KissMeData/015710/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	185400	5482745270	4965	4965	4965	4965	10380
3	20230913	185300	5482745270	4965	4965	4965	4965	0
4	20230913	185200	5482745270	4965	4965	4965	4965	0
5	20230913	185100	5482745270	4965	4965	4965	4965	0
6	20230913	185000	5482745270	4965	4965	4965	4965	0
7	20230913	184900	5482745270	4965	4965	4965	4965	0
8	20230913	184800	5482745270	4965	4965	4965	4965	0
9	20230913	184700	5482745270	4965	4965	4965	4965	0
10	20230913	184600	5482745270	4965	4965	4965	4965	0
11	20230913	184500	5482745270	4965	4965	4965	4965	0
12	20230913	184400	5482745270	4965	4965	4965	4965	0
13	20230913	184300	5482745270	4965	4965	4965	4965	0
14	20230913	184200	5482745270	4965	4965	4965	4965	0
15	20230913	184100	5482745270	4965	4965	4965	4965	0
16	20230913	184000	5482745270	4965	4965	4965	4965	0
17	20230913	183900	5482745270	4965	4965	4965	4965	0
18	20230913	183800	5482745270	4965	4965	4965	4965	0
19	20230913	183700	5482745270	4965	4965	4965	4965	0
20	20230913	183600	5482745270	4965	4965	4965	4965	0
21	20230913	183500	5482745270	4965	4965	4965	4965	0
22	20230913	183400	5482745270	4965	4965	4965	4965	0
23	20230913	183300	5482745270	4965	4965	4965	4965	0
24	20230913	183200	5482745270	4965	4965	4965	4965	0
25	20230913	183100	5482745270	4965	4965	4965	4965	0
26	20230913	183000	5482745270	4965	4965	4965	4965	0
27	20230913	182900	5482745270	4965	4965	4965	4965	0
28	20230913	182800	5482745270	4965	4965	4965	4965	0
29	20230913	182700	5482745270	4965	4965	4965	4965	0
30	20230913	182600	5482745270	4965	4965	4965	4965	0
31	20230913	182500	5482745270	4965	4965	4965	4965	0
32	20230913	182400	5482745270	4965	4965	4965	4965	10380
33	20230913	182300	5482745270	4965	4965	4965	4965	0
34	20230913	182200	5482745270	4965	4965	4965	4965	0
35	20230913	182100	5482745270	4965	4965	4965	4965	0
36	20230913	182000	5482745270	4965	4965	4965	4965	0
37	20230913	181900	5482745270	4965	4965	4965	4965	0
38	20230913	181800	5482745270	4965	4965	4965	4965	0
39	20230913	181700	5482745270	4965	4965	4965	4965	0
40	20230913	181600	5482745270	4965	4965	4965	4965	0
41	20230913	181500	5482745270	4965	4965	4965	4965	0
42	20230913	181400	5482745270	4965	4965	4965	4965	0
43	20230913	181300	5482745270	4965	4965	4965	4965	0
44	20230913	181200	5482745270	4965	4965	4965	4965	0
45	20230913	181100	5482745270	4965	4965	4965	4965	0
46	20230913	181000	5482745270	4965	4965	4965	4965	0
47	20230913	180900	5482745270	4965	4965	4965	4965	0
48	20230913	180800	5482745270	4965	4965	4965	4965	0
49	20230913	180700	5482745270	4965	4965	4965	4965	0
50	20230913	180600	5482745270	4965	4965	4965	4965	0
51	20230913	180500	5482745270	4965	4965	4965	4965	0
52	20230913	180400	5482745270	4965	4965	4965	4965	0
53	20230913	180300	5482745270	4965	4965	4965	4965	0
54	20230913	180200	5482745270	4965	4965	4965	4965	0
55	20230913	180100	5482745270	4965	4965	4965	4965	0
56	20230913	180000	5482745270	4965	4965	4965	4965	0
57	20230913	175900	5482745270	4965	4965	4965	4965	0
58	20230913	175800	5482745270	4965	4965	4965	4965	0
59	20230913	175700	5482745270	4965	4965	4965	4965	0
60	20230913	175600	5482745270	4965	4965	4965	4965	0
61	20230913	175500	5482745270	4965	4965	4965	4965	0
62	20230913	175400	5482745270	4965	4965	4965	4965	10380
63	20230913	175300	5482745270	4965	4965	4965	4965	0
64	20230913	175200	5482745270	4965	4965	4965	4965	0
65	20230913	175100	5482745270	4965	4965	4965	4965	0
66	20230913	175000	5482745270	4965	4965	4965	4965	0
67	20230913	174900	5482745270	4965	4965	4965	4965	0
68	20230913	174800	5482745270	4965	4965	4965	4965	0
69	20230913	174700	5482745270	4965	4965	4965	4965	0
70	20230913	174600	5482745270	4965	4965	4965	4965	0
71	20230913	174500	5482745270	4965	4965	4965	4965	0
72	20230913	174400	5482745270	4965	4965	4965	4965	0
73	20230913	174300	5482745270	4965	4965	4965	4965	0
74	20230913	174200	5482745270	4965	4965	4965	4965	0
75	20230913	174100	5482745270	4965	4965	4965	4965	0
76	20230913	174000	5482745270	4965	4965	4965	4965	0
77	20230913	173900	5482745270	4965	4965	4965	4965	0
