KissMeData/237820/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201900	265868115	4970	4970	4970	4970	916
3	20230913	201800	265868115	4970	4970	4970	4970	0
4	20230913	201700	265868115	4970	4970	4970	4970	0
5	20230913	201600	265868115	4970	4970	4970	4970	0
6	20230913	201500	265868115	4970	4970	4970	4970	0
7	20230913	201400	265868115	4970	4970	4970	4970	0
8	20230913	201300	265868115	4970	4970	4970	4970	0
9	20230913	201200	265868115	4970	4970	4970	4970	0
10	20230913	201100	265868115	4970	4970	4970	4970	0
11	20230913	201000	265868115	4970	4970	4970	4970	0
12	20230913	200900	265868115	4970	4970	4970	4970	0
13	20230913	200800	265868115	4970	4970	4970	4970	0
14	20230913	200700	265868115	4970	4970	4970	4970	0
15	20230913	200600	265868115	4970	4970	4970	4970	0
16	20230913	200500	265868115	4970	4970	4970	4970	0
17	20230913	200400	265868115	4970	4970	4970	4970	0
18	20230913	200300	265868115	4970	4970	4970	4970	0
19	20230913	200200	265868115	4970	4970	4970	4970	0
20	20230913	200100	265868115	4970	4970	4970	4970	0
21	20230913	200000	265868115	4970	4970	4970	4970	0
22	20230913	195900	265868115	4970	4970	4970	4970	0
23	20230913	195800	265868115	4970	4970	4970	4970	0
24	20230913	195700	265868115	4970	4970	4970	4970	0
25	20230913	195600	265868115	4970	4970	4970	4970	0
26	20230913	195500	265868115	4970	4970	4970	4970	0
27	20230913	195400	265868115	4970	4970	4970	4970	0
28	20230913	195300	265868115	4970	4970	4970	4970	0
29	20230913	195200	265868115	4970	4970	4970	4970	0
30	20230913	195100	265868115	4970	4970	4970	4970	0
31	20230913	195000	265868115	4970	4970	4970	4970	0
32	20230913	194900	265868115	4970	4970	4970	4970	916
33	20230913	194800	265868115	4970	4970	4970	4970	0
34	20230913	194700	265868115	4970	4970	4970	4970	0
35	20230913	194600	265868115	4970	4970	4970	4970	0
36	20230913	194500	265868115	4970	4970	4970	4970	0
37	20230913	194400	265868115	4970	4970	4970	4970	0
38	20230913	194300	265868115	4970	4970	4970	4970	0
39	20230913	194200	265868115	4970	4970	4970	4970	0
40	20230913	194100	265868115	4970	4970	4970	4970	0
41	20230913	194000	265868115	4970	4970	4970	4970	0
42	20230913	193900	265868115	4970	4970	4970	4970	0
43	20230913	193800	265868115	4970	4970	4970	4970	0
44	20230913	193700	265868115	4970	4970	4970	4970	0
45	20230913	193600	265868115	4970	4970	4970	4970	0
46	20230913	193500	265868115	4970	4970	4970	4970	0
47	20230913	193400	265868115	4970	4970	4970	4970	0
48	20230913	193300	265868115	4970	4970	4970	4970	0
49	20230913	193200	265868115	4970	4970	4970	4970	0
50	20230913	193100	265868115	4970	4970	4970	4970	0
51	20230913	193000	265868115	4970	4970	4970	4970	0
52	20230913	192900	265868115	4970	4970	4970	4970	0
53	20230913	192800	265868115	4970	4970	4970	4970	0
54	20230913	192700	265868115	4970	4970	4970	4970	0
55	20230913	192600	265868115	4970	4970	4970	4970	0
56	20230913	192500	265868115	4970	4970	4970	4970	0
57	20230913	192400	265868115	4970	4970	4970	4970	0
58	20230913	192300	265868115	4970	4970	4970	4970	0
59	20230913	192200	265868115	4970	4970	4970	4970	0
60	20230913	192100	265868115	4970	4970	4970	4970	0
61	20230913	192000	265868115	4970	4970	4970	4970	0
62	20230913	191900	265868115	4970	4970	4970	4970	916
63	20230913	191800	265868115	4970	4970	4970	4970	0
64	20230913	191700	265868115	4970	4970	4970	4970	0
65	20230913	191600	265868115	4970	4970	4970	4970	0
66	20230913	191500	265868115	4970	4970	4970	4970	0
67	20230913	191400	265868115	4970	4970	4970	4970	0
68	20230913	191300	265868115	4970	4970	4970	4970	0
69	20230913	191200	265868115	4970	4970	4970	4970	0
70	20230913	191100	265868115	4970	4970	4970	4970	0
71	20230913	191000	265868115	4970	4970	4970	4970	0
72	20230913	190900	265868115	4970	4970	4970	4970	0
73	20230913	190800	265868115	4970	4970	4970	4970	0
74	20230913	190700	265868115	4970	4970	4970	4970	0
75	20230913	190600	265868115	4970	4970	4970	4970	0
76	20230913	190500	265868115	4970	4970	4970	4970	0
77	20230913	190400	265868115	4970	4970	4970	4970	0
78	20230913	190300	265868115	4970	4970	4970	4970	0
79	20230913	190200	265868115	4970	4970	4970	4970	0
80	20230913	190100	265868115	4970	4970	4970	4970	0
81	20230913	190000	265868115	4970	4970	4970	4970	0
82	20230913	185900	265868115	4970	4970	4970	4970	0
83	20230913	185800	265868115	4970	4970	4970	4970	0
84	20230913	185700	265868115	4970	4970	4970	4970	0
85	20230913	185600	265868115	4970	4970	4970	4970	0
86	20230913	185500	265868115	4970	4970	4970	4970	0
