KissMeData/069410/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	193300	127093415	4950	4950	4950	4950	852
3	20230906	193200	127093415	4950	4950	4950	4950	0
4	20230906	193100	127093415	4950	4950	4950	4950	0
5	20230906	193000	127093415	4950	4950	4950	4950	0
6	20230906	192900	127093415	4950	4950	4950	4950	0
7	20230906	192800	127093415	4950	4950	4950	4950	0
8	20230906	192700	127093415	4950	4950	4950	4950	0
9	20230906	192600	127093415	4950	4950	4950	4950	0
10	20230906	192500	127093415	4950	4950	4950	4950	0
11	20230906	192400	127093415	4950	4950	4950	4950	0
12	20230906	192300	127093415	4950	4950	4950	4950	0
13	20230906	192200	127093415	4950	4950	4950	4950	0
14	20230906	192100	127093415	4950	4950	4950	4950	0
15	20230906	192000	127093415	4950	4950	4950	4950	0
16	20230906	191900	127093415	4950	4950	4950	4950	0
17	20230906	191800	127093415	4950	4950	4950	4950	0
18	20230906	191700	127093415	4950	4950	4950	4950	0
19	20230906	191600	127093415	4950	4950	4950	4950	0
20	20230906	191500	127093415	4950	4950	4950	4950	0
21	20230906	191400	127093415	4950	4950	4950	4950	0
22	20230906	191300	127093415	4950	4950	4950	4950	0
23	20230906	191200	127093415	4950	4950	4950	4950	0
24	20230906	191100	127093415	4950	4950	4950	4950	0
25	20230906	191000	127093415	4950	4950	4950	4950	0
26	20230906	190900	127093415	4950	4950	4950	4950	0
27	20230906	190800	127093415	4950	4950	4950	4950	0
28	20230906	190700	127093415	4950	4950	4950	4950	0
29	20230906	190600	127093415	4950	4950	4950	4950	0
30	20230906	190500	127093415	4950	4950	4950	4950	0
31	20230906	190400	127093415	4950	4950	4950	4950	0
32	20230906	190300	127093415	4950	4950	4950	4950	852
33	20230906	190200	127093415	4950	4950	4950	4950	0
34	20230906	190100	127093415	4950	4950	4950	4950	0
35	20230906	190000	127093415	4950	4950	4950	4950	0
36	20230906	185900	127093415	4950	4950	4950	4950	0
37	20230906	185800	127093415	4950	4950	4950	4950	0
38	20230906	185700	127093415	4950	4950	4950	4950	0
39	20230906	185600	127093415	4950	4950	4950	4950	0
40	20230906	185500	127093415	4950	4950	4950	4950	0
41	20230906	185400	127093415	4950	4950	4950	4950	0
42	20230906	185300	127093415	4950	4950	4950	4950	0
43	20230906	185200	127093415	4950	4950	4950	4950	0
44	20230906	185100	127093415	4950	4950	4950	4950	0
45	20230906	185000	127093415	4950	4950	4950	4950	0
46	20230906	184900	127093415	4950	4950	4950	4950	0
47	20230906	184800	127093415	4950	4950	4950	4950	0
48	20230906	184700	127093415	4950	4950	4950	4950	0
49	20230906	184600	127093415	4950	4950	4950	4950	0
50	20230906	184500	127093415	4950	4950	4950	4950	0
51	20230906	184400	127093415	4950	4950	4950	4950	0
52	20230906	184300	127093415	4950	4950	4950	4950	0
53	20230906	184200	127093415	4950	4950	4950	4950	0
54	20230906	184100	127093415	4950	4950	4950	4950	0
55	20230906	184000	127093415	4950	4950	4950	4950	0
56	20230906	183900	127093415	4950	4950	4950	4950	0
57	20230906	183800	127093415	4950	4950	4950	4950	0
58	20230906	183700	127093415	4950	4950	4950	4950	0
59	20230906	183600	127093415	4950	4950	4950	4950	0
60	20230906	183500	127093415	4950	4950	4950	4950	0
61	20230906	183400	127093415	4950	4950	4950	4950	0
62	20230906	183300	127093415	4950	4950	4950	4950	852
63	20230906	183200	127093415	4950	4950	4950	4950	0
64	20230906	183100	127093415	4950	4950	4950	4950	0
65	20230906	183000	127093415	4950	4950	4950	4950	0
66	20230906	182900	127093415	4950	4950	4950	4950	0
67	20230906	182800	127093415	4950	4950	4950	4950	0
68	20230906	182700	127093415	4950	4950	4950	4950	0
69	20230906	182600	127093415	4950	4950	4950	4950	0
70	20230906	182500	127093415	4950	4950	4950	4950	0
71	20230906	182400	127093415	4950	4950	4950	4950	0
72	20230906	182300	127093415	4950	4950	4950	4950	0
73	20230906	182200	127093415	4950	4950	4950	4950	0
74	20230906	182100	127093415	4950	4950	4950	4950	0
75	20230906	182000	127093415	4950	4950	4950	4950	0
76	20230906	181900	127093415	4950	4950	4950	4950	0
77	20230906	181800	127093415	4950	4950	4950	4950	0
78	20230906	181700	127093415	4950	4950	4950	4950	0
79	20230906	181600	127093415	4950	4950	4950	4950	0
80	20230906	181500	127093415	4950	4950	4950	4950	0