78	20230913	173800	5482745270	4965	4965	4965	4965	0
79	20230913	173700	5482745270	4965	4965	4965	4965	0
80	20230913	173600	5482745270	4965	4965	4965	4965	0
81	20230913	173500	5482745270	4965	4965	4965	4965	0
82	20230913	173400	5482745270	4965	4965	4965	4965	0
83	20230913	173300	5482745270	4965	4965	4965	4965	0
84	20230913	173200	5482745270	4965	4965	4965	4965	0
85	20230913	173100	5482745270	4965	4965	4965	4965	0
86	20230913	173000	5482745270	4965	4965	4965	4965	0
87	20230913	172900	5482745270	4965	4965	4965	4965	0
88	20230913	172800	5482745270	4965	4965	4965	4965	0
89	20230913	172700	5482745270	4965	4965	4965	4965	0
90	20230913	172600	5482745270	4965	4965	4965	4965	0
91	20230913	172500	5482745270	4965	4965	4965	4965	0
92	20230913	172400	5482745270	4965	4965	4965	4965	10380
93	20230913	172300	5482745270	4965	4965	4965	4965	0
94	20230913	172200	5482745270	4965	4965	4965	4965	0
95	20230913	172100	5482745270	4965	4965	4965	4965	0
96	20230913	172000	5482745270	4965	4965	4965	4965	0
97	20230913	171900	5482745270	4965	4965	4965	4965	0
98	20230913	171800	5482745270	4965	4965	4965	4965	0
99	20230913	171700	5482745270	4965	4965	4965	4965	0
100	20230913	171600	5482745270	4965	4965	4965	4965	0
101	20230913	171500	5482745270	4965	4965	4965	4965	0
102	20230913	171400	5482745270	4965	4965	4965	4965	0
103	20230913	171300	5482745270	4965	4965	4965	4965	0
104	20230913	171200	5482745270	4965	4965	4965	4965	0
105	20230913	171100	5482745270	4965	4965	4965	4965	0
106	20230913	171000	5482745270	4965	4965	4965	4965	0
107	20230913	170900	5482745270	4965	4965	4965	4965	0
108	20230913	170800	5482745270	4965	4965	4965	4965	0
109	20230913	170700	5482745270	4965	4965	4965	4965	0
110	20230913	170600	5482745270	4965	4965	4965	4965	0
111	20230913	170500	5482745270	4965	4965	4965	4965	0
112	20230913	170400	5482745270	4965	4965	4965	4965	0
113	20230913	170300	5482745270	4965	4965	4965	4965	0
114	20230913	170200	5482745270	4965	4965	4965	4965	0
115	20230913	170100	5482745270	4965	4965	4965	4965	0
116	20230913	170000	5482745270	4965	4965	4965	4965	0
117	20230913	165900	5482745270	4965	4965	4965	4965	0
118	20230913	165800	5482745270	4965	4965	4965	4965	0
119	20230913	165700	5482745270	4965	4965	4965	4965	0
120	20230913	165600	5482745270	4965	4965	4965	4965	0
121	20230913	165500	5482745270	4965	4965	4965	4965	0
122	20230913	165400	5482745270	4965	4965	4965	4965	10380
123	20230913	165300	5482745270	4965	4965	4965	4965	0
124	20230913	165200	5482745270	4965	4965	4965	4965	0
125	20230913	165100	5482745270	4965	4965	4965	4965	0
126	20230913	165000	5482745270	4965	4965	4965	4965	0
127	20230913	164900	5482745270	4965	4965	4965	4965	0
128	20230913	164800	5482745270	4965	4965	4965	4965	0
129	20230913	164700	5482745270	4965	4965	4965	4965	0
130	20230913	164600	5482745270	4965	4965	4965	4965	0
131	20230913	164500	5482745270	4965	4965	4965	4965	0
132	20230913	164400	5482745270	4965	4965	4965	4965	0
133	20230913	164300	5482745270	4965	4965	4965	4965	0
134	20230913	164200	5482745270	4965	4965	4965	4965	0
135	20230913	164100	5482745270	4965	4965	4965	4965	0
136	20230913	164000	5482745270	4965	4965	4965	4965	0
137	20230913	163900	5482745270	4965	4965	4965	4965	0
138	20230913	163800	5482745270	4965	4965	4965	4965	0
139	20230913	163700	5482745270	4965	4965	4965	4965	0
140	20230913	163600	5482745270	4965	4965	4965	4965	0
141	20230913	163500	5482745270	4965	4965	4965	4965	0
142	20230913	163400	5482745270	4965	4965	4965	4965	0
143	20230913	163300	5482745270	4965	4965	4965	4965	0
144	20230913	163200	5482745270	4965	4965	4965	4965	0
145	20230913	163100	5482745270	4965	4965	4965	4965	0
146	20230913	163000	5482745270	4965	4965	4965	4965	0
147	20230913	162900	5482745270	4965	4965	4965	4965	0
148	20230913	162800	5482745270	4965	4965	4965	4965	0
149	20230913	162700	5482745270	4965	4965	4965	4965	0
150	20230913	162600	5482745270	4965	4965	4965	4965	0
151	20230913	162500	5482745270	4965	4965	4965	4965	0
152	20230913	162400	5482745270	4965	4965	4965	4965	10380
153	20230913	162300	5482745270	4965	4965	4965	4965	0
