070	5070	0
278	20230905	142300	35214275	5070	5070	5070	5070	0
279	20230905	142200	35214275	5070	5070	5070	5070	0
280	20230905	142100	35214275	5070	5070	5070	5070	0
281	20230905	142000	35214275	5070	5070	5070	5070	0
282	20230905	141900	35214275	5070	5070	5070	5070	0
283	20230905	141800	35214275	5070	5070	5070	5070	0
284	20230905	141700	35214275	5070	5070	5070	5070	5
285	20230905	141600	35188925	5070	5070	5070	5070	0
286	20230905	141500	35188925	5070	5070	5070	5070	10
287	20230905	141400	35138225	5060	5060	5060	5060	0
288	20230905	141300	35138225	5060	5060	5060	5060	0
289	20230905	141200	35138225	5060	5060	5060	5060	0
290	20230905	141100	35138225	5060	5060	5060	5060	0
291	20230905	141000	35138225	5060	5060	5060	5060	0
292	20230905	140900	35138225	5060	5060	5060	5060	0
293	20230905	140800	35138225	5060	5060	5060	5060	0
294	20230905	140700	35138225	5060	5060	5060	5060	3
295	20230905	140600	35123045	5060	5060	5060	5060	0
296	20230905	140500	35123045	5060	5060	5060	5060	0
297	20230905	140400	35123045	5060	5060	5060	5060	0
298	20230905	140300	35123045	5060	5060	5060	5060	0
299	20230905	140200	35123045	5060	5060	5060	5060	0
300	20230905	140100	35123045	5060	5060	5060	5060	0
301	20230905	140000	35123045	5060	5060	5060	5060	0
302	20230905	135900	35123045	5060	5060	5060	5060	0
303	20230905	135800	35123045	5060	5060	5060	5060	34
304	20230905	135700	34951005	5070	5070	5070	5070	0
305	20230905	135600	34951005	5070	5070	5070	5070	0
306	20230905	135500	34951005	5070	5070	5070	5070	0
307	20230905	135400	34951005	5070	5070	5070	5070	0
308	20230905	135300	34951005	5070	5070	5070	5070	0
309	20230905	135200	34951005	5070	5070	5070	5070	0
310	20230905	135100	34951005	5070	5070	5070	5070	0
311	20230905	135000	34951005	5070	5070	5070	5070	0
312	20230905	134900	34951005	5070	5070	5070	5070	0
313	20230905	134800	34951005	5070	5070	5070	5070	0
314	20230905	134700	34951005	5070	5070	5070	5070	0
315	20230905	134600	34951005	5070	5070	5070	5070	0
316	20230905	134500	34951005	5070	5070	5070	5070	0
317	20230905	134400	34951005	5070	5070	5070	5070	0
318	20230905	134300	34951005	5070	5070	5070	5070	0
319	20230905	134200	34951005	5070	5070	5070	5070	20
320	20230905	134100	34849605	5090	5090	5090	5090	0
321	20230905	134000	34849605	5090	5090	5090	5090	0
322	20230905	133900	34849605	5090	5090	5090	5090	0
323	20230905	133800	34849605	5090	5090	5090	5090	0
324	20230905	133700	34849605	5090	5090	5090	5090	0
325	20230905	133600	34849605	5090	5090	5090	5090	0
326	20230905	133500	34849605	5090	5090	5090	5090	0
327	20230905	133400	34849605	5090	5090	5090	5090	1
328	20230905	133300	34844515	5060	5060	5060	5060	20
329	20230905	133200	34743315	5060	5060	5060	5060	0
330	20230905	133100	34743315	5060	5060	5060	5060	0
331	20230905	133000	34743315	5060	5060	5060	5060	0
332	20230905	132900	34743315	5060	5060	5060	5060	0
333	20230905	132800	34743315	5060	5060	5060	5060	0
334	20230905	132700	34743315	5060	5060	5060	5060	0
335	20230905	132600	34743315	5060	5060	5060	5060	0
336	20230905	132500	34743315	5060	5060	5060	5060	0
337	20230905	132400	34743315	5060	5060	5060	5060	0
338	20230905	132300	34743315	5060	5060	5060	5060	0
339	20230905	132200	34743315	5060	5060	5060	5060	0
340	20230905	132100	34743315	5060	5060	5060	5060	0
341	20230905	132000	34743315	5060	5060	5060	5060	0
342	20230905	131900	34743315	5060	5060	5060	5060	0