81	20230906	181400	127093415	4950	4950	4950	4950	0
82	20230906	181300	127093415	4950	4950	4950	4950	0
83	20230906	181200	127093415	4950	4950	4950	4950	0
84	20230906	181100	127093415	4950	4950	4950	4950	0
85	20230906	181000	127093415	4950	4950	4950	4950	0
86	20230906	180900	127093415	4950	4950	4950	4950	0
87	20230906	180800	127093415	4950	4950	4950	4950	0
88	20230906	180700	127093415	4950	4950	4950	4950	0
89	20230906	180600	127093415	4950	4950	4950	4950	0
90	20230906	180500	127093415	4950	4950	4950	4950	0
91	20230906	180400	127093415	4950	4950	4950	4950	0
92	20230906	180300	127093415	4950	4950	4950	4950	852
93	20230906	180200	127093415	4950	4950	4950	4950	0
94	20230906	180100	127093415	4950	4950	4950	4950	0
95	20230906	180000	127093415	4950	4950	4950	4950	0
96	20230906	175900	127093415	4950	4950	4950	4950	0
97	20230906	175800	127093415	4950	4950	4950	4950	0
98	20230906	175700	127093415	4950	4950	4950	4950	0
99	20230906	175600	127093415	4950	4950	4950	4950	0
100	20230906	175500	127093415	4950	4950	4950	4950	0
101	20230906	175400	127093415	4950	4950	4950	4950	0
102	20230906	175300	127093415	4950	4950	4950	4950	0
103	20230906	175200	127093415	4950	4950	4950	4950	0
104	20230906	175100	127093415	4950	4950	4950	4950	0
105	20230906	175000	127093415	4950	4950	4950	4950	0
106	20230906	174900	127093415	4950	4950	4950	4950	0
107	20230906	174800	127093415	4950	4950	4950	4950	0
108	20230906	174700	127093415	4950	4950	4950	4950	0
109	20230906	174600	127093415	4950	4950	4950	4950	0
110	20230906	174500	127093415	4950	4950	4950	4950	0
111	20230906	174400	127093415	4950	4950	4950	4950	0
112	20230906	174300	127093415	4950	4950	4950	4950	0
113	20230906	174200	127093415	4950	4950	4950	4950	0
114	20230906	174100	127093415	4950	4950	4950	4950	0
115	20230906	174000	127093415	4950	4950	4950	4950	0
116	20230906	173900	127093415	4950	4950	4950	4950	0
117	20230906	173800	127093415	4950	4950	4950	4950	0
118	20230906	173700	127093415	4950	4950	4950	4950	0
119	20230906	173600	127093415	4950	4950	4950	4950	0
120	20230906	173500	127093415	4950	4950	4950	4950	0
121	20230906	173400	127093415	4950	4950	4950	4950	0
122	20230906	173300	127093415	4950	4950	4950	4950	852
123	20230906	173200	127093415	4950	4950	4950	4950	0
124	20230906	173100	127093415	4950	4950	4950	4950	0
125	20230906	173000	127093415	4950	4950	4950	4950	0
126	20230906	172900	127093415	4950	4950	4950	4950	0
127	20230906	172800	127093415	4950	4950	4950	4950	0
128	20230906	172700	127093415	4950	4950	4950	4950	0
129	20230906	172600	127093415	4950	4950	4950	4950	0
130	20230906	172500	127093415	4950	4950	4950	4950	0
131	20230906	172400	127093415	4950	4950	4950	4950	0
132	20230906	172300	127093415	4950	4950	4950	4950	0
133	20230906	172200	127093415	4950	4950	4950	4950	0
134	20230906	172100	127093415	4950	4950	4950	4950	0
135	20230906	172000	127093415	4950	4950	4950	4950	0
136	20230906	171900	127093415	4950	4950	4950	4950	0
137	20230906	171800	127093415	4950	4950	4950	4950	0
138	20230906	171700	127093415	4950	4950	4950	4950	0
139	20230906	171600	127093415	4950	4950	4950	4950	0
140	20230906	171500	127093415	4950	4950	4950	4950	0
141	20230906	171400	127093415	4950	4950	4950	4950	0
142	20230906	171300	127093415	4950	4950	4950	4950	0
143	20230906	171200	127093415	4950	4950	4950	4950	0
144	20230906	171100	127093415	4950	4950	4950	4950	0
145	20230906	171000	127093415	4950	4950	4950	4950	0
146	20230906	170900	127093415	4950	4950	4950	4950	0
147	20230906	170800	127093415	4950	4950	4950	4950	0
148	20230906	170700	127093415	4950	4950	4950	4950	0
149	20230906	170600	127093415	4950	4950	4950	4950	0
150	20230906	170500	127093415	4950	4950	4950	4950	0
151	20230906	170400	127093415	4950	4950	4950	4950	0
152	20230906	170300	127093415	4950	4950	4950	4950	852
153	20230906	170200	127093415	4950	4950	4950	4950	0
154	20230906	170100	127093415	4950	4950	4950	4950	0
155	20230906	170000	127093415	4950	4950	4950	4950	0
156	20230906	165900	127093415	4950	4950	4950	4950	0
157	20230906	165800	127093415	4950	4950	4950	4950	0
158	20230906	165700	127093415	4950	4950	4950	4950	0
159	20230906	165600	127093415	4950	4950	4950	4950	0
