KissMeData/054040/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192100	612950730	4970	4970	4970	4970	2019
3	20230919	192000	612950730	4970	4970	4970	4970	0
4	20230919	191900	612950730	4970	4970	4970	4970	0
5	20230919	191800	612950730	4970	4970	4970	4970	0
6	20230919	191700	612950730	4970	4970	4970	4970	0
7	20230919	191600	612950730	4970	4970	4970	4970	0
8	20230919	191500	612950730	4970	4970	4970	4970	0
9	20230919	191400	612950730	4970	4970	4970	4970	0
10	20230919	191300	612950730	4970	4970	4970	4970	0
11	20230919	191200	612950730	4970	4970	4970	4970	0
12	20230919	191100	612950730	4970	4970	4970	4970	0
13	20230919	191000	612950730	4970	4970	4970	4970	0
14	20230919	190900	612950730	4970	4970	4970	4970	0
15	20230919	190800	612950730	4970	4970	4970	4970	0
16	20230919	190700	612950730	4970	4970	4970	4970	0
17	20230919	190600	612950730	4970	4970	4970	4970	0
18	20230919	190500	612950730	4970	4970	4970	4970	0
19	20230919	190400	612950730	4970	4970	4970	4970	0
20	20230919	190300	612950730	4970	4970	4970	4970	0
21	20230919	190200	612950730	4970	4970	4970	4970	0
22	20230919	190100	612950730	4970	4970	4970	4970	0
23	20230919	190000	612950730	4970	4970	4970	4970	0
24	20230919	185900	612950730	4970	4970	4970	4970	0
25	20230919	185800	612950730	4970	4970	4970	4970	0
26	20230919	185700	612950730	4970	4970	4970	4970	0
27	20230919	185600	612950730	4970	4970	4970	4970	0
28	20230919	185500	612950730	4970	4970	4970	4970	0
29	20230919	185400	612950730	4970	4970	4970	4970	0
30	20230919	185300	612950730	4970	4970	4970	4970	0
31	20230919	185200	612950730	4970	4970	4970	4970	0
32	20230919	185100	612950730	4970	4970	4970	4970	2019
33	20230919	185000	612950730	4970	4970	4970	4970	0
34	20230919	184900	612950730	4970	4970	4970	4970	0
35	20230919	184800	612950730	4970	4970	4970	4970	0
36	20230919	184700	612950730	4970	4970	4970	4970	0
37	20230919	184600	612950730	4970	4970	4970	4970	0
38	20230919	184500	612950730	4970	4970	4970	4970	0
39	20230919	184400	612950730	4970	4970	4970	4970	0
40	20230919	184300	612950730	4970	4970	4970	4970	0
41	20230919	184200	612950730	4970	4970	4970	4970	0
42	20230919	184100	612950730	4970	4970	4970	4970	0
43	20230919	184000	612950730	4970	4970	4970	4970	0
44	20230919	183900	612950730	4970	4970	4970	4970	0
45	20230919	183800	612950730	4970	4970	4970	4970	0
46	20230919	183700	612950730	4970	4970	4970	4970	0
47	20230919	183600	612950730	4970	4970	4970	4970	0
48	20230919	183500	612950730	4970	4970	4970	4970	0
49	20230919	183400	612950730	4970	4970	4970	4970	0
50	20230919	183300	612950730	4970	4970	4970	4970	0
51	20230919	183200	612950730	4970	4970	4970	4970	0
52	20230919	183100	612950730	4970	4970	4970	4970	0
53	20230919	183000	612950730	4970	4970	4970	4970	0
54	20230919	182900	612950730	4970	4970	4970	4970	0
55	20230919	182800	612950730	4970	4970	4970	4970	0
56	20230919	182700	612950730	4970	4970	4970	4970	0
57	20230919	182600	612950730	4970	4970	4970	4970	0
58	20230919	182500	612950730	4970	4970	4970	4970	0
59	20230919	182400	612950730	4970	4970	4970	4970	0
60	20230919	182300	612950730	4970	4970	4970	4970	0
61	20230919	182200	612950730	4970	4970	4970	4970	0
62	20230919	182100	612950730	4970	4970	4970	4970	2019
63	20230919	182000	612950730	4970	4970	4970	4970	0
64	20230919	181900	612950730	4970	4970	4970	4970	0
65	20230919	181800	612950730	4970	4970	4970	4970	0
66	20230919	181700	612950730	4970	4970	4970	4970	0
67	20230919	181600	612950730	4970	4970	4970	4970	0
68	20230919	181500	612950730	4970	4970	4970	4970	0
69	20230919	181400	612950730	4970	4970	4970	4970	0
70	20230919	181300	612950730	4970	4970	4970	4970	0
71	20230919	181200	612950730	4970	4970	4970	4970	0
72	20230919	181100	612950730	4970	4970	4970	4970	0
73	20230919	181000	612950730	4970	4970	4970	4970	0
74	20230919	180900	612950730	4970	4970	4970	4970	0
75	20230919	180800	612950730	4970	4970	4970	4970	0
76	20230919	180700	612950730	4970	4970	4970	4970	0
77	20230919	180600	612950730	4970	4970	4970	4970	0
78	20230919	180500	612950730	4970	4970	4970	4970	0
79	20230919	180400	612950730	4970	4970	4970	4970	0
80	20230919	180300	612950730	4970	4970	4970	4970	0