154	20230913	162200	5482745270	4965	4965	4965	4965	0
155	20230913	162100	5482745270	4965	4965	4965	4965	0
156	20230913	162000	5482745270	4965	4965	4965	4965	0
157	20230913	161900	5482745270	4965	4965	4965	4965	0
158	20230913	161800	5482745270	4965	4965	4965	4965	0
159	20230913	161700	5482745270	4965	4965	4965	4965	0
160	20230913	161600	5482745270	4965	4965	4965	4965	0
161	20230913	161500	5482745270	4965	4965	4965	4965	0
162	20230913	161400	5482745270	4965	4965	4965	4965	0
163	20230913	161300	5482745270	4965	4965	4965	4965	0
164	20230913	161200	5482745270	4965	4965	4965	4965	0
165	20230913	161100	5482745270	4965	4965	4965	4965	0
166	20230913	161000	5482745270	4965	4965	4965	4965	0
167	20230913	160900	5482745270	4965	4965	4965	4965	0
168	20230913	160800	5482745270	4965	4965	4965	4965	0
169	20230913	160700	5482745270	4965	4965	4965	4965	0
170	20230913	160600	5482745270	4965	4965	4965	4965	0
171	20230913	160500	5482745270	4965	4965	4965	4965	0
172	20230913	160400	5482745270	4965	4965	4965	4965	0
173	20230913	160300	5482745270	4965	4965	4965	4965	0
174	20230913	160200	5482745270	4965	4965	4965	4965	0
175	20230913	160100	5482745270	4965	4965	4965	4965	0
176	20230913	160000	5482745270	4965	4965	4965	4965	0
177	20230913	155900	5482745270	4965	4965	4965	4965	0
178	20230913	155800	5482745270	4965	4965	4965	4965	0
179	20230913	155700	5482745270	4965	4965	4965	4965	0
180	20230913	155600	5482745270	4965	4965	4965	4965	0
181	20230913	155500	5482745270	4965	4965	4965	4965	0
182	20230913	155400	5482745270	4965	4965	4965	4965	10380
183	20230913	155300	5482745270	4965	4965	4965	4965	0
184	20230913	155200	5482745270	4965	4965	4965	4965	0
185	20230913	155100	5482745270	4965	4965	4965	4965	0
186	20230913	155000	5482745270	4965	4965	4965	4965	0
187	20230913	154900	5482745270	4965	4965	4965	4965	0
188	20230913	154800	5482745270	4965	4965	4965	4965	0
189	20230913	154700	5482745270	4965	4965	4965	4965	0
190	20230913	154600	5482745270	4965	4965	4965	4965	0
191	20230913	154500	5482745270	4965	4965	4965	4965	0
192	20230913	154400	5482745270	4965	4965	4965	4965	0
193	20230913	154300	5482745270	4965	4965	4965	4965	0
194	20230913	154200	5482745270	4965	4965	4965	4965	0
195	20230913	154100	5482745270	4965	4965	4965	4965	0
196	20230913	154000	5482745270	4965	4965	4965	4965	0
197	20230913	153900	5482745270	4965	4965	4965	4965	0
198	20230913	153800	5482745270	4965	4965	4965	4965	0
199	20230913	153700	5482745270	4965	4965	4965	4965	0
200	20230913	153600	5482745270	4965	4965	4965	4965	0
201	20230913	153500	5482745270	4965	4965	4965	4965	0
202	20230913	153400	5482745270	4965	4965	4965	4965	0
203	20230913	153300	5482745270	4965	4965	4965	4965	0
204	20230913	153200	5482745270	4965	4965	4965	4965	0
205	20230913	153100	5482745270	4965	4965	4965	4965	0
206	20230913	153000	5482745270	4965	4965	4965	4965	10380
207	20230913	152900	5431208570	4970	4970	4970	4970	0
208	20230913	152800	5431208570	4970	4970	4970	4970	0
209	20230913	152700	5431208570	4970	4970	4970	4970	0
210	20230913	152600	5431208570	4970	4970	4970	4970	0
211	20230913	152500	5431208570	4970	4970	4970	4970	0
212	20230913	152400	5431208570	4970	4970	4970	4970	0
213	20230913	152300	5431208570	4970	4970	4970	4970	0
214	20230913	152200	5431208570	4970	4970	4970	4970	0
215	20230913	152100	5431208570	4970	4970	4970	4970	0
216	20230913	152000	5431208570	4970	4970	4970	4970	0
217	20230913	151900	5431208570	4970	4970	4975	4970	838
218	20230913	151800	5427043705	4975	4975	4975	4975	17
219	20230913	151700	5426959130	4980	4980	4980	4980	6
220	20230913	151600	5426929250	4975	4975	4975	4970	3
221	20230913	151500	5426914330	4990	4975	4990	4975	1237
222	20230913	151400	5420746715	4970	4970	4970	4970	241
223	20230913	151300	5419548945	4970	4975	4975	4970	2522
224	20230913	151200	5407014570	4970	4970	4970	4970	196
225	20230913	151100	5406040450	4980	4975	4980	4970	190
226	20230913	151000	5405096090	4970	4980	4980	4970	860
227	20230913	150900	5400818330	4980	4975	4980	4975	105
228	20230913	150800	5400295930	4970	4975	4975	4970	1309