87	20230913	185400	265868115	4970	4970	4970	4970	0
88	20230913	185300	265868115	4970	4970	4970	4970	0
89	20230913	185200	265868115	4970	4970	4970	4970	0
90	20230913	185100	265868115	4970	4970	4970	4970	0
91	20230913	185000	265868115	4970	4970	4970	4970	0
92	20230913	184900	265868115	4970	4970	4970	4970	916
93	20230913	184800	265868115	4970	4970	4970	4970	0
94	20230913	184700	265868115	4970	4970	4970	4970	0
95	20230913	184600	265868115	4970	4970	4970	4970	0
96	20230913	184500	265868115	4970	4970	4970	4970	0
97	20230913	184400	265868115	4970	4970	4970	4970	0
98	20230913	184300	265868115	4970	4970	4970	4970	0
99	20230913	184200	265868115	4970	4970	4970	4970	0
100	20230913	184100	265868115	4970	4970	4970	4970	0
101	20230913	184000	265868115	4970	4970	4970	4970	0
102	20230913	183900	265868115	4970	4970	4970	4970	0
103	20230913	183800	265868115	4970	4970	4970	4970	0
104	20230913	183700	265868115	4970	4970	4970	4970	0
105	20230913	183600	265868115	4970	4970	4970	4970	0
106	20230913	183500	265868115	4970	4970	4970	4970	0
107	20230913	183400	265868115	4970	4970	4970	4970	0
108	20230913	183300	265868115	4970	4970	4970	4970	0
109	20230913	183200	265868115	4970	4970	4970	4970	0
110	20230913	183100	265868115	4970	4970	4970	4970	0
111	20230913	183000	265868115	4970	4970	4970	4970	0
112	20230913	182900	265868115	4970	4970	4970	4970	0
113	20230913	182800	265868115	4970	4970	4970	4970	0
114	20230913	182700	265868115	4970	4970	4970	4970	0
115	20230913	182600	265868115	4970	4970	4970	4970	0
116	20230913	182500	265868115	4970	4970	4970	4970	0
117	20230913	182400	265868115	4970	4970	4970	4970	0
118	20230913	182300	265868115	4970	4970	4970	4970	0
119	20230913	182200	265868115	4970	4970	4970	4970	0
120	20230913	182100	265868115	4970	4970	4970	4970	0
121	20230913	182000	265868115	4970	4970	4970	4970	0
122	20230913	181900	265868115	4970	4970	4970	4970	916
123	20230913	181800	265868115	4970	4970	4970	4970	0
124	20230913	181700	265868115	4970	4970	4970	4970	0
125	20230913	181600	265868115	4970	4970	4970	4970	0
126	20230913	181500	265868115	4970	4970	4970	4970	0
127	20230913	181400	265868115	4970	4970	4970	4970	0
128	20230913	181300	265868115	4970	4970	4970	4970	0
129	20230913	181200	265868115	4970	4970	4970	4970	0
130	20230913	181100	265868115	4970	4970	4970	4970	0
131	20230913	181000	265868115	4970	4970	4970	4970	0
132	20230913	180900	265868115	4970	4970	4970	4970	0
133	20230913	180800	265868115	4970	4970	4970	4970	0
134	20230913	180700	265868115	4970	4970	4970	4970	0
135	20230913	180600	265868115	4970	4970	4970	4970	0
136	20230913	180500	265868115	4970	4970	4970	4970	0
137	20230913	180400	265868115	4970	4970	4970	4970	0
138	20230913	180300	265868115	4970	4970	4970	4970	0
139	20230913	180200	265868115	4970	4970	4970	4970	0
140	20230913	180100	265868115	4970	4970	4970	4970	0
141	20230913	180000	265868115	4970	4970	4970	4970	0
142	20230913	175900	265868115	4970	4970	4970	4970	0
143	20230913	175800	265868115	4970	4970	4970	4970	0
144	20230913	175700	265868115	4970	4970	4970	4970	0
145	20230913	175600	265868115	4970	4970	4970	4970	0
146	20230913	175500	265868115	4970	4970	4970	4970	0
147	20230913	175400	265868115	4970	4970	4970	4970	0
148	20230913	175300	265868115	4970	4970	4970	4970	0
149	20230913	175200	265868115	4970	4970	4970	4970	0
150	20230913	175100	265868115	4970	4970	4970	4970	0
151	20230913	175000	265868115	4970	4970	4970	4970	0
152	20230913	174900	265868115	4970	4970	4970	4970	916
153	20230913	174800	265868115	4970	4970	4970	4970	0
154	20230913	174700	265868115	4970	4970	4970	4970	0
155	20230913	174600	265868115	4970	4970	4970	4970	0
156	20230913	174500	265868115	4970	4970	4970	4970	0
157	20230913	174400	265868115	4970	4970	4970	4970	0
158	20230913	174300	265868115	4970	4970	4970	4970	0
159	20230913	174200	265868115	4970	4970	4970	4970	0
160	20230913	174100	265868115	4970	4970	4970	4970	0
161	20230913	174000	265868115	4970	4970	4970	4970	0
162	20230913	173900	265868115	4970	4970	4970	4970	0
163	20230913	173800	265868115	4970	4970	4970	4970	0
164	20230913	173700	265868115	4970	4970	4970	4970	0
165	20230913	173600	265868115	4970	4970	4970	4970	0
166	20230913	173500	265868115	4970	4970	4970	4970	0
167	20230913	173400	265868115	4970	4970	4970	4970	0
168	20230913	173300	265868115	4970	4970	4970	4970	0
169	20230913	173200	265868115	4970	4970	4970	4970	0
170	20230913	173100	265868115	4970	4970	4970	4970	0
171	20230913	173000	265868115	4970	4970	4970	4970	0