81	20230919	180200	612950730	4970	4970	4970	4970	0
82	20230919	180100	612950730	4970	4970	4970	4970	0
83	20230919	180000	612950730	4970	4970	4970	4970	0
84	20230919	175900	612950730	4970	4970	4970	4970	0
85	20230919	175800	612950730	4970	4970	4970	4970	0
86	20230919	175700	612950730	4970	4970	4970	4970	0
87	20230919	175600	612950730	4970	4970	4970	4970	0
88	20230919	175500	612950730	4970	4970	4970	4970	0
89	20230919	175400	612950730	4970	4970	4970	4970	0
90	20230919	175300	612950730	4970	4970	4970	4970	0
91	20230919	175200	612950730	4970	4970	4970	4970	0
92	20230919	175100	612950730	4970	4970	4970	4970	2019
93	20230919	175000	612950730	4970	4970	4970	4970	0
94	20230919	174900	612950730	4970	4970	4970	4970	0
95	20230919	174800	612950730	4970	4970	4970	4970	0
96	20230919	174700	612950730	4970	4970	4970	4970	0
97	20230919	174600	612950730	4970	4970	4970	4970	0
98	20230919	174500	612950730	4970	4970	4970	4970	0
99	20230919	174400	612950730	4970	4970	4970	4970	0
100	20230919	174300	612950730	4970	4970	4970	4970	0
101	20230919	174200	612950730	4970	4970	4970	4970	0
102	20230919	174100	612950730	4970	4970	4970	4970	0
103	20230919	174000	612950730	4970	4970	4970	4970	0
104	20230919	173900	612950730	4970	4970	4970	4970	0
105	20230919	173800	612950730	4970	4970	4970	4970	0
106	20230919	173700	612950730	4970	4970	4970	4970	0
107	20230919	173600	612950730	4970	4970	4970	4970	0
108	20230919	173500	612950730	4970	4970	4970	4970	0
109	20230919	173400	612950730	4970	4970	4970	4970	0
110	20230919	173300	612950730	4970	4970	4970	4970	0
111	20230919	173200	612950730	4970	4970	4970	4970	0
112	20230919	173100	612950730	4970	4970	4970	4970	0
113	20230919	173000	612950730	4970	4970	4970	4970	0
114	20230919	172900	612950730	4970	4970	4970	4970	0
115	20230919	172800	612950730	4970	4970	4970	4970	0
116	20230919	172700	612950730	4970	4970	4970	4970	0
117	20230919	172600	612950730	4970	4970	4970	4970	0
118	20230919	172500	612950730	4970	4970	4970	4970	0
119	20230919	172400	612950730	4970	4970	4970	4970	0
120	20230919	172300	612950730	4970	4970	4970	4970	0
121	20230919	172200	612950730	4970	4970	4970	4970	0
122	20230919	172100	612950730	4970	4970	4970	4970	2019
123	20230919	172000	612950730	4970	4970	4970	4970	0
124	20230919	171900	612950730	4970	4970	4970	4970	0
125	20230919	171800	612950730	4970	4970	4970	4970	0
126	20230919	171700	612950730	4970	4970	4970	4970	0
127	20230919	171600	612950730	4970	4970	4970	4970	0
128	20230919	171500	612950730	4970	4970	4970	4970	0
129	20230919	171400	612950730	4970	4970	4970	4970	0
130	20230919	171300	612950730	4970	4970	4970	4970	0
131	20230919	171200	612950730	4970	4970	4970	4970	0
132	20230919	171100	612950730	4970	4970	4970	4970	0
133	20230919	171000	612950730	4970	4970	4970	4970	0
134	20230919	170900	612950730	4970	4970	4970	4970	0
135	20230919	170800	612950730	4970	4970	4970	4970	0
136	20230919	170700	612950730	4970	4970	4970	4970	0
137	20230919	170600	612950730	4970	4970	4970	4970	0
138	20230919	170500	612950730	4970	4970	4970	4970	0
139	20230919	170400	612950730	4970	4970	4970	4970	0
140	20230919	170300	612950730	4970	4970	4970	4970	0
141	20230919	170200	612950730	4970	4970	4970	4970	0
142	20230919	170100	612950730	4970	4970	4970	4970	0
143	20230919	170000	612950730	4970	4970	4970	4970	0
144	20230919	165900	612950730	4970	4970	4970	4970	0
145	20230919	165800	612950730	4970	4970	4970	4970	0
146	20230919	165700	612950730	4970	4970	4970	4970	0
147	20230919	165600	612950730	4970	4970	4970	4970	0
148	20230919	165500	612950730	4970	4970	4970	4970	0
149	20230919	165400	612950730	4970	4970	4970	4970	0
150	20230919	165300	612950730	4970	4970	4970	4970	0
151	20230919	165200	612950730	4970	4970	4970	4970	0
152	20230919	165100	612950730	4970	4970	4970	4970	2019
153	20230919	165000	612950730	4970	4970	4970	4970	0
154	20230919	164900	612950730	4970	4970	4970	4970	0
155	20230919	164800	612950730	4970	4970	4970	4970	0
156	20230919	164700	612950730	4970	4970	4970	4970	0
157	20230919	164600	612950730	4970	4970	4970	4970	0
158	20230919	164500	612950730	4970	4970	4970	4970	0
