KissMeData/066130/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194100	61817295	5000	5000	5000	5000	1840
3	20230922	194000	61817295	5000	5000	5000	5000	0
4	20230922	193900	61817295	5000	5000	5000	5000	0
5	20230922	193800	61817295	5000	5000	5000	5000	0
6	20230922	193700	61817295	5000	5000	5000	5000	0
7	20230922	193600	61817295	5000	5000	5000	5000	0
8	20230922	193500	61817295	5000	5000	5000	5000	0
9	20230922	193400	61817295	5000	5000	5000	5000	0
10	20230922	193300	61817295	5000	5000	5000	5000	0
11	20230922	193200	61817295	5000	5000	5000	5000	0
12	20230922	193100	61817295	5000	5000	5000	5000	0
13	20230922	193000	61817295	5000	5000	5000	5000	0
14	20230922	192900	61817295	5000	5000	5000	5000	0
15	20230922	192800	61817295	5000	5000	5000	5000	0
16	20230922	192700	61817295	5000	5000	5000	5000	0
17	20230922	192600	61817295	5000	5000	5000	5000	0
18	20230922	192500	61817295	5000	5000	5000	5000	0
19	20230922	192400	61817295	5000	5000	5000	5000	0
20	20230922	192300	61817295	5000	5000	5000	5000	0
21	20230922	192200	61817295	5000	5000	5000	5000	0
22	20230922	192100	61817295	5000	5000	5000	5000	0
23	20230922	192000	61817295	5000	5000	5000	5000	0
24	20230922	191900	61817295	5000	5000	5000	5000	0
25	20230922	191800	61817295	5000	5000	5000	5000	0
26	20230922	191700	61817295	5000	5000	5000	5000	0
27	20230922	191600	61817295	5000	5000	5000	5000	0
28	20230922	191500	61817295	5000	5000	5000	5000	0
29	20230922	191400	61817295	5000	5000	5000	5000	0
30	20230922	191300	61817295	5000	5000	5000	5000	0
31	20230922	191200	61817295	5000	5000	5000	5000	0
32	20230922	191100	61817295	5000	5000	5000	5000	1840
33	20230922	191000	61817295	5000	5000	5000	5000	0
34	20230922	190900	61817295	5000	5000	5000	5000	0
35	20230922	190800	61817295	5000	5000	5000	5000	0
36	20230922	190700	61817295	5000	5000	5000	5000	0
37	20230922	190600	61817295	5000	5000	5000	5000	0
38	20230922	190500	61817295	5000	5000	5000	5000	0
39	20230922	190400	61817295	5000	5000	5000	5000	0
40	20230922	190300	61817295	5000	5000	5000	5000	0
41	20230922	190200	61817295	5000	5000	5000	5000	0
42	20230922	190100	61817295	5000	5000	5000	5000	0
43	20230922	190000	61817295	5000	5000	5000	5000	0
44	20230922	185900	61817295	5000	5000	5000	5000	0
45	20230922	185800	61817295	5000	5000	5000	5000	0
46	20230922	185700	61817295	5000	5000	5000	5000	0
47	20230922	185600	61817295	5000	5000	5000	5000	0
48	20230922	185500	61817295	5000	5000	5000	5000	0
49	20230922	185400	61817295	5000	5000	5000	5000	0
50	20230922	185300	61817295	5000	5000	5000	5000	0
51	20230922	185200	61817295	5000	5000	5000	5000	0
52	20230922	185100	61817295	5000	5000	5000	5000	0
53	20230922	185000	61817295	5000	5000	5000	5000	0
54	20230922	184900	61817295	5000	5000	5000	5000	0
55	20230922	184800	61817295	5000	5000	5000	5000	0
56	20230922	184700	61817295	5000	5000	5000	5000	0
57	20230922	184600	61817295	5000	5000	5000	5000	0
58	20230922	184500	61817295	5000	5000	5000	5000	0
59	20230922	184400	61817295	5000	5000	5000	5000	0
60	20230922	184300	61817295	5000	5000	5000	5000	0
61	20230922	184200	61817295	5000	5000	5000	5000	0
62	20230922	184100	61817295	5000	5000	5000	5000	1840
63	20230922	184000	61817295	5000	5000	5000	5000	0
64	20230922	183900	61817295	5000	5000	5000	5000	0
65	20230922	183800	61817295	5000	5000	5000	5000	0
66	20230922	183700	61817295	5000	5000	5000	5000	0
67	20230922	183600	61817295	5000	5000	5000	5000	0
68	20230922	183500	61817295	5000	5000	5000	5000	0
69	20230922	183400	61817295	5000	5000	5000	5000	0
70	20230922	183300	61817295	5000	5000	5000	5000	0
71	20230922	183200	61817295	5000	5000	5000	5000	0
72	20230922	183100	61817295	5000	5000	5000	5000	0
73	20230922	183000	61817295	5000	5000	5000	5000	0
74	20230922	182900	61817295	5000	5000	5000	5000	0
75	20230922	182800	61817295	5000	5000	5000	5000	0
76	20230922	182700	61817295	5000	5000	5000	5000	0
77	20230922	182600	61817295	5000	5000	5000	5000	0
78	20230922	182500	61817295	5000	5000	5000	5000	0
79	20230922	182400	61817295	5000	5000	5000	5000	0
80	20230922	182300	61817295	5000	5000	5000	5000	0
81	20230922	182200	61817295	5000	5000	5000	5000	0
82	20230922	182100	61817295	5000	5000	5000	5000	0
