KissMeData/040160/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191100	134059645	4990	4990	4990	4990	271
3	20230911	191000	134059645	4990	4990	4990	4990	0
4	20230911	190900	134059645	4990	4990	4990	4990	0
5	20230911	190800	134059645	4990	4990	4990	4990	0
6	20230911	190700	134059645	4990	4990	4990	4990	0
7	20230911	190600	134059645	4990	4990	4990	4990	0
8	20230911	190500	134059645	4990	4990	4990	4990	0
9	20230911	190400	134059645	4990	4990	4990	4990	0
10	20230911	190300	134059645	4990	4990	4990	4990	0
11	20230911	190200	134059645	4990	4990	4990	4990	0
12	20230911	190100	134059645	4990	4990	4990	4990	0
13	20230911	190000	134059645	4990	4990	4990	4990	0
14	20230911	185900	134059645	4990	4990	4990	4990	0
15	20230911	185800	134059645	4990	4990	4990	4990	0
16	20230911	185700	134059645	4990	4990	4990	4990	0
17	20230911	185600	134059645	4990	4990	4990	4990	0
18	20230911	185500	134059645	4990	4990	4990	4990	0
19	20230911	185400	134059645	4990	4990	4990	4990	0
20	20230911	185300	134059645	4990	4990	4990	4990	0
21	20230911	185200	134059645	4990	4990	4990	4990	0
22	20230911	185100	134059645	4990	4990	4990	4990	0
23	20230911	185000	134059645	4990	4990	4990	4990	0
24	20230911	184900	134059645	4990	4990	4990	4990	0
25	20230911	184800	134059645	4990	4990	4990	4990	0
26	20230911	184700	134059645	4990	4990	4990	4990	0
27	20230911	184600	134059645	4990	4990	4990	4990	0
28	20230911	184500	134059645	4990	4990	4990	4990	0
29	20230911	184400	134059645	4990	4990	4990	4990	0
30	20230911	184300	134059645	4990	4990	4990	4990	0
31	20230911	184200	134059645	4990	4990	4990	4990	0
32	20230911	184100	134059645	4990	4990	4990	4990	271
33	20230911	184000	134059645	4990	4990	4990	4990	0
34	20230911	183900	134059645	4990	4990	4990	4990	0
35	20230911	183800	134059645	4990	4990	4990	4990	0
36	20230911	183700	134059645	4990	4990	4990	4990	0
37	20230911	183600	134059645	4990	4990	4990	4990	0
38	20230911	183500	134059645	4990	4990	4990	4990	0
39	20230911	183400	134059645	4990	4990	4990	4990	0
40	20230911	183300	134059645	4990	4990	4990	4990	0
41	20230911	183200	134059645	4990	4990	4990	4990	0
42	20230911	183100	134059645	4990	4990	4990	4990	0
43	20230911	183000	134059645	4990	4990	4990	4990	0
44	20230911	182900	134059645	4990	4990	4990	4990	0
45	20230911	182800	134059645	4990	4990	4990	4990	0
46	20230911	182700	134059645	4990	4990	4990	4990	0
47	20230911	182600	134059645	4990	4990	4990	4990	0
48	20230911	182500	134059645	4990	4990	4990	4990	0
49	20230911	182400	134059645	4990	4990	4990	4990	0
50	20230911	182300	134059645	4990	4990	4990	4990	0
51	20230911	182200	134059645	4990	4990	4990	4990	0
52	20230911	182100	134059645	4990	4990	4990	4990	0
53	20230911	182000	134059645	4990	4990	4990	4990	0
54	20230911	181900	134059645	4990	4990	4990	4990	0
55	20230911	181800	134059645	4990	4990	4990	4990	0
56	20230911	181700	134059645	4990	4990	4990	4990	0
57	20230911	181600	134059645	4990	4990	4990	4990	0
58	20230911	181500	134059645	4990	4990	4990	4990	0
59	20230911	181400	134059645	4990	4990	4990	4990	0
60	20230911	181300	134059645	4990	4990	4990	4990	0
61	20230911	181200	134059645	4990	4990	4990	4990	0
62	20230911	181100	134059645	4990	4990	4990	4990	271
63	20230911	181000	134059645	4990	4990	4990	4990	0
64	20230911	180900	134059645	4990	4990	4990	4990	0
65	20230911	180800	134059645	4990	4990	4990	4990	0
66	20230911	180700	134059645	4990	4990	4990	4990	0
67	20230911	180600	134059645	4990	4990	4990	4990	0
68	20230911	180500	134059645	4990	4990	4990	4990	0
69	20230911	180400	134059645	4990	4990	4990	4990	0
70	20230911	180300	134059645	4990	4990	4990	4990	0
71	20230911	180200	134059645	4990	4990	4990	4990	0
72	20230911	180100	134059645	4990	4990	4990	4990	0
73	20230911	180000	134059645	4990	4990	4990	4990	0
74	20230911	175900	134059645	4990	4990	4990	4990	0
75	20230911	175800	134059645	4990	4990	4990	4990	0
76	20230911	175700	134059645	4990	4990	4990	4990	0
77	20230911	175600	134059645	4990	4990	4990	4990	0
78	20230911	175500	134059645	4990	4990	4990	4990	0