159	20230919	164400	612950730	4970	4970	4970	4970	0
160	20230919	164300	612950730	4970	4970	4970	4970	0
161	20230919	164200	612950730	4970	4970	4970	4970	0
162	20230919	164100	612950730	4970	4970	4970	4970	0
163	20230919	164000	612950730	4970	4970	4970	4970	0
164	20230919	163900	612950730	4970	4970	4970	4970	0
165	20230919	163800	612950730	4970	4970	4970	4970	0
166	20230919	163700	612950730	4970	4970	4970	4970	0
167	20230919	163600	612950730	4970	4970	4970	4970	0
168	20230919	163500	612950730	4970	4970	4970	4970	0
169	20230919	163400	612950730	4970	4970	4970	4970	0
170	20230919	163300	612950730	4970	4970	4970	4970	0
171	20230919	163200	612950730	4970	4970	4970	4970	0
172	20230919	163100	612950730	4970	4970	4970	4970	0
173	20230919	163000	612950730	4970	4970	4970	4970	0
174	20230919	162900	612950730	4970	4970	4970	4970	0
175	20230919	162800	612950730	4970	4970	4970	4970	0
176	20230919	162700	612950730	4970	4970	4970	4970	0
177	20230919	162600	612950730	4970	4970	4970	4970	0
178	20230919	162500	612950730	4970	4970	4970	4970	0
179	20230919	162400	612950730	4970	4970	4970	4970	0
180	20230919	162300	612950730	4970	4970	4970	4970	0
181	20230919	162200	612950730	4970	4970	4970	4970	0
182	20230919	162100	612950730	4970	4970	4970	4970	2019
183	20230919	162000	612950730	4970	4970	4970	4970	0
184	20230919	161900	612950730	4970	4970	4970	4970	0
185	20230919	161800	612950730	4970	4970	4970	4970	0
186	20230919	161700	612950730	4970	4970	4970	4970	0
187	20230919	161600	612950730	4970	4970	4970	4970	0
188	20230919	161500	612950730	4970	4970	4970	4970	0
189	20230919	161400	612950730	4970	4970	4970	4970	0
190	20230919	161300	612950730	4970	4970	4970	4970	0
191	20230919	161200	612950730	4970	4970	4970	4970	0
192	20230919	161100	612950730	4970	4970	4970	4970	0
193	20230919	161000	612950730	4970	4970	4970	4970	0
194	20230919	160900	612950730	4970	4970	4970	4970	0
195	20230919	160800	612950730	4970	4970	4970	4970	0
196	20230919	160700	612950730	4970	4970	4970	4970	0
197	20230919	160600	612950730	4970	4970	4970	4970	0
198	20230919	160500	612950730	4970	4970	4970	4970	0
199	20230919	160400	612950730	4970	4970	4970	4970	0
200	20230919	160300	612950730	4970	4970	4970	4970	0
201	20230919	160200	612950730	4970	4970	4970	4970	0
202	20230919	160100	612950730	4970	4970	4970	4970	0
203	20230919	160000	612950730	4970	4970	4970	4970	0
204	20230919	155900	612950730	4970	4970	4970	4970	0
205	20230919	155800	612950730	4970	4970	4970	4970	0
206	20230919	155700	612950730	4970	4970	4970	4970	0
207	20230919	155600	612950730	4970	4970	4970	4970	0
208	20230919	155500	612950730	4970	4970	4970	4970	0
209	20230919	155400	612950730	4970	4970	4970	4970	0
210	20230919	155300	612950730	4970	4970	4970	4970	0
211	20230919	155200	612950730	4970	4970	4970	4970	0
212	20230919	155100	612950730	4970	4970	4970	4970	2019
213	20230919	155000	612950730	4970	4970	4970	4970	0
214	20230919	154900	612950730	4970	4970	4970	4970	0
215	20230919	154800	612950730	4970	4970	4970	4970	0
216	20230919	154700	612950730	4970	4970	4970	4970	0
217	20230919	154600	612950730	4970	4970	4970	4970	0
218	20230919	154500	612950730	4970	4970	4970	4970	0
219	20230919	154400	612950730	4970	4970	4970	4970	0
220	20230919	154300	612950730	4970	4970	4970	4970	0
221	20230919	154200	612950730	4970	4970	4970	4970	0
222	20230919	154100	612950730	4970	4970	4970	4970	0
223	20230919	154000	612950730	4970	4970	4970	4970	0
224	20230919	153900	612950730	4970	4970	4970	4970	0
225	20230919	153800	612950730	4970	4970	4970	4970	0
226	20230919	153700	612950730	4970	4970	4970	4970	0
227	20230919	153600	612950730	4970	4970	4970	4970	0
228	20230919	153500	612950730	4970	4970	4970	4970	0
229	20230919	153400	612950730	4970	4970	4970	4970	0
230	20230919	153300	612950730	4970	4970	4970	4970	0
231	20230919	153200	612950730	4970	4970	4970	4970	0
232	20230919	153100	612950730	4970	4970	4970	4970	0
233	20230919	153000	612950730	4970	4970	4970	4970	2019
234	20230919	152900	602916300	4980	4980	4980	4980	0
235	20230919	152800	602916300	4980	4980	4980	4980	0
236	20230919	152700	602916300	4980	4980	4980	4980	0