83	20230922	182000	61817295	5000	5000	5000	5000	0
84	20230922	181900	61817295	5000	5000	5000	5000	0
85	20230922	181800	61817295	5000	5000	5000	5000	0
86	20230922	181700	61817295	5000	5000	5000	5000	0
87	20230922	181600	61817295	5000	5000	5000	5000	0
88	20230922	181500	61817295	5000	5000	5000	5000	0
89	20230922	181400	61817295	5000	5000	5000	5000	0
90	20230922	181300	61817295	5000	5000	5000	5000	0
91	20230922	181200	61817295	5000	5000	5000	5000	0
92	20230922	181100	61817295	5000	5000	5000	5000	1840
93	20230922	181000	61817295	5000	5000	5000	5000	0
94	20230922	180900	61817295	5000	5000	5000	5000	0
95	20230922	180800	61817295	5000	5000	5000	5000	0
96	20230922	180700	61817295	5000	5000	5000	5000	0
97	20230922	180600	61817295	5000	5000	5000	5000	0
98	20230922	180500	61817295	5000	5000	5000	5000	0
99	20230922	180400	61817295	5000	5000	5000	5000	0
100	20230922	180300	61817295	5000	5000	5000	5000	0
101	20230922	180200	61817295	5000	5000	5000	5000	0
102	20230922	180100	61817295	5000	5000	5000	5000	0
103	20230922	180000	61817295	5000	5000	5000	5000	0
104	20230922	175900	61817295	5000	5000	5000	5000	0
105	20230922	175800	61817295	5000	5000	5000	5000	0
106	20230922	175700	61817295	5000	5000	5000	5000	0
107	20230922	175600	61817295	5000	5000	5000	5000	0
108	20230922	175500	61817295	5000	5000	5000	5000	0
109	20230922	175400	61817295	5000	5000	5000	5000	0
110	20230922	175300	61817295	5000	5000	5000	5000	0
111	20230922	175200	61817295	5000	5000	5000	5000	0
112	20230922	175100	61817295	5000	5000	5000	5000	0
113	20230922	175000	61817295	5000	5000	5000	5000	0
114	20230922	174900	61817295	5000	5000	5000	5000	0
115	20230922	174800	61817295	5000	5000	5000	5000	0
116	20230922	174700	61817295	5000	5000	5000	5000	0
117	20230922	174600	61817295	5000	5000	5000	5000	0
118	20230922	174500	61817295	5000	5000	5000	5000	0
119	20230922	174400	61817295	5000	5000	5000	5000	0
120	20230922	174300	61817295	5000	5000	5000	5000	0
121	20230922	174200	61817295	5000	5000	5000	5000	0
122	20230922	174100	61817295	5000	5000	5000	5000	1840
123	20230922	174000	61817295	5000	5000	5000	5000	0
124	20230922	173900	61817295	5000	5000	5000	5000	0
125	20230922	173800	61817295	5000	5000	5000	5000	0
126	20230922	173700	61817295	5000	5000	5000	5000	0
127	20230922	173600	61817295	5000	5000	5000	5000	0
128	20230922	173500	61817295	5000	5000	5000	5000	0
129	20230922	173400	61817295	5000	5000	5000	5000	0
130	20230922	173300	61817295	5000	5000	5000	5000	0
131	20230922	173200	61817295	5000	5000	5000	5000	0
132	20230922	173100	61817295	5000	5000	5000	5000	0
133	20230922	173000	61817295	5000	5000	5000	5000	0
134	20230922	172900	61817295	5000	5000	5000	5000	0
135	20230922	172800	61817295	5000	5000	5000	5000	0
136	20230922	172700	61817295	5000	5000	5000	5000	0
137	20230922	172600	61817295	5000	5000	5000	5000	0
138	20230922	172500	61817295	5000	5000	5000	5000	0
139	20230922	172400	61817295	5000	5000	5000	5000	0
140	20230922	172300	61817295	5000	5000	5000	5000	0
141	20230922	172200	61817295	5000	5000	5000	5000	0
142	20230922	172100	61817295	5000	5000	5000	5000	0
143	20230922	172000	61817295	5000	5000	5000	5000	0
144	20230922	171900	61817295	5000	5000	5000	5000	0
145	20230922	171800	61817295	5000	5000	5000	5000	0
146	20230922	171700	61817295	5000	5000	5000	5000	0
147	20230922	171600	61817295	5000	5000	5000	5000	0
148	20230922	171500	61817295	5000	5000	5000	5000	0
149	20230922	171400	61817295	5000	5000	5000	5000	0
150	20230922	171300	61817295	5000	5000	5000	5000	0
151	20230922	171200	61817295	5000	5000	5000	5000	0
152	20230922	171100	61817295	5000	5000	5000	5000	1840
153	20230922	171000	61817295	5000	5000	5000	5000	0
154	20230922	170900	61817295	5000	5000	5000	5000	0
155	20230922	170800	61817295	5000	5000	5000	5000	0
156	20230922	170700	61817295	5000	5000	5000	5000	0
157	20230922	170600	61817295	5000	5000	5000	5000	0
158	20230922	170500	61817295	5000	5000	5000	5000	0
159	20230922	170400	61817295	5000	5000	5000	5000	0
160	20230922	170300	61817295	5000	5000	5000	5000	0
161	20230922	170200	61817295	5000	5000	5000	5000	0
162	20230922	170100	61817295	5000	5000	5000	5000	0