229	20230913	150700	5393785650	4975	4980	4980	4975	1028
230	20230913	150600	5388669635	4980	4980	4980	4980	1
231	20230913	150500	5388664655	4980	4980	4980	4980	527
232	20230913	150400	5386040195	4980	4975	4980	4975	692
233	20230913	150300	5382594335	4975	4975	4975	4975	287
234	20230913	150200	5381166510	4980	4980	4980	4980	608
235	20230913	150100	5378138670	4975	4975	4975	4975	32
236	20230913	150000	5377979470	4980	4985	4985	4980	347
237	20230913	145900	5376250910	4985	4985	4985	4985	0
238	20230913	145800	5376250910	4985	4985	4985	4980	66
239	20230913	145700	5375922175	4985	4980	4985	4980	45
240	20230913	145600	5375698055	4980	4980	4980	4980	1282
241	20230913	145500	5369313695	4980	4980	4980	4980	595
242	20230913	145400	5366350595	4980	4985	4985	4980	101
243	20230913	145300	5365847610	4985	4985	4985	4980	1111
244	20230913	145200	5360313025	4985	4985	4985	4985	100
245	20230913	145100	5359814525	4985	4985	4985	4985	310
246	20230913	145000	5358269175	4980	4980	4980	4980	170
247	20230913	144900	5357422575	4980	4980	4980	4980	380
248	20230913	144800	5355530175	4980	4980	4980	4980	700
249	20230913	144700	5352044175	4980	4980	4980	4980	1207
250	20230913	144600	5346033315	4980	4980	4980	4980	51
251	20230913	144500	5345779335	4985	4975	4985	4975	184
252	20230913	144400	5344862425	4975	4990	4990	4975	4928
253	20230913	144300	5320326375	4990	4990	4990	4990	100
254	20230913	144200	5319827375	4990	4990	4990	4990	100
255	20230913	144100	5319328375	4990	4990	4990	4990	50
256	20230913	144000	5319078875	4990	4990	4990	4990	0
257	20230913	143900	5319078875	4990	4985	4990	4985	446
258	20230913	143800	5316853635	4985	4985	4985	4985	45
259	20230913	143700	5316629310	4985	4995	4995	4985	1148
260	20230913	143600	5310906330	4985	4990	4990	4985	277
261	20230913	143500	5309524105	4990	4985	4990	4985	117
262	20230913	143400	5308940715	4985	4985	4985	4985	40
263	20230913	143300	5308741315	4985	4985	4985	4985	132
264	20230913	143200	5308083295	4985	4985	4985	4985	1147
265	20230913	143100	5302365500	4990	4990	4990	4990	2
266	20230913	143000	5302355520	4990	4985	4990	4985	475
267	20230913	142900	5299987640	4990	4990	4990	4990	0
268	20230913	142800	5299987640	4990	4990	4990	4990	193
269	20230913	142700	5299024570	4990	5000	5000	4990	1170
270	20230913	142600	5293176270	5000	5000	5000	5000	0
271	20230913	142500	5293176270	5000	5000	5000	5000	0
272	20230913	142400	5293176270	5000	5000	5000	5000	0
273	20230913	142300	5293176270	5000	4995	5000	4995	2445
274	20230913	142200	5280951295	5000	5000	5000	5000	180
275	20230913	142100	5280051295	5000	4990	5000	4990	1634
276	20230913	142000	5271893635	4990	4990	4990	4990	0
277	20230913	141900	5271893635	4990	4990	4990	4990	0
278	20230913	141800	5271893635	4990	4990	4990	4990	0
279	20230913	141700	5271893635	4990	4990	4990	4990	700
280	20230913	141600	5268400635	4990	4990	4990	4990	2
281	20230913	141500	5268390655	4990	4990	4990	4990	0
282	20230913	141400	5268390655	4990	4990	4990	4990	0
283	20230913	141300	5268390655	4990	4990	4990	4990	71
284	20230913	141200	5268036365	4990	4990	4990	4990	1
285	20230913	141100	5268031375	4985	4985	4985	4985	90
286	20230913	141000	5267582725	4985	4985	4985	4985	0
287	20230913	140900	5267582725	4985	4985	4985	4985	38
288	20230913	140800	5267393295	4985	4985	4985	4985	24
289	20230913	140700	5267273655	4985	4985	4985	4985	5
290	20230913	140600	5267248730	4985	4990	4990	4985	103
291	20230913	140500	5266734765	4990	4990	4990	4980	27
292	20230913	140400	5266600255	4990	4985	4990	4985	620
293	20230913	140300	5263509550	4980	4980	4980	4980	111
294	20230913	140200	5262956770	4985	4985	4985	4985	6
295	20230913	140100	5262926860	4980	4980	4980	4980	653
296	20230913	140000	5259674920	4980	4980	4980	4980	100
297	20230913	135900	5259176920	4980	4980	4980	4980	577
298	20230913	135800	5256303460	4985	4985	4985	4985	1
299	20230913	135700	5256298475	4980	4980	4980	4980	2
300	20230913	135600	5256288515	4980	4980	4980	4980	107
301	20230913	135500	5255755655	4980	4985	4985	4980	15