172	20230913	172900	265868115	4970	4970	4970	4970	0
173	20230913	172800	265868115	4970	4970	4970	4970	0
174	20230913	172700	265868115	4970	4970	4970	4970	0
175	20230913	172600	265868115	4970	4970	4970	4970	0
176	20230913	172500	265868115	4970	4970	4970	4970	0
177	20230913	172400	265868115	4970	4970	4970	4970	0
178	20230913	172300	265868115	4970	4970	4970	4970	0
179	20230913	172200	265868115	4970	4970	4970	4970	0
180	20230913	172100	265868115	4970	4970	4970	4970	0
181	20230913	172000	265868115	4970	4970	4970	4970	0
182	20230913	171900	265868115	4970	4970	4970	4970	916
183	20230913	171800	265868115	4970	4970	4970	4970	0
184	20230913	171700	265868115	4970	4970	4970	4970	0
185	20230913	171600	265868115	4970	4970	4970	4970	0
186	20230913	171500	265868115	4970	4970	4970	4970	0
187	20230913	171400	265868115	4970	4970	4970	4970	0
188	20230913	171300	265868115	4970	4970	4970	4970	0
189	20230913	171200	265868115	4970	4970	4970	4970	0
190	20230913	171100	265868115	4970	4970	4970	4970	0
191	20230913	171000	265868115	4970	4970	4970	4970	0
192	20230913	170900	265868115	4970	4970	4970	4970	0
193	20230913	170800	265868115	4970	4970	4970	4970	0
194	20230913	170700	265868115	4970	4970	4970	4970	0
195	20230913	170600	265868115	4970	4970	4970	4970	0
196	20230913	170500	265868115	4970	4970	4970	4970	0
197	20230913	170400	265868115	4970	4970	4970	4970	0
198	20230913	170300	265868115	4970	4970	4970	4970	0
199	20230913	170200	265868115	4970	4970	4970	4970	0
200	20230913	170100	265868115	4970	4970	4970	4970	0
201	20230913	170000	265868115	4970	4970	4970	4970	0
202	20230913	165900	265868115	4970	4970	4970	4970	0
203	20230913	165800	265868115	4970	4970	4970	4970	0
204	20230913	165700	265868115	4970	4970	4970	4970	0
205	20230913	165600	265868115	4970	4970	4970	4970	0
206	20230913	165500	265868115	4970	4970	4970	4970	0
207	20230913	165400	265868115	4970	4970	4970	4970	0
208	20230913	165300	265868115	4970	4970	4970	4970	0
209	20230913	165200	265868115	4970	4970	4970	4970	0
210	20230913	165100	265868115	4970	4970	4970	4970	0
211	20230913	165000	265868115	4970	4970	4970	4970	0
212	20230913	164900	265868115	4970	4970	4970	4970	916
213	20230913	164800	265868115	4970	4970	4970	4970	0
214	20230913	164700	265868115	4970	4970	4970	4970	0
215	20230913	164600	265868115	4970	4970	4970	4970	0
216	20230913	164500	265868115	4970	4970	4970	4970	0
217	20230913	164400	265868115	4970	4970	4970	4970	0
218	20230913	164300	265868115	4970	4970	4970	4970	0
219	20230913	164200	265868115	4970	4970	4970	4970	0
220	20230913	164100	265868115	4970	4970	4970	4970	0
221	20230913	164000	265868115	4970	4970	4970	4970	0
222	20230913	163900	265868115	4970	4970	4970	4970	0
223	20230913	163800	265868115	4970	4970	4970	4970	0
224	20230913	163700	265868115	4970	4970	4970	4970	0
225	20230913	163600	265868115	4970	4970	4970	4970	0
226	20230913	163500	265868115	4970	4970	4970	4970	0
227	20230913	163400	265868115	4970	4970	4970	4970	0
228	20230913	163300	265868115	4970	4970	4970	4970	0
229	20230913	163200	265868115	4970	4970	4970	4970	0
230	20230913	163100	265868115	4970	4970	4970	4970	0
231	20230913	163000	265868115	4970	4970	4970	4970	0
232	20230913	162900	265868115	4970	4970	4970	4970	0
233	20230913	162800	265868115	4970	4970	4970	4970	0
234	20230913	162700	265868115	4970	4970	4970	4970	0
235	20230913	162600	265868115	4970	4970	4970	4970	0
236	20230913	162500	265868115	4970	4970	4970	4970	0
237	20230913	162400	265868115	4970	4970	4970	4970	0
238	20230913	162300	265868115	4970	4970	4970	4970	0
239	20230913	162200	265868115	4970	4970	4970	4970	0
240	20230913	162100	265868115	4970	4970	4970	4970	0
241	20230913	162000	265868115	4970	4970	4970	4970	0
242	20230913	161900	265868115	4970	4970	4970	4970	916
243	20230913	161800	265868115	4970	4970	4970	4970	0
244	20230913	161700	265868115	4970	4970	4970	4970	0
245	20230913	161600	265868115	4970	4970	4970	4970	0
246	20230913	161500	265868115	4970	4970	4970	4970	0
247	20230913	161400	265868115	4970	4970	4970	4970	0
248	20230913	161300	265868115	4970	4970	4970	4970	0
249	20230913	161200	265868115	4970	4970	4970	4970	0
250	20230913	161100	265868115	4970	4970	4970	4970	0
251	20230913	161000	265868115	4970	4970	4970	4970	0
252	20230913	160900	265868115	4970	4970	4970	4970	0
253	20230913	160800	265868115	4970	4970	4970	4970	0
254	20230913	160700	265868115	4970	4970	4970	4970	0
255	20230913	160600	265868115	4970	4970	4970	4970	0
256	20230913	160500	265868115	4970	4970	4970	4970	0