163	20230922	170000	61817295	5000	5000	5000	5000	0
164	20230922	165900	61817295	5000	5000	5000	5000	0
165	20230922	165800	61817295	5000	5000	5000	5000	0
166	20230922	165700	61817295	5000	5000	5000	5000	0
167	20230922	165600	61817295	5000	5000	5000	5000	0
168	20230922	165500	61817295	5000	5000	5000	5000	0
169	20230922	165400	61817295	5000	5000	5000	5000	0
170	20230922	165300	61817295	5000	5000	5000	5000	0
171	20230922	165200	61817295	5000	5000	5000	5000	0
172	20230922	165100	61817295	5000	5000	5000	5000	0
173	20230922	165000	61817295	5000	5000	5000	5000	0
174	20230922	164900	61817295	5000	5000	5000	5000	0
175	20230922	164800	61817295	5000	5000	5000	5000	0
176	20230922	164700	61817295	5000	5000	5000	5000	0
177	20230922	164600	61817295	5000	5000	5000	5000	0
178	20230922	164500	61817295	5000	5000	5000	5000	0
179	20230922	164400	61817295	5000	5000	5000	5000	0
180	20230922	164300	61817295	5000	5000	5000	5000	0
181	20230922	164200	61817295	5000	5000	5000	5000	0
182	20230922	164100	61817295	5000	5000	5000	5000	1840
183	20230922	164000	61817295	5000	5000	5000	5000	0
184	20230922	163900	61817295	5000	5000	5000	5000	0
185	20230922	163800	61817295	5000	5000	5000	5000	0
186	20230922	163700	61817295	5000	5000	5000	5000	0
187	20230922	163600	61817295	5000	5000	5000	5000	0
188	20230922	163500	61817295	5000	5000	5000	5000	0
189	20230922	163400	61817295	5000	5000	5000	5000	0
190	20230922	163300	61817295	5000	5000	5000	5000	0
191	20230922	163200	61817295	5000	5000	5000	5000	0
192	20230922	163100	61817295	5000	5000	5000	5000	0
193	20230922	163000	61817295	5000	5000	5000	5000	0
194	20230922	162900	61817295	5000	5000	5000	5000	0
195	20230922	162800	61817295	5000	5000	5000	5000	0
196	20230922	162700	61817295	5000	5000	5000	5000	0
197	20230922	162600	61817295	5000	5000	5000	5000	0
198	20230922	162500	61817295	5000	5000	5000	5000	0
199	20230922	162400	61817295	5000	5000	5000	5000	0
200	20230922	162300	61817295	5000	5000	5000	5000	0
201	20230922	162200	61817295	5000	5000	5000	5000	0
202	20230922	162100	61817295	5000	5000	5000	5000	0
203	20230922	162000	61817295	5000	5000	5000	5000	0
204	20230922	161900	61817295	5000	5000	5000	5000	0
205	20230922	161800	61817295	5000	5000	5000	5000	0
206	20230922	161700	61817295	5000	5000	5000	5000	0
207	20230922	161600	61817295	5000	5000	5000	5000	0
208	20230922	161500	61817295	5000	5000	5000	5000	0
209	20230922	161400	61817295	5000	5000	5000	5000	0
210	20230922	161300	61817295	5000	5000	5000	5000	0
211	20230922	161200	61817295	5000	5000	5000	5000	0
212	20230922	161100	61817295	5000	5000	5000	5000	1840
213	20230922	161000	61817295	5000	5000	5000	5000	0
214	20230922	160900	61817295	5000	5000	5000	5000	0
215	20230922	160800	61817295	5000	5000	5000	5000	0
216	20230922	160700	61817295	5000	5000	5000	5000	0
217	20230922	160600	61817295	5000	5000	5000	5000	0
218	20230922	160500	61817295	5000	5000	5000	5000	0
219	20230922	160400	61817295	5000	5000	5000	5000	0
220	20230922	160300	61817295	5000	5000	5000	5000	0
221	20230922	160200	61817295	5000	5000	5000	5000	0
222	20230922	160100	61817295	5000	5000	5000	5000	0
223	20230922	160000	61817295	5000	5000	5000	5000	0
224	20230922	155900	61817295	5000	5000	5000	5000	0
225	20230922	155800	61817295	5000	5000	5000	5000	0
226	20230922	155700	61817295	5000	5000	5000	5000	0
227	20230922	155600	61817295	5000	5000	5000	5000	0
228	20230922	155500	61817295	5000	5000	5000	5000	0
229	20230922	155400	61817295	5000	5000	5000	5000	0
230	20230922	155300	61817295	5000	5000	5000	5000	0
231	20230922	155200	61817295	5000	5000	5000	5000	0
232	20230922	155100	61817295	5000	5000	5000	5000	0
233	20230922	155000	61817295	5000	5000	5000	5000	0
234	20230922	154900	61817295	5000	5000	5000	5000	0
235	20230922	154800	61817295	5000	5000	5000	5000	0
236	20230922	154700	61817295	5000	5000	5000	5000	0
237	20230922	154600	61817295	5000	5000	5000	5000	0
238	20230922	154500	61817295	5000	5000	5000	5000	0
239	20230922	154400	61817295	5000	5000	5000	5000	0
240	20230922	154300	61817295	5000	5000	5000	5000	0
241	20230922	154200	61817295	5000	5000	5000	5000	0
242	20230922	154100	61817295	5000	5000	5000	5000	1840