343	20230905	131800	34743315	5060	5060	5060	5060	0
344	20230905	131700	34743315	5060	5060	5060	5060	0
345	20230905	131600	34743315	5060	5060	5060	5060	0
346	20230905	131500	34743315	5060	5060	5060	5060	0
347	20230905	131400	34743315	5060	5060	5060	5060	0
348	20230905	131300	34743315	5060	5060	5060	5060	0
349	20230905	131200	34743315	5060	5060	5060	5060	0
350	20230905	131100	34743315	5060	5060	5060	5060	0
351	20230905	131000	34743315	5060	5060	5060	5060	0
352	20230905	130900	34743315	5060	5060	5060	5060	0
353	20230905	130800	34743315	5060	5060	5060	5060	0
354	20230905	130700	34743315	5060	5060	5060	5060	0
355	20230905	130600	34743315	5060	5060	5060	5060	34
356	20230905	130500	34571275	5060	5060	5060	5060	0
357	20230905	130400	34571275	5060	5060	5060	5060	0
358	20230905	130300	34571275	5060	5060	5060	5060	0
359	20230905	130200	34571275	5060	5060	5060	5060	0
360	20230905	130100	34571275	5060	5060	5060	5060	0
361	20230905	130000	34571275	5060	5060	5060	5060	2
362	20230905	125900	34561155	5060	5060	5060	5060	0
363	20230905	125800	34561155	5060	5060	5060	5060	0
364	20230905	125700	34561155	5060	5060	5060	5060	2
365	20230905	125600	34551035	5060	5060	5060	5060	0
366	20230905	125500	34551035	5060	5060	5060	5060	0
367	20230905	125400	34551035	5060	5060	5060	5060	0
368	20230905	125300	34551035	5060	5060	5060	5060	0
369	20230905	125200	34551035	5060	5060	5060	5060	0
370	20230905	125100	34551035	5060	5060	5060	5060	0
371	20230905	125000	34551035	5060	5060	5060	5060	0
372	20230905	124900	34551035	5060	5060	5060	5060	0
373	20230905	124800	34551035	5060	5060	5060	5060	10
374	20230905	124700	34500435	5100	5100	5100	5100	0
375	20230905	124600	34500435	5100	5100	5100	5100	0
376	20230905	124500	34500435	5100	5100	5100	5100	0
377	20230905	124400	34500435	5100	5100	5100	5100	0
378	20230905	124300	34500435	5100	5100	5100	5100	0
379	20230905	124200	34500435	5100	5100	5100	5100	0
380	20230905	124100	34500435	5100	5100	5100	5100	0
381	20230905	124000	34500435	5100	5100	5100	5100	0
382	20230905	123900	34500435	5100	5100	5100	5100	0
383	20230905	123800	34500435	5100	5100	5100	5100	0
384	20230905	123700	34500435	5100	5100	5100	5100	0
385	20230905	123600	34500435	5100	5100	5100	5100	0
386	20230905	123500	34500435	5100	5100	5100	5100	0
387	20230905	123400	34500435	5100	5100	5100	5100	0
388	20230905	123300	34500435	5100	5100	5100	5100	0
389	20230905	123200	34500435	5100	5100	5100	5100	0
390	20230905	123100	34500435	5100	5100	5100	5100	0
391	20230905	123000	34500435	5100	5100	5100	5100	0
392	20230905	122900	34500435	5100	5100	5100	5100	0
393	20230905	122800	34500435	5100	5100	5100	5100	0
394	20230905	122700	34500435	5100	5100	5100	5100	0
395	20230905	122600	34500435	5100	5100	5100	5100	66
396	20230905	122500	34163835	5060	5060	5060	5060	0
397	20230905	122400	34163835	5060	5060	5060	5060	99
398	20230905	122300	33662895	5070	5070	5070	5070	1
399	20230905	122200	33657825	5100	5100	5100	5100	0
400	20230905	122100	33657825	5100	5100	5100	5100	0
401	20230905	122000	33657825	5100	5100	5100	5100	0
402	20230905	121900	33657825	5100	5100	5100	5100	0
403	20230905	121800	33657825	5100	5100	5100	5100	0
404	20230905	121700	33657825	5100	5100	5100	5100	4
405	20230905	121600	33637425	5100	5100	5100	5100	0
406	20230905	121500	33637425	5100	5100	5100	5100	0
407	20230905	121400	33637425	5100	5100	5100	5100	0