257	20230913	160400	265868115	4970	4970	4970	4970	0
258	20230913	160300	265868115	4970	4970	4970	4970	0
259	20230913	160200	265868115	4970	4970	4970	4970	0
260	20230913	160100	265868115	4970	4970	4970	4970	0
261	20230913	160000	265868115	4970	4970	4970	4970	0
262	20230913	155900	265868115	4970	4970	4970	4970	0
263	20230913	155800	265868115	4970	4970	4970	4970	0
264	20230913	155700	265868115	4970	4970	4970	4970	0
265	20230913	155600	265868115	4970	4970	4970	4970	0
266	20230913	155500	265868115	4970	4970	4970	4970	0
267	20230913	155400	265868115	4970	4970	4970	4970	0
268	20230913	155300	265868115	4970	4970	4970	4970	0
269	20230913	155200	265868115	4970	4970	4970	4970	0
270	20230913	155100	265868115	4970	4970	4970	4970	0
271	20230913	155000	265868115	4970	4970	4970	4970	0
272	20230913	154900	265868115	4970	4970	4970	4970	916
273	20230913	154800	265868115	4970	4970	4970	4970	0
274	20230913	154700	265868115	4970	4970	4970	4970	0
275	20230913	154600	265868115	4970	4970	4970	4970	0
276	20230913	154500	265868115	4970	4970	4970	4970	0
277	20230913	154400	265868115	4970	4970	4970	4970	0
278	20230913	154300	265868115	4970	4970	4970	4970	0
279	20230913	154200	265868115	4970	4970	4970	4970	0
280	20230913	154100	265868115	4970	4970	4970	4970	0
281	20230913	154000	265868115	4970	4970	4970	4970	0
282	20230913	153900	265868115	4970	4970	4970	4970	0
283	20230913	153800	265868115	4970	4970	4970	4970	0
284	20230913	153700	265868115	4970	4970	4970	4970	0
285	20230913	153600	265868115	4970	4970	4970	4970	0
286	20230913	153500	265868115	4970	4970	4970	4970	0
287	20230913	153400	265868115	4970	4970	4970	4970	0
288	20230913	153300	265868115	4970	4970	4970	4970	0
289	20230913	153200	265868115	4970	4970	4970	4970	0
290	20230913	153100	265868115	4970	4970	4970	4970	0
291	20230913	153000	265868115	4970	4970	4970	4970	916
292	20230913	152900	261315595	5020	5020	5020	5020	0
293	20230913	152800	261315595	5020	5020	5020	5020	0
294	20230913	152700	261315595	5020	5020	5020	5020	0
295	20230913	152600	261315595	5020	5020	5020	5020	0
296	20230913	152500	261315595	5020	5020	5020	5020	0
297	20230913	152400	261315595	5020	5020	5020	5020	0
298	20230913	152300	261315595	5020	5020	5020	5020	0
299	20230913	152200	261315595	5020	5020	5020	5020	0
300	20230913	152100	261315595	5020	5020	5020	5020	0
301	20230913	152000	261315595	5020	5020	5020	5020	0
302	20230913	151900	261315595	5020	5020	5020	5020	0
303	20230913	151800	261315595	5020	5020	5020	5020	0
304	20230913	151700	261315595	5020	5020	5020	5020	1
305	20230913	151600	261310575	4990	4990	4990	4990	0
306	20230913	151500	261310575	4990	4975	4990	4975	7
307	20230913	151400	261275735	4975	4975	4975	4975	0
308	20230913	151300	261275735	4975	4975	4975	4975	20
309	20230913	151200	261176235	4975	4985	4985	4975	100
310	20230913	151100	260678725	5020	4990	5020	4990	10
311	20230913	151000	260628605	5020	5020	5020	5020	0
312	20230913	150900	260628605	5020	5020	5020	5020	0
313	20230913	150800	260628605	5020	5020	5020	5020	0
314	20230913	150700	260628605	5020	5020	5020	5020	1
315	20230913	150600	260623585	5020	4990	5020	4990	503
316	20230913	150500	258101405	5000	5000	5000	5000	0
317	20230913	150400	258101405	5000	5000	5000	5000	1
318	20230913	150300	258096405	5000	4995	5000	4995	700
319	20230913	150200	254596905	4990	4990	4990	4990	1
320	20230913	150100	254591915	4980	4980	4980	4980	49
321	20230913	150000	254347895	4985	4985	4985	4985	0
322	20230913	145900	254347895	4985	4985	4985	4985	0
323	20230913	145800	254347895	4985	4985	4985	4985	0
324	20230913	145700	254347895	4985	4985	4985	4985	0
325	20230913	145600	254347895	4985	4985	4985	4985	0
326	20230913	145500	254347895	4985	4985	4985	4985	1
327	20230913	145400	254342910	4980	4980	4980	4980	0
328	20230913	145300	254342910	4980	4980	4980	4980	0
329	20230913	145200	254342910	4980	4980	4980	4980	0
330	20230913	145100	254342910	4980	4980	4980	4980	0
331	20230913	145000	254342910	4980	4980	4980	4980	0
332	20230913	144900	254342910	4980	4980	4980	4980	100
333	20230913	144800	253844910	4985	4985	4985	4985	0
334	20230913	144700	253844910	4985	4985	4985	4985	21
335	20230913	144600	253740225	4985	4985	4985	4985	0
336	20230913	144500	253740225	4985	4985	4985	4985	0
337	20230913	144400	253740225	4985	4985	4985	4985	0
338	20230913	144300	253740225	4985	4985	4985	4985	1
339	20230913	144200	253735240	4975	4975	4975	4975	0
340	20230913	144100	253735240	4975	4975	4975	4975	0
341	20230913	144000	253735240	4975	4975	4975	4975	0