160	20230906	165500	127093415	4950	4950	4950	4950	0
161	20230906	165400	127093415	4950	4950	4950	4950	0
162	20230906	165300	127093415	4950	4950	4950	4950	0
163	20230906	165200	127093415	4950	4950	4950	4950	0
164	20230906	165100	127093415	4950	4950	4950	4950	0
165	20230906	165000	127093415	4950	4950	4950	4950	0
166	20230906	164900	127093415	4950	4950	4950	4950	0
167	20230906	164800	127093415	4950	4950	4950	4950	0
168	20230906	164700	127093415	4950	4950	4950	4950	0
169	20230906	164600	127093415	4950	4950	4950	4950	0
170	20230906	164500	127093415	4950	4950	4950	4950	0
171	20230906	164400	127093415	4950	4950	4950	4950	0
172	20230906	164300	127093415	4950	4950	4950	4950	0
173	20230906	164200	127093415	4950	4950	4950	4950	0
174	20230906	164100	127093415	4950	4950	4950	4950	0
175	20230906	164000	127093415	4950	4950	4950	4950	0
176	20230906	163900	127093415	4950	4950	4950	4950	0
177	20230906	163800	127093415	4950	4950	4950	4950	0
178	20230906	163700	127093415	4950	4950	4950	4950	0
179	20230906	163600	127093415	4950	4950	4950	4950	0
180	20230906	163500	127093415	4950	4950	4950	4950	0
181	20230906	163400	127093415	4950	4950	4950	4950	0
182	20230906	163300	127093415	4950	4950	4950	4950	852
183	20230906	163200	127093415	4950	4950	4950	4950	0
184	20230906	163100	127093415	4950	4950	4950	4950	0
185	20230906	163000	127093415	4950	4950	4950	4950	0
186	20230906	162900	127093415	4950	4950	4950	4950	0
187	20230906	162800	127093415	4950	4950	4950	4950	0
188	20230906	162700	127093415	4950	4950	4950	4950	0
189	20230906	162600	127093415	4950	4950	4950	4950	0
190	20230906	162500	127093415	4950	4950	4950	4950	0
191	20230906	162400	127093415	4950	4950	4950	4950	0
192	20230906	162300	127093415	4950	4950	4950	4950	0
193	20230906	162200	127093415	4950	4950	4950	4950	0
194	20230906	162100	127093415	4950	4950	4950	4950	0
195	20230906	162000	127093415	4950	4950	4950	4950	0
196	20230906	161900	127093415	4950	4950	4950	4950	0
197	20230906	161800	127093415	4950	4950	4950	4950	0
198	20230906	161700	127093415	4950	4950	4950	4950	0
199	20230906	161600	127093415	4950	4950	4950	4950	0
200	20230906	161500	127093415	4950	4950	4950	4950	0
201	20230906	161400	127093415	4950	4950	4950	4950	0
202	20230906	161300	127093415	4950	4950	4950	4950	0
203	20230906	161200	127093415	4950	4950	4950	4950	0
204	20230906	161100	127093415	4950	4950	4950	4950	0
205	20230906	161000	127093415	4950	4950	4950	4950	0
206	20230906	160900	127093415	4950	4950	4950	4950	0
207	20230906	160800	127093415	4950	4950	4950	4950	0
208	20230906	160700	127093415	4950	4950	4950	4950	0
209	20230906	160600	127093415	4950	4950	4950	4950	0
210	20230906	160500	127093415	4950	4950	4950	4950	0
211	20230906	160400	127093415	4950	4950	4950	4950	0
212	20230906	160300	127093415	4950	4950	4950	4950	852
213	20230906	160200	127093415	4950	4950	4950	4950	0
214	20230906	160100	127093415	4950	4950	4950	4950	0
215	20230906	160000	127093415	4950	4950	4950	4950	0
216	20230906	155900	127093415	4950	4950	4950	4950	0
217	20230906	155800	127093415	4950	4950	4950	4950	0
218	20230906	155700	127093415	4950	4950	4950	4950	0
219	20230906	155600	127093415	4950	4950	4950	4950	0
220	20230906	155500	127093415	4950	4950	4950	4950	0
221	20230906	155400	127093415	4950	4950	4950	4950	0
222	20230906	155300	127093415	4950	4950	4950	4950	0
223	20230906	155200	127093415	4950	4950	4950	4950	0
224	20230906	155100	127093415	4950	4950	4950	4950	0
225	20230906	155000	127093415	4950	4950	4950	4950	0
226	20230906	154900	127093415	4950	4950	4950	4950	0
227	20230906	154800	127093415	4950	4950	4950	4950	0
228	20230906	154700	127093415	4950	4950	4950	4950	0
229	20230906	154600	127093415	4950	4950	4950	4950	0
230	20230906	154500	127093415	4950	4950	4950	4950	0
231	20230906	154400	127093415	4950	4950	4950	4950	0
232	20230906	154300	127093415	4950	4950	4950	4950	0
233	20230906	154200	127093415	4950	4950	4950	4950	0
234	20230906	154100	127093415	4950	4950	4950	4950	0
235	20230906	154000	127093415	4950	4950	4950	4950	0
236	20230906	153900	127093415	4950	4950	4950	4950	0
237	20230906	153800	127093415	4950	4950	4950	4950	0
238	20230906	153700	127093415	4950	4950	4950	4950	0