79	20230911	175400	134059645	4990	4990	4990	4990	0
80	20230911	175300	134059645	4990	4990	4990	4990	0
81	20230911	175200	134059645	4990	4990	4990	4990	0
82	20230911	175100	134059645	4990	4990	4990	4990	0
83	20230911	175000	134059645	4990	4990	4990	4990	0
84	20230911	174900	134059645	4990	4990	4990	4990	0
85	20230911	174800	134059645	4990	4990	4990	4990	0
86	20230911	174700	134059645	4990	4990	4990	4990	0
87	20230911	174600	134059645	4990	4990	4990	4990	0
88	20230911	174500	134059645	4990	4990	4990	4990	0
89	20230911	174400	134059645	4990	4990	4990	4990	0
90	20230911	174300	134059645	4990	4990	4990	4990	0
91	20230911	174200	134059645	4990	4990	4990	4990	0
92	20230911	174100	134059645	4990	4990	4990	4990	271
93	20230911	174000	134059645	4990	4990	4990	4990	0
94	20230911	173900	134059645	4990	4990	4990	4990	0
95	20230911	173800	134059645	4990	4990	4990	4990	0
96	20230911	173700	134059645	4990	4990	4990	4990	0
97	20230911	173600	134059645	4990	4990	4990	4990	0
98	20230911	173500	134059645	4990	4990	4990	4990	0
99	20230911	173400	134059645	4990	4990	4990	4990	0
100	20230911	173300	134059645	4990	4990	4990	4990	0
101	20230911	173200	134059645	4990	4990	4990	4990	0
102	20230911	173100	134059645	4990	4990	4990	4990	0
103	20230911	173000	134059645	4990	4990	4990	4990	0
104	20230911	172900	134059645	4990	4990	4990	4990	0
105	20230911	172800	134059645	4990	4990	4990	4990	0
106	20230911	172700	134059645	4990	4990	4990	4990	0
107	20230911	172600	134059645	4990	4990	4990	4990	0
108	20230911	172500	134059645	4990	4990	4990	4990	0
109	20230911	172400	134059645	4990	4990	4990	4990	0
110	20230911	172300	134059645	4990	4990	4990	4990	0
111	20230911	172200	134059645	4990	4990	4990	4990	0
112	20230911	172100	134059645	4990	4990	4990	4990	0
113	20230911	172000	134059645	4990	4990	4990	4990	0
114	20230911	171900	134059645	4990	4990	4990	4990	0
115	20230911	171800	134059645	4990	4990	4990	4990	0
116	20230911	171700	134059645	4990	4990	4990	4990	0
117	20230911	171600	134059645	4990	4990	4990	4990	0
118	20230911	171500	134059645	4990	4990	4990	4990	0
119	20230911	171400	134059645	4990	4990	4990	4990	0
120	20230911	171300	134059645	4990	4990	4990	4990	0
121	20230911	171200	134059645	4990	4990	4990	4990	0
122	20230911	171100	134059645	4990	4990	4990	4990	271
123	20230911	171000	134059645	4990	4990	4990	4990	0
124	20230911	170900	134059645	4990	4990	4990	4990	0
125	20230911	170800	134059645	4990	4990	4990	4990	0
126	20230911	170700	134059645	4990	4990	4990	4990	0
127	20230911	170600	134059645	4990	4990	4990	4990	0
128	20230911	170500	134059645	4990	4990	4990	4990	0
129	20230911	170400	134059645	4990	4990	4990	4990	0
130	20230911	170300	134059645	4990	4990	4990	4990	0
131	20230911	170200	134059645	4990	4990	4990	4990	0
132	20230911	170100	134059645	4990	4990	4990	4990	0
133	20230911	170000	134059645	4990	4990	4990	4990	0
134	20230911	165900	134059645	4990	4990	4990	4990	0
135	20230911	165800	134059645	4990	4990	4990	4990	0
136	20230911	165700	134059645	4990	4990	4990	4990	0
137	20230911	165600	134059645	4990	4990	4990	4990	0
138	20230911	165500	134059645	4990	4990	4990	4990	0
139	20230911	165400	134059645	4990	4990	4990	4990	0
140	20230911	165300	134059645	4990	4990	4990	4990	0
141	20230911	165200	134059645	4990	4990	4990	4990	0
142	20230911	165100	134059645	4990	4990	4990	4990	0
143	20230911	165000	134059645	4990	4990	4990	4990	0
144	20230911	164900	134059645	4990	4990	4990	4990	0
145	20230911	164800	134059645	4990	4990	4990	4990	0
146	20230911	164700	134059645	4990	4990	4990	4990	0
147	20230911	164600	134059645	4990	4990	4990	4990	0
148	20230911	164500	134059645	4990	4990	4990	4990	0
149	20230911	164400	134059645	4990	4990	4990	4990	0
150	20230911	164300	134059645	4990	4990	4990	4990	0
151	20230911	164200	134059645	4990	4990	4990	4990	0
152	20230911	164100	134059645	4990	4990	4990	4990	271
153	20230911	164000	134059645	4990	4990	4990	4990	0
154	20230911	163900	134059645	4990	4990	4990	4990	0