342	20230913	143900	253735240	4975	4975	4975	4975	0
343	20230913	143800	253735240	4975	4975	4975	4975	2
344	20230913	143700	253725290	4985	4985	4985	4985	0
345	20230913	143600	253725290	4985	4985	4985	4985	0
346	20230913	143500	253725290	4985	4985	4985	4985	0
347	20230913	143400	253725290	4985	4985	4985	4985	0
348	20230913	143300	253725290	4985	4985	4985	4985	0
349	20230913	143200	253725290	4985	4985	4985	4985	0
350	20230913	143100	253725290	4985	4985	4985	4985	0
351	20230913	143000	253725290	4985	4985	4985	4985	0
352	20230913	142900	253725290	4985	4985	4985	4985	1
353	20230913	142800	253720305	4990	4990	4990	4990	0
354	20230913	142700	253720305	4990	4990	4990	4990	130
355	20230913	142600	253071605	4990	4990	4990	4990	0
356	20230913	142500	253071605	4990	4975	4990	4975	64
357	20230913	142400	252753190	4975	4975	4975	4975	0
358	20230913	142300	252753190	4975	4975	4975	4975	0
359	20230913	142200	252753190	4975	4990	4990	4975	356
360	20230913	142100	250980415	4995	4995	4995	4995	0
361	20230913	142000	250980415	4995	4995	4995	4995	0
362	20230913	141900	250980415	4995	4995	4995	4995	0
363	20230913	141800	250980415	4995	4995	4995	4995	22
364	20230913	141700	250870525	4995	4995	4995	4995	0
365	20230913	141600	250870525	4995	4980	4995	4980	3
366	20230913	141500	250855570	4980	4980	4980	4980	0
367	20230913	141400	250855570	4980	4980	4980	4980	0
368	20230913	141300	250855570	4980	4980	4980	4980	0
369	20230913	141200	250855570	4980	4980	4980	4980	0
370	20230913	141100	250855570	4980	4980	4980	4980	0
371	20230913	141000	250855570	4980	4980	4980	4980	0
372	20230913	140900	250855570	4980	4980	4980	4980	6
373	20230913	140800	250825690	4995	4995	4995	4995	0
374	20230913	140700	250825690	4995	4995	4995	4995	0
375	20230913	140600	250825690	4995	4995	4995	4995	0
376	20230913	140500	250825690	4995	4995	4995	4995	0
377	20230913	140400	250825690	4995	4995	4995	4995	0
378	20230913	140300	250825690	4995	4995	4995	4995	0
379	20230913	140200	250825690	4995	4995	4995	4995	0
380	20230913	140100	250825690	4995	4995	4995	4995	1
381	20230913	140000	250820695	4990	4990	4990	4990	0
382	20230913	135900	250820695	4990	4990	4990	4990	0
383	20230913	135800	250820695	4990	4980	4990	4980	80
384	20230913	135700	250422285	5000	5000	5000	5000	0
385	20230913	135600	250422285	5000	5000	5000	5000	1
386	20230913	135500	250417285	5000	5000	5000	5000	0
387	20230913	135400	250417285	5000	5000	5000	5000	0
388	20230913	135300	250417285	5000	5000	5000	5000	1
389	20230913	135200	250412285	4980	4980	4980	4980	1
390	20230913	135100	250407305	4975	4975	4975	4975	0
391	20230913	135000	250407305	4975	4975	4975	4975	0
392	20230913	134900	250407305	4975	4975	4975	4975	0
393	20230913	134800	250407305	4975	4975	4975	4975	0
394	20230913	134700	250407305	4975	4975	4975	4975	0
395	20230913	134600	250407305	4975	4975	4975	4975	0
396	20230913	134500	250407305	4975	4975	4975	4975	1
397	20230913	134400	250402330	4980	4980	4980	4980	1
398	20230913	134300	250397350	5000	5000	5000	5000	0
399	20230913	134200	250397350	5000	5000	5000	5000	0
400	20230913	134100	250397350	5000	5000	5000	5000	1
401	20230913	134000	250392350	4980	4980	4980	4980	1
402	20230913	133900	250387370	5000	5000	5000	5000	0
403	20230913	133800	250387370	5000	5000	5000	5000	0
404	20230913	133700	250387370	5000	5000	5000	5000	0
405	20230913	133600	250387370	5000	5000	5000	5000	0
406	20230913	133500	250387370	5000	5000	5000	5000	0
407	20230913	133400	250387370	5000	4975	5000	4975	1001
408	20230913	133300	245407370	4980	4980	4980	4980	10
409	20230913	133200	245357570	4995	4995	4995	4995	1
410	20230913	133100	245352575	5000	5000	5000	5000	0
411	20230913	133000	245352575	5000	5000	5000	5000	0
412	20230913	132900	245352575	5000	5000	5000	5000	0
413	20230913	132800	245352575	5000	4965	5000	4965	5
414	20230913	132700	245327705	4990	4990	4990	4990	0
415	20230913	132600	245327705	4990	4990	4990	4990	1
416	20230913	132500	245322715	4990	4990	4990	4990	1
417	20230913	132400	245317725	4980	4980	4980	4980	1
418	20230913	132300	245312745	4965	4965	4965	4965	0
419	20230913	132200	245312745	4965	4965	4965	4965	0
420	20230913	132100	245312745	4965	4965	4965	4965	0
421	20230913	132000	245312745	4965	4960	4965	4960	386
422	20230913	131900	243397255	4955	4955	4955	4955	0
423	20230913	131800	243397255	4955	4955	4955	4955	12
424	20230913	131700	243337795	4965	4965	4965	4965	0
425	20230913	131600	243337795	4965	4965	4965	4965	0
