KissMeData/079000/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	193500	38102435	4990	4990	4990	4990	36
3	20230920	193400	38102435	4990	4990	4990	4990	0
4	20230920	193300	38102435	4990	4990	4990	4990	0
5	20230920	193200	38102435	4990	4990	4990	4990	0
6	20230920	193100	38102435	4990	4990	4990	4990	0
7	20230920	193000	38102435	4990	4990	4990	4990	0
8	20230920	192900	38102435	4990	4990	4990	4990	0
9	20230920	192800	38102435	4990	4990	4990	4990	0
10	20230920	192700	38102435	4990	4990	4990	4990	0
11	20230920	192600	38102435	4990	4990	4990	4990	0
12	20230920	192500	38102435	4990	4990	4990	4990	0
13	20230920	192400	38102435	4990	4990	4990	4990	0
14	20230920	192300	38102435	4990	4990	4990	4990	0
15	20230920	192200	38102435	4990	4990	4990	4990	0
16	20230920	192100	38102435	4990	4990	4990	4990	0
17	20230920	192000	38102435	4990	4990	4990	4990	0
18	20230920	191900	38102435	4990	4990	4990	4990	0
19	20230920	191800	38102435	4990	4990	4990	4990	0
20	20230920	191700	38102435	4990	4990	4990	4990	0
21	20230920	191600	38102435	4990	4990	4990	4990	0
22	20230920	191500	38102435	4990	4990	4990	4990	0
23	20230920	191400	38102435	4990	4990	4990	4990	0
24	20230920	191300	38102435	4990	4990	4990	4990	0
25	20230920	191200	38102435	4990	4990	4990	4990	0
26	20230920	191100	38102435	4990	4990	4990	4990	0
27	20230920	191000	38102435	4990	4990	4990	4990	0
28	20230920	190900	38102435	4990	4990	4990	4990	0
29	20230920	190800	38102435	4990	4990	4990	4990	0
30	20230920	190700	38102435	4990	4990	4990	4990	0
31	20230920	190600	38102435	4990	4990	4990	4990	0
32	20230920	190500	38102435	4990	4990	4990	4990	36
33	20230920	190400	38102435	4990	4990	4990	4990	0
34	20230920	190300	38102435	4990	4990	4990	4990	0
35	20230920	190200	38102435	4990	4990	4990	4990	0
36	20230920	190100	38102435	4990	4990	4990	4990	0
37	20230920	190000	38102435	4990	4990	4990	4990	0
38	20230920	185900	38102435	4990	4990	4990	4990	0
39	20230920	185800	38102435	4990	4990	4990	4990	0
40	20230920	185700	38102435	4990	4990	4990	4990	0
41	20230920	185600	38102435	4990	4990	4990	4990	0
42	20230920	185500	38102435	4990	4990	4990	4990	0
43	20230920	185400	38102435	4990	4990	4990	4990	0
44	20230920	185300	38102435	4990	4990	4990	4990	0
45	20230920	185200	38102435	4990	4990	4990	4990	0
46	20230920	185100	38102435	4990	4990	4990	4990	0
47	20230920	185000	38102435	4990	4990	4990	4990	0
48	20230920	184900	38102435	4990	4990	4990	4990	0
49	20230920	184800	38102435	4990	4990	4990	4990	0
50	20230920	184700	38102435	4990	4990	4990	4990	0
51	20230920	184600	38102435	4990	4990	4990	4990	0
52	20230920	184500	38102435	4990	4990	4990	4990	0
53	20230920	184400	38102435	4990	4990	4990	4990	0
54	20230920	184300	38102435	4990	4990	4990	4990	0
55	20230920	184200	38102435	4990	4990	4990	4990	0
56	20230920	184100	38102435	4990	4990	4990	4990	0
57	20230920	184000	38102435	4990	4990	4990	4990	0
58	20230920	183900	38102435	4990	4990	4990	4990	0
59	20230920	183800	38102435	4990	4990	4990	4990	0
60	20230920	183700	38102435	4990	4990	4990	4990	0
61	20230920	183600	38102435	4990	4990	4990	4990	0
62	20230920	183500	38102435	4990	4990	4990	4990	36
63	20230920	183400	38102435	4990	4990	4990	4990	0
64	20230920	183300	38102435	4990	4990	4990	4990	0
65	20230920	183200	38102435	4990	4990	4990	4990	0
66	20230920	183100	38102435	4990	4990	4990	4990	0
67	20230920	183000	38102435	4990	4990	4990	4990	0
68	20230920	182900	38102435	4990	4990	4990	4990	0
69	20230920	182800	38102435	4990	4990	4990	4990	0
70	20230920	182700	38102435	4990	4990	4990	4990	0
71	20230920	182600	38102435	4990	4990	4990	4990	0
72	20230920	182500	38102435	4990	4990	4990	4990	0
73	20230920	182400	38102435	4990	4990	4990	4990	0
74	20230920	182300	38102435	4990	4990	4990	4990	0
75	20230920	182200	38102435	4990	4990	4990	4990	0
76	20230920	182100	38102435	4990	4990	4990	4990	0
77	20230920	182000	38102435	4990	4990	4990	4990	0
78	20230920	181900	38102435	4990	4990	4990	4990	0
79	20230920	181800	38102435	4990	4990	4990	4990	0
80	20230920	181700	38102435	4990	4990	4990	4990	0
81	20230920	181600	38102435	4990	4990	4990	4990	0