155	20230911	163800	134059645	4990	4990	4990	4990	0
156	20230911	163700	134059645	4990	4990	4990	4990	0
157	20230911	163600	134059645	4990	4990	4990	4990	0
158	20230911	163500	134059645	4990	4990	4990	4990	0
159	20230911	163400	134059645	4990	4990	4990	4990	0
160	20230911	163300	134059645	4990	4990	4990	4990	0
161	20230911	163200	134059645	4990	4990	4990	4990	0
162	20230911	163100	134059645	4990	4990	4990	4990	0
163	20230911	163000	134059645	4990	4990	4990	4990	0
164	20230911	162900	134059645	4990	4990	4990	4990	0
165	20230911	162800	134059645	4990	4990	4990	4990	0
166	20230911	162700	134059645	4990	4990	4990	4990	0
167	20230911	162600	134059645	4990	4990	4990	4990	0
168	20230911	162500	134059645	4990	4990	4990	4990	0
169	20230911	162400	134059645	4990	4990	4990	4990	0
170	20230911	162300	134059645	4990	4990	4990	4990	0
171	20230911	162200	134059645	4990	4990	4990	4990	0
172	20230911	162100	134059645	4990	4990	4990	4990	0
173	20230911	162000	134059645	4990	4990	4990	4990	0
174	20230911	161900	134059645	4990	4990	4990	4990	0
175	20230911	161800	134059645	4990	4990	4990	4990	0
176	20230911	161700	134059645	4990	4990	4990	4990	0
177	20230911	161600	134059645	4990	4990	4990	4990	0
178	20230911	161500	134059645	4990	4990	4990	4990	0
179	20230911	161400	134059645	4990	4990	4990	4990	0
180	20230911	161300	134059645	4990	4990	4990	4990	0
181	20230911	161200	134059645	4990	4990	4990	4990	0
182	20230911	161100	134059645	4990	4990	4990	4990	271
183	20230911	161000	134059645	4990	4990	4990	4990	0
184	20230911	160900	134059645	4990	4990	4990	4990	0
185	20230911	160800	134059645	4990	4990	4990	4990	0
186	20230911	160700	134059645	4990	4990	4990	4990	0
187	20230911	160600	134059645	4990	4990	4990	4990	0
188	20230911	160500	134059645	4990	4990	4990	4990	0
189	20230911	160400	134059645	4990	4990	4990	4990	0
190	20230911	160300	134059645	4990	4990	4990	4990	0
191	20230911	160200	134059645	4990	4990	4990	4990	0
192	20230911	160100	134059645	4990	4990	4990	4990	0
193	20230911	160000	134059645	4990	4990	4990	4990	0
194	20230911	155900	134059645	4990	4990	4990	4990	0
195	20230911	155800	134059645	4990	4990	4990	4990	0
196	20230911	155700	134059645	4990	4990	4990	4990	0
197	20230911	155600	134059645	4990	4990	4990	4990	0
198	20230911	155500	134059645	4990	4990	4990	4990	0
199	20230911	155400	134059645	4990	4990	4990	4990	0
200	20230911	155300	134059645	4990	4990	4990	4990	0
201	20230911	155200	134059645	4990	4990	4990	4990	0
202	20230911	155100	134059645	4990	4990	4990	4990	0
203	20230911	155000	134059645	4990	4990	4990	4990	0
204	20230911	154900	134059645	4990	4990	4990	4990	0
205	20230911	154800	134059645	4990	4990	4990	4990	0
206	20230911	154700	134059645	4990	4990	4990	4990	0
207	20230911	154600	134059645	4990	4990	4990	4990	0
208	20230911	154500	134059645	4990	4990	4990	4990	0
209	20230911	154400	134059645	4990	4990	4990	4990	0
210	20230911	154300	134059645	4990	4990	4990	4990	0
211	20230911	154200	134059645	4990	4990	4990	4990	0
212	20230911	154100	134059645	4990	4990	4990	4990	271
213	20230911	154000	134059645	4990	4990	4990	4990	0
214	20230911	153900	134059645	4990	4990	4990	4990	0
215	20230911	153800	134059645	4990	4990	4990	4990	0
216	20230911	153700	134059645	4990	4990	4990	4990	0
217	20230911	153600	134059645	4990	4990	4990	4990	0
218	20230911	153500	134059645	4990	4990	4990	4990	0
219	20230911	153400	134059645	4990	4990	4990	4990	0
220	20230911	153300	134059645	4990	4990	4990	4990	0
221	20230911	153200	134059645	4990	4990	4990	4990	0
222	20230911	153100	134059645	4990	4990	4990	4990	0
223	20230911	153000	134059645	4990	4990	4990	4990	271
224	20230911	152900	132707355	4990	4990	4990	4990	0
225	20230911	152800	132707355	4990	4990	4990	4990	0
226	20230911	152700	132707355	4990	4990	4990	4990	0
227	20230911	152600	132707355	4990	4990	4990	4990	0
228	20230911	152500	132707355	4990	4990	4990	4990	0
229	20230911	152400	132707355	4990	4990	4990	4990	0
230	20230911	152300	132707355	4990	4990	4990	4990	0
231	20230911	152200	132707355	4990	4990	4990	4990	0