237	20230919	152600	602916300	4980	4980	4980	4980	0
238	20230919	152500	602916300	4980	4980	4980	4980	0
239	20230919	152400	602916300	4980	4980	4980	4980	0
240	20230919	152300	602916300	4980	4980	4980	4980	0
241	20230919	152200	602916300	4980	4980	4980	4980	0
242	20230919	152100	602916300	4980	4980	4980	4980	0
243	20230919	152000	602916300	4980	4980	4980	4980	0
244	20230919	151900	602916300	4980	4990	4990	4980	180
245	20230919	151800	602019800	5010	5030	5030	5010	5
246	20230919	151700	601994690	5030	5030	5030	5030	284
247	20230919	151600	600566170	5030	5030	5030	5030	41
248	20230919	151500	600359940	5050	5050	5050	5050	2
249	20230919	151400	600349840	5050	5050	5050	5050	1774
250	20230919	151300	591391140	5060	5040	5060	5040	3332
251	20230919	151200	574583880	5040	5010	5040	5010	3569
252	20230919	151100	556644720	5010	5010	5010	5010	5049
253	20230919	151000	531349230	5010	5010	5010	5010	27
254	20230919	150900	531213960	5010	5010	5010	5010	0
255	20230919	150800	531213960	5010	5010	5010	5010	0
256	20230919	150700	531213960	5010	5010	5010	5010	0
257	20230919	150600	531213960	5010	5010	5010	5010	0
258	20230919	150500	531213960	5010	5010	5010	5010	40
259	20230919	150400	531013560	5010	5000	5010	5000	264
260	20230919	150300	529693380	5000	5000	5000	5000	4954
261	20230919	150200	504923380	5000	5000	5000	5000	5855
262	20230919	150100	475648380	5000	5000	5000	5000	50
263	20230919	150000	475398380	5000	5000	5000	5000	40
264	20230919	145900	475198380	5000	5000	5000	5000	0
265	20230919	145800	475198380	5000	4985	5000	4975	4421
266	20230919	145700	453094375	4985	4985	4985	4985	0
267	20230919	145600	453094375	4985	4985	4985	4985	0
268	20230919	145500	453094375	4985	4985	4985	4985	0
269	20230919	145400	453094375	4985	4985	4985	4985	23
270	20230919	145300	452979720	4985	4985	4985	4985	1
271	20230919	145200	452974735	4985	4985	4985	4985	0
272	20230919	145100	452974735	4985	4975	4985	4975	51
273	20230919	145000	452721000	4975	4975	4975	4975	1
274	20230919	144900	452716025	4975	4975	4975	4975	0
275	20230919	144800	452716025	4975	4975	4975	4975	2
276	20230919	144700	452706075	4980	4980	4980	4980	168
277	20230919	144600	451869435	4985	4985	4985	4985	0
278	20230919	144500	451869435	4985	4985	4985	4985	130
279	20230919	144400	451221385	4985	4985	4985	4985	299
280	20230919	144300	449730870	4995	4995	4995	4995	0
281	20230919	144200	449730870	4995	4995	4995	4995	0
282	20230919	144100	449730870	4995	4995	4995	4995	0
283	20230919	144000	449730870	4995	4995	4995	4995	0
284	20230919	143900	449730870	4995	4990	4995	4985	469
285	20230919	143800	447390655	4995	4995	4995	4995	0
286	20230919	143700	447390655	4995	4995	4995	4995	0
287	20230919	143600	447390655	4995	4995	4995	4995	2
288	20230919	143500	447380665	5000	5000	5000	5000	0
289	20230919	143400	447380665	5000	5000	5000	5000	0
290	20230919	143300	447380665	5000	5000	5000	5000	0
291	20230919	143200	447380665	5000	5000	5000	5000	0
292	20230919	143100	447380665	5000	5000	5000	5000	0
293	20230919	143000	447380665	5000	5000	5000	5000	301
294	20230919	142900	445875665	5000	5000	5000	5000	20
295	20230919	142800	445775665	5000	5000	5000	5000	0
296	20230919	142700	445775665	5000	5000	5000	5000	0
297	20230919	142600	445775665	5000	5000	5000	5000	1
298	20230919	142500	445770665	4990	4990	4990	4990	0
299	20230919	142400	445770665	4990	4990	4990	4990	0
300	20230919	142300	445770665	4990	4990	4990	4990	0
301	20230919	142200	445770665	4990	4990	4990	4990	3
302	20230919	142100	445755695	5010	5010	5010	5010	0
303	20230919	142000	445755695	5010	5010	5010	5010	0
304	20230919	141900	445755695	5010	5010	5010	5010	0
305	20230919	141800	445755695	5010	5010	5010	5010	0
306	20230919	141700	445755695	5010	5010	5010	5010	0
307	20230919	141600	445755695	5010	5010	5010	5010	0
308	20230919	141500	445755695	5010	4995	5010	4995	134
309	20230919	141400	445085600	4985	4985	4985	4985	0
310	20230919	141300	445085600	4985	4985	4985	4985	0
311	20230919	141200	445085600	4985	4985	4985	4985	0
312	20230919	141100	445085600	4985	4990	4990	4985	83
313	20230919	141000	444671835	4990	4995	4995	4990	286
314	20230919	140900	443244690	4995	4995	4995	4995	0