82	20230920	181500	38102435	4990	4990	4990	4990	0
83	20230920	181400	38102435	4990	4990	4990	4990	0
84	20230920	181300	38102435	4990	4990	4990	4990	0
85	20230920	181200	38102435	4990	4990	4990	4990	0
86	20230920	181100	38102435	4990	4990	4990	4990	0
87	20230920	181000	38102435	4990	4990	4990	4990	0
88	20230920	180900	38102435	4990	4990	4990	4990	0
89	20230920	180800	38102435	4990	4990	4990	4990	0
90	20230920	180700	38102435	4990	4990	4990	4990	0
91	20230920	180600	38102435	4990	4990	4990	4990	0
92	20230920	180500	38102435	4990	4990	4990	4990	36
93	20230920	180400	38102435	4990	4990	4990	4990	0
94	20230920	180300	38102435	4990	4990	4990	4990	0
95	20230920	180200	38102435	4990	4990	4990	4990	0
96	20230920	180100	38102435	4990	4990	4990	4990	0
97	20230920	180000	38102435	4990	4990	4990	4990	0
98	20230920	175900	38102435	4990	4990	4990	4990	0
99	20230920	175800	38102435	4990	4990	4990	4990	0
100	20230920	175700	38102435	4990	4990	4990	4990	0
101	20230920	175600	38102435	4990	4990	4990	4990	0
102	20230920	175500	38102435	4990	4990	4990	4990	0
103	20230920	175400	38102435	4990	4990	4990	4990	0
104	20230920	175300	38102435	4990	4990	4990	4990	0
105	20230920	175200	38102435	4990	4990	4990	4990	0
106	20230920	175100	38102435	4990	4990	4990	4990	0
107	20230920	175000	38102435	4990	4990	4990	4990	0
108	20230920	174900	38102435	4990	4990	4990	4990	0
109	20230920	174800	38102435	4990	4990	4990	4990	0
110	20230920	174700	38102435	4990	4990	4990	4990	0
111	20230920	174600	38102435	4990	4990	4990	4990	0
112	20230920	174500	38102435	4990	4990	4990	4990	0
113	20230920	174400	38102435	4990	4990	4990	4990	0
114	20230920	174300	38102435	4990	4990	4990	4990	0
115	20230920	174200	38102435	4990	4990	4990	4990	0
116	20230920	174100	38102435	4990	4990	4990	4990	0
117	20230920	174000	38102435	4990	4990	4990	4990	0
118	20230920	173900	38102435	4990	4990	4990	4990	0
119	20230920	173800	38102435	4990	4990	4990	4990	0
120	20230920	173700	38102435	4990	4990	4990	4990	0
121	20230920	173600	38102435	4990	4990	4990	4990	0
122	20230920	173500	38102435	4990	4990	4990	4990	36
123	20230920	173400	38102435	4990	4990	4990	4990	0
124	20230920	173300	38102435	4990	4990	4990	4990	0
125	20230920	173200	38102435	4990	4990	4990	4990	0
126	20230920	173100	38102435	4990	4990	4990	4990	0
127	20230920	173000	38102435	4990	4990	4990	4990	0
128	20230920	172900	38102435	4990	4990	4990	4990	0
129	20230920	172800	38102435	4990	4990	4990	4990	0
130	20230920	172700	38102435	4990	4990	4990	4990	0
131	20230920	172600	38102435	4990	4990	4990	4990	0
132	20230920	172500	38102435	4990	4990	4990	4990	0
133	20230920	172400	38102435	4990	4990	4990	4990	0
134	20230920	172300	38102435	4990	4990	4990	4990	0
135	20230920	172200	38102435	4990	4990	4990	4990	0
136	20230920	172100	38102435	4990	4990	4990	4990	0
137	20230920	172000	38102435	4990	4990	4990	4990	0
138	20230920	171900	38102435	4990	4990	4990	4990	0
139	20230920	171800	38102435	4990	4990	4990	4990	0
140	20230920	171700	38102435	4990	4990	4990	4990	0
141	20230920	171600	38102435	4990	4990	4990	4990	0
142	20230920	171500	38102435	4990	4990	4990	4990	0
143	20230920	171400	38102435	4990	4990	4990	4990	0
144	20230920	171300	38102435	4990	4990	4990	4990	0
145	20230920	171200	38102435	4990	4990	4990	4990	0
146	20230920	171100	38102435	4990	4990	4990	4990	0
147	20230920	171000	38102435	4990	4990	4990	4990	0
148	20230920	170900	38102435	4990	4990	4990	4990	0
149	20230920	170800	38102435	4990	4990	4990	4990	0
150	20230920	170700	38102435	4990	4990	4990	4990	0
151	20230920	170600	38102435	4990	4990	4990	4990	0
152	20230920	170500	38102435	4990	4990	4990	4990	36
153	20230920	170400	38102435	4990	4990	4990	4990	0
154	20230920	170300	38102435	4990	4990	4990	4990	0
155	20230920	170200	38102435	4990	4990	4990	4990	0
156	20230920	170100	38102435	4990	4990	4990	4990	0
157	20230920	170000	38102435	4990	4990	4990	4990	0
158	20230920	165900	38102435	4990	4990	4990	4990	0
159	20230920	165800	38102435	4990	4990	4990	4990	0
160	20230920	165700	38102435	4990	4990	4990	4990	0
161	20230920	165600	38102435	4990	4990	4990	4990	0