426	20230913	131500	243337795	4965	4965	4965	4965	0
427	20230913	131400	243337795	4965	4965	4965	4965	300
428	20230913	131300	241848295	4955	4955	4955	4955	0
429	20230913	131200	241848295	4955	4955	4955	4955	0
430	20230913	131100	241848295	4955	4955	4955	4955	0
431	20230913	131000	241848295	4955	4955	4955	4955	5
432	20230913	130900	241823520	4955	4955	4955	4955	0
433	20230913	130800	241823520	4955	4955	4955	4955	31
434	20230913	130700	241669915	4960	4995	4995	4960	424
435	20230913	130600	239564695	4995	4995	4995	4995	1
436	20230913	130500	239559700	5000	5000	5000	5000	0
437	20230913	130400	239559700	5000	5000	5000	5000	0
438	20230913	130300	239559700	5000	4970	5000	4970	475
439	20230913	130200	237185390	4965	4965	4965	4965	0
440	20230913	130100	237185390	4965	4965	4965	4965	0
441	20230913	130000	237185390	4965	4965	4965	4965	0
442	20230913	125900	237185390	4965	4965	4965	4965	0
443	20230913	125800	237185390	4965	4965	4965	4965	3
444	20230913	125700	237170495	4965	4965	4965	4965	0
445	20230913	125600	237170495	4965	4965	4965	4965	0
446	20230913	125500	237170495	4965	4965	4965	4965	0
447	20230913	125400	237170495	4965	4965	4965	4965	0
448	20230913	125300	237170495	4965	4965	4965	4965	0
449	20230913	125200	237170495	4965	4965	4965	4965	2
450	20230913	125100	237160565	4965	4965	4965	4965	2
451	20230913	125000	237150635	4975	4975	4975	4975	65
452	20230913	124900	236827260	4975	4975	4975	4975	0
453	20230913	124800	236827260	4975	4975	4975	4975	0
454	20230913	124700	236827260	4975	4975	4975	4975	1
455	20230913	124600	236822285	4960	4960	4960	4960	0
456	20230913	124500	236822285	4960	4960	4960	4960	9
457	20230913	124400	236777645	4960	4960	4960	4960	0
458	20230913	124300	236777645	4960	4960	4960	4960	33
459	20230913	124200	236613965	4985	4985	4985	4985	0
460	20230913	124100	236613965	4985	4985	4985	4985	0
461	20230913	124000	236613965	4985	4975	4985	4975	101
462	20230913	123900	236110985	4980	4980	4980	4980	1
463	20230913	123800	236106005	4980	4980	4980	4980	0
464	20230913	123700	236106005	4980	4980	4980	4980	0
465	20230913	123600	236106005	4980	4980	4980	4980	0
466	20230913	123500	236106005	4980	4980	4980	4980	0
467	20230913	123400	236106005	4980	4980	4980	4980	0
468	20230913	123300	236106005	4980	4970	4980	4970	503
469	20230913	123200	233601105	4970	4970	4970	4970	0
470	20230913	123100	233601105	4970	4970	4970	4970	0
471	20230913	123000	233601105	4970	4970	4970	4970	1
472	20230913	122900	233596135	4960	4960	4960	4960	3
473	20230913	122800	233581255	4960	4960	4960	4960	4
474	20230913	122700	233561415	4960	4965	4970	4960	109
475	20230913	122600	233019765	4965	4965	4965	4965	0
476	20230913	122500	233019765	4965	4965	4965	4965	2
477	20230913	122400	233009835	4955	4955	4955	4955	2
478	20230913	122300	232999925	4955	4955	4955	4955	0
479	20230913	122200	232999925	4955	4955	4955	4955	0
480	20230913	122100	232999925	4955	4955	4955	4955	0
481	20230913	122000	232999925	4955	4955	4955	4955	0
482	20230913	121900	232999925	4955	4960	4960	4955	99
483	20230913	121800	232509375	4965	4965	4965	4965	0
484	20230913	121700	232509375	4965	4965	4965	4965	0
485	20230913	121600	232509375	4965	4965	4965	4965	0
486	20230913	121500	232509375	4965	4965	4965	4965	0
487	20230913	121400	232509375	4965	4965	4965	4965	0
488	20230913	121300	232509375	4965	4965	4965	4965	0
489	20230913	121200	232509375	4965	4965	4965	4965	0
490	20230913	121100	232509375	4965	4965	4965	4965	1
491	20230913	121000	232504410	4975	4975	4975	4975	0
492	20230913	120900	232504410	4975	4975	4975	4975	0
493	20230913	120800	232504410	4975	4975	4975	4975	0
494	20230913	120700	232504410	4975	4975	4975	4975	0
495	20230913	120600	232504410	4975	4975	4975	4975	0
496	20230913	120500	232504410	4975	4975	4975	4975	1
497	20230913	120400	232499435	4980	4980	4980	4980	0
498	20230913	120300	232499435	4980	4980	4980	4980	0
499	20230913	120200	232499435	4980	4980	4980	4980	0
500	20230913	120100	232499435	4980	4980	4980	4980	0
501	20230913	120000	232499435	4980	4980	4980	4980	100
502	20230913	115900	232001435	4980	4960	4980	4960	301
503	20230913	115800	230502500	4945	4950	4955	4945	47
504	20230913	115700	230270050	4955	4960	4960	4955	12
505	20230913	115600	230210585	4985	4985	4985	4985	1
506	20230913	115500	230205600	4985	4985	4990	4985	82
507	20230913	115400	229796760	4970	4965	4970	4965	1325
508	20230913	115300	223211660	4935	4900	4935	4900	960
509	20230913	115200	218482670	4895	4895	4895	4895	1
510	20230913	115100	218477775	4900	4905	4905	4900	248