302	20230913	135400	5255680905	4985	4985	4985	4985	10
303	20230913	135300	5255631055	4985	4985	4985	4985	10
304	20230913	135200	5255581205	4985	4985	4985	4985	5
305	20230913	135100	5255556280	4980	4980	4980	4980	277
306	20230913	135000	5254176820	4980	4980	4980	4975	333
307	20230913	134900	5252519865	4975	4980	4985	4975	1910
308	20230913	134800	5243016100	4980	4975	4980	4975	814
309	20230913	134700	5238965425	4975	4980	4980	4975	2795
310	20230913	134600	5225048460	4980	4980	4980	4980	0
311	20230913	134500	5225048460	4980	4980	4980	4980	350
312	20230913	134400	5223305460	4980	4985	4985	4980	2147
313	20230913	134300	5212613395	4980	4990	4990	4980	1457
314	20230913	134200	5205351910	4990	4995	4995	4990	3659
315	20230913	134100	5187092005	4995	4995	4995	4995	584
316	20230913	134000	5184174925	4995	4995	4995	4990	437
317	20230913	133900	5181993200	4995	4995	4995	4995	167
318	20230913	133800	5181159035	5000	5000	5000	5000	100
319	20230913	133700	5180659035	5000	5000	5000	5000	3
320	20230913	133600	5180644035	4995	4995	4995	4995	414
321	20230913	133500	5178576105	4995	4995	4995	4995	1
322	20230913	133400	5178571110	4995	4995	4995	4995	3
323	20230913	133300	5178556125	4995	4995	4995	4995	231
324	20230913	133200	5177402280	4995	4995	4995	4995	15
325	20230913	133100	5177327355	4995	4990	4995	4985	1558
326	20230913	133000	5169560690	4985	4990	4995	4980	4072
327	20230913	132900	5149269715	4995	4995	4995	4995	2
328	20230913	132800	5149259725	4990	4990	4990	4990	872
329	20230913	132700	5144908445	4985	4985	4985	4985	188
330	20230913	132600	5143971265	4985	4985	4985	4985	0
331	20230913	132500	5143971265	4985	4985	4985	4985	129
332	20230913	132400	5143328200	4985	4985	4985	4985	0
333	20230913	132300	5143328200	4985	4985	4985	4985	300
334	20230913	132200	5141832700	4980	4985	4985	4980	2294
335	20230913	132100	5130406010	4985	4985	4985	4985	132
336	20230913	132000	5129747990	4985	4985	4985	4985	0
337	20230913	131900	5129747990	4985	4985	4985	4985	0
338	20230913	131800	5129747990	4985	4985	4985	4985	0
339	20230913	131700	5129747990	4985	4985	4985	4985	802
340	20230913	131600	5125750020	4985	4985	4985	4985	977
341	20230913	131500	5120879675	4985	4990	4990	4985	503
342	20230913	131400	5118369760	4985	4985	4985	4985	150
343	20230913	131300	5117622010	4985	4985	4990	4985	34
344	20230913	131200	5117452370	4990	4990	4990	4990	1819
345	20230913	131100	5108375560	4990	4990	4990	4990	50
346	20230913	131000	5108126060	4995	4995	4995	4995	0
347	20230913	130900	5108126060	4995	4995	4995	4995	0
348	20230913	130800	5108126060	4995	4990	4995	4990	303
349	20230913	130700	5106613985	4995	4990	4995	4990	30
350	20230913	130600	5106464185	4990	4990	4990	4990	1
351	20230913	130500	5106459195	4990	4990	4990	4990	132
352	20230913	130400	5105800515	4995	4995	4995	4995	0
353	20230913	130300	5105800515	4995	4990	4995	4990	370
354	20230913	130200	5103953365	5000	5000	5000	5000	1
355	20230913	130100	5103948365	4995	4995	4995	4995	120
356	20230913	130000	5103348965	4995	4995	4995	4995	100
357	20230913	125900	5102849465	4990	4990	4990	4990	285
358	20230913	125800	5101427315	4990	4990	4990	4990	142
359	20230913	125700	5100718735	4990	4990	4990	4990	194
360	20230913	125600	5099750675	5000	5000	5000	5000	93
361	20230913	125500	5099285675	5000	5000	5000	5000	11
362	20230913	125400	5099230675	5000	5000	5000	5000	1
363	20230913	125300	5099225675	5000	5000	5000	5000	0
364	20230913	125200	5099225675	5000	5000	5000	5000	4
365	20230913	125100	5099205675	5000	5000	5000	5000	25
366	20230913	125000	5099080675	5000	5000	5000	5000	1
367	20230913	124900	5099075675	4995	4990	4995	4990	451
368	20230913	124800	5096822965	4990	4990	4990	4990	0
369	20230913	124700	5096822965	4990	4990	4990	4990	0
370	20230913	124600	5096822965	4990	4990	4990	4990	195
371	20230913	124500	5095849915	4995	4995	4995	4995	7
372	20230913	124400	5095814950	4995	4990	4995	4990	1013
373	20230913	124300	5090759830	4990	4990	4990	4990	0
374	20230913	124200	5090759830	4990	4990	4990	4990	189
375	20230913	124100	5089816720	4990	4990	4990	4990	1204