162	20230920	165500	38102435	4990	4990	4990	4990	0
163	20230920	165400	38102435	4990	4990	4990	4990	0
164	20230920	165300	38102435	4990	4990	4990	4990	0
165	20230920	165200	38102435	4990	4990	4990	4990	0
166	20230920	165100	38102435	4990	4990	4990	4990	0
167	20230920	165000	38102435	4990	4990	4990	4990	0
168	20230920	164900	38102435	4990	4990	4990	4990	0
169	20230920	164800	38102435	4990	4990	4990	4990	0
170	20230920	164700	38102435	4990	4990	4990	4990	0
171	20230920	164600	38102435	4990	4990	4990	4990	0
172	20230920	164500	38102435	4990	4990	4990	4990	0
173	20230920	164400	38102435	4990	4990	4990	4990	0
174	20230920	164300	38102435	4990	4990	4990	4990	0
175	20230920	164200	38102435	4990	4990	4990	4990	0
176	20230920	164100	38102435	4990	4990	4990	4990	0
177	20230920	164000	38102435	4990	4990	4990	4990	0
178	20230920	163900	38102435	4990	4990	4990	4990	0
179	20230920	163800	38102435	4990	4990	4990	4990	0
180	20230920	163700	38102435	4990	4990	4990	4990	0
181	20230920	163600	38102435	4990	4990	4990	4990	0
182	20230920	163500	38102435	4990	4990	4990	4990	36
183	20230920	163400	38102435	4990	4990	4990	4990	0
184	20230920	163300	38102435	4990	4990	4990	4990	0
185	20230920	163200	38102435	4990	4990	4990	4990	0
186	20230920	163100	38102435	4990	4990	4990	4990	0
187	20230920	163000	38102435	4990	4990	4990	4990	0
188	20230920	162900	38102435	4990	4990	4990	4990	0
189	20230920	162800	38102435	4990	4990	4990	4990	0
190	20230920	162700	38102435	4990	4990	4990	4990	0
191	20230920	162600	38102435	4990	4990	4990	4990	0
192	20230920	162500	38102435	4990	4990	4990	4990	0
193	20230920	162400	38102435	4990	4990	4990	4990	0
194	20230920	162300	38102435	4990	4990	4990	4990	0
195	20230920	162200	38102435	4990	4990	4990	4990	0
196	20230920	162100	38102435	4990	4990	4990	4990	0
197	20230920	162000	38102435	4990	4990	4990	4990	0
198	20230920	161900	38102435	4990	4990	4990	4990	0
199	20230920	161800	38102435	4990	4990	4990	4990	0
200	20230920	161700	38102435	4990	4990	4990	4990	0
201	20230920	161600	38102435	4990	4990	4990	4990	0
202	20230920	161500	38102435	4990	4990	4990	4990	0
203	20230920	161400	38102435	4990	4990	4990	4990	0
204	20230920	161300	38102435	4990	4990	4990	4990	0
205	20230920	161200	38102435	4990	4990	4990	4990	0
206	20230920	161100	38102435	4990	4990	4990	4990	0
207	20230920	161000	38102435	4990	4990	4990	4990	0
208	20230920	160900	38102435	4990	4990	4990	4990	0
209	20230920	160800	38102435	4990	4990	4990	4990	0
210	20230920	160700	38102435	4990	4990	4990	4990	0
211	20230920	160600	38102435	4990	4990	4990	4990	0
212	20230920	160500	38102435	4990	4990	4990	4990	36
213	20230920	160400	38102435	4990	4990	4990	4990	0
214	20230920	160300	38102435	4990	4990	4990	4990	0
215	20230920	160200	38102435	4990	4990	4990	4990	0
216	20230920	160100	38102435	4990	4990	4990	4990	0
217	20230920	160000	38102435	4990	4990	4990	4990	0
218	20230920	155900	38102435	4990	4990	4990	4990	0
219	20230920	155800	38102435	4990	4990	4990	4990	0
220	20230920	155700	38102435	4990	4990	4990	4990	0
221	20230920	155600	38102435	4990	4990	4990	4990	0
222	20230920	155500	38102435	4990	4990	4990	4990	0
223	20230920	155400	38102435	4990	4990	4990	4990	0
224	20230920	155300	38102435	4990	4990	4990	4990	0
225	20230920	155200	38102435	4990	4990	4990	4990	0
226	20230920	155100	38102435	4990	4990	4990	4990	0
227	20230920	155000	38102435	4990	4990	4990	4990	0
228	20230920	154900	38102435	4990	4990	4990	4990	0
229	20230920	154800	38102435	4990	4990	4990	4990	0
230	20230920	154700	38102435	4990	4990	4990	4990	0
231	20230920	154600	38102435	4990	4990	4990	4990	0
232	20230920	154500	38102435	4990	4990	4990	4990	0
233	20230920	154400	38102435	4990	4990	4990	4990	0
234	20230920	154300	38102435	4990	4990	4990	4990	0
235	20230920	154200	38102435	4990	4990	4990	4990	0
236	20230920	154100	38102435	4990	4990	4990	4990	0
237	20230920	154000	38102435	4990	4990	4990	4990	0
238	20230920	153900	38102435	4990	4990	4990	4990	0
239	20230920	153800	38102435	4990	4990	4990	4990	0
240	20230920	153700	38102435	4990	4990	4990	4990	0