243	20230922	154000	61817295	5000	5000	5000	5000	0
244	20230922	153900	61817295	5000	5000	5000	5000	0
245	20230922	153800	61817295	5000	5000	5000	5000	0
246	20230922	153700	61817295	5000	5000	5000	5000	0
247	20230922	153600	61817295	5000	5000	5000	5000	0
248	20230922	153500	61817295	5000	5000	5000	5000	0
249	20230922	153400	61817295	5000	5000	5000	5000	0
250	20230922	153300	61817295	5000	5000	5000	5000	0
251	20230922	153200	61817295	5000	5000	5000	5000	0
252	20230922	153100	61817295	5000	5000	5000	5000	0
253	20230922	153000	61817295	5000	5000	5000	5000	1840
254	20230922	152900	52617295	4975	4975	4975	4975	0
255	20230922	152800	52617295	4975	4975	4975	4975	0
256	20230922	152700	52617295	4975	4975	4975	4975	0
257	20230922	152600	52617295	4975	4975	4975	4975	0
258	20230922	152500	52617295	4975	4975	4975	4975	0
259	20230922	152400	52617295	4975	4975	4975	4975	0
260	20230922	152300	52617295	4975	4975	4975	4975	0
261	20230922	152200	52617295	4975	4975	4975	4975	0
262	20230922	152100	52617295	4975	4975	4975	4975	0
263	20230922	152000	52617295	4975	4975	4975	4975	0
264	20230922	151900	52617295	4975	4975	4975	4975	0
265	20230922	151800	52617295	4975	4975	4975	4975	0
266	20230922	151700	52617295	4975	4975	4975	4975	0
267	20230922	151600	52617295	4975	4975	4975	4975	0
268	20230922	151500	52617295	4975	4975	4975	4975	0
269	20230922	151400	52617295	4975	4975	4975	4975	0
270	20230922	151300	52617295	4975	4975	4975	4975	0
271	20230922	151200	52617295	4975	4980	4980	4975	169
272	20230922	151100	51776335	4980	4980	4980	4980	0
273	20230922	151000	51776335	4980	4980	4980	4980	0
274	20230922	150900	51776335	4980	4980	4980	4980	0
275	20230922	150800	51776335	4980	4980	4980	4980	5
276	20230922	150700	51751435	4980	4980	4980	4980	658
277	20230922	150600	48474595	4970	4970	4970	4970	0
278	20230922	150500	48474595	4970	4965	4970	4965	107
279	20230922	150400	47942915	4965	4965	4965	4965	1
280	20230922	150300	47937950	4965	4965	4965	4965	11
281	20230922	150200	47883335	4965	4965	4965	4965	0
282	20230922	150100	47883335	4965	4965	4965	4965	0
283	20230922	150000	47883335	4965	4965	4965	4965	0
284	20230922	145900	47883335	4965	4965	4965	4965	0
285	20230922	145800	47883335	4965	4965	4965	4965	0
286	20230922	145700	47883335	4965	4965	4965	4965	0
287	20230922	145600	47883335	4965	4965	4965	4965	0
288	20230922	145500	47883335	4965	4965	4965	4965	0
289	20230922	145400	47883335	4965	4965	4965	4965	0
290	20230922	145300	47883335	4965	4965	4965	4965	0
291	20230922	145200	47883335	4965	4965	4965	4965	0
292	20230922	145100	47883335	4965	4965	4965	4965	0
293	20230922	145000	47883335	4965	4965	4965	4965	0
294	20230922	144900	47883335	4965	4965	4965	4965	1
295	20230922	144800	47878370	4965	4965	4965	4965	1
296	20230922	144700	47873405	4980	4980	4980	4980	0
297	20230922	144600	47873405	4980	4980	4980	4980	0
298	20230922	144500	47873405	4980	4980	4980	4980	0
299	20230922	144400	47873405	4980	4980	4980	4980	0
300	20230922	144300	47873405	4980	4980	4980	4980	0
301	20230922	144200	47873405	4980	4980	4980	4980	6
302	20230922	144100	47843525	4965	4965	4965	4965	0
303	20230922	144000	47843525	4965	4965	4965	4965	0
304	20230922	143900	47843525	4965	4970	4970	4965	328
305	20230922	143800	46214580	4985	4985	4985	4985	1
306	20230922	143700	46209595	4975	4975	4975	4975	0
307	20230922	143600	46209595	4975	4975	4975	4975	0
308	20230922	143500	46209595	4975	4975	4975	4975	1
309	20230922	143400	46204620	4980	4970	4980	4970	3
310	20230922	143300	46189690	4985	4985	4985	4985	0
311	20230922	143200	46189690	4985	4985	4985	4985	0
312	20230922	143100	46189690	4985	4985	4985	4985	0
313	20230922	143000	46189690	4985	4985	4985	4985	0
314	20230922	142900	46189690	4985	4985	4985	4985	0
315	20230922	142800	46189690	4985	4985	4985	4985	0
316	20230922	142700	46189690	4985	4985	4985	4985	0
317	20230922	142600	46189690	4985	4985	4985	4985	0
318	20230922	142500	46189690	4985	4985	4985	4985	0
319	20230922	142400	46189690	4985	4985	4985	4985	0
320	20230922	142300	46189690	4985	4985	4985	4985	0
321	20230922	142200	46189690	4985	4985	4985	4985	0
322	20230922	142100	46189690	4985	4985	4985	4985	0