239	20230906	153600	127093415	4950	4950	4950	4950	0
240	20230906	153500	127093415	4950	4950	4950	4950	0
241	20230906	153400	127093415	4950	4950	4950	4950	0
242	20230906	153300	127093415	4950	4950	4950	4950	852
243	20230906	153200	127093415	4950	4950	4950	4950	0
244	20230906	153100	127093415	4950	4950	4950	4950	0
245	20230906	153000	127093415	4950	4950	4950	4950	852
246	20230906	152900	122876015	4970	4970	4970	4970	0
247	20230906	152800	122876015	4970	4970	4970	4970	0
248	20230906	152700	122876015	4970	4970	4970	4970	0
249	20230906	152600	122876015	4970	4970	4970	4970	0
250	20230906	152500	122876015	4970	4970	4970	4970	0
251	20230906	152400	122876015	4970	4970	4970	4970	0
252	20230906	152300	122876015	4970	4970	4970	4970	0
253	20230906	152200	122876015	4970	4970	4970	4970	0
254	20230906	152100	122876015	4970	4970	4970	4970	0
255	20230906	152000	122876015	4970	4970	4970	4970	0
256	20230906	151900	122876015	4970	4970	4970	4970	0
257	20230906	151800	122876015	4970	4955	4970	4955	73
258	20230906	151700	122513760	4960	4955	4970	4955	484
259	20230906	151600	120113705	4960	4970	4970	4960	7
260	20230906	151500	120078965	4970	4970	4970	4970	0
261	20230906	151400	120078965	4970	4970	4970	4970	0
262	20230906	151300	120078965	4970	4970	4970	4970	0
263	20230906	151200	120078965	4970	4970	4970	4970	0
264	20230906	151100	120078965	4970	4970	4970	4970	0
265	20230906	151000	120078965	4970	4970	4970	4970	85
266	20230906	150900	119656515	4970	4975	4990	4970	71
267	20230906	150800	119303570	4970	4970	4970	4965	62
268	20230906	150700	118995450	4970	4965	4970	4965	40
269	20230906	150600	118796800	4965	4965	4965	4965	0
270	20230906	150500	118796800	4965	4965	4965	4965	0
271	20230906	150400	118796800	4965	4965	4965	4965	0
272	20230906	150300	118796800	4965	4965	4965	4965	20
273	20230906	150200	118697500	4960	4960	4960	4960	9
274	20230906	150100	118652860	4960	4960	4960	4960	0
275	20230906	150000	118652860	4960	4960	4960	4960	0
276	20230906	145900	118652860	4960	4960	4960	4960	0
277	20230906	145800	118652860	4960	4955	4960	4955	153
278	20230906	145700	117893995	4950	4950	4950	4950	4
279	20230906	145600	117874195	4955	4955	4955	4955	73
280	20230906	145500	117512480	4960	4960	4960	4960	4
281	20230906	145400	117492640	4950	4950	4950	4950	0
282	20230906	145300	117492640	4950	4950	4950	4950	0
283	20230906	145200	117492640	4950	4950	4950	4950	1
284	20230906	145100	117487690	4955	4955	4955	4955	0
285	20230906	145000	117487690	4955	4955	4955	4955	0
286	20230906	144900	117487690	4955	4960	4960	4955	114
287	20230906	144800	116922815	4960	4960	4960	4960	60
288	20230906	144700	116625215	4960	4960	4960	4960	0
289	20230906	144600	116625215	4960	4960	4960	4960	14
290	20230906	144500	116555775	4960	4960	4960	4960	168
291	20230906	144400	115722495	4960	4965	4975	4960	36
292	20230906	144300	115543760	4965	4965	4965	4965	3
293	20230906	144200	115528865	4970	4970	4970	4970	0
294	20230906	144100	115528865	4970	4970	4970	4970	0
295	20230906	144000	115528865	4970	4970	4970	4970	0
296	20230906	143900	115528865	4970	4980	4980	4965	4
297	20230906	143800	115508985	4965	4965	4965	4965	1
298	20230906	143700	115504020	4960	4960	4960	4960	0
299	20230906	143600	115504020	4960	4970	4970	4960	309
300	20230906	143500	113970800	4985	4985	4985	4985	0
301	20230906	143400	113970800	4985	4985	4985	4985	0
302	20230906	143300	113970800	4985	4985	4985	4985	0
303	20230906	143200	113970800	4985	4970	4985	4970	17
304	20230906	143100	113886220	4980	4980	4980	4980	0
305	20230906	143000	113886220	4980	4980	4980	4980	110
306	20230906	142900	113338420	4985	4985	4985	4985	0
307	20230906	142800	113338420	4985	4985	4985	4985	9
308	20230906	142700	113293555	4980	4980	4980	4980	0
309	20230906	142600	113293555	4980	4980	4980	4980	0
310	20230906	142500	113293555	4980	4980	4980	4980	0
311	20230906	142400	113293555	4980	4980	4980	4980	0
312	20230906	142300	113293555	4980	4980	4980	4980	0
313	20230906	142200	113293555	4980	4980	4980	4980	0
314	20230906	142100	113293555	4980	4980	4980	4980	0
315	20230906	142000	113293555	4980	4980	4980	4980	0
316	20230906	141900	113293555	4980	4980	4980	4980	0
317	20230906	141800	113293555	4980	4980	4980	4980	0