241	20230920	153600	38102435	4990	4990	4990	4990	0
242	20230920	153500	38102435	4990	4990	4990	4990	36
243	20230920	153400	38102435	4990	4990	4990	4990	0
244	20230920	153300	38102435	4990	4990	4990	4990	0
245	20230920	153200	38102435	4990	4990	4990	4990	0
246	20230920	153100	38102435	4990	4990	4990	4990	0
247	20230920	153000	38102435	4990	4990	4990	4990	36
248	20230920	152900	37922795	4985	4985	4985	4985	0
249	20230920	152800	37922795	4985	4985	4985	4985	0
250	20230920	152700	37922795	4985	4985	4985	4985	0
251	20230920	152600	37922795	4985	4985	4985	4985	0
252	20230920	152500	37922795	4985	4985	4985	4985	0
253	20230920	152400	37922795	4985	4985	4985	4985	0
254	20230920	152300	37922795	4985	4985	4985	4985	0
255	20230920	152200	37922795	4985	4985	4985	4985	0
256	20230920	152100	37922795	4985	4985	4985	4985	0
257	20230920	152000	37922795	4985	4985	4985	4985	0
258	20230920	151900	37922795	4985	4985	4985	4985	0
259	20230920	151800	37922795	4985	4985	4985	4985	0
260	20230920	151700	37922795	4985	4985	4985	4985	0
261	20230920	151600	37922795	4985	4985	4985	4985	0
262	20230920	151500	37922795	4985	4985	4985	4985	0
263	20230920	151400	37922795	4985	4985	4985	4985	0
264	20230920	151300	37922795	4985	4985	4985	4985	0
265	20230920	151200	37922795	4985	4985	4985	4985	0
266	20230920	151100	37922795	4985	4985	4985	4985	0
267	20230920	151000	37922795	4985	4985	4985	4985	0
268	20230920	150900	37922795	4985	4985	4985	4985	0
269	20230920	150800	37922795	4985	4985	4985	4985	0
270	20230920	150700	37922795	4985	4985	4985	4985	0
271	20230920	150600	37922795	4985	5000	5000	4985	58
272	20230920	150500	37633015	5000	5000	5000	5000	0
273	20230920	150400	37633015	5000	5000	5000	5000	0
274	20230920	150300	37633015	5000	5000	5000	5000	0
275	20230920	150200	37633015	5000	5000	5000	5000	215
276	20230920	150100	36558015	5010	5010	5010	5010	1
277	20230920	150000	36553005	5000	5000	5000	5000	0
278	20230920	145900	36553005	5000	5000	5000	5000	0
279	20230920	145800	36553005	5000	5000	5000	5000	0
280	20230920	145700	36553005	5000	5000	5000	5000	0
281	20230920	145600	36553005	5000	5000	5000	5000	0
282	20230920	145500	36553005	5000	5000	5000	5000	0
283	20230920	145400	36553005	5000	5000	5000	5000	0
284	20230920	145300	36553005	5000	5000	5000	5000	0
285	20230920	145200	36553005	5000	5000	5000	5000	0
286	20230920	145100	36553005	5000	5000	5000	5000	0
287	20230920	145000	36553005	5000	5000	5000	5000	0
288	20230920	144900	36553005	5000	5000	5000	5000	0
289	20230920	144800	36553005	5000	5000	5000	5000	0
290	20230920	144700	36553005	5000	5000	5000	5000	0
291	20230920	144600	36553005	5000	5000	5000	5000	0
292	20230920	144500	36553005	5000	5000	5000	5000	0
293	20230920	144400	36553005	5000	5000	5000	5000	0
294	20230920	144300	36553005	5000	5000	5000	5000	0
295	20230920	144200	36553005	5000	5000	5000	5000	0
296	20230920	144100	36553005	5000	5000	5000	5000	0
297	20230920	144000	36553005	5000	5000	5000	5000	0
298	20230920	143900	36553005	5000	5000	5000	5000	0
299	20230920	143800	36553005	5000	5000	5000	5000	0
300	20230920	143700	36553005	5000	5000	5000	5000	0
301	20230920	143600	36553005	5000	5000	5000	5000	0
302	20230920	143500	36553005	5000	5000	5000	5000	0
303	20230920	143400	36553005	5000	5000	5000	5000	0
304	20230920	143300	36553005	5000	5000	5000	5000	0
305	20230920	143200	36553005	5000	5000	5000	5000	0
306	20230920	143100	36553005	5000	5000	5000	5000	0
307	20230920	143000	36553005	5000	5000	5000	5000	0
308	20230920	142900	36553005	5000	5000	5000	5000	0
309	20230920	142800	36553005	5000	5000	5000	5000	0
310	20230920	142700	36553005	5000	5000	5000	5000	218
311	20230920	142600	35463005	4980	4980	4980	4980	0
312	20230920	142500	35463005	4980	4980	4980	4980	0
313	20230920	142400	35463005	4980	4980	4980	4980	0
314	20230920	142300	35463005	4980	4980	4980	4980	0
315	20230920	142200	35463005	4980	4980	4980	4980	0
316	20230920	142100	35463005	4980	4980	4980	4980	0
317	20230920	142000	35463005	4980	4980	4980	4980	0
318	20230920	141900	35463005	4980	4980	4980	4980	0
319	20230920	141800	35463005	4980	4980	4980	4980	0