232	20230911	152100	132707355	4990	4990	4990	4990	0
233	20230911	152000	132707355	4990	4990	4990	4990	0
234	20230911	151900	132707355	4990	4990	4990	4960	95
235	20230911	151800	132235915	4990	4990	4990	4965	20
236	20230911	151700	132136490	4990	4990	4990	4990	2
237	20230911	151600	132126510	4965	4990	4995	4965	93
238	20230911	151500	131663530	4990	4990	4990	4990	2
239	20230911	151400	131653550	4990	4990	4990	4990	0
240	20230911	151300	131653550	4990	4990	4990	4990	26
241	20230911	151200	131523810	4990	4990	4990	4990	0
242	20230911	151100	131523810	4990	4990	4990	4990	0
243	20230911	151000	131523810	4990	4990	4990	4990	10
244	20230911	150900	131473910	4990	4990	4990	4990	0
245	20230911	150800	131473910	4990	4990	4990	4990	1
246	20230911	150700	131468920	4995	4995	4995	4995	1
247	20230911	150600	131463925	4960	4980	4980	4960	3087
248	20230911	150500	116132070	4990	4990	4990	4990	0
249	20230911	150400	116132070	4990	4990	4990	4990	41
250	20230911	150300	115927480	4990	4990	4990	4990	2
251	20230911	150200	115917500	4990	4990	4990	4990	0
252	20230911	150100	115917500	4990	4990	4990	4990	0
253	20230911	150000	115917500	4990	4990	4990	4990	0
254	20230911	145900	115917500	4990	4985	4990	4985	30
255	20230911	145800	115767915	4985	4985	4985	4985	2
256	20230911	145700	115757945	4985	4985	4985	4985	0
257	20230911	145600	115757945	4985	4985	4985	4985	0
258	20230911	145500	115757945	4985	4985	4985	4985	0
259	20230911	145400	115757945	4985	4975	4985	4975	53
260	20230911	145300	115494260	4975	4975	4975	4975	0
261	20230911	145200	115494260	4975	4975	4975	4975	2
262	20230911	145100	115484310	4975	4975	4975	4975	0
263	20230911	145000	115484310	4975	4975	4975	4975	0
264	20230911	144900	115484310	4975	4975	4975	4975	0
265	20230911	144800	115484310	4975	4975	4975	4975	0
266	20230911	144700	115484310	4975	4975	4975	4975	0
267	20230911	144600	115484310	4975	4975	4975	4975	0
268	20230911	144500	115484310	4975	4975	4975	4975	63
269	20230911	144400	115170885	4975	4975	4975	4975	0
270	20230911	144300	115170885	4975	4975	4975	4975	2
271	20230911	144200	115160935	4970	4970	4970	4970	0
272	20230911	144100	115160935	4970	4970	4970	4970	0
273	20230911	144000	115160935	4970	4970	4970	4970	0
274	20230911	143900	115160935	4970	4970	4970	4970	0
275	20230911	143800	115160935	4970	4970	4970	4970	0
276	20230911	143700	115160935	4970	4970	4970	4970	3
277	20230911	143600	115146025	4975	4975	4975	4975	0
278	20230911	143500	115146025	4975	4985	4985	4975	30
279	20230911	143400	114996625	4985	4985	4985	4985	0
280	20230911	143300	114996625	4985	4985	4985	4985	20
281	20230911	143200	114896925	4960	4960	4960	4960	0
282	20230911	143100	114896925	4960	4960	4960	4960	0
283	20230911	143000	114896925	4960	4960	4960	4960	0
284	20230911	142900	114896925	4960	4960	4960	4960	0
285	20230911	142800	114896925	4960	4960	4960	4960	300
286	20230911	142700	113408925	4960	4960	4960	4960	0
287	20230911	142600	113408925	4960	4960	4960	4960	182
288	20230911	142500	112506205	4965	4965	4965	4965	360
289	20230911	142400	110718805	4995	4995	4995	4995	0
290	20230911	142300	110718805	4995	4995	4995	4995	0
291	20230911	142200	110718805	4995	4995	4995	4995	0
292	20230911	142100	110718805	4995	4995	4995	4995	0
293	20230911	142000	110718805	4995	4995	4995	4995	0
294	20230911	141900	110718805	4995	4995	4995	4995	0
295	20230911	141800	110718805	4995	4995	4995	4995	0
296	20230911	141700	110718805	4995	4995	4995	4995	1
297	20230911	141600	110713810	5010	5010	5010	5010	0
298	20230911	141500	110713810	5010	4985	5010	4970	167
299	20230911	141400	109883140	4985	4985	4985	4985	0
300	20230911	141300	109883140	4985	4985	4985	4985	1
301	20230911	141200	109878155	4970	4970	4970	4970	0
302	20230911	141100	109878155	4970	4970	4970	4970	0
303	20230911	141000	109878155	4970	4970	4970	4970	53
304	20230911	140900	109614745	4970	4975	4975	4970	145
305	20230911	140800	108893985	4980	4980	4980	4980	3
306	20230911	140700	108879045	5000	5000	5000	5000	0