315	20230919	140800	443244690	4995	4995	4995	4995	0
316	20230919	140700	443244690	4995	4995	4995	4995	0
317	20230919	140600	443244690	4995	4995	4995	4995	303
318	20230919	140500	441731205	4995	4995	4995	4995	0
319	20230919	140400	441731205	4995	4995	4995	4995	0
320	20230919	140300	441731205	4995	4995	4995	4995	2
321	20230919	140200	441721215	4995	4995	4995	4995	0
322	20230919	140100	441721215	4995	4995	4995	4995	10
323	20230919	140000	441671265	4995	4995	4995	4995	131
324	20230919	135900	441016920	4995	4995	4995	4995	0
325	20230919	135800	441016920	4995	4990	4995	4990	624
326	20230919	135700	437903155	4995	4995	4995	4995	0
327	20230919	135600	437903155	4995	4995	4995	4995	0
328	20230919	135500	437903155	4995	4990	4995	4990	2461
329	20230919	135400	425622760	4995	4995	4995	4995	1
330	20230919	135300	425617765	4995	4995	4995	4995	0
331	20230919	135200	425617765	4995	4995	4995	4995	0
332	20230919	135100	425617765	4995	4995	4995	4995	47
333	20230919	135000	425383000	4995	4995	4995	4995	965
334	20230919	134900	420562825	5000	5000	5000	5000	0
335	20230919	134800	420562825	5000	5000	5000	5000	0
336	20230919	134700	420562825	5000	5000	5000	5000	0
337	20230919	134600	420562825	5000	5000	5000	5000	4
338	20230919	134500	420542825	5000	5000	5000	5000	130
339	20230919	134400	419892825	5000	5000	5000	5000	0
340	20230919	134300	419892825	5000	5000	5000	5000	0
341	20230919	134200	419892825	5000	5000	5000	5000	0
342	20230919	134100	419892825	5000	5000	5000	5000	0
343	20230919	134000	419892825	5000	5000	5000	5000	0
344	20230919	133900	419892825	5000	4995	5000	4995	35
345	20230919	133800	419717995	5000	5000	5000	5000	0
346	20230919	133700	419717995	5000	5000	5000	5000	0
347	20230919	133600	419717995	5000	5000	5000	5000	22
348	20230919	133500	419607995	5000	5000	5000	5000	0
349	20230919	133400	419607995	5000	5000	5000	5000	0
350	20230919	133300	419607995	5000	5000	5000	5000	0
351	20230919	133200	419607995	5000	5000	5000	5000	0
352	20230919	133100	419607995	5000	5000	5000	5000	1
353	20230919	133000	419602995	5020	5000	5020	5000	131
354	20230919	132900	418946695	4995	4995	4995	4995	35
355	20230919	132800	418771870	5000	5000	5000	5000	20
356	20230919	132700	418671870	5000	5000	5000	5000	119
357	20230919	132600	418076870	5000	5000	5000	5000	16
358	20230919	132500	417996870	5000	5000	5000	5000	1
359	20230919	132400	417991870	4995	4995	4995	4995	200
360	20230919	132300	416992870	4995	4995	4995	4995	0
361	20230919	132200	416992870	4995	4995	4995	4995	100
362	20230919	132100	416493370	5000	5000	5000	5000	0
363	20230919	132000	416493370	5000	5000	5000	5000	0
364	20230919	131900	416493370	5000	5000	5000	5000	1
365	20230919	131800	416488370	5000	5000	5000	5000	2
366	20230919	131700	416478370	5000	5000	5000	5000	0
367	20230919	131600	416478370	5000	5000	5000	5000	10
368	20230919	131500	416428370	5000	5000	5000	5000	139
369	20230919	131400	415733370	5000	5000	5000	5000	100
370	20230919	131300	415233370	5000	5000	5000	5000	0
371	20230919	131200	415233370	5000	5000	5000	5000	0
372	20230919	131100	415233370	5000	5000	5000	5000	20
373	20230919	131000	415133370	5000	5000	5000	5000	0
374	20230919	130900	415133370	5000	5000	5000	5000	2
375	20230919	130800	415123370	5000	5000	5000	5000	55
376	20230919	130700	414848370	5000	5000	5000	5000	10
377	20230919	130600	414798370	5000	5000	5000	5000	0
378	20230919	130500	414798370	5000	5000	5000	5000	0
379	20230919	130400	414798370	5000	5000	5000	5000	0
380	20230919	130300	414798370	5000	5000	5000	5000	0
381	20230919	130200	414798370	5000	5000	5000	5000	0
382	20230919	130100	414798370	5000	5000	5000	5000	0
383	20230919	130000	414798370	5000	5000	5000	5000	131
384	20230919	125900	414143370	4995	4995	4995	4995	60
385	20230919	125800	413843670	4995	4995	4995	4995	0
386	20230919	125700	413843670	4995	4995	4995	4995	0
387	20230919	125600	413843670	4995	4995	4995	4995	0
388	20230919	125500	413843670	4995	4995	4995	4995	1
389	20230919	125400	413838675	4995	4995	4995	4995	1
390	20230919	125300	413833680	4995	4995	4995	4995	255
391	20230919	125200	412559955	4995	4995	4995	4995	374