376	20230913	124000	5083808760	4990	4990	4995	4990	723
377	20230913	123900	5080200985	5000	5000	5000	5000	6
378	20230913	123800	5080170985	4990	4990	4990	4990	0
379	20230913	123700	5080170985	4990	4990	4990	4990	522
380	20230913	123600	5077566205	4990	4990	4990	4990	246
381	20230913	123500	5076338665	4990	4990	4990	4990	0
382	20230913	123400	5076338665	4990	4990	4990	4990	87
383	20230913	123300	5075904535	4990	4985	4990	4985	106
384	20230913	123200	5075376100	4985	4985	4985	4985	0
385	20230913	123100	5075376100	4985	4990	4990	4985	175
386	20230913	123000	5074503225	4990	4985	4990	4985	149
387	20230913	122900	5073760260	4990	4990	4990	4990	1
388	20230913	122800	5073755270	4985	4985	4985	4985	0
389	20230913	122700	5073755270	4985	4985	4985	4985	91
390	20230913	122600	5073301635	4990	4985	4990	4985	19
391	20230913	122500	5073206905	4985	4985	4985	4985	3
392	20230913	122400	5073191950	4985	4985	4985	4985	0
393	20230913	122300	5073191950	4985	4990	4990	4985	54
394	20230913	122200	5072922750	4990	4990	4990	4990	0
395	20230913	122100	5072922750	4990	4990	4990	4990	1
396	20230913	122000	5072917760	4990	4990	4990	4990	0
397	20230913	121900	5072917760	4990	4990	4990	4990	200
398	20230913	121800	5071919760	4990	4985	4990	4985	17
399	20230913	121700	5071834935	4985	4985	4985	4985	299
400	20230913	121600	5070344420	4990	4980	4990	4980	48
401	20230913	121500	5070105180	4980	4985	4985	4980	379
402	20230913	121400	5068217120	4985	4980	4985	4980	6
403	20230913	121300	5068187215	4980	4985	4985	4980	75
404	20230913	121200	5067813710	4985	4985	4985	4985	1
405	20230913	121100	5067808725	4980	4980	4980	4980	200
406	20230913	121000	5066812725	4980	4980	4980	4980	744
407	20230913	120900	5063107605	4985	4980	4985	4980	21
408	20230913	120800	5063003020	4980	4980	4980	4980	1427
409	20230913	120700	5055896560	4980	4985	4985	4980	531
410	20230913	120600	5053251430	4985	4985	4985	4985	212
411	20230913	120500	5052194610	4985	4985	4985	4985	14
412	20230913	120400	5052124820	4990	4985	4990	4985	286
413	20230913	120300	5050699100	4985	4985	4985	4985	8
414	20230913	120200	5050659220	4980	4980	4980	4980	310
415	20230913	120100	5049115420	4980	4980	4980	4980	81
416	20230913	120000	5048712040	4980	4980	4980	4980	2555
417	20230913	115900	5035988140	4985	4990	4990	4985	1891
418	20230913	115800	5026559315	4990	4990	4990	4990	741
419	20230913	115700	5022861725	4985	4985	4985	4985	740
420	20230913	115600	5019172825	4985	4985	4985	4985	51
421	20230913	115500	5018918590	4985	4985	4985	4985	289
422	20230913	115400	5017477925	4985	4985	4985	4985	1612
423	20230913	115300	5009442105	4990	5000	5000	4985	2918
424	20230913	115200	4994890745	5000	5000	5000	5000	40
425	20230913	115100	4994690745	4990	4990	4990	4990	11
426	20230913	115000	4994635855	4990	5000	5000	4985	5601
427	20230913	114900	4966679715	5000	5000	5000	5000	5
428	20230913	114800	4966654715	5000	5000	5000	5000	53
429	20230913	114700	4966389715	5000	5000	5000	5000	1
430	20230913	114600	4966384715	5000	4995	5000	4995	1000
431	20230913	114500	4961388190	4995	4995	4995	4995	1
432	20230913	114400	4961383195	4990	4990	4990	4985	1641
433	20230913	114300	4953196445	4985	4995	4995	4985	1805
434	20230913	114200	4944191495	4995	5000	5000	4990	1222
435	20230913	114100	4938085910	5000	4995	5000	4995	904
436	20230913	114000	4933570380	4990	4990	4990	4985	56
437	20230913	113900	4933290945	4990	4995	4995	4990	808
438	20230913	113800	4929259000	4995	4995	4995	4995	38
439	20230913	113700	4929069190	4990	4995	4995	4990	121
440	20230913	113600	4928464980	4995	4990	4995	4985	346
441	20230913	113500	4926739135	4990	4990	4990	4985	799
442	20230913	113400	4922752500	4990	4995	4995	4990	27
443	20230913	113300	4922617640	4990	4995	4995	4985	5938
444	20230913	113200	4892996125	4990	4995	4995	4990	3972
445	20230913	113100	4873164805	4995	4995	4995	4995	2074
446	20230913	113000	4862805175	5000	5000	5000	5000	970
447	20230913	112900	4857955175	5000	5020	5020	5000	2680
448	20230913	112800	4844546035	5020	5020	5020	5020	20