307	20230911	140600	108879045	5000	5000	5000	5000	0
308	20230911	140500	108879045	5000	5000	5000	5000	0
309	20230911	140400	108879045	5000	5000	5000	5000	0
310	20230911	140300	108879045	5000	5000	5000	5000	0
311	20230911	140200	108879045	5000	5000	5000	5000	21
312	20230911	140100	108774045	5000	5000	5000	5000	0
313	20230911	140000	108774045	5000	5000	5000	5000	402
314	20230911	135900	106764045	5000	5000	5000	5000	0
315	20230911	135800	106764045	5000	5000	5000	5000	0
316	20230911	135700	106764045	5000	5000	5000	5000	10
317	20230911	135600	106714045	5010	5010	5010	5010	43
318	20230911	135500	106498615	5010	5010	5010	5010	0
319	20230911	135400	106498615	5010	5010	5010	5010	0
320	20230911	135300	106498615	5010	5010	5010	5010	0
321	20230911	135200	106498615	5010	5010	5010	5010	0
322	20230911	135100	106498615	5010	5010	5010	5010	0
323	20230911	135000	106498615	5010	5010	5010	5010	31
324	20230911	134900	106343305	5010	5010	5010	5010	0
325	20230911	134800	106343305	5010	5010	5010	5010	0
326	20230911	134700	106343305	5010	5010	5010	5010	0
327	20230911	134600	106343305	5010	5010	5010	5010	0
328	20230911	134500	106343305	5010	5010	5010	5010	0
329	20230911	134400	106343305	5010	5010	5010	5010	0
330	20230911	134300	106343305	5010	5010	5010	5010	0
331	20230911	134200	106343305	5010	5010	5010	5010	0
332	20230911	134100	106343305	5010	5010	5010	5010	0
333	20230911	134000	106343305	5010	4980	5010	4980	6
334	20230911	133900	106313395	4980	4980	4980	4980	121
335	20230911	133800	105710815	5010	5010	5010	5010	0
336	20230911	133700	105710815	5010	5010	5010	5010	0
337	20230911	133600	105710815	5010	5010	5010	5010	0
338	20230911	133500	105710815	5010	4990	5010	4990	4
339	20230911	133400	105690835	4990	5010	5010	4990	7
340	20230911	133300	105655885	4990	4990	4990	4990	4
341	20230911	133200	105635925	4990	4990	4990	4990	0
342	20230911	133100	105635925	4990	4990	4990	4990	0
343	20230911	133000	105635925	4990	4990	4990	4990	103
344	20230911	132900	105121955	5010	4990	5010	4990	4
345	20230911	132800	105101975	5000	5000	5000	5000	0
346	20230911	132700	105101975	5000	5000	5000	5000	0
347	20230911	132600	105101975	5000	5000	5000	5000	366
348	20230911	132500	103271975	4995	4995	4995	4995	0
349	20230911	132400	103271975	4995	4995	4995	4995	0
350	20230911	132300	103271975	4995	4995	4995	4995	0
351	20230911	132200	103271975	4995	4995	4995	4995	72
352	20230911	132100	102912335	4995	4995	4995	4995	100
353	20230911	132000	102412835	4990	4990	4990	4990	0
354	20230911	131900	102412835	4990	4990	4990	4990	0
355	20230911	131800	102412835	4990	4990	4990	4990	0
356	20230911	131700	102412835	4990	4990	4990	4990	0
357	20230911	131600	102412835	4990	4990	4990	4990	0
358	20230911	131500	102412835	4990	4990	4990	4990	0
359	20230911	131400	102412835	4990	4990	4990	4990	5
360	20230911	131300	102387885	4990	4990	4990	4990	0
361	20230911	131200	102387885	4990	4990	4990	4990	13
362	20230911	131100	102323015	4985	4985	4985	4985	0
363	20230911	131000	102323015	4985	4985	4985	4985	22
364	20230911	130900	102213345	4990	4990	4990	4990	0
365	20230911	130800	102213345	4990	4990	4990	4990	30
366	20230911	130700	102063645	5000	5000	5000	5000	0
367	20230911	130600	102063645	5000	5000	5000	5000	0
368	20230911	130500	102063645	5000	5000	5000	5000	0
369	20230911	130400	102063645	5000	5000	5000	5000	1
370	20230911	130300	102058645	4995	4995	4995	4995	30
371	20230911	130200	101908795	5000	5000	5000	5000	0
372	20230911	130100	101908795	5000	5000	5000	5000	0
373	20230911	130000	101908795	5000	5000	5000	5000	0
374	20230911	125900	101908795	5000	5000	5000	5000	0
375	20230911	125800	101908795	5000	5000	5000	5000	0
376	20230911	125700	101908795	5000	5000	5000	5000	0
377	20230911	125600	101908795	5000	5000	5000	5000	18
378	20230911	125500	101818795	5000	5000	5000	5000	0
379	20230911	125400	101818795	5000	5010	5010	5000	12
380	20230911	125300	101758695	5010	5010	5010	5010	10
381	20230911	125200	101708595	5000	5000	5000	5000	48
382	20230911	125100	101468595	5000	5000	5000	5000	0