408	20230905	121300	33637425	5100	5100	5100	5100	0
409	20230905	121200	33637425	5100	5100	5100	5100	0
410	20230905	121100	33637425	5100	5100	5100	5100	50
411	20230905	121000	33382425	5090	5080	5090	5080	83
412	20230905	120900	32959995	5080	5080	5080	5080	10
413	20230905	120800	32909195	5080	5080	5080	5080	0
414	20230905	120700	32909195	5080	5080	5080	5080	0
415	20230905	120600	32909195	5080	5080	5080	5080	0
416	20230905	120500	32909195	5080	5080	5080	5080	0
417	20230905	120400	32909195	5080	5080	5080	5080	0
418	20230905	120300	32909195	5080	5080	5080	5080	400
419	20230905	120200	30877195	5080	5080	5080	5080	0
420	20230905	120100	30877195	5080	5080	5080	5080	0
421	20230905	120000	30877195	5080	5080	5080	5080	0
422	20230905	115900	30877195	5080	5080	5080	5080	0
423	20230905	115800	30877195	5080	5080	5080	5080	0
424	20230905	115700	30877195	5080	5080	5080	5080	0
425	20230905	115600	30877195	5080	5080	5080	5080	0
426	20230905	115500	30877195	5080	5080	5080	5080	0
427	20230905	115400	30877195	5080	5080	5080	5080	0
428	20230905	115300	30877195	5080	5080	5080	5080	0
429	20230905	115200	30877195	5080	5080	5080	5080	0
430	20230905	115100	30877195	5080	5080	5080	5080	0
431	20230905	115000	30877195	5080	5080	5080	5080	0
432	20230905	114900	30877195	5080	5070	5080	5070	4
433	20230905	114800	30856905	5070	5070	5070	5070	0
434	20230905	114700	30856905	5070	5070	5070	5070	0
435	20230905	114600	30856905	5070	5070	5070	5070	0
436	20230905	114500	30856905	5070	5070	5070	5070	0
437	20230905	114400	30856905	5070	5070	5070	5070	0
438	20230905	114300	30856905	5070	5070	5070	5070	0
439	20230905	114200	30856905	5070	5070	5070	5070	0
440	20230905	114100	30856905	5070	5070	5070	5070	50
441	20230905	114000	30603405	5070	5070	5070	5070	0
442	20230905	113900	30603405	5070	5070	5070	5070	0
443	20230905	113800	30603405	5070	5070	5070	5070	0
444	20230905	113700	30603405	5070	5070	5070	5070	0
445	20230905	113600	30603405	5070	5060	5070	5060	405
446	20230905	113500	28550105	5070	5070	5070	5070	0
447	20230905	113400	28550105	5070	5070	5070	5070	0
448	20230905	113300	28550105	5070	5070	5070	5070	0
449	20230905	113200	28550105	5070	5070	5070	5070	0
450	20230905	113100	28550105	5070	5070	5070	5070	0
451	20230905	113000	28550105	5070	5070	5070	5070	0
452	20230905	112900	28550105	5070	5070	5070	5070	0
453	20230905	112800	28550105	5070	5070	5070	5070	5
454	20230905	112700	28524755	5070	5070	5070	5070	0
455	20230905	112600	28524755	5070	5070	5070	5070	0
456	20230905	112500	28524755	5070	5070	5070	5070	0
457	20230905	112400	28524755	5070	5070	5070	5070	0
458	20230905	112300	28524755	5070	5070	5070	5070	0
459	20230905	112200	28524755	5070	5070	5070	5070	0
460	20230905	112100	28524755	5070	5070	5070	5070	0
461	20230905	112000	28524755	5070	5070	5070	5070	0
462	20230905	111900	28524755	5070	5070	5070	5070	0
463	20230905	111800	28524755	5070	5070	5070	5070	0
464	20230905	111700	28524755	5070	5070	5070	5070	0
465	20230905	111600	28524755	5070	5070	5070	5070	1
466	20230905	111500	28519685	5060	5060	5060	5060	0
467	20230905	111400	28519685	5060	5060	5060	5060	0
468	20230905	111300	28519685	5060	5060	5060	5060	0
469	20230905	111200	28519685	5060	5060	5060	5060	0
470	20230905	111100	28519685	5060	5060	5060	5060	0
471	20230905	111000	28519685	5060	5060	5060	5060	0