320	20230920	141700	35463005	4980	4980	4980	4980	0
321	20230920	141600	35463005	4980	4980	4980	4980	0
322	20230920	141500	35463005	4980	4980	4980	4980	0
323	20230920	141400	35463005	4980	4980	4980	4980	0
324	20230920	141300	35463005	4980	4980	4980	4980	0
325	20230920	141200	35463005	4980	4980	4980	4980	0
326	20230920	141100	35463005	4980	4980	4980	4980	0
327	20230920	141000	35463005	4980	4980	4980	4980	0
328	20230920	140900	35463005	4980	4980	4980	4980	0
329	20230920	140800	35463005	4980	4980	4980	4980	0
330	20230920	140700	35463005	4980	4980	4980	4980	0
331	20230920	140600	35463005	4980	4980	4980	4980	0
332	20230920	140500	35463005	4980	4980	4980	4980	0
333	20230920	140400	35463005	4980	4980	4980	4980	0
334	20230920	140300	35463005	4980	4980	4980	4980	0
335	20230920	140200	35463005	4980	4980	4980	4980	0
336	20230920	140100	35463005	4980	4980	4980	4980	0
337	20230920	140000	35463005	4980	4980	4980	4980	10
338	20230920	135900	35413205	4980	4980	4980	4980	0
339	20230920	135800	35413205	4980	4980	4980	4980	0
340	20230920	135700	35413205	4980	4980	4980	4980	0
341	20230920	135600	35413205	4980	4980	4980	4980	6
342	20230920	135500	35383325	4980	4980	4980	4980	0
343	20230920	135400	35383325	4980	4980	4980	4980	0
344	20230920	135300	35383325	4980	4980	4980	4980	6
345	20230920	135200	35353445	4980	4980	4980	4980	0
346	20230920	135100	35353445	4980	4980	4980	4980	0
347	20230920	135000	35353445	4980	4980	4980	4980	6
348	20230920	134900	35323565	4980	4980	4980	4980	0
349	20230920	134800	35323565	4980	4980	4980	4980	0
350	20230920	134700	35323565	4980	4980	4980	4980	7
351	20230920	134600	35288705	4980	4980	4980	4980	0
352	20230920	134500	35288705	4980	4980	4980	4980	0
353	20230920	134400	35288705	4980	4980	4980	4980	6
354	20230920	134300	35258825	4980	4980	4980	4980	0
355	20230920	134200	35258825	4980	4980	4980	4980	0
356	20230920	134100	35258825	4980	4980	4980	4980	6
357	20230920	134000	35228945	4980	4980	4980	4980	0
358	20230920	133900	35228945	4980	4980	4980	4980	0
359	20230920	133800	35228945	4980	4980	4980	4980	12
360	20230920	133700	35169185	4980	4980	4980	4980	0
361	20230920	133600	35169185	4980	4980	4980	4980	0
362	20230920	133500	35169185	4980	4980	4980	4980	10
363	20230920	133400	35119385	4985	4985	4985	4985	0
364	20230920	133300	35119385	4985	4985	4985	4985	0
365	20230920	133200	35119385	4985	4985	4985	4985	1
366	20230920	133100	35114400	4985	4985	4985	4985	0
367	20230920	133000	35114400	4985	4985	4985	4985	0
368	20230920	132900	35114400	4985	4985	4985	4985	7
369	20230920	132800	35079505	5000	5000	5000	5000	0
370	20230920	132700	35079505	5000	5000	5000	5000	0
371	20230920	132600	35079505	5000	5000	5000	5000	2
372	20230920	132500	35069505	5000	5000	5000	5000	0
373	20230920	132400	35069505	5000	5000	5000	5000	0
374	20230920	132300	35069505	5000	5000	5000	5000	6
375	20230920	132200	35039505	5010	5010	5010	5010	0
376	20230920	132100	35039505	5010	5010	5010	5010	0
377	20230920	132000	35039505	5010	5010	5010	5010	325
378	20230920	131900	33411255	5010	5010	5010	5010	0
379	20230920	131800	33411255	5010	5010	5010	5010	0
380	20230920	131700	33411255	5010	5010	5010	5010	6
381	20230920	131600	33381195	5020	5020	5020	5020	0
382	20230920	131500	33381195	5020	5020	5020	5020	13
383	20230920	131400	33315935	5010	5010	5010	5010	7
384	20230920	131300	33280865	5010	5010	5010	5010	0
385	20230920	131200	33280865	5010	5010	5010	5010	1
386	20230920	131100	33275855	5010	5010	5010	5010	6
387	20230920	131000	33245795	5010	5010	5010	5010	0
388	20230920	130900	33245795	5010	5010	5010	5010	0
389	20230920	130800	33245795	5010	5010	5010	5010	1655
390	20230920	130700	24954245	5010	5010	5010	5010	38
391	20230920	130600	24763865	5000	5000	5000	5000	0
392	20230920	130500	24763865	5000	5000	5000	5000	7
393	20230920	130400	24728865	5000	5000	5000	5000	0
394	20230920	130300	24728865	5000	5000	5000	5000	0
395	20230920	130200	24728865	5000	5000	5000	5000	6
396	20230920	130100	24698865	5000	5000	5000	5000	0
397	20230920	130000	24698865	5000	5000	5000	5000	0
398	20230920	125900	24698865	5000	5000	5000	5000	6
399	20230920	125800	24668865	5000	5000	5000	5000	0