323	20230922	142000	46189690	4985	4985	4985	4985	0
324	20230922	141900	46189690	4985	4985	4985	4985	0
325	20230922	141800	46189690	4985	4985	4985	4985	0
326	20230922	141700	46189690	4985	4985	4985	4985	0
327	20230922	141600	46189690	4985	4985	4985	4985	0
328	20230922	141500	46189690	4985	4985	4985	4985	0
329	20230922	141400	46189690	4985	4985	4985	4985	0
330	20230922	141300	46189690	4985	4985	4985	4985	0
331	20230922	141200	46189690	4985	4985	4985	4985	0
332	20230922	141100	46189690	4985	4985	4985	4985	0
333	20230922	141000	46189690	4985	4985	4985	4985	0
334	20230922	140900	46189690	4985	4985	4985	4985	0
335	20230922	140800	46189690	4985	4985	4985	4985	0
336	20230922	140700	46189690	4985	4985	4985	4985	0
337	20230922	140600	46189690	4985	4985	4985	4985	0
338	20230922	140500	46189690	4985	4985	4985	4985	0
339	20230922	140400	46189690	4985	4985	4985	4985	1
340	20230922	140300	46184705	4960	4960	4960	4960	0
341	20230922	140200	46184705	4960	4960	4960	4960	0
342	20230922	140100	46184705	4960	4960	4960	4960	0
343	20230922	140000	46184705	4960	4960	4960	4960	0
344	20230922	135900	46184705	4960	4960	4960	4960	0
345	20230922	135800	46184705	4960	4960	4960	4960	0
346	20230922	135700	46184705	4960	4960	4960	4960	0
347	20230922	135600	46184705	4960	4960	4960	4960	400
348	20230922	135500	44200705	4985	4985	4985	4985	0
349	20230922	135400	44200705	4985	4985	4985	4985	0
350	20230922	135300	44200705	4985	4985	4985	4985	0
351	20230922	135200	44200705	4985	4985	4985	4985	0
352	20230922	135100	44200705	4985	4985	4985	4985	0
353	20230922	135000	44200705	4985	4985	4985	4985	0
354	20230922	134900	44200705	4985	4985	4985	4985	0
355	20230922	134800	44200705	4985	4985	4985	4985	0
356	20230922	134700	44200705	4985	4985	4985	4985	0
357	20230922	134600	44200705	4985	4985	4985	4985	1
358	20230922	134500	44195720	4990	4990	4990	4990	1
359	20230922	134400	44190730	4990	4990	4990	4990	0
360	20230922	134300	44190730	4990	4990	4990	4990	0
361	20230922	134200	44190730	4990	4990	4990	4990	0
362	20230922	134100	44190730	4990	4990	4990	4990	1
363	20230922	134000	44185740	4960	4960	4960	4960	0
364	20230922	133900	44185740	4960	4960	4960	4960	0
365	20230922	133800	44185740	4960	4960	4960	4960	0
366	20230922	133700	44185740	4960	4960	4960	4960	0
367	20230922	133600	44185740	4960	4960	4960	4960	30
368	20230922	133500	44036940	4960	4970	4970	4960	400
369	20230922	133400	42052890	4995	4995	4995	4995	0
370	20230922	133300	42052890	4995	4995	4995	4995	0
371	20230922	133200	42052890	4995	4995	4995	4995	0
372	20230922	133100	42052890	4995	4995	4995	4995	0
373	20230922	133000	42052890	4995	4995	4995	4995	0
374	20230922	132900	42052890	4995	4995	4995	4995	0
375	20230922	132800	42052890	4995	4995	4995	4995	0
376	20230922	132700	42052890	4995	4995	4995	4995	0
377	20230922	132600	42052890	4995	4995	4995	4995	0
378	20230922	132500	42052890	4995	4995	4995	4995	3
379	20230922	132400	42037905	4995	4995	4995	4995	1
380	20230922	132300	42032910	4965	4965	4965	4965	0
381	20230922	132200	42032910	4965	4965	4965	4965	0
382	20230922	132100	42032910	4965	4965	4965	4965	0
383	20230922	132000	42032910	4965	4965	4965	4965	0
384	20230922	131900	42032910	4965	4965	4965	4965	0
385	20230922	131800	42032910	4965	4965	4965	4965	0
386	20230922	131700	42032910	4965	4965	4965	4965	0
387	20230922	131600	42032910	4965	4970	4970	4965	100
388	20230922	131500	41536210	4970	4970	4970	4970	0
389	20230922	131400	41536210	4970	4970	4970	4970	0
390	20230922	131300	41536210	4970	4970	4970	4970	0
391	20230922	131200	41536210	4970	4970	4970	4970	0
392	20230922	131100	41536210	4970	4995	4995	4970	57
393	20230922	131000	41252600	4970	4995	4995	4970	200
394	20230922	130900	40255965	5000	5000	5000	5000	1
395	20230922	130800	40250965	5000	5000	5000	5000	1
396	20230922	130700	40245965	5000	5000	5000	5000	0
397	20230922	130600	40245965	5000	5000	5000	5000	20
398	20230922	130500	40145965	5010	5010	5010	5010	0
399	20230922	130400	40145965	5010	5010	5010	5010	0
400	20230922	130300	40145965	5010	5010	5010	5010	0
401	20230922	130200	40145965	5010	5010	5010	5010	0
402	20230922	130100	40145965	5010	5010	5010	5010	0