472	20230905	110900	28519685	5060	5060	5060	5060	0
473	20230905	110800	28519685	5060	5060	5060	5060	0
474	20230905	110700	28519685	5060	5060	5060	5060	0
475	20230905	110600	28519685	5060	5060	5060	5060	471
476	20230905	110500	26136425	5040	5040	5040	5040	0
477	20230905	110400	26136425	5040	5040	5040	5040	0
478	20230905	110300	26136425	5040	5040	5040	5040	0
479	20230905	110200	26136425	5040	5040	5040	5040	0
480	20230905	110100	26136425	5040	5040	5040	5040	0
481	20230905	110000	26136425	5040	5040	5040	5040	0
482	20230905	105900	26136425	5040	5040	5040	5040	0
483	20230905	105800	26136425	5040	5040	5040	5040	0
484	20230905	105700	26136425	5040	5040	5040	5040	0
485	20230905	105600	26136425	5040	5040	5040	5040	0
486	20230905	105500	26136425	5040	5040	5040	5040	0
487	20230905	105400	26136425	5040	5040	5040	5040	0
488	20230905	105300	26136425	5040	5040	5040	5040	0
489	20230905	105200	26136425	5040	5040	5040	5040	0
490	20230905	105100	26136425	5040	5040	5040	5040	0
491	20230905	105000	26136425	5040	5040	5040	5040	0
492	20230905	104900	26136425	5040	5040	5040	5040	0
493	20230905	104800	26136425	5040	5040	5040	5040	0
494	20230905	104700	26136425	5040	5040	5040	5040	0
495	20230905	104600	26136425	5040	5040	5040	5040	497
496	20230905	104500	23631545	5030	5030	5030	5030	0
497	20230905	104400	23631545	5030	5030	5030	5030	0
498	20230905	104300	23631545	5030	5030	5030	5030	0
499	20230905	104200	23631545	5030	5030	5030	5030	12
500	20230905	104100	23571185	5030	5030	5030	5030	0
501	20230905	104000	23571185	5030	5030	5030	5030	0
502	20230905	103900	23571185	5030	5030	5030	5030	0
503	20230905	103800	23571185	5030	5030	5030	5030	0
504	20230905	103700	23571185	5030	5030	5030	5030	0
505	20230905	103600	23571185	5030	5030	5030	5030	0
506	20230905	103500	23571185	5030	5030	5030	5030	0
507	20230905	103400	23571185	5030	5030	5030	5030	0
508	20230905	103300	23571185	5030	5030	5030	5030	0
509	20230905	103200	23571185	5030	5030	5030	5030	0
510	20230905	103100	23571185	5030	5030	5030	5030	0
511	20230905	103000	23571185	5030	5030	5030	5030	0
512	20230905	102900	23571185	5030	5030	5030	5030	0
513	20230905	102800	23571185	5030	5030	5030	5030	0
514	20230905	102700	23571185	5030	5030	5030	5030	0
515	20230905	102600	23571185	5030	5030	5030	5030	800
516	20230905	102500	19547185	5030	5030	5030	5030	0
517	20230905	102400	19547185	5030	5030	5030	5030	0
518	20230905	102300	19547185	5030	5030	5030	5030	0
519	20230905	102200	19547185	5030	5030	5030	5030	0
520	20230905	102100	19547185	5030	5030	5030	5030	449
521	20230905	102000	17288715	5030	5030	5030	5030	0
522	20230905	101900	17288715	5030	5030	5030	5030	1
523	20230905	101800	17283685	5020	5020	5020	5020	0
524	20230905	101700	17283685	5020	5020	5020	5020	0
525	20230905	101600	17283685	5020	5020	5020	5020	0
526	20230905	101500	17283685	5020	5020	5020	5020	0
527	20230905	101400	17283685	5020	5020	5020	5020	0
528	20230905	101300	17283685	5020	5020	5020	5020	0
529	20230905	101200	17283685	5020	5020	5020	5020	0
530	20230905	101100	17283685	5020	5020	5020	5020	0
531	20230905	101000	17283685	5020	5020	5020	5020	0
532	20230905	100900	17283685	5020	5020	5020	5020	0
533	20230905	100800	17283685	5020	5020	5020	5020	0
534	20230905	100700	17283685	5020	5020	5020	5020	0
535	20230905	100600	17283685	5020	5020	5020	5020	0
536	20230905	100500	17283685	5020	5020	5020	5020	0