449	20230913	112700	4844445635	5020	5000	5020	5000	56
450	20230913	112600	4844165235	5020	5010	5020	4995	9564
451	20230913	112500	4796364730	5010	5020	5020	4995	767
452	20230913	112400	4792529930	4995	5010	5020	4995	8075
453	20230913	112300	4752145085	5010	5030	5030	5010	2246
454	20230913	112200	4740872485	5030	5030	5040	5030	4105
455	20230913	112100	4720189435	5030	5020	5030	5020	1089
456	20230913	112000	4714718815	5020	5040	5040	5020	4559
457	20230913	111900	4691788235	5040	5020	5040	5010	1910
458	20230913	111800	4682191055	5020	5020	5030	5010	6170
459	20230913	111700	4651235685	5020	5000	5030	5000	6585
460	20230913	111600	4618209175	5010	4990	5030	4985	14144
461	20230913	111500	4547434295	4990	5090	5090	4980	32893
462	20230913	111400	4381616905	5090	5090	5090	5090	2446
463	20230913	111300	4369166765	5100	5100	5100	5100	132
464	20230913	111200	4368493565	5100	5120	5120	5100	1107
465	20230913	111100	4362836575	5130	5120	5130	5120	2156
466	20230913	111000	4351783525	5110	5110	5120	5090	3652
467	20230913	110900	4333127115	5110	5090	5110	5090	2409
468	20230913	110800	4320861505	5090	5100	5100	5090	2813
469	20230913	110700	4306541185	5100	5130	5150	5100	2100
470	20230913	110600	4295776615	5130	5100	5160	5100	2662
471	20230913	110500	4282120515	5100	5080	5100	5070	4063
472	20230913	110400	4261482695	5080	5110	5110	5080	8430
473	20230913	110300	4218590805	5110	5100	5130	5100	4036
474	20230913	110200	4197956265	5110	5120	5120	5080	7606
475	20230913	110100	4159166035	5120	5120	5130	5100	2493
476	20230913	110000	4146426435	5120	5090	5140	5080	7588
477	20230913	105900	4107666445	5080	5150	5150	5070	35156
478	20230913	105800	3928596005	5130	5160	5200	5120	22677
479	20230913	105700	3812100775	5160	5200	5240	5140	26382
480	20230913	105600	3674988605	5200	5260	5260	5110	79598
481	20230913	105500	3262328925	5260	5360	5370	5230	50463
482	20230913	105400	2995733665	5360	5370	5390	5250	88107
483	20230913	105300	2527352825	5370	5400	5490	5330	157699
484	20230913	105200	1672931445	5390	5040	5500	5030	227341
485	20230913	105100	448902935	5040	5040	5050	5030	2501
486	20230913	105000	436278555	5040	5040	5050	5040	1270
487	20230913	104900	429872805	5050	5010	5050	5010	4616
488	20230913	104800	406625645	5020	4975	5020	4970	5022
489	20230913	104700	381583330	4975	4975	4975	4975	428
490	20230913	104600	379454030	4975	4975	4975	4970	2114
491	20230913	104500	368938430	4980	4990	4990	4980	3700
492	20230913	104400	350510625	4985	4985	4985	4985	1
493	20230913	104300	350505640	4985	4985	4985	4985	649
494	20230913	104200	347270375	4990	4990	4990	4985	2101
495	20230913	104100	336787665	4990	4995	4995	4990	218
496	20230913	104000	335699820	4995	4995	4995	4995	2475
497	20230913	103900	323337195	5000	5010	5010	5000	1683
498	20230913	103800	314921095	5010	5010	5010	5000	50
499	20230913	103700	314670645	5000	5000	5000	5000	0
500	20230913	103600	314670645	5000	5000	5010	5000	84
501	20230913	103500	314250585	5000	5000	5000	5000	495
502	20230913	103400	311775585	5000	5000	5000	5000	1388
503	20230913	103300	304835585	5000	5000	5000	5000	0
504	20230913	103200	304835585	5000	5000	5000	5000	700
505	20230913	103100	301335585	5000	5010	5010	5000	230
506	20230913	103000	300184285	5000	5000	5000	5000	91
507	20230913	102900	299729285	5000	5000	5000	5000	49
508	20230913	102800	299484285	5000	5000	5000	5000	190
509	20230913	102700	298534285	5010	5010	5010	5010	1060
510	20230913	102600	293223685	5010	5010	5010	5010	0
511	20230913	102500	293223685	5010	5010	5010	5010	60
512	20230913	102400	292923085	5010	5020	5020	5010	2568
513	20230913	102300	280056195	5020	5020	5020	5020	1874
514	20230913	102200	270648715	5020	5020	5020	5020	0
515	20230913	102100	270648715	5020	5030	5030	5020	300
516	20230913	102000	269141305	5030	5030	5030	5030	0
517	20230913	101900	269141305	5030	5030	5030	5030	15
518	20230913	101800	269065855	5030	5030	5030	5030	11
519	20230913	101700	269010525	5030	5030	5030	5030	20
520	20230913	101600	268909925	5020	5020	5020	5020	0
521	20230913	101500	268909925	5020	5020	5020	5020	2