383	20230911	125000	101468595	5000	5000	5000	5000	0
384	20230911	124900	101468595	5000	5010	5020	5000	191
385	20230911	124800	100512785	5010	5010	5010	5010	0
386	20230911	124700	100512785	5010	5010	5010	5010	0
387	20230911	124600	100512785	5010	5010	5010	5010	0
388	20230911	124500	100512785	5010	5010	5010	5010	0
389	20230911	124400	100512785	5010	5010	5010	5010	0
390	20230911	124300	100512785	5010	5010	5010	5010	50
391	20230911	124200	100262285	5000	5000	5000	5000	0
392	20230911	124100	100262285	5000	5000	5000	5000	0
393	20230911	124000	100262285	5000	5000	5000	5000	0
394	20230911	123900	100262285	5000	5000	5000	5000	0
395	20230911	123800	100262285	5000	5000	5000	5000	0
396	20230911	123700	100262285	5000	5000	5000	5000	0
397	20230911	123600	100262285	5000	5000	5000	5000	0
398	20230911	123500	100262285	5000	5000	5000	5000	110
399	20230911	123400	99712285	5010	5010	5010	5010	0
400	20230911	123300	99712285	5010	5010	5010	5010	0
401	20230911	123200	99712285	5010	5010	5010	5010	0
402	20230911	123100	99712285	5010	5010	5010	5010	0
403	20230911	123000	99712285	5010	5010	5010	5010	145
404	20230911	122900	98985835	5020	5020	5020	5020	0
405	20230911	122800	98985835	5020	5020	5020	5020	0
406	20230911	122700	98985835	5020	5020	5020	5020	0
407	20230911	122600	98985835	5020	5010	5020	5010	54
408	20230911	122500	98715065	5010	5010	5010	5010	0
409	20230911	122400	98715065	5010	5010	5010	5010	4
410	20230911	122300	98695025	5010	5010	5010	5010	0
411	20230911	122200	98695025	5010	5010	5010	5010	4
412	20230911	122100	98674985	5000	5000	5010	5000	76
413	20230911	122000	98294265	4995	4995	4995	4995	10
414	20230911	121900	98244315	4995	5000	5000	4995	29
415	20230911	121800	98099330	5000	5000	5010	4995	81
416	20230911	121700	97693760	5000	5000	5000	5000	0
417	20230911	121600	97693760	5000	5000	5000	5000	0
418	20230911	121500	97693760	5000	5000	5000	5000	0
419	20230911	121400	97693760	5000	5000	5000	5000	0
420	20230911	121300	97693760	5000	5000	5000	5000	0
421	20230911	121200	97693760	5000	5000	5000	5000	0
422	20230911	121100	97693760	5000	5000	5000	5000	168
423	20230911	121000	96853760	4990	4990	4990	4990	100
424	20230911	120900	96354760	5000	5000	5000	5000	0
425	20230911	120800	96354760	5000	5000	5000	5000	0
426	20230911	120700	96354760	5000	5000	5000	5000	0
427	20230911	120600	96354760	5000	5000	5000	5000	0
428	20230911	120500	96354760	5000	5000	5000	5000	0
429	20230911	120400	96354760	5000	5000	5000	5000	0
430	20230911	120300	96354760	5000	5000	5000	5000	0
431	20230911	120200	96354760	5000	5000	5000	5000	365
432	20230911	120100	94529760	4995	4995	4995	4995	0
433	20230911	120000	94529760	4995	4995	4995	4995	2
434	20230911	115900	94519770	4990	4995	4995	4955	162
435	20230911	115800	93711745	5000	5000	5000	5000	0
436	20230911	115700	93711745	5000	5000	5000	5000	0
437	20230911	115600	93711745	5000	5000	5000	5000	0
438	20230911	115500	93711745	5000	5000	5000	5000	42
439	20230911	115400	93501745	5000	5000	5000	5000	0
440	20230911	115300	93501745	5000	5000	5000	5000	0
441	20230911	115200	93501745	5000	5010	5010	5000	3
442	20230911	115100	93486735	5010	5010	5010	5010	5
443	20230911	115000	93461685	5000	5000	5000	5000	1
444	20230911	114900	93456685	5000	5000	5000	5000	364
445	20230911	114800	91636685	5000	5000	5000	5000	2
446	20230911	114700	91626685	5000	5000	5000	5000	0
447	20230911	114600	91626685	5000	5000	5000	5000	0
448	20230911	114500	91626685	5000	5000	5000	5000	0
449	20230911	114400	91626685	5000	5000	5000	5000	0
450	20230911	114300	91626685	5000	5000	5000	5000	160
451	20230911	114200	90826685	5010	5010	5010	5010	0
452	20230911	114100	90826685	5010	5000	5010	5000	377
453	20230911	114000	88939255	5000	5000	5000	5000	952
454	20230911	113900	84179255	5000	5000	5000	5000	0
455	20230911	113800	84179255	5000	4995	5000	4995	25
456	20230911	113700	84054375	4995	4995	4995	4995	0
457	20230911	113600	84054375	4995	4995	4995	4995	0
458	20230911	113500	84054375	4995	4995	4995	4995	39
459	20230911	113400	83859570	5000	5000	5000	5000	0