403	20230922	130000	40145965	5010	5010	5010	5010	0
404	20230922	125900	40145965	5010	5010	5010	5010	0
405	20230922	125800	40145965	5010	5010	5010	5010	0
406	20230922	125700	40145965	5010	5010	5010	5010	0
407	20230922	125600	40145965	5010	5010	5010	5010	0
408	20230922	125500	40145965	5010	5010	5010	5010	0
409	20230922	125400	40145965	5010	5010	5010	5010	0
410	20230922	125300	40145965	5010	5010	5010	5010	0
411	20230922	125200	40145965	5010	5010	5010	5010	0
412	20230922	125100	40145965	5010	5010	5010	5010	0
413	20230922	125000	40145965	5010	5010	5010	5010	0
414	20230922	124900	40145965	5010	5010	5010	5010	0
415	20230922	124800	40145965	5010	5010	5010	5010	0
416	20230922	124700	40145965	5010	5010	5010	5010	0
417	20230922	124600	40145965	5010	5010	5010	5010	0
418	20230922	124500	40145965	5010	5010	5010	5010	0
419	20230922	124400	40145965	5010	5010	5010	5010	3
420	20230922	124300	40130935	5000	5000	5000	5000	60
421	20230922	124200	39830935	5000	5000	5000	5000	120
422	20230922	124100	39230935	5000	5000	5000	5000	80
423	20230922	124000	38830935	5000	5000	5000	5000	0
424	20230922	123900	38830935	5000	5000	5000	5000	0
425	20230922	123800	38830935	5000	5000	5000	5000	0
426	20230922	123700	38830935	5000	5000	5000	5000	0
427	20230922	123600	38830935	5000	5000	5000	5000	0
428	20230922	123500	38830935	5000	5000	5000	5000	0
429	20230922	123400	38830935	5000	5000	5000	5000	100
430	20230922	123300	38330935	4990	4990	4990	4990	0
431	20230922	123200	38330935	4990	4990	4990	4990	0
432	20230922	123100	38330935	4990	4990	4990	4990	0
433	20230922	123000	38330935	4990	4990	4990	4990	0
434	20230922	122900	38330935	4990	4990	4990	4990	0
435	20230922	122800	38330935	4990	4990	4990	4990	0
436	20230922	122700	38330935	4990	4990	4990	4990	0
437	20230922	122600	38330935	4990	4990	4990	4990	0
438	20230922	122500	38330935	4990	4980	4990	4980	795
439	20230922	122400	34365270	4980	4980	4980	4980	0
440	20230922	122300	34365270	4980	4980	4980	4980	0
441	20230922	122200	34365270	4980	4980	4980	4980	0
442	20230922	122100	34365270	4980	4980	4980	4980	0
443	20230922	122000	34365270	4980	4980	4980	4980	0
444	20230922	121900	34365270	4980	4980	4980	4980	0
445	20230922	121800	34365270	4980	4980	4980	4980	0
446	20230922	121700	34365270	4980	4980	4980	4980	0
447	20230922	121600	34365270	4980	4980	4980	4980	0
448	20230922	121500	34365270	4980	4980	4980	4980	0
449	20230922	121400	34365270	4980	4980	4980	4980	0
450	20230922	121300	34365270	4980	4980	4980	4980	0
451	20230922	121200	34365270	4980	4980	4980	4980	0
452	20230922	121100	34365270	4980	4980	4980	4980	0
453	20230922	121000	34365270	4980	4980	4980	4980	4
454	20230922	120900	34345350	4975	4975	4975	4975	3
455	20230922	120800	34330425	4980	4980	4980	4980	0
456	20230922	120700	34330425	4980	4980	4980	4980	0
457	20230922	120600	34330425	4980	4980	4980	4980	0
458	20230922	120500	34330425	4980	4980	4980	4980	0
459	20230922	120400	34330425	4980	4980	4980	4980	1
460	20230922	120300	34325445	4980	4980	4980	4980	102
461	20230922	120200	33817485	4980	4980	4980	4980	14
462	20230922	120100	33747765	4980	4980	4980	4980	0
463	20230922	120000	33747765	4980	4980	4980	4980	1
464	20230922	115900	33742785	4980	4980	4980	4980	0
465	20230922	115800	33742785	4980	4980	4980	4980	0
466	20230922	115700	33742785	4980	4980	4980	4980	0
467	20230922	115600	33742785	4980	4980	4980	4980	0
468	20230922	115500	33742785	4980	4980	4980	4980	34
469	20230922	115400	33573465	4980	4980	4980	4980	16
470	20230922	115300	33493785	4980	4980	4980	4980	60
471	20230922	115200	33194985	4965	4980	4980	4965	93
472	20230922	115100	32731905	4985	4985	4985	4985	0
473	20230922	115000	32731905	4985	4985	4985	4985	1
474	20230922	114900	32726920	4980	4980	4980	4980	0
475	20230922	114800	32726920	4980	4980	4980	4980	0
476	20230922	114700	32726920	4980	4980	4980	4980	0
477	20230922	114600	32726920	4980	4980	4980	4980	0
478	20230922	114500	32726920	4980	4980	4980	4980	0
479	20230922	114400	32726920	4980	4980	4980	4980	0
480	20230922	114300	32726920	4980	4980	4980	4980	32
481	20230922	114200	32567560	4980	4980	4980	4980	0
482	20230922	114100	32567560	4980	4980	4980	4980	0