511	20230913	115000	217262495	4900	4905	4905	4900	48
512	20230913	114900	217027095	4900	4895	4900	4895	62
513	20230913	114800	216723300	4895	4895	4895	4855	1033
514	20230913	114700	211669840	4865	4975	4975	4785	22628
515	20230913	114600	100872345	4975	4980	4980	4975	343
516	20230913	114500	99164485	4980	4980	4980	4980	0
517	20230913	114400	99164485	4980	4980	4980	4980	0
518	20230913	114300	99164485	4980	4980	4980	4980	0
519	20230913	114200	99164485	4980	4980	4980	4980	0
520	20230913	114100	99164485	4980	4980	4980	4980	0
521	20230913	114000	99164485	4980	4980	4980	4980	0
522	20230913	113900	99164485	4980	4980	4980	4980	0
523	20230913	113800	99164485	4980	4980	4980	4980	0
524	20230913	113700	99164485	4980	4980	4980	4980	314
525	20230913	113600	97600765	4970	4970	4970	4970	0
526	20230913	113500	97600765	4970	4970	4970	4970	100
527	20230913	113400	97103765	4980	4980	4980	4980	90
528	20230913	113300	96655565	4970	4970	4970	4970	0
529	20230913	113200	96655565	4970	4970	4970	4970	0
530	20230913	113100	96655565	4970	4970	4970	4970	0
531	20230913	113000	96655565	4970	4970	4970	4970	115
532	20230913	112900	96084015	4965	4965	4965	4965	567
533	20230913	112800	93268860	4960	4975	4975	4960	2666
534	20230913	112700	80024420	4975	4975	4975	4975	0
535	20230913	112600	80024420	4975	4975	4975	4975	31
536	20230913	112500	79870195	4970	4970	4970	4970	0
537	20230913	112400	79870195	4970	4970	4970	4970	267
538	20230913	112300	78543205	4970	4980	4980	4970	1111
539	20230913	112200	73015950	4975	4975	4975	4975	0
540	20230913	112100	73015950	4975	4975	4975	4975	0
541	20230913	112000	73015950	4975	4975	4975	4975	0
542	20230913	111900	73015950	4975	4975	4975	4975	0
543	20230913	111800	73015950	4975	4975	4975	4975	0
544	20230913	111700	73015950	4975	4980	4980	4975	323
545	20230913	111600	71408370	4980	4980	4980	4980	61
546	20230913	111500	71104590	4995	4995	4995	4995	1
547	20230913	111400	71099595	4995	4995	4995	4995	0
548	20230913	111300	71099595	4995	4995	4995	4995	101
549	20230913	111200	70595100	4995	4995	4995	4995	0
550	20230913	111100	70595100	4995	4995	4995	4995	0
551	20230913	111000	70595100	4995	4995	4995	4995	0
552	20230913	110900	70595100	4995	4995	4995	4995	0
553	20230913	110800	70595100	4995	4975	4995	4975	25
554	20230913	110700	70470705	4975	4975	4975	4975	0
555	20230913	110600	70470705	4975	4985	4985	4975	860
556	20230913	110500	66190430	4985	4995	4995	4985	81
557	20230913	110400	65786635	4990	4990	4990	4990	0
558	20230913	110300	65786635	4990	4995	4995	4990	110
559	20230913	110200	65237235	4995	4995	4995	4995	0
560	20230913	110100	65237235	4995	4995	4995	4995	0
561	20230913	110000	65237235	4995	4995	4995	4995	1
562	20230913	105900	65232240	4980	4980	4980	4980	522
563	20230913	105800	62632680	4980	4980	4980	4980	150
564	20230913	105700	61885680	4980	4980	4980	4980	169
565	20230913	105600	61044060	5000	5000	5000	5000	0
566	20230913	105500	61044060	5000	5000	5000	5000	0
567	20230913	105400	61044060	5000	5000	5000	5000	0
568	20230913	105300	61044060	5000	5000	5000	5000	0
569	20230913	105200	61044060	5000	4985	5000	4985	25
570	20230913	105100	60919420	4980	4980	4980	4980	0
571	20230913	105000	60919420	4980	4980	4980	4980	24
572	20230913	104900	60799900	4985	4985	4985	4985	0
573	20230913	104800	60799900	4985	4985	4985	4985	336
574	20230913	104700	59124940	4990	4995	4995	4990	679
575	20230913	104600	55734705	5000	5000	5000	5000	0
576	20230913	104500	55734705	5000	5000	5000	5000	0
577	20230913	104400	55734705	5000	5000	5000	5000	0
578	20230913	104300	55734705	5000	5000	5000	5000	0
579	20230913	104200	55734705	5000	5000	5000	5000	0
580	20230913	104100	55734705	5000	5000	5000	5000	0
581	20230913	104000	55734705	5000	5000	5000	5000	0
582	20230913	103900	55734705	5000	5000	5000	5000	107
583	20230913	103800	55199705	5000	5000	5000	5000	0
584	20230913	103700	55199705	5000	5000	5000	5000	10
585	20230913	103600	55149705	5000	5000	5000	5000	206
586	20230913	103500	54119705	5030	5030	5030	5030	0
587	20230913	103400	54119705	5030	5030	5030	5030	0
588	20230913	103300	54119705	5030	5030	5030	5030	0
589	20230913	103200	54119705	5030	5030	5030	5030	10
590	20230913	103100	54069405	5030	5030	5030	5030	0
591	20230913	103000	54069405	5030	5030	5030	5030	0
592	20230913	102900	54069405	5030	5030	5030	5030	1
593	20230913	102800	54064375	5010	5010	5010	5010	20
594	20230913	102700	53964175	5030	5030	5030	5030	0
595	20230913	102600	53964175	5030	5030	5030	5030	0