392	20230919	125100	410691825	4995	5000	5000	4995	2029
393	20230919	125000	400551220	5020	5020	5020	5020	0
394	20230919	124900	400551220	5020	5020	5020	5020	0
395	20230919	124800	400551220	5020	5020	5020	5020	0
396	20230919	124700	400551220	5020	5020	5020	5020	1
397	20230919	124600	400546200	5020	5020	5020	5020	0
398	20230919	124500	400546200	5020	5020	5020	5020	131
399	20230919	124400	399888580	5000	5000	5000	5000	1
400	20230919	124300	399883580	5000	5000	5000	5000	0
401	20230919	124200	399883580	5000	5000	5000	5000	0
402	20230919	124100	399883580	5000	5000	5000	5000	0
403	20230919	124000	399883580	5000	4955	5000	4955	2348
404	20230919	123900	388174870	4955	4960	4960	4955	542
405	20230919	123800	385488295	4960	4960	4960	4960	107
406	20230919	123700	384957575	4960	4960	4960	4960	0
407	20230919	123600	384957575	4960	4960	4960	4960	0
408	20230919	123500	384957575	4960	4960	4960	4960	0
409	20230919	123400	384957575	4960	4960	4960	4960	0
410	20230919	123300	384957575	4960	4960	4960	4960	15
411	20230919	123200	384883175	4965	4965	4965	4965	0
412	20230919	123100	384883175	4965	4960	4965	4960	411
413	20230919	123000	382844415	4960	4960	4960	4960	131
414	20230919	122900	382194655	4950	4950	4950	4950	237
415	20230919	122800	381021505	4950	4950	4950	4950	2
416	20230919	122700	381011605	4960	4960	4960	4960	0
417	20230919	122600	381011605	4960	4960	4960	4960	23
418	20230919	122500	380897525	4960	4960	4960	4960	0
419	20230919	122400	380897525	4960	4960	4960	4960	0
420	20230919	122300	380897525	4960	4950	4960	4950	113
421	20230919	122200	380337175	4960	4960	4960	4960	0
422	20230919	122100	380337175	4960	4960	4960	4960	0
423	20230919	122000	380337175	4960	4960	4960	4960	10
424	20230919	121900	380287575	4960	4960	4960	4960	0
425	20230919	121800	380287575	4960	4960	4960	4960	2
426	20230919	121700	380277655	4960	4960	4960	4960	2
427	20230919	121600	380267735	4960	4960	4960	4960	1
428	20230919	121500	380262775	4960	4955	4960	4955	131
429	20230919	121400	379613020	4950	4950	4950	4950	20
430	20230919	121300	379514020	4955	4955	4955	4955	0
431	20230919	121200	379514020	4955	4955	4955	4955	5
432	20230919	121100	379489245	4955	4955	4955	4955	53
433	20230919	121000	379226630	4945	4960	4960	4945	17
434	20230919	120900	379142325	4945	4945	4945	4945	0
435	20230919	120800	379142325	4945	4980	4980	4920	2301
436	20230919	120700	367797085	4980	4980	4980	4935	601
437	20230919	120600	364824475	4975	4975	4975	4975	0
438	20230919	120500	364824475	4975	4975	4975	4975	0
439	20230919	120400	364824475	4975	4975	4975	4975	0
440	20230919	120300	364824475	4975	4980	4980	4975	300
441	20230919	120200	363331035	5000	5000	5000	5000	0
442	20230919	120100	363331035	5000	5000	5000	5000	0
443	20230919	120000	363331035	5000	4990	5000	4990	131
444	20230919	115900	362676255	4980	4980	4980	4980	0
445	20230919	115800	362676255	4980	4980	4980	4980	0
446	20230919	115700	362676255	4980	4980	4980	4980	0
447	20230919	115600	362676255	4980	4980	4980	4980	0
448	20230919	115500	362676255	4980	4980	4980	4980	0
449	20230919	115400	362676255	4980	4980	4980	4980	20
450	20230919	115300	362576655	4985	4985	4985	4985	5
451	20230919	115200	362551730	4985	4985	4985	4985	41
452	20230919	115100	362347345	4990	4990	4990	4990	24
453	20230919	115000	362227585	4990	5010	5010	4990	251
454	20230919	114900	360975075	4990	4990	4990	4990	0
455	20230919	114800	360975075	4990	4990	4990	4990	100
456	20230919	114700	360476075	4990	4990	4990	4990	100
457	20230919	114600	359977075	4990	5000	5000	4990	1300
458	20230919	114500	353488795	5040	5040	5040	5040	135
459	20230919	114400	352808395	5040	5040	5040	5040	0
460	20230919	114300	352808395	5040	5040	5040	5040	0
461	20230919	114200	352808395	5040	5040	5040	5040	0
462	20230919	114100	352808395	5040	5040	5040	5040	0
463	20230919	114000	352808395	5040	5040	5040	5040	0
464	20230919	113900	352808395	5040	5040	5040	5040	0
465	20230919	113800	352808395	5040	5040	5040	5040	0
466	20230919	113700	352808395	5040	5040	5040	5040	0
467	20230919	113600	352808395	5040	5040	5040	5040	0
468	20230919	113500	352808395	5040	5040	5040	5040	0