483	20230922	114000	32567560	4980	4980	4980	4980	0
484	20230922	113900	32567560	4980	4980	4980	4980	4
485	20230922	113800	32547640	4985	4985	4985	4985	0
486	20230922	113700	32547640	4985	4985	4985	4985	0
487	20230922	113600	32547640	4985	4985	4985	4985	0
488	20230922	113500	32547640	4985	4985	4985	4985	0
489	20230922	113400	32547640	4985	4985	4985	4985	0
490	20230922	113300	32547640	4985	4985	4985	4985	0
491	20230922	113200	32547640	4985	4985	4985	4985	0
492	20230922	113100	32547640	4985	4985	4985	4985	0
493	20230922	113000	32547640	4985	4985	4985	4985	10
494	20230922	112900	32497790	4985	4985	4985	4985	0
495	20230922	112800	32497790	4985	4985	4985	4985	0
496	20230922	112700	32497790	4985	4985	4985	4985	0
497	20230922	112600	32497790	4985	4985	4985	4985	0
498	20230922	112500	32497790	4985	4985	4985	4985	0
499	20230922	112400	32497790	4985	4985	4985	4985	0
500	20230922	112300	32497790	4985	4985	4985	4985	1
501	20230922	112200	32492805	4985	4985	4985	4985	0
502	20230922	112100	32492805	4985	4985	4985	4985	0
503	20230922	112000	32492805	4985	4985	4985	4985	1
504	20230922	111900	32487820	4950	4950	4950	4950	0
505	20230922	111800	32487820	4950	4965	4965	4950	71
506	20230922	111700	32135740	4980	4980	4980	4980	0
507	20230922	111600	32135740	4980	4980	4980	4980	0
508	20230922	111500	32135740	4980	4980	4980	4980	208
509	20230922	111400	31099900	4980	4980	4980	4980	0
510	20230922	111300	31099900	4980	4980	4980	4980	0
511	20230922	111200	31099900	4980	4980	4980	4980	0
512	20230922	111100	31099900	4980	4980	4980	4980	0
513	20230922	111000	31099900	4980	4980	4980	4980	0
514	20230922	110900	31099900	4980	4965	4980	4965	300
515	20230922	110800	29607865	4965	4965	4965	4965	0
516	20230922	110700	29607865	4965	4965	4965	4965	0
517	20230922	110600	29607865	4965	4965	4965	4965	0
518	20230922	110500	29607865	4965	4965	4965	4965	0
519	20230922	110400	29607865	4965	4965	4965	4965	1
520	20230922	110300	29602900	4965	4965	4965	4965	2
521	20230922	110200	29592970	4965	4965	4965	4965	0
522	20230922	110100	29592970	4965	4965	4965	4965	0
523	20230922	110000	29592970	4965	4965	4965	4965	0
524	20230922	105900	29592970	4965	4965	4965	4965	0
525	20230922	105800	29592970	4965	4965	4965	4965	0
526	20230922	105700	29592970	4965	4965	4965	4965	50
527	20230922	105600	29344720	4965	4965	4965	4965	9
528	20230922	105500	29300035	4965	4965	4965	4965	0
529	20230922	105400	29300035	4965	4965	4965	4965	1
530	20230922	105300	29295070	4950	4950	4950	4950	2
531	20230922	105200	29285170	4950	4950	4950	4950	155
532	20230922	105100	28517920	4950	4950	4950	4950	50
533	20230922	105000	28270420	4950	4950	4950	4950	50
534	20230922	104900	28022920	4950	4950	4950	4950	6
535	20230922	104800	27993220	4940	4960	4960	4940	1397
536	20230922	104700	21087605	4965	4965	4965	4965	1
537	20230922	104600	21082640	4965	4965	4965	4965	1
538	20230922	104500	21077675	4970	4970	4970	4970	0
539	20230922	104400	21077675	4970	4970	4970	4970	5
540	20230922	104300	21052825	4970	4970	4970	4970	5
541	20230922	104200	21027975	4970	4970	4970	4970	1
542	20230922	104100	21023005	4975	4975	4975	4975	1
543	20230922	104000	21018030	4980	4980	4980	4980	0
544	20230922	103900	21018030	4980	4980	4980	4980	0
545	20230922	103800	21018030	4980	4980	4980	4980	0
546	20230922	103700	21018030	4980	4960	4980	4960	21
547	20230922	103600	20913850	4945	4945	4945	4945	0
548	20230922	103500	20913850	4945	4945	4945	4945	0
549	20230922	103400	20913850	4945	4945	4945	4945	0
550	20230922	103300	20913850	4945	4945	4945	4945	1
551	20230922	103200	20908905	4950	4945	4950	4945	1119
552	20230922	103100	15373930	4940	4940	4940	4940	0
553	20230922	103000	15373930	4940	4940	4940	4940	0
554	20230922	102900	15373930	4940	4940	4940	4940	0
555	20230922	102800	15373930	4940	4940	4940	4940	6
556	20230922	102700	15344290	4940	4940	4940	4940	18
557	20230922	102600	15255370	4940	4940	4940	4940	1
558	20230922	102500	15250430	4945	4945	4945	4945	1
559	20230922	102400	15245485	4945	4945	4945	4945	1
560	20230922	102300	15240540	4940	4940	4940	4940	2
561	20230922	102200	15230660	4945	4945	4945	4945	0
562	20230922	102100	15230660	4945	4945	4945	4945	1