318	20230906	141700	113293555	4980	4980	4980	4980	0
319	20230906	141600	113293555	4980	4980	4980	4980	0
320	20230906	141500	113293555	4980	4980	4980	4980	0
321	20230906	141400	113293555	4980	4980	4980	4980	0
322	20230906	141300	113293555	4980	4985	4985	4980	7
323	20230906	141200	113258665	4985	4985	4985	4985	0
324	20230906	141100	113258665	4985	4985	4985	4985	0
325	20230906	141000	113258665	4985	4990	4990	4985	20
326	20230906	140900	113158960	5010	5010	5010	5010	0
327	20230906	140800	113158960	5010	5010	5010	5010	0
328	20230906	140700	113158960	5010	5010	5010	5010	0
329	20230906	140600	113158960	5010	5010	5010	5010	0
330	20230906	140500	113158960	5010	5010	5010	5010	0
331	20230906	140400	113158960	5010	5010	5010	5010	0
332	20230906	140300	113158960	5010	5010	5010	5010	0
333	20230906	140200	113158960	5010	5010	5010	5010	0
334	20230906	140100	113158960	5010	5010	5010	5010	0
335	20230906	140000	113158960	5010	5010	5010	5010	0
336	20230906	135900	113158960	5010	5010	5010	5010	0
337	20230906	135800	113158960	5010	5010	5010	5010	2
338	20230906	135700	113148940	5010	5010	5010	5010	0
339	20230906	135600	113148940	5010	5010	5010	5010	0
340	20230906	135500	113148940	5010	5010	5010	5010	0
341	20230906	135400	113148940	5010	5010	5010	5010	0
342	20230906	135300	113148940	5010	5010	5010	5010	0
343	20230906	135200	113148940	5010	5010	5010	5010	0
344	20230906	135100	113148940	5010	5010	5010	5010	0
345	20230906	135000	113148940	5010	5010	5010	5010	0
346	20230906	134900	113148940	5010	5010	5010	5010	1
347	20230906	134800	113143930	5020	5020	5020	5020	0
348	20230906	134700	113143930	5020	5020	5020	5020	0
349	20230906	134600	113143930	5020	5020	5020	5020	0
350	20230906	134500	113143930	5020	5020	5020	5020	0
351	20230906	134400	113143930	5020	5020	5020	5020	0
352	20230906	134300	113143930	5020	5020	5020	5020	0
353	20230906	134200	113143930	5020	5020	5020	5020	0
354	20230906	134100	113143930	5020	5020	5020	5020	0
355	20230906	134000	113143930	5020	5020	5020	5020	0
356	20230906	133900	113143930	5020	5020	5020	5020	0
357	20230906	133800	113143930	5020	5020	5020	5020	0
358	20230906	133700	113143930	5020	5020	5020	5020	0
359	20230906	133600	113143930	5020	5020	5020	5020	0
360	20230906	133500	113143930	5020	5020	5020	5020	0
361	20230906	133400	113143930	5020	5020	5020	5020	0
362	20230906	133300	113143930	5020	5010	5020	5010	9
363	20230906	133200	113098830	4960	5000	5000	4960	129
364	20230906	133100	112457915	5020	5020	5020	5020	0
365	20230906	133000	112457915	5020	5020	5020	5020	0
366	20230906	132900	112457915	5020	5020	5020	5020	0
367	20230906	132800	112457915	5020	5020	5020	5020	0
368	20230906	132700	112457915	5020	5020	5020	5020	0
369	20230906	132600	112457915	5020	5020	5020	5020	0
370	20230906	132500	112457915	5020	5020	5020	5020	0
371	20230906	132400	112457915	5020	5020	5020	5020	0
372	20230906	132300	112457915	5020	4995	5020	4995	10
373	20230906	132200	112407840	4995	4995	4995	4995	0
374	20230906	132100	112407840	4995	4995	4995	4995	0
375	20230906	132000	112407840	4995	4995	4995	4995	0
376	20230906	131900	112407840	4995	4995	4995	4995	0
377	20230906	131800	112407840	4995	4995	4995	4995	0
378	20230906	131700	112407840	4995	4995	4995	4995	0
379	20230906	131600	112407840	4995	4995	4995	4995	0
380	20230906	131500	112407840	4995	4995	4995	4995	0
381	20230906	131400	112407840	4995	4995	4995	4995	0
382	20230906	131300	112407840	4995	4995	4995	4995	134
383	20230906	131200	111738510	4995	4995	4995	4995	0
384	20230906	131100	111738510	4995	4995	4995	4995	3
385	20230906	131000	111723525	4980	4980	4980	4980	19
386	20230906	130900	111628905	4995	4995	4995	4995	0
387	20230906	130800	111628905	4995	4995	4995	4995	200
388	20230906	130700	110629905	4995	4995	4995	4995	0
389	20230906	130600	110629905	4995	4995	4995	4995	1
390	20230906	130500	110624910	4995	4995	4995	4995	0
391	20230906	130400	110624910	4995	4990	4995	4990	100
392	20230906	130300	110125440	4995	4995	4995	4995	0
393	20230906	130200	110125440	4995	4995	4995	4995	0
394	20230906	130100	110125440	4995	4995	4995	4995	0
395	20230906	130000	110125440	4995	4995	4995	4995	0