400	20230920	125700	24668865	5000	5000	5000	5000	0
401	20230920	125600	24668865	5000	5000	5000	5000	8
402	20230920	125500	24628865	5000	5000	5000	5000	0
403	20230920	125400	24628865	5000	5000	5000	5000	0
404	20230920	125300	24628865	5000	5000	5000	5000	6
405	20230920	125200	24598865	5000	5000	5000	5000	0
406	20230920	125100	24598865	5000	5000	5000	5000	0
407	20230920	125000	24598865	5000	5000	5000	5000	6
408	20230920	124900	24568865	5000	5000	5000	5000	0
409	20230920	124800	24568865	5000	5000	5000	5000	0
410	20230920	124700	24568865	5000	5000	5000	5000	7
411	20230920	124600	24533865	5000	5000	5000	5000	0
412	20230920	124500	24533865	5000	5000	5000	5000	0
413	20230920	124400	24533865	5000	5000	5000	5000	6
414	20230920	124300	24503865	5000	5000	5000	5000	0
415	20230920	124200	24503865	5000	5000	5000	5000	0
416	20230920	124100	24503865	5000	5000	5000	5000	7
417	20230920	124000	24468865	5000	5000	5000	5000	0
418	20230920	123900	24468865	5000	5000	5000	5000	0
419	20230920	123800	24468865	5000	5000	5000	5000	7
420	20230920	123700	24433865	5000	5000	5000	5000	0
421	20230920	123600	24433865	5000	5000	5000	5000	0
422	20230920	123500	24433865	5000	5000	5000	5000	6
423	20230920	123400	24403865	5000	5000	5000	5000	0
424	20230920	123300	24403865	5000	5000	5000	5000	0
425	20230920	123200	24403865	5000	5000	5000	5000	6
426	20230920	123100	24373865	5000	5000	5000	5000	0
427	20230920	123000	24373865	5000	5000	5000	5000	0
428	20230920	122900	24373865	5000	5000	5000	5000	7
429	20230920	122800	24338865	5000	5000	5000	5000	0
430	20230920	122700	24338865	5000	5000	5000	5000	0
431	20230920	122600	24338865	5000	5000	5000	5000	6
432	20230920	122500	24308865	5000	5000	5000	5000	1
433	20230920	122400	24303865	5000	5000	5000	5000	0
434	20230920	122300	24303865	5000	5000	5000	5000	0
435	20230920	122200	24303865	5000	5000	5000	5000	6
436	20230920	122100	24273865	5000	5000	5000	5000	0
437	20230920	122000	24273865	5000	5000	5000	5000	0
438	20230920	121900	24273865	5000	5000	5000	5000	7
439	20230920	121800	24238865	5000	5000	5000	5000	0
440	20230920	121700	24238865	5000	5000	5000	5000	0
441	20230920	121600	24238865	5000	5000	5000	5000	6
442	20230920	121500	24208865	5000	5000	5000	5000	0
443	20230920	121400	24208865	5000	5000	5000	5000	0
444	20230920	121300	24208865	5000	5000	5000	5000	6
445	20230920	121200	24178865	5000	5000	5000	5000	0
446	20230920	121100	24178865	5000	5000	5000	5000	0
447	20230920	121000	24178865	5000	4995	5010	4995	199
448	20230920	120900	23183780	4995	4995	4995	4995	1
449	20230920	120800	23178785	4995	4995	4995	4995	0
450	20230920	120700	23178785	4995	4995	4995	4995	7
451	20230920	120600	23143820	4990	4990	4990	4990	1
452	20230920	120500	23138830	4985	4985	4985	4985	0
453	20230920	120400	23138830	4985	4985	4985	4985	7
454	20230920	120300	23103935	4985	4985	4985	4985	0
455	20230920	120200	23103935	4985	4985	4985	4985	0
456	20230920	120100	23103935	4985	4985	4985	4985	6
457	20230920	120000	23074025	4985	4985	4985	4985	0
458	20230920	115900	23074025	4985	4985	4985	4985	1
459	20230920	115800	23069040	4980	4980	4980	4980	6
460	20230920	115700	23039160	4980	4980	4980	4980	0
461	20230920	115600	23039160	4980	4980	4980	4980	0
462	20230920	115500	23039160	4980	4980	4980	4980	7
463	20230920	115400	23004300	4980	4980	4980	4980	0
464	20230920	115300	23004300	4980	4980	4980	4980	0
465	20230920	115200	23004300	4980	4980	4980	4980	6
466	20230920	115100	22974420	4980	4980	4980	4980	0
467	20230920	115000	22974420	4980	4980	4980	4980	0
468	20230920	114900	22974420	4980	4980	4980	4980	6
469	20230920	114800	22944540	4980	4980	4980	4980	0
470	20230920	114700	22944540	4980	4980	4980	4980	0
471	20230920	114600	22944540	4980	4980	4980	4980	7
472	20230920	114500	22909680	4980	4980	4980	4980	0
473	20230920	114400	22909680	4980	4980	4980	4980	0
474	20230920	114300	22909680	4980	4980	4980	4980	6
475	20230920	114200	22879800	4980	4980	4980	4980	0
476	20230920	114100	22879800	4980	4980	4980	4980	0
477	20230920	114000	22879800	4980	4980	4980	4980	6
478	20230920	113900	22849920	4980	4980	4980	4980	0