469	20230919	113400	352808395	5040	5040	5040	5040	1
470	20230919	113300	352803355	5000	5010	5010	5000	12
471	20230919	113200	352743305	5050	5050	5050	5050	0
472	20230919	113100	352743305	5050	5050	5050	5050	0
473	20230919	113000	352743305	5050	5020	5050	5020	141
474	20230919	112900	352033095	5000	5010	5010	5000	1034
475	20230919	112800	346862655	5010	5020	5020	5010	101
476	20230919	112700	346356635	5010	5010	5010	5010	0
477	20230919	112600	346356635	5010	5010	5010	5010	25
478	20230919	112500	346231385	5010	5020	5020	5010	398
479	20230919	112400	344234595	5020	5020	5020	5020	29
480	20230919	112300	344089015	5030	5030	5030	5030	0
481	20230919	112200	344089015	5030	5030	5030	5030	793
482	20230919	112100	340100225	5030	5040	5040	5030	20
483	20230919	112000	339999495	5060	5060	5060	5060	0
484	20230919	111900	339999495	5060	5060	5060	5060	0
485	20230919	111800	339999495	5060	5060	5060	5060	0
486	20230919	111700	339999495	5060	5060	5060	5060	0
487	20230919	111600	339999495	5060	5060	5060	5060	0
488	20230919	111500	339999495	5060	5040	5060	5040	133
489	20230919	111400	339327175	5040	5040	5040	5040	500
490	20230919	111300	336807175	5040	5040	5040	5040	120
491	20230919	111200	336202375	5020	5020	5020	5020	0
492	20230919	111100	336202375	5020	5020	5020	5020	1
493	20230919	111000	336197355	5070	5070	5070	5070	0
494	20230919	110900	336197355	5070	5020	5070	5020	502
495	20230919	110800	333657865	5010	5010	5010	5010	50
496	20230919	110700	333407365	5010	5010	5010	5010	103
497	20230919	110600	332891335	5050	5050	5050	5050	150
498	20230919	110500	332133835	5050	5040	5050	5040	238
499	20230919	110400	330934305	5050	5050	5050	5050	1944
500	20230919	110300	321117105	5050	5030	5050	5030	4500
501	20230919	110200	298425745	5030	5030	5030	5030	0
502	20230919	110100	298425745	5030	5030	5030	5030	2
503	20230919	110000	298415685	5030	5000	5030	5000	601
504	20230919	105900	295406755	5030	5030	5030	5030	0
505	20230919	105800	295406755	5030	5000	5030	5000	1063
506	20230919	105700	290061755	5000	5000	5000	5000	151
507	20230919	105600	289306755	5000	5010	5010	5000	2700
508	20230919	105500	275791085	5020	5020	5020	5020	338
509	20230919	105400	274094325	5020	5020	5020	5020	100
510	20230919	105300	273592325	5040	5040	5040	5040	0
511	20230919	105200	273592325	5040	5040	5040	5030	33
512	20230919	105100	273426305	5030	5030	5030	5030	10
513	20230919	105000	273376005	5040	5020	5040	5020	13
514	20230919	104900	273310725	5020	5020	5030	5020	238
515	20230919	104800	272113755	5030	5030	5030	5030	0
516	20230919	104700	272113755	5030	5030	5030	5030	0
517	20230919	104600	272113755	5030	5030	5030	5030	0
518	20230919	104500	272113755	5030	5030	5030	5030	131
519	20230919	104400	271454825	5030	5020	5030	5020	18
520	20230919	104300	271364455	5010	5050	5050	5010	11
521	20230919	104200	271309305	5000	5010	5050	5000	2632
522	20230919	104100	258104485	5010	4980	5010	4980	16078
523	20230919	104000	177732060	4980	4980	4980	4980	50
524	20230919	103900	177483060	4975	4975	4975	4975	1367
525	20230919	103800	170682235	4975	4975	4975	4975	0
526	20230919	103700	170682235	4975	4975	4975	4975	0
527	20230919	103600	170682235	4975	4975	4975	4975	12
528	20230919	103500	170622535	4975	4975	4975	4975	0
529	20230919	103400	170622535	4975	4975	4975	4975	3
530	20230919	103300	170607610	4970	4970	4970	4970	0
531	20230919	103200	170607610	4970	4970	4970	4970	0
532	20230919	103100	170607610	4970	4970	4970	4970	27
533	20230919	103000	170473420	4975	4965	4975	4965	751
534	20230919	102900	166743995	4970	4970	4970	4970	0
535	20230919	102800	166743995	4970	4970	4970	4970	0
536	20230919	102700	166743995	4970	4970	4970	4970	0
537	20230919	102600	166743995	4970	4970	4970	4970	315
538	20230919	102500	165178445	4975	4975	4975	4975	0
539	20230919	102400	165178445	4975	4975	4975	4975	100
540	20230919	102300	164680945	4975	4975	4975	4975	50
541	20230919	102200	164432195	4980	4980	4980	4980	25
542	20230919	102100	164307695	4980	4980	4980	4980	32
543	20230919	102000	164148335	4980	4975	4980	4975	17
544	20230919	101900	164063755	4975	4975	4975	4975	494
545	20230919	101800	161606105	4980	4980	4980	4980	0