396	20230906	125900	110125440	4995	4995	4995	4995	0
397	20230906	125800	110125440	4995	4995	4995	4995	0
398	20230906	125700	110125440	4995	4995	4995	4995	0
399	20230906	125600	110125440	4995	4995	4995	4995	0
400	20230906	125500	110125440	4995	4990	4995	4990	2000
401	20230906	125400	100135590	4990	4990	4990	4990	1
402	20230906	125300	100130600	4990	4990	4990	4990	0
403	20230906	125200	100130600	4990	4990	4990	4990	0
404	20230906	125100	100130600	4990	4990	4990	4990	2
405	20230906	125000	100120620	4980	4980	4980	4980	587
406	20230906	124900	97197360	4980	4980	4980	4980	1489
407	20230906	124800	89782140	4995	4995	4995	4995	29
408	20230906	124700	89637285	4995	4995	4995	4995	2
409	20230906	124600	89627295	5000	5000	5000	5000	0
410	20230906	124500	89627295	5000	5000	5000	5000	0
411	20230906	124400	89627295	5000	5000	5000	5000	0
412	20230906	124300	89627295	5000	5000	5000	5000	0
413	20230906	124200	89627295	5000	4970	5000	4970	2
414	20230906	124100	89617325	4950	5000	5000	4950	150
415	20230906	124000	88871725	5030	5030	5030	5030	0
416	20230906	123900	88871725	5030	5030	5030	5030	0
417	20230906	123800	88871725	5030	5030	5030	5030	0
418	20230906	123700	88871725	5030	5030	5030	5030	0
419	20230906	123600	88871725	5030	5030	5030	5030	0
420	20230906	123500	88871725	5030	5030	5030	5030	0
421	20230906	123400	88871725	5030	5030	5030	5030	0
422	20230906	123300	88871725	5030	5030	5030	5030	0
423	20230906	123200	88871725	5030	5030	5030	5030	0
424	20230906	123100	88871725	5030	5030	5030	5030	0
425	20230906	123000	88871725	5030	5030	5030	5030	0
426	20230906	122900	88871725	5030	5030	5030	5030	0
427	20230906	122800	88871725	5030	5030	5030	5030	0
428	20230906	122700	88871725	5030	5030	5030	5030	0
429	20230906	122600	88871725	5030	5030	5030	5030	1
430	20230906	122500	88866695	4990	4990	4990	4990	1
431	20230906	122400	88861705	4990	4990	4990	4990	0
432	20230906	122300	88861705	4990	4990	4990	4990	0
433	20230906	122200	88861705	4990	4990	4990	4990	0
434	20230906	122100	88861705	4990	4990	4990	4990	60
435	20230906	122000	88562305	5000	5000	5000	5000	18
436	20230906	121900	88472305	5000	5000	5000	5000	0
437	20230906	121800	88472305	5000	5000	5000	5000	0
438	20230906	121700	88472305	5000	4990	5000	4990	599
439	20230906	121600	85478995	5010	5010	5010	5010	100
440	20230906	121500	84977995	5030	5030	5030	5030	0
441	20230906	121400	84977995	5030	5030	5030	5030	0
442	20230906	121300	84977995	5030	5030	5030	5030	0
443	20230906	121200	84977995	5030	5030	5030	5030	2
444	20230906	121100	84967935	5040	5040	5040	5040	0
445	20230906	121000	84967935	5040	5040	5040	5040	20
446	20230906	120900	84867135	5040	5040	5040	5040	0
447	20230906	120800	84867135	5040	5040	5040	5040	160
448	20230906	120700	84060735	5040	5040	5040	5030	805
449	20230906	120600	80004535	5040	5010	5040	5010	817
450	20230906	120500	75888655	5000	5000	5000	5000	0
451	20230906	120400	75888655	5000	5000	5000	5000	0
452	20230906	120300	75888655	5000	5000	5000	5000	0
453	20230906	120200	75888655	5000	4980	5000	4980	994
454	20230906	120100	70925885	4975	4955	4975	4955	2198
455	20230906	120000	59999135	4955	4955	4955	4955	0
456	20230906	115900	59999135	4955	4955	4955	4955	1
457	20230906	115800	59994180	4965	4965	4965	4965	0
458	20230906	115700	59994180	4965	4965	4965	4965	311
459	20230906	115600	58450065	4965	4965	4965	4965	50
460	20230906	115500	58201815	4965	4965	4965	4965	730
461	20230906	115400	54577365	4940	4955	4955	4940	2000
462	20230906	115300	44690005	4955	4960	4960	4955	1241
463	20230906	115200	38540765	4955	4960	4960	4955	1000
464	20230906	115100	33582110	4995	4995	4995	4995	0
465	20230906	115000	33582110	4995	4995	4995	4995	1
466	20230906	114900	33577115	5000	5000	5000	5000	0
467	20230906	114800	33577115	5000	5000	5000	5000	0
468	20230906	114700	33577115	5000	5000	5000	5000	0
469	20230906	114600	33577115	5000	5000	5000	5000	0
470	20230906	114500	33577115	5000	5000	5000	5000	0
471	20230906	114400	33577115	5000	5000	5000	5000	0
472	20230906	114300	33577115	5000	5000	5000	5000	0
473	20230906	114200	33577115	5000	5000	5000	5000	0
474	20230906	114100	33577115	5000	5000	5000	5000	0
475	20230906	114000	33577115	5000	5000	5000	5000	0