460	20230911	113300	83859570	5000	5000	5000	5000	0
461	20230911	113200	83859570	5000	5000	5000	5000	0
462	20230911	113100	83859570	5000	5000	5000	5000	0
463	20230911	113000	83859570	5000	5000	5000	5000	0
464	20230911	112900	83859570	5000	5000	5000	5000	0
465	20230911	112800	83859570	5000	5000	5000	5000	0
466	20230911	112700	83859570	5000	5000	5000	5000	0
467	20230911	112600	83859570	5000	4985	5000	4985	2386
468	20230911	112500	71939865	4980	4980	4980	4980	2
469	20230911	112400	71929905	4970	4970	4970	4970	300
470	20230911	112300	70438905	4970	4970	4970	4970	163
471	20230911	112200	69628795	4975	4975	4975	4975	2
472	20230911	112100	69618845	4975	4975	4975	4975	0
473	20230911	112000	69618845	4975	4975	4975	4975	6
474	20230911	111900	69588995	4970	4970	4970	4970	0
475	20230911	111800	69588995	4970	4970	4970	4970	27
476	20230911	111700	69454805	4975	4965	4975	4965	6
477	20230911	111600	69424995	4935	4935	4935	4935	0
478	20230911	111500	69424995	4935	4940	4940	4935	100
479	20230911	111400	68931160	4935	4935	4935	4935	0
480	20230911	111300	68931160	4935	4965	4965	4935	707
481	20230911	111200	65428725	4990	4990	4990	4990	4
482	20230911	111100	65408765	4990	4990	4990	4990	0
483	20230911	111000	65408765	4990	4990	4990	4990	1
484	20230911	110900	65403775	4960	4960	4960	4960	150
485	20230911	110800	64659775	4960	4960	4960	4960	0
486	20230911	110700	64659775	4960	4960	4960	4960	0
487	20230911	110600	64659775	4960	4960	4960	4960	0
488	20230911	110500	64659775	4960	4960	4960	4960	0
489	20230911	110400	64659775	4960	4960	4960	4960	0
490	20230911	110300	64659775	4960	4960	4960	4960	0
491	20230911	110200	64659775	4960	4960	4960	4960	0
492	20230911	110100	64659775	4960	4980	4980	4960	130
493	20230911	110000	64012575	4980	4980	4980	4980	0
494	20230911	105900	64012575	4980	4980	4980	4980	966
495	20230911	105800	59201895	4980	4980	4980	4980	24
496	20230911	105700	59082375	4985	4985	4985	4985	0
497	20230911	105600	59082375	4985	4985	4985	4985	0
498	20230911	105500	59082375	4985	4985	4985	4985	0
499	20230911	105400	59082375	4985	4985	4985	4985	0
500	20230911	105300	59082375	4985	4980	4985	4980	458
501	20230911	105200	56799745	4980	4975	4980	4975	675
502	20230911	105100	53438500	4965	4965	4965	4965	0
503	20230911	105000	53438500	4965	4965	4965	4965	0
504	20230911	104900	53438500	4965	4965	4965	4965	44
505	20230911	104800	53220040	4970	4970	4970	4970	9
506	20230911	104700	53175310	4980	4980	4980	4980	0
507	20230911	104600	53175310	4980	4980	4980	4980	0
508	20230911	104500	53175310	4980	4980	4980	4980	0
509	20230911	104400	53175310	4980	4980	4980	4980	0
510	20230911	104300	53175310	4980	4980	4980	4980	38
511	20230911	104200	52986070	4975	4965	4975	4965	3
512	20230911	104100	52971155	4965	4965	4965	4965	0
513	20230911	104000	52971155	4965	4965	4965	4965	0
514	20230911	103900	52971155	4965	4965	4965	4965	173
515	20230911	103800	52112210	4960	4960	4960	4960	0
516	20230911	103700	52112210	4960	4960	4960	4960	0
517	20230911	103600	52112210	4960	4960	4960	4960	200
518	20230911	103500	51120210	4940	4940	4940	4940	100
519	20230911	103400	50626210	4940	4940	4940	4940	0
520	20230911	103300	50626210	4940	4940	4940	4940	0
521	20230911	103200	50626210	4940	4940	4940	4940	0
522	20230911	103100	50626210	4940	4940	4940	4940	0
523	20230911	103000	50626210	4940	4940	4940	4940	50
524	20230911	102900	50379210	4945	4945	4945	4945	0
525	20230911	102800	50379210	4945	4945	4945	4945	0
526	20230911	102700	50379210	4945	4945	4945	4945	0
527	20230911	102600	50379210	4945	4945	4945	4945	0
528	20230911	102500	50379210	4945	4945	4945	4945	0
529	20230911	102400	50379210	4945	4945	4945	4945	100
530	20230911	102300	49884710	4965	4965	4965	4965	0
531	20230911	102200	49884710	4965	4965	4965	4965	0
532	20230911	102100	49884710	4965	4965	4965	4965	0
533	20230911	102000	49884710	4965	4965	4965	4965	0
534	20230911	101900	49884710	4965	4960	4965	4960	4
535	20230911	101800	49864855	4955	4955	4955	4955	100
536	20230911	101700	49369355	4955	4955	4955	4955	0