596	20230913	102500	53964175	5030	5010	5030	5010	28
597	20230913	102400	53823875	5010	5010	5010	5010	0
598	20230913	102300	53823875	5010	5010	5010	5010	0
599	20230913	102200	53823875	5010	5010	5010	5010	0
600	20230913	102100	53823875	5010	5010	5010	5010	0
601	20230913	102000	53823875	5010	5010	5010	5010	0
602	20230913	101900	53823875	5010	5010	5010	5010	0
603	20230913	101800	53823875	5010	5010	5010	5010	0
604	20230913	101700	53823875	5010	5010	5010	5010	0
605	20230913	101600	53823875	5010	5010	5010	5010	0
606	20230913	101500	53823875	5010	5010	5010	5010	0
607	20230913	101400	53823875	5010	5010	5010	5010	0
608	20230913	101300	53823875	5010	5010	5010	5010	0
609	20230913	101200	53823875	5010	5010	5010	5010	0
610	20230913	101100	53823875	5010	5010	5010	5010	0
611	20230913	101000	53823875	5010	5010	5010	5010	0
612	20230913	100900	53823875	5010	5030	5030	5010	637
613	20230913	100800	50632425	5030	5030	5030	5030	282
614	20230913	100700	49213965	5030	5030	5030	5030	0
615	20230913	100600	49213965	5030	5030	5030	5030	10
616	20230913	100500	49163665	5030	5030	5030	5030	0
617	20230913	100400	49163665	5030	5030	5030	5030	0
618	20230913	100300	49163665	5030	5030	5030	5030	0
619	20230913	100200	49163665	5030	5030	5030	5030	0
620	20230913	100100	49163665	5030	5030	5030	5030	208
621	20230913	100000	48117425	5030	5030	5030	5030	1
622	20230913	095900	48112395	5040	5040	5040	5040	0
623	20230913	095800	48112395	5040	5040	5040	5040	95
624	20230913	095700	47633595	5050	5050	5050	5050	0
625	20230913	095600	47633595	5050	5050	5050	5050	0
626	20230913	095500	47633595	5050	5050	5050	5050	0
627	20230913	095400	47633595	5050	5050	5050	5050	0
628	20230913	095300	47633595	5050	5050	5050	5050	0
629	20230913	095200	47633595	5050	5050	5050	5050	100
630	20230913	095100	47128595	5050	5050	5050	5050	1000
631	20230913	095000	42078595	5050	5050	5050	5050	0
632	20230913	094900	42078595	5050	5050	5050	5050	2
633	20230913	094800	42068495	5050	5050	5050	5050	0
634	20230913	094700	42068495	5050	5050	5050	5050	11
635	20230913	094600	42012945	5050	5050	5050	5050	0
636	20230913	094500	42012945	5050	5050	5050	5050	0
637	20230913	094400	42012945	5050	5050	5050	5050	0
638	20230913	094300	42012945	5050	5050	5050	5050	0
639	20230913	094200	42012945	5050	5050	5050	5050	107
640	20230913	094100	41472595	5050	5050	5050	5050	0
641	20230913	094000	41472595	5050	5050	5050	5050	1
642	20230913	093900	41467545	5030	5030	5030	5030	0
643	20230913	093800	41467545	5030	5030	5030	5030	1
644	20230913	093700	41462515	5050	5050	5050	5050	0
645	20230913	093600	41462515	5050	5050	5050	5050	0
646	20230913	093500	41462515	5050	5050	5050	5050	0
647	20230913	093400	41462515	5050	5050	5050	5050	0
648	20230913	093300	41462515	5050	5050	5050	5050	1
649	20230913	093200	41457465	5060	5060	5060	5060	0
650	20230913	093100	41457465	5060	5060	5060	5060	0
651	20230913	093000	41457465	5060	5030	5060	5030	4
652	20230913	092900	41437315	5030	5010	5030	5000	689
653	20230913	092800	37980535	5000	4995	5000	4995	98
654	20230913	092700	37490655	4995	4995	4995	4995	0
655	20230913	092600	37490655	4995	5000	5000	4995	438
656	20230913	092500	35302840	5000	5000	5000	5000	0
657	20230913	092400	35302840	5000	4990	5000	4990	2
658	20230913	092300	35292850	4975	4975	4975	4975	15
659	20230913	092200	35218225	4975	4980	4990	4975	1896
660	20230913	092100	25783635	4975	4975	4975	4975	1589
661	20230913	092000	17878360	4975	4980	4980	4975	252
662	20230913	091900	16623480	5000	5000	5000	5000	0
663	20230913	091800	16623480	5000	5000	5000	5000	0
664	20230913	091700	16623480	5000	5000	5000	5000	0
665	20230913	091600	16623480	5000	5000	5000	5000	1
666	20230913	091500	16618480	4975	4975	4975	4975	363
667	20230913	091400	14812555	4975	4975	5000	4975	409
668	20230913	091300	12777755	4975	5000	5000	4975	832
669	20230913	091200	8637875	4980	4980	4980	4980	0
670	20230913	091100	8637875	4980	5000	5000	4980	121
671	20230913	091000	8032895	5000	4980	5000	4980	2
672	20230913	090900	8022915	5010	5010	5010	5010	0
673	20230913	090800	8022915	5010	5010	5010	5010	0
674	20230913	090700	8022915	5010	5010	5010	5010	1
675	20230913	090600	8017905	4975	4975	5010	4975	528
676	20230913	090500	5391070	4975	4975	4975	4975	0
677	20230913	090400	5391070	4975	4975	4975	4975	0
678	20230913	090300	5391070	4975	5000	5010	4975	1055
679	20230913	090200	135810	5030	5030	5030	5030	0
680	20230913	090100	135810	5030	5030	5030	5030	0
681	20230913	090000	135810	5030	5030	5030	5030	27