476	20230906	113900	33577115	5000	5000	5000	5000	0
477	20230906	113800	33577115	5000	5000	5000	5000	0
478	20230906	113700	33577115	5000	5000	5000	5000	0
479	20230906	113600	33577115	5000	5000	5000	5000	10
480	20230906	113500	33527115	4960	4990	4995	4960	137
481	20230906	113400	32843375	4990	4990	4990	4990	0
482	20230906	113300	32843375	4990	4990	4990	4990	0
483	20230906	113200	32843375	4990	4990	4990	4990	0
484	20230906	113100	32843375	4990	4990	4990	4990	0
485	20230906	113000	32843375	4990	4990	4990	4990	0
486	20230906	112900	32843375	4990	4990	4990	4990	0
487	20230906	112800	32843375	4990	4990	4990	4990	0
488	20230906	112700	32843375	4990	4940	4990	4940	51
489	20230906	112600	32590465	4930	4980	4980	4930	461
490	20230906	112500	30310625	4985	4985	4985	4985	8
491	20230906	112400	30270745	4985	4985	4985	4985	0
492	20230906	112300	30270745	4985	4985	4985	4985	0
493	20230906	112200	30270745	4985	4985	4985	4985	0
494	20230906	112100	30270745	4985	4985	4985	4985	0
495	20230906	112000	30270745	4985	4985	4985	4985	0
496	20230906	111900	30270745	4985	4985	4985	4985	0
497	20230906	111800	30270745	4985	4985	4985	4985	0
498	20230906	111700	30270745	4985	4985	4985	4985	0
499	20230906	111600	30270745	4985	4985	4985	4985	0
500	20230906	111500	30270745	4985	4985	4985	4985	0
501	20230906	111400	30270745	4985	4985	4985	4985	0
502	20230906	111300	30270745	4985	4985	4985	4985	0
503	20230906	111200	30270745	4985	4985	4985	4985	15
504	20230906	111100	30195970	5000	5000	5000	5000	0
505	20230906	111000	30195970	5000	5000	5000	5000	0
506	20230906	110900	30195970	5000	5000	5000	5000	0
507	20230906	110800	30195970	5000	5000	5000	5000	0
508	20230906	110700	30195970	5000	5000	5000	5000	0
509	20230906	110600	30195970	5000	5000	5000	5000	0
510	20230906	110500	30195970	5000	5000	5000	5000	0
511	20230906	110400	30195970	5000	5000	5000	5000	0
512	20230906	110300	30195970	5000	5000	5000	5000	0
513	20230906	110200	30195970	5000	5000	5000	5000	0
514	20230906	110100	30195970	5000	5000	5000	5000	0
515	20230906	110000	30195970	5000	5000	5000	5000	0
516	20230906	105900	30195970	5000	4995	5000	4995	21
517	20230906	105800	30091065	5000	5000	5000	5000	0
518	20230906	105700	30091065	5000	5000	5000	5000	0
519	20230906	105600	30091065	5000	5000	5000	5000	0
520	20230906	105500	30091065	5000	4995	5000	4995	300
521	20230906	105400	28591415	5000	5000	5000	5000	7
522	20230906	105300	28556415	5000	5000	5000	5000	0
523	20230906	105200	28556415	5000	5000	5000	5000	2
524	20230906	105100	28546415	5000	5000	5000	5000	0
525	20230906	105000	28546415	5000	5000	5000	5000	0
526	20230906	104900	28546415	5000	4990	5000	4990	2
527	20230906	104800	28536425	4980	4980	4980	4980	0
528	20230906	104700	28536425	4980	4980	4980	4980	0
529	20230906	104600	28536425	4980	4980	4980	4980	0
530	20230906	104500	28536425	4980	4980	4980	4980	246
531	20230906	104400	27311345	5000	5000	5000	5000	0
532	20230906	104300	27311345	5000	5000	5000	5000	0
533	20230906	104200	27311345	5000	4985	5000	4985	201
534	20230906	104100	26309345	4985	4995	4995	4985	101
535	20230906	104000	25805510	5020	5020	5020	5020	0
536	20230906	103900	25805510	5020	5020	5020	5020	0
537	20230906	103800	25805510	5020	5020	5020	5020	0
538	20230906	103700	25805510	5020	5020	5020	5020	1
539	20230906	103600	25800490	5020	5020	5020	5020	1
540	20230906	103500	25795470	5000	5000	5000	5000	0
541	20230906	103400	25795470	5000	5000	5000	5000	0
542	20230906	103300	25795470	5000	5000	5000	5000	0
543	20230906	103200	25795470	5000	5000	5000	5000	136
544	20230906	103100	25115470	5000	5000	5000	5000	0
545	20230906	103000	25115470	5000	5000	5000	5000	0
546	20230906	102900	25115470	5000	5000	5000	5000	1
547	20230906	102800	25110470	5030	5030	5030	5030	0
548	20230906	102700	25110470	5030	5030	5030	5030	0
549	20230906	102600	25110470	5030	5030	5030	5030	0
550	20230906	102500	25110470	5030	5030	5030	5030	0
551	20230906	102400	25110470	5030	5030	5030	5030	0
552	20230906	102300	25110470	5030	5030	5030	5030	0
553	20230906	102200	25110470	5030	5030	5030	5030	0
554	20230906	102100	25110470	5030	5030	5030	5030	0
555	20230906	102000	25110470	5030	5030	5030	5030	0