537	20230911	101600	49369355	4955	4955	4955	4955	2
538	20230911	101500	49359445	4955	4955	4955	4955	0
539	20230911	101400	49359445	4955	4955	4955	4955	0
540	20230911	101300	49359445	4955	4955	4955	4955	0
541	20230911	101200	49359445	4955	4955	4955	4955	0
542	20230911	101100	49359445	4955	4955	4955	4955	65
543	20230911	101000	49037370	4955	4955	4955	4955	0
544	20230911	100900	49037370	4955	4955	4955	4955	0
545	20230911	100800	49037370	4955	4955	4955	4955	0
546	20230911	100700	49037370	4955	4945	4955	4945	1081
547	20230911	100600	43686685	4945	4945	4945	4945	100
548	20230911	100500	43192185	4950	4950	4950	4950	0
549	20230911	100400	43192185	4950	4950	4950	4950	46
550	20230911	100300	42964485	4955	4955	4955	4955	38
551	20230911	100200	42776195	4955	4955	4955	4955	0
552	20230911	100100	42776195	4955	4955	4955	4955	2
553	20230911	100000	42766285	4955	4955	4955	4955	6
554	20230911	095900	42736555	4960	4960	4960	4960	0
555	20230911	095800	42736555	4960	4960	4960	4960	0
556	20230911	095700	42736555	4960	4960	4960	4960	56
557	20230911	095600	42458795	4965	4975	4975	4965	75
558	20230911	095500	42086150	4975	4975	4975	4975	10
559	20230911	095400	42036400	4980	4980	4980	4980	0
560	20230911	095300	42036400	4980	4980	4980	4980	0
561	20230911	095200	42036400	4980	4985	4985	4980	13
562	20230911	095100	41971645	4990	4990	4990	4990	0
563	20230911	095000	41971645	4990	4995	4995	4990	248
564	20230911	094900	40734105	4995	4995	4995	4995	0
565	20230911	094800	40734105	4995	4990	4995	4990	81
566	20230911	094700	40329910	4985	4985	4985	4985	0
567	20230911	094600	40329910	4985	4985	4985	4985	126
568	20230911	094500	39701800	4985	4985	4985	4985	0
569	20230911	094400	39701800	4985	4985	4985	4985	0
570	20230911	094300	39701800	4985	4985	4985	4985	54
571	20230911	094200	39432610	4985	4985	4985	4985	0
572	20230911	094100	39432610	4985	4985	4985	4985	6
573	20230911	094000	39402700	4990	4995	4995	4990	20
574	20230911	093900	39302850	4995	5000	5000	4995	817
575	20230911	093800	35221730	4995	4995	4995	4995	100
576	20230911	093700	34722230	4995	4995	4995	4995	1
577	20230911	093600	34717235	4995	4985	4995	4985	1365
578	20230911	093500	27902880	4980	4975	4980	4975	156
579	20230911	093400	27126010	4970	4965	4970	4965	295
580	20230911	093300	25660825	4960	4960	4960	4960	0
581	20230911	093200	25660825	4960	4955	4960	4955	68
582	20230911	093100	25323875	4945	4945	4945	4945	160
583	20230911	093000	24532675	4935	4925	4935	4925	81
584	20230911	092900	24133130	4925	4925	4925	4925	78
585	20230911	092800	23748980	4930	4925	4930	4925	99
586	20230911	092700	23261230	4925	4925	4925	4925	0
587	20230911	092600	23261230	4925	4925	4925	4925	80
588	20230911	092500	22867230	4925	4925	4925	4925	25
589	20230911	092400	22744105	4925	4925	4925	4925	30
590	20230911	092300	22596355	4925	4925	4925	4925	0
591	20230911	092200	22596355	4925	4925	4925	4925	508
592	20230911	092100	20094455	4925	4925	4925	4925	0
593	20230911	092000	20094455	4925	4925	4925	4925	50
594	20230911	091900	19848205	4950	4950	4950	4950	0
595	20230911	091800	19848205	4950	4950	4950	4950	1
596	20230911	091700	19843255	4930	4930	4930	4930	0
597	20230911	091600	19843255	4930	4930	4930	4930	0
598	20230911	091500	19843255	4930	4930	4930	4930	0
599	20230911	091400	19843255	4930	4935	4935	4930	298
600	20230911	091300	18373325	4935	4935	4935	4935	0
601	20230911	091200	18373325	4935	4935	4935	4935	0
602	20230911	091100	18373325	4935	4935	4935	4935	0
603	20230911	091000	18373325	4935	4940	4940	4935	87
604	20230911	090900	17943875	4960	4960	4960	4960	0
605	20230911	090800	17943875	4960	4960	4960	4960	338
606	20230911	090700	16267395	4960	4960	4960	4960	82
607	20230911	090600	15860675	4930	4930	4930	4930	600
608	20230911	090500	12902675	4930	4935	4935	4930	514
609	20230911	090400	10367570	4960	4960	4960	4960	13
610	20230911	090300	10303090	4935	4935	4935	4935	0
611	20230911	090200	10303090	4935	4965	4965	4925	715
612	20230911	090100	6759745	4950	4965	4965	4950	19
613	20230911	090000	6665605	4965	4990	4990	4960	1337