537	20230905	100400	17283685	5020	5020	5020	5020	0
538	20230905	100300	17283685	5020	5020	5020	5020	0
539	20230905	100200	17283685	5020	5020	5020	5020	0
540	20230905	100100	17283685	5020	5020	5020	5020	100
541	20230905	100000	16781685	5010	5010	5010	5010	0
542	20230905	095900	16781685	5010	5010	5010	5010	0
543	20230905	095800	16781685	5010	5010	5010	5010	0
544	20230905	095700	16781685	5010	5010	5010	5010	0
545	20230905	095600	16781685	5010	5010	5010	5010	0
546	20230905	095500	16781685	5010	5010	5010	5010	0
547	20230905	095400	16781685	5010	5010	5010	5010	0
548	20230905	095300	16781685	5010	5010	5010	5010	0
549	20230905	095200	16781685	5010	5010	5010	5010	0
550	20230905	095100	16781685	5010	5010	5010	5010	0
551	20230905	095000	16781685	5010	5010	5010	5010	0
552	20230905	094900	16781685	5010	5010	5010	5010	349
553	20230905	094800	15033195	5020	5020	5020	5020	651
554	20230905	094700	11765175	5060	5060	5060	5060	0
555	20230905	094600	11765175	5060	5060	5060	5060	0
556	20230905	094500	11765175	5060	5060	5060	5060	0
557	20230905	094400	11765175	5060	5060	5060	5060	0
558	20230905	094300	11765175	5060	5060	5060	5060	0
559	20230905	094200	11765175	5060	5060	5060	5060	0
560	20230905	094100	11765175	5060	5060	5060	5060	0
561	20230905	094000	11765175	5060	5060	5060	5060	0
562	20230905	093900	11765175	5060	5060	5060	5060	0
563	20230905	093800	11765175	5060	5060	5060	5060	0
564	20230905	093700	11765175	5060	5060	5060	5060	0
565	20230905	093600	11765175	5060	5060	5060	5060	0
566	20230905	093500	11765175	5060	5060	5060	5060	0
567	20230905	093400	11765175	5060	5060	5060	5060	0
568	20230905	093300	11765175	5060	5060	5060	5060	0
569	20230905	093200	11765175	5060	5060	5060	5060	0
570	20230905	093100	11765175	5060	5060	5060	5060	1
571	20230905	093000	11760115	5060	5060	5060	5060	0
572	20230905	092900	11760115	5060	5060	5060	5060	0
573	20230905	092800	11760115	5060	5060	5060	5060	0
574	20230905	092700	11760115	5060	5060	5060	5060	0
575	20230905	092600	11760115	5060	5060	5060	5060	0
576	20230905	092500	11760115	5060	5060	5060	5060	0
577	20230905	092400	11760115	5060	5060	5060	5060	0
578	20230905	092300	11760115	5060	5060	5060	5060	0
579	20230905	092200	11760115	5060	5060	5060	5060	0
580	20230905	092100	11760115	5060	5060	5060	5060	0
581	20230905	092000	11760115	5060	5060	5060	5060	0
582	20230905	091900	11760115	5060	5060	5060	5060	0
583	20230905	091800	11760115	5060	5060	5060	5060	19
584	20230905	091700	11663975	5050	5010	5050	5010	486
585	20230905	091600	9217215	5010	5010	5010	5010	8
586	20230905	091500	9177135	5010	5010	5010	5010	0
587	20230905	091400	9177135	5010	5010	5010	5010	0
588	20230905	091300	9177135	5010	5010	5010	5010	1
589	20230905	091200	9172125	5000	5000	5000	5000	0
590	20230905	091100	9172125	5000	5000	5000	5000	0
591	20230905	091000	9172125	5000	5000	5000	5000	0
592	20230905	090900	9172125	5000	5000	5000	5000	423
593	20230905	090800	7057125	5000	4985	5000	4985	122
594	20230905	090700	6447175	4990	4990	4990	4990	0
595	20230905	090600	6447175	4990	4990	4990	4990	700
596	20230905	090500	2954175	4995	4995	4995	4995	0
597	20230905	090400	2954175	4995	4985	4995	4985	240
598	20230905	090300	1756575	4980	4980	4980	4980	0
599	20230905	090200	1756575	4980	4980	4980	4980	0
600	20230905	090100	1756575	4980	4980	4980	4980	80
601	20230905	090000	1358175	4975	4975	4975	4975	273