556	20230906	101900	25110470	5030	5030	5030	5030	0
557	20230906	101800	25110470	5030	5030	5030	5030	0
558	20230906	101700	25110470	5030	5020	5030	5020	170
559	20230906	101600	24256370	5000	5000	5000	5000	0
560	20230906	101500	24256370	5000	5000	5000	5000	0
561	20230906	101400	24256370	5000	5000	5000	5000	0
562	20230906	101300	24256370	5000	5000	5000	5000	0
563	20230906	101200	24256370	5000	5000	5000	5000	0
564	20230906	101100	24256370	5000	5000	5000	5000	686
565	20230906	101000	20826370	5030	5030	5030	5030	0
566	20230906	100900	20826370	5030	5030	5030	5030	15
567	20230906	100800	20750920	5040	5040	5040	5040	1
568	20230906	100700	20745880	5040	5040	5040	5040	3
569	20230906	100600	20730760	5040	5040	5040	5040	0
570	20230906	100500	20730760	5040	5040	5040	5040	0
571	20230906	100400	20730760	5040	5040	5040	5040	5
572	20230906	100300	20705560	5040	5040	5040	5040	0
573	20230906	100200	20705560	5040	5040	5040	5040	1
574	20230906	100100	20700520	5040	5040	5040	5040	18
575	20230906	100000	20609800	5040	5040	5040	5040	0
576	20230906	095900	20609800	5040	5040	5040	5040	0
577	20230906	095800	20609800	5040	5040	5040	5040	0
578	20230906	095700	20609800	5040	5040	5040	5040	0
579	20230906	095600	20609800	5040	5040	5040	5040	0
580	20230906	095500	20609800	5040	5040	5040	5040	1
581	20230906	095400	20604760	5050	5040	5050	5040	16
582	20230906	095300	20524110	5050	5050	5050	5050	1
583	20230906	095200	20519060	5020	5050	5050	5020	274
584	20230906	095100	19143260	5050	5050	5050	5050	1
585	20230906	095000	19138210	5050	5050	5050	5050	5
586	20230906	094900	19112960	5050	5050	5050	5050	1
587	20230906	094800	19107910	5040	5040	5040	5040	91
588	20230906	094700	18649270	5040	5040	5040	5040	159
589	20230906	094600	17847910	5030	5030	5030	5030	5
590	20230906	094500	17822760	5040	5040	5040	5040	2
591	20230906	094400	17812680	5030	5030	5030	5030	0
592	20230906	094300	17812680	5030	5040	5040	5030	334
593	20230906	094200	16132110	5050	5050	5050	5050	0
594	20230906	094100	16132110	5050	5050	5050	5050	0
595	20230906	094000	16132110	5050	5050	5050	5050	0
596	20230906	093900	16132110	5050	5050	5050	5050	0
597	20230906	093800	16132110	5050	5040	5050	5030	219
598	20230906	093700	15029470	5040	5040	5040	5040	0
599	20230906	093600	15029470	5040	5050	5050	5040	7
600	20230906	093500	14994170	5050	5050	5050	5050	0
601	20230906	093400	14994170	5050	5050	5050	5050	101
602	20230906	093300	14484120	5050	5030	5050	5030	302
603	20230906	093200	12961130	5030	5030	5030	5030	5
604	20230906	093100	12935980	5030	5030	5030	5030	18
605	20230906	093000	12845440	5030	5030	5040	5030	170
606	20230906	092900	11989340	5040	5040	5040	5040	0
607	20230906	092800	11989340	5040	5040	5040	5040	1
608	20230906	092700	11984300	5010	5010	5010	5010	1
609	20230906	092600	11979290	5050	5050	5050	5050	40
610	20230906	092500	11777290	5060	5060	5060	5060	0
611	20230906	092400	11777290	5060	5060	5060	5060	0
612	20230906	092300	11777290	5060	5060	5060	5060	0
613	20230906	092200	11777290	5060	5060	5060	5060	0
614	20230906	092100	11777290	5060	5060	5060	5060	0
615	20230906	092000	11777290	5060	5060	5060	5060	0
616	20230906	091900	11777290	5060	5030	5060	5030	85
617	20230906	091800	11348000	5040	5020	5040	5020	351
618	20230906	091700	9581130	5000	5000	5000	5000	19
619	20230906	091600	9486130	5020	5020	5020	5020	0
620	20230906	091500	9486130	5020	5020	5020	5020	0
621	20230906	091400	9486130	5020	5020	5020	5020	1
622	20230906	091300	9481110	5020	5020	5020	5020	0
623	20230906	091200	9481110	5020	5000	5020	5000	199
624	20230906	091100	8484130	5030	5030	5030	5030	0
625	20230906	091000	8484130	5030	5020	5030	5020	197
626	20230906	090900	7493290	5020	5020	5030	4985	290
627	20230906	090800	6044480	5010	4995	5010	4995	51
628	20230906	090700	5789345	5010	5000	5010	5000	12
629	20230906	090600	5729335	4970	5000	5000	4970	2
630	20230906	090500	5719365	4970	4995	5030	4970	709
631	20230906	090400	2181600	5000	5000	5000	5000	0
632	20230906	090300	2181600	5000	5000	5000	5000	0
633	20230906	090200	2181600	5000	5000	5000	5000	0
634	20230906	090100	2181600	5000	5000	5000	5000	60
635	20230906	090000	1881600	5040	4980	5040	4980	377