479	20230920	113800	22849920	4980	4980	4980	4980	0
480	20230920	113700	22849920	4980	4980	4980	4980	8
481	20230920	113600	22810080	4980	4980	4980	4980	0
482	20230920	113500	22810080	4980	4980	4980	4980	0
483	20230920	113400	22810080	4980	4980	4980	4980	6
484	20230920	113300	22780200	4980	4980	4980	4980	0
485	20230920	113200	22780200	4980	4980	4980	4980	0
486	20230920	113100	22780200	4980	4980	4980	4980	6
487	20230920	113000	22750320	4980	4980	4980	4980	0
488	20230920	112900	22750320	4980	4980	4980	4980	0
489	20230920	112800	22750320	4980	4980	4980	4980	7
490	20230920	112700	22715460	4980	4980	4980	4980	0
491	20230920	112600	22715460	4980	4980	4980	4980	0
492	20230920	112500	22715460	4980	4980	4980	4980	6
493	20230920	112400	22685580	4975	4975	4975	4975	54
494	20230920	112300	22416930	4975	4975	4975	4975	0
495	20230920	112200	22416930	4975	4975	4975	4975	6
496	20230920	112100	22387080	4975	4975	4975	4975	0
497	20230920	112000	22387080	4975	4975	4975	4975	0
498	20230920	111900	22387080	4975	4975	4975	4975	19
499	20230920	111800	22292555	4975	4975	4975	4975	0
500	20230920	111700	22292555	4975	4975	4975	4975	0
501	20230920	111600	22292555	4975	4975	4975	4975	1
502	20230920	111500	22287580	5000	5000	5000	5000	2
503	20230920	111400	22277580	4975	4975	4975	4975	5
504	20230920	111300	22252705	4975	4975	4975	4975	1
505	20230920	111200	22247730	5000	5000	5000	5000	0
506	20230920	111100	22247730	5000	5000	5000	5000	0
507	20230920	111000	22247730	5000	5000	5000	5000	41
508	20230920	110900	22042730	5000	5000	5000	5000	0
509	20230920	110800	22042730	5000	5000	5000	5000	0
510	20230920	110700	22042730	5000	5000	5000	5000	6
511	20230920	110600	22012730	5000	5000	5000	5000	1
512	20230920	110500	22007730	5000	5000	5000	5000	0
513	20230920	110400	22007730	5000	5000	5000	5000	6
514	20230920	110300	21977730	5000	5000	5000	5000	0
515	20230920	110200	21977730	5000	5000	5000	5000	0
516	20230920	110100	21977730	5000	5000	5000	5000	7
517	20230920	110000	21942730	5000	5000	5000	5000	0
518	20230920	105900	21942730	5000	5000	5000	5000	0
519	20230920	105800	21942730	5000	5000	5000	5000	6
520	20230920	105700	21912730	5000	5000	5000	5000	0
521	20230920	105600	21912730	5000	5000	5000	5000	0
522	20230920	105500	21912730	5000	5000	5000	5000	6
523	20230920	105400	21882730	5000	5000	5000	5000	0
524	20230920	105300	21882730	5000	5000	5000	5000	0
525	20230920	105200	21882730	5000	5000	5000	5000	7
526	20230920	105100	21847730	5000	5000	5000	5000	0
527	20230920	105000	21847730	5000	5000	5000	5000	0
528	20230920	104900	21847730	5000	5000	5000	5000	0
529	20230920	104800	21847730	5000	5000	5000	5000	6
530	20230920	104700	21817730	5000	5000	5000	5000	0
531	20230920	104600	21817730	5000	5000	5000	5000	18
532	20230920	104500	21727730	5000	5000	5000	5000	7
533	20230920	104400	21692730	5000	5000	5000	5000	0
534	20230920	104300	21692730	5000	5000	5000	5000	0
535	20230920	104200	21692730	5000	5000	5000	5000	12
536	20230920	104100	21632730	5000	5000	5000	5000	0
537	20230920	104000	21632730	5000	5000	5000	5000	0
538	20230920	103900	21632730	5000	5000	5000	5000	6
539	20230920	103800	21602730	5010	5010	5010	5010	0
540	20230920	103700	21602730	5010	5010	5010	5010	0
541	20230920	103600	21602730	5010	5020	5020	5010	2
542	20230920	103500	21592700	5020	5010	5020	5010	3
543	20230920	103400	21577650	5000	5000	5000	5000	0
544	20230920	103300	21577650	5000	5000	5000	5000	6
545	20230920	103200	21547650	5000	5000	5000	5000	0
546	20230920	103100	21547650	5000	5000	5000	5000	0
547	20230920	103000	21547650	5000	5000	5000	5000	6
548	20230920	102900	21517650	5000	5000	5000	5000	0
549	20230920	102800	21517650	5000	5000	5000	5000	0
550	20230920	102700	21517650	5000	5000	5000	5000	7
551	20230920	102600	21482650	5000	5000	5000	5000	0
552	20230920	102500	21482650	5000	5000	5000	5000	0
553	20230920	102400	21482650	5000	5000	5000	5000	6
554	20230920	102300	21452650	5010	5010	5010	5010	1
555	20230920	102200	21447640	5000	5000	5000	5000	0
556	20230920	102100	21447640	5000	5000	5000	5000	6
557	20230920	102000	21417640	5000	5000	5000	5000	0
558	20230920	101900	21417640	5000	5000	5000	5000	0