522	20230913	101400	268899885	5030	5020	5030	5010	884
523	20230913	101300	264464145	5030	5030	5030	5030	0
524	20230913	101200	264464145	5030	5020	5030	5020	709
525	20230913	101100	260897895	5020	5020	5020	5020	1324
526	20230913	101000	254251415	5020	5030	5030	5020	19
527	20230913	100900	254156025	5030	5030	5030	5030	182
528	20230913	100800	253240565	5030	5030	5030	5030	0
529	20230913	100700	253240565	5030	5030	5030	5030	5
530	20230913	100600	253215415	5030	5030	5030	5030	21
531	20230913	100500	253109785	5040	5040	5040	5020	788
532	20230913	100400	249149425	5040	5040	5040	5040	44
533	20230913	100300	248927665	5040	5040	5040	5040	37
534	20230913	100200	248741185	5040	5040	5040	5040	71
535	20230913	100100	248383345	5040	5040	5040	5040	332
536	20230913	100000	246710065	5040	5040	5040	5040	0
537	20230913	095900	246710065	5040	5040	5040	5040	0
538	20230913	095800	246710065	5040	5040	5040	5040	10
539	20230913	095700	246659665	5040	5040	5040	5040	0
540	20230913	095600	246659665	5040	5040	5040	5040	15
541	20230913	095500	246584065	5040	5020	5040	5020	455
542	20230913	095400	244291865	5020	5020	5020	5020	22
543	20230913	095300	244181425	5010	5030	5030	5010	1000
544	20230913	095200	239164775	5030	5030	5030	5030	3
545	20230913	095100	239149685	5030	5030	5030	5030	102
546	20230913	095000	238636625	5040	5040	5040	5040	0
547	20230913	094900	238636625	5040	5050	5050	5040	1273
548	20230913	094800	232220505	5050	5050	5050	5050	895
549	20230913	094700	227700755	5050	5050	5050	5050	169
550	20230913	094600	226847305	5060	5060	5060	5060	191
551	20230913	094500	225880845	5060	5060	5060	5060	0
552	20230913	094400	225880845	5060	5060	5080	5060	933
553	20230913	094300	221159805	5070	5080	5080	5070	111
554	20230913	094200	220596025	5060	5070	5070	5060	372
555	20230913	094100	218712445	5070	5060	5070	5060	2720
556	20230913	094000	204922245	5060	5050	5060	5050	803
557	20230913	093900	200866655	5050	5050	5050	5050	6
558	20230913	093800	200836355	5040	5050	5050	5040	341
559	20230913	093700	199115615	5050	5050	5050	5050	130
560	20230913	093600	198459115	5050	5030	5050	5030	1111
561	20230913	093500	192868815	5030	5020	5030	5020	50
562	20230913	093400	192617665	5020	5010	5020	5010	713
563	20230913	093300	189040905	5010	5020	5020	5010	923
564	20230913	093200	184416425	5020	5030	5030	5020	101
565	20230913	093100	183909395	5030	5030	5030	5030	669
566	20230913	093000	180544325	5020	5000	5020	5000	1176
567	20230913	092900	174648045	5020	5020	5020	5010	193
568	20230913	092800	173680185	5020	5030	5030	5020	62
569	20230913	092700	173368925	5030	5020	5030	5010	429
570	20230913	092600	171215235	5020	5010	5020	5000	1745
571	20230913	092500	162482055	4995	5000	5000	4995	2104
572	20230913	092400	151963870	5000	5000	5000	5000	3
573	20230913	092300	151948870	5010	5010	5010	5000	142
574	20230913	092200	151237730	5010	5000	5010	5000	1720
575	20230913	092100	142637720	5000	5010	5010	5000	3592
576	20230913	092000	124641880	5010	5010	5010	5010	515
577	20230913	091900	122061730	5010	5010	5020	5010	94
578	20230913	091800	121590690	5020	5010	5020	5010	1756
579	20230913	091700	112792760	5010	5020	5030	5000	3338
580	20230913	091600	96080950	5020	5020	5030	5020	239
581	20230913	091500	94880170	5020	5030	5030	5020	2413
582	20230913	091400	82757020	5020	5030	5030	5020	488
583	20230913	091300	80302800	5040	5050	5050	5040	3717
584	20230913	091200	61537800	5050	5070	5070	5050	545
585	20230913	091100	58779610	5070	5080	5080	5070	180
586	20230913	091000	57866630	5080	5060	5080	5060	167
587	20230913	090900	57021410	5080	5060	5080	5060	12
588	20230913	090800	56960570	5060	5060	5060	5060	544
589	20230913	090700	54207930	5060	5060	5060	5060	8
590	20230913	090600	54167450	5050	5080	5080	5050	1701
591	20230913	090500	45549620	5090	5080	5090	5080	22
592	20230913	090400	45437750	5090	5080	5090	5080	1137
593	20230913	090300	39661690	5070	5090	5090	5070	229
594	20230913	090200	38500240	5070	5050	5070	5050	158
595	20230913	090100	37701460	5050	5070	5070	5050	478
596	20230913	090000	35280540	5070	5150	5150	5010	6904