563	20230922	102000	15225715	4930	4930	4930	4930	0
564	20230922	101900	15225715	4930	4930	4930	4930	0
565	20230922	101800	15225715	4930	4930	4930	4930	0
566	20230922	101700	15225715	4930	4930	4930	4930	0
567	20230922	101600	15225715	4930	4930	4930	4930	0
568	20230922	101500	15225715	4930	4930	4930	4930	33
569	20230922	101400	15063025	4950	4950	4950	4950	1
570	20230922	101300	15058075	4930	4935	4935	4930	549
571	20230922	101200	12350055	4935	4940	4940	4935	50
572	20230922	101100	12103245	4950	4950	4950	4950	50
573	20230922	101000	11855745	4950	4950	4950	4950	1
574	20230922	100900	11850795	4935	4945	4945	4935	295
575	20230922	100800	10392900	4950	4950	4950	4950	5
576	20230922	100700	10368150	4960	4960	4960	4960	0
577	20230922	100600	10368150	4960	4960	4960	4960	0
578	20230922	100500	10368150	4960	4960	4960	4960	0
579	20230922	100400	10368150	4960	4960	4960	4960	0
580	20230922	100300	10368150	4960	4960	4960	4960	0
581	20230922	100200	10368150	4960	4960	4960	4960	19
582	20230922	100100	10273910	4950	4950	4950	4950	190
583	20230922	100000	9333410	4960	4960	4960	4960	0
584	20230922	095900	9333410	4960	4960	4960	4960	403
585	20230922	095800	7334530	4980	4980	4980	4980	0
586	20230922	095700	7334530	4980	4980	4980	4980	0
587	20230922	095600	7334530	4980	4980	4980	4980	1
588	20230922	095500	7329550	4955	4955	4955	4955	0
589	20230922	095400	7329550	4955	4955	4955	4955	61
590	20230922	095300	7027295	4955	4955	4955	4955	40
591	20230922	095200	6829095	4960	4960	4960	4960	0
592	20230922	095100	6829095	4960	4960	4960	4960	0
593	20230922	095000	6829095	4960	4960	4960	4960	10
594	20230922	094900	6779495	4960	4950	4960	4950	21
595	20230922	094800	6675345	4950	4950	4950	4950	0
596	20230922	094700	6675345	4950	4950	4950	4950	0
597	20230922	094600	6675345	4950	4950	4950	4950	0
598	20230922	094500	6675345	4950	4950	4950	4950	0
599	20230922	094400	6675345	4950	4970	4970	4950	100
600	20230922	094300	6179630	4980	4980	4980	4980	0
601	20230922	094200	6179630	4980	4980	4980	4980	0
602	20230922	094100	6179630	4980	4980	4980	4980	0
603	20230922	094000	6179630	4980	4980	4980	4980	0
604	20230922	093900	6179630	4980	4980	4980	4980	0
605	20230922	093800	6179630	4980	4980	4980	4980	0
606	20230922	093700	6179630	4980	4980	4980	4980	4
607	20230922	093600	6159710	4980	4980	4980	4980	3
608	20230922	093500	6144770	4980	4980	4980	4980	30
609	20230922	093400	5995370	4985	4985	4985	4985	0
610	20230922	093300	5995370	4985	4985	4985	4985	0
611	20230922	093200	5995370	4985	4985	4985	4985	0
612	20230922	093100	5995370	4985	4985	4985	4985	7
613	20230922	093000	5960475	4985	4985	4985	4980	139
614	20230922	092900	5267595	4985	4955	4985	4955	98
615	20230922	092800	4781060	4950	4950	4950	4950	1
616	20230922	092700	4776110	4945	4945	4945	4945	0
617	20230922	092600	4776110	4945	4945	4945	4945	338
618	20230922	092500	3104700	4945	4945	4945	4945	1
619	20230922	092400	3099755	4945	4945	4945	4945	1
620	20230922	092300	3094810	4945	4945	4945	4945	0
621	20230922	092200	3094810	4945	4945	4945	4945	1
622	20230922	092100	3089865	4945	4945	4945	4945	20
623	20230922	092000	2990965	4945	4945	4945	4945	0
624	20230922	091900	2990965	4945	4945	4945	4945	0
625	20230922	091800	2990965	4945	4945	4945	4945	0
626	20230922	091700	2990965	4945	4950	4950	4945	17
627	20230922	091600	2906865	4955	4955	4955	4955	1
628	20230922	091500	2901910	4955	4955	4955	4955	0
629	20230922	091400	2901910	4955	4955	4955	4955	120
630	20230922	091300	2307310	4955	4955	4955	4955	80
631	20230922	091200	1910910	4965	4965	4965	4965	0
632	20230922	091100	1910910	4965	4965	4965	4965	1
633	20230922	091000	1905945	4960	4960	4960	4960	51
634	20230922	090900	1652985	4965	4965	4965	4965	0
635	20230922	090800	1652985	4965	4965	4965	4965	124
636	20230922	090700	1037325	4935	4935	4935	4935	0
637	20230922	090600	1037325	4935	4935	4935	4935	0
638	20230922	090500	1037325	4935	4935	4935	4935	5
639	20230922	090400	1012650	4935	4940	4940	4935	98
640	20230922	090300	528580	4940	4940	4940	4940	0
641	20230922	090200	528580	4940	4940	4940	4940	0
642	20230922	090100	528580	4940	4940	4940	4940	0
643	20230922	090000	528580	4940	4940	4940	4940	107