559	20230920	101800	21417640	5000	5000	5000	5000	8
560	20230920	101700	21377640	5000	5000	5000	5000	0
561	20230920	101600	21377640	5000	5000	5000	5000	0
562	20230920	101500	21377640	5000	5000	5000	5000	6
563	20230920	101400	21347640	5000	5000	5000	5000	0
564	20230920	101300	21347640	5000	5000	5000	5000	0
565	20230920	101200	21347640	5000	5000	5000	5000	6
566	20230920	101100	21317640	5000	5000	5000	5000	0
567	20230920	101000	21317640	5000	5000	5000	5000	0
568	20230920	100900	21317640	5000	5000	5000	5000	7
569	20230920	100800	21282640	5000	5000	5000	5000	0
570	20230920	100700	21282640	5000	5000	5000	5000	0
571	20230920	100600	21282640	5000	5000	5000	5000	6
572	20230920	100500	21252640	5000	5000	5000	5000	0
573	20230920	100400	21252640	5000	5000	5000	5000	0
574	20230920	100300	21252640	5000	5000	5000	5000	6
575	20230920	100200	21222640	5000	5000	5000	5000	0
576	20230920	100100	21222640	5000	5000	5000	5000	0
577	20230920	100000	21222640	5000	5000	5000	5000	7
578	20230920	095900	21187640	5000	5000	5000	5000	0
579	20230920	095800	21187640	5000	5000	5000	5000	0
580	20230920	095700	21187640	5000	5000	5000	5000	9
581	20230920	095600	21142640	5000	5000	5000	5000	0
582	20230920	095500	21142640	5000	5000	5000	5000	0
583	20230920	095400	21142640	5000	5010	5010	5000	7
584	20230920	095300	21107630	5010	5010	5010	5010	1
585	20230920	095200	21102620	5010	5010	5010	5010	0
586	20230920	095100	21102620	5010	5010	5010	5010	2
587	20230920	095000	21092600	5010	5010	5010	5010	0
588	20230920	094900	21092600	5010	5010	5010	5010	0
589	20230920	094800	21092600	5010	5000	5010	5000	7
590	20230920	094700	21057590	5000	5000	5000	5000	0
591	20230920	094600	21057590	5000	5000	5000	5000	0
592	20230920	094500	21057590	5000	5000	5000	5000	6
593	20230920	094400	21027590	5020	5020	5020	5020	11
594	20230920	094300	20972370	5020	5010	5020	5010	8
595	20230920	094200	20932240	5010	5010	5010	5010	4
596	20230920	094100	20912200	5010	5010	5010	5010	0
597	20230920	094000	20912200	5010	5010	5010	5010	270
598	20230920	093900	19559500	5010	5010	5010	5010	6
599	20230920	093800	19529440	5000	5000	5000	5000	0
600	20230920	093700	19529440	5000	5000	5000	5000	0
601	20230920	093600	19529440	5000	5010	5010	5000	8
602	20230920	093500	19489430	5000	5000	5000	5000	0
603	20230920	093400	19489430	5000	5000	5000	5000	0
604	20230920	093300	19489430	5000	5000	5000	5000	6
605	20230920	093200	19459430	5000	5000	5000	5000	0
606	20230920	093100	19459430	5000	5000	5000	5000	0
607	20230920	093000	19459430	5000	5000	5000	5000	6
608	20230920	092900	19429430	5000	5000	5000	5000	0
609	20230920	092800	19429430	5000	5000	5000	5000	0
610	20230920	092700	19429430	5000	5000	5000	5000	7
611	20230920	092600	19394430	5000	5000	5000	5000	0
612	20230920	092500	19394430	5000	5000	5000	5000	0
613	20230920	092400	19394430	5000	5000	5000	5000	8
614	20230920	092300	19354430	5000	5000	5000	5000	0
615	20230920	092200	19354430	5000	5000	5000	5000	0
616	20230920	092100	19354430	5000	5000	5000	5000	6
617	20230920	092000	19324430	5010	5010	5010	5010	0
618	20230920	091900	19324430	5010	5010	5010	5010	0
619	20230920	091800	19324430	5010	5010	5010	5010	5
620	20230920	091700	19299380	5010	5010	5010	5010	982
621	20230920	091600	14379560	5010	5010	5010	5010	3
622	20230920	091500	14364530	5010	5010	5010	5010	7
623	20230920	091400	14329460	5010	5010	5010	5010	0
624	20230920	091300	14329460	5010	5010	5010	5010	3
625	20230920	091200	14314430	5010	5010	5010	5010	1000
626	20230920	091100	9304430	5000	5000	5000	5000	6
627	20230920	091000	9274430	5000	5000	5000	5000	0
628	20230920	090900	9274430	5000	5000	5000	5000	0
629	20230920	090800	9274430	5000	5000	5000	5000	7
630	20230920	090700	9239430	5000	5000	5000	5000	0
631	20230920	090600	9239430	5000	5000	5000	5000	137
632	20230920	090500	8554430	4970	4970	4970	4970	6
633	20230920	090400	8524610	4970	4970	4970	4970	0
634	20230920	090300	8524610	4970	4970	4970	4970	0
635	20230920	090200	8524610	4970	4965	4970	4965	357
636	20230920	090100	6752075	4965	4980	4980	4965	869
637	20230920	090000	2433280	4980	5000	5000	4980	487