546	20230919	101700	161606105	4980	4980	4980	4980	0
547	20230919	101600	161606105	4980	4980	4980	4980	0
548	20230919	101500	161606105	4980	4970	4980	4955	1560
549	20230919	101400	153866940	4965	4955	4965	4955	1331
550	20230919	101300	147264555	4955	4955	4955	4955	25
551	20230919	101200	147140680	4955	4955	4955	4955	26
552	20230919	101100	147011850	4955	4955	4955	4955	1368
553	20230919	101000	140233410	4955	4955	4955	4955	644
554	20230919	100900	137042390	4950	4950	4950	4950	100
555	20230919	100800	136547390	4950	4950	4955	4950	2493
556	20230919	100700	124200750	4950	4950	4950	4950	1117
557	20230919	100600	118671600	4950	4950	4950	4950	2285
558	20230919	100500	107360850	4955	4955	4955	4955	0
559	20230919	100400	107360850	4955	4950	4955	4950	2224
560	20230919	100300	96346525	4950	4950	4950	4950	7364
561	20230919	100200	59894725	4950	4950	4950	4950	2000
562	20230919	100100	49994725	4950	4950	4950	4950	0
563	20230919	100000	49994725	4950	4940	4950	4940	1146
564	20230919	095900	44322700	4940	4940	4940	4940	0
565	20230919	095800	44322700	4940	4940	4940	4940	0
566	20230919	095700	44322700	4940	4940	4940	4940	0
567	20230919	095600	44322700	4940	4940	4940	4940	0
568	20230919	095500	44322700	4940	4940	4940	4940	0
569	20230919	095400	44322700	4940	4940	4940	4940	1
570	20230919	095300	44317760	4940	4940	4940	4940	0
571	20230919	095200	44317760	4940	4940	4940	4940	0
572	20230919	095100	44317760	4940	4940	4940	4940	0
573	20230919	095000	44317760	4940	4940	4940	4940	0
574	20230919	094900	44317760	4940	4945	4945	4940	200
575	20230919	094800	43329205	4945	4945	4945	4945	0
576	20230919	094700	43329205	4945	4945	4945	4945	0
577	20230919	094600	43329205	4945	4945	4945	4945	50
578	20230919	094500	43081955	4945	4945	4945	4945	0
579	20230919	094400	43081955	4945	4945	4945	4945	50
580	20230919	094300	42834705	4945	4945	4945	4945	35
581	20230919	094200	42661630	4950	4945	4950	4945	536
582	20230919	094100	40009430	4950	4950	4950	4950	0
583	20230919	094000	40009430	4950	4950	4950	4950	0
584	20230919	093900	40009430	4950	4950	4950	4950	0
585	20230919	093800	40009430	4950	4950	4950	4950	0
586	20230919	093700	40009430	4950	4950	4950	4950	0
587	20230919	093600	40009430	4950	4950	4950	4950	0
588	20230919	093500	40009430	4950	4950	4950	4950	422
589	20230919	093400	37920530	4950	4950	4950	4950	243
590	20230919	093300	36717680	4950	4950	4950	4950	951
591	20230919	093200	32010230	4950	4950	4950	4950	0
592	20230919	093100	32010230	4950	4950	4955	4950	981
593	20230919	093000	27153710	4950	4950	4950	4950	0
594	20230919	092900	27153710	4950	4950	4950	4950	0
595	20230919	092800	27153710	4950	4950	4950	4950	39
596	20230919	092700	26960660	4950	4950	4950	4950	0
597	20230919	092600	26960660	4950	4950	4950	4950	0
598	20230919	092500	26960660	4950	4950	4950	4950	0
599	20230919	092400	26960660	4950	4950	4950	4950	1
600	20230919	092300	26955710	4950	4950	4950	4950	0
601	20230919	092200	26955710	4950	4945	4950	4945	533
602	20230919	092100	24318300	4950	4950	4950	4950	1
603	20230919	092000	24313350	4940	4940	4940	4940	100
604	20230919	091900	23819350	4940	4940	4940	4940	0
605	20230919	091800	23819350	4940	4940	4940	4940	0
606	20230919	091700	23819350	4940	4940	4940	4940	130
607	20230919	091600	23177150	4935	4935	4935	4935	0
608	20230919	091500	23177150	4935	4935	4935	4935	0
609	20230919	091400	23177150	4935	4935	4935	4935	245
610	20230919	091300	21968075	4935	4935	4935	4935	600
611	20230919	091200	19007075	4935	4935	4935	4935	0
612	20230919	091100	19007075	4935	4940	4940	4935	470
613	20230919	091000	16685525	4940	4940	4940	4940	100
614	20230919	090900	16191525	4960	4960	4960	4960	0
615	20230919	090800	16191525	4960	4950	4960	4950	100
616	20230919	090700	15695655	4940	4940	4940	4935	607
617	20230919	090600	12699710	4940	4940	4940	4940	0
618	20230919	090500	12699710	4940	4940	4940	4940	10
619	20230919	090400	12650310	4965	4965	4965	4965	20
620	20230919	090300	12551010	4970	4955	4970	4955	642
621	20230919	090200	9360855	4960	4940	4960	4940	43
622	20230919	090100	9147850	4935	4920	4935	4915	1210
623	20230919	090000	3181525	4920	4925	4925	4920	646