KissMeData/237820/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	201700	160849195	4950	4950	4950	4950	214
3	20230919	201600	160849195	4950	4950	4950	4950	0
4	20230919	201500	160849195	4950	4950	4950	4950	0
5	20230919	201400	160849195	4950	4950	4950	4950	0
6	20230919	201300	160849195	4950	4950	4950	4950	0
7	20230919	201200	160849195	4950	4950	4950	4950	0
8	20230919	201100	160849195	4950	4950	4950	4950	0
9	20230919	201000	160849195	4950	4950	4950	4950	0
10	20230919	200900	160849195	4950	4950	4950	4950	0
11	20230919	200800	160849195	4950	4950	4950	4950	0
12	20230919	200700	160849195	4950	4950	4950	4950	0
13	20230919	200600	160849195	4950	4950	4950	4950	0
14	20230919	200500	160849195	4950	4950	4950	4950	0
15	20230919	200400	160849195	4950	4950	4950	4950	0
16	20230919	200300	160849195	4950	4950	4950	4950	0
17	20230919	200200	160849195	4950	4950	4950	4950	0
18	20230919	200100	160849195	4950	4950	4950	4950	0
19	20230919	200000	160849195	4950	4950	4950	4950	0
20	20230919	195900	160849195	4950	4950	4950	4950	0
21	20230919	195800	160849195	4950	4950	4950	4950	0
22	20230919	195700	160849195	4950	4950	4950	4950	0
23	20230919	195600	160849195	4950	4950	4950	4950	0
24	20230919	195500	160849195	4950	4950	4950	4950	0
25	20230919	195400	160849195	4950	4950	4950	4950	0
26	20230919	195300	160849195	4950	4950	4950	4950	0
27	20230919	195200	160849195	4950	4950	4950	4950	0
28	20230919	195100	160849195	4950	4950	4950	4950	0
29	20230919	195000	160849195	4950	4950	4950	4950	0
30	20230919	194900	160849195	4950	4950	4950	4950	0
31	20230919	194800	160849195	4950	4950	4950	4950	0
32	20230919	194700	160849195	4950	4950	4950	4950	214
33	20230919	194600	160849195	4950	4950	4950	4950	0
34	20230919	194500	160849195	4950	4950	4950	4950	0
35	20230919	194400	160849195	4950	4950	4950	4950	0
36	20230919	194300	160849195	4950	4950	4950	4950	0
37	20230919	194200	160849195	4950	4950	4950	4950	0
38	20230919	194100	160849195	4950	4950	4950	4950	0
39	20230919	194000	160849195	4950	4950	4950	4950	0
40	20230919	193900	160849195	4950	4950	4950	4950	0
41	20230919	193800	160849195	4950	4950	4950	4950	0
42	20230919	193700	160849195	4950	4950	4950	4950	0
43	20230919	193600	160849195	4950	4950	4950	4950	0
44	20230919	193500	160849195	4950	4950	4950	4950	0
45	20230919	193400	160849195	4950	4950	4950	4950	0
46	20230919	193300	160849195	4950	4950	4950	4950	0
47	20230919	193200	160849195	4950	4950	4950	4950	0
48	20230919	193100	160849195	4950	4950	4950	4950	0
49	20230919	193000	160849195	4950	4950	4950	4950	0
50	20230919	192900	160849195	4950	4950	4950	4950	0
51	20230919	192800	160849195	4950	4950	4950	4950	0
52	20230919	192700	160849195	4950	4950	4950	4950	0
53	20230919	192600	160849195	4950	4950	4950	4950	0
54	20230919	192500	160849195	4950	4950	4950	4950	0
55	20230919	192400	160849195	4950	4950	4950	4950	0
56	20230919	192300	160849195	4950	4950	4950	4950	0
57	20230919	192200	160849195	4950	4950	4950	4950	0
58	20230919	192100	160849195	4950	4950	4950	4950	0
59	20230919	192000	160849195	4950	4950	4950	4950	0
60	20230919	191900	160849195	4950	4950	4950	4950	0
61	20230919	191800	160849195	4950	4950	4950	4950	0
62	20230919	191700	160849195	4950	4950	4950	4950	214
63	20230919	191600	160849195	4950	4950	4950	4950	0
64	20230919	191500	160849195	4950	4950	4950	4950	0
65	20230919	191400	160849195	4950	4950	4950	4950	0
66	20230919	191300	160849195	4950	4950	4950	4950	0
67	20230919	191200	160849195	4950	4950	4950	4950	0
68	20230919	191100	160849195	4950	4950	4950	4950	0
69	20230919	191000	160849195	4950	4950	4950	4950	0
70	20230919	190900	160849195	4950	4950	4950	4950	0
71	20230919	190800	160849195	4950	4950	4950	4950	0
72	20230919	190700	160849195	4950	4950	4950	4950	0
73	20230919	190600	160849195	4950	4950	4950	4950	0
74	20230919	190500	160849195	4950	4950	4950	4950	0
75	20230919	190400	160849195	4950	4950	4950	4950	0
76	20230919	190300	160849195	4950	4950	4950	4950	0
77	20230919	190200	160849195	4950	4950	4950	4950	0
78	20230919	190100	160849195	4950	4950	4950	4950	0
79	20230919	190000	160849195	4950	4950	4950	4950	0
80	20230919	185900	160849195	4950	4950	4950	4950	0
81	20230919	185800	160849195	4950	4950	4950	4950	0
82	20230919	185700	160849195	4950	4950	4950	4950	0
83	20230919	185600	160849195	4950	4950	4950	4950	0
84	20230919	185500	160849195	4950	4950	4950	4950	0
85	20230919	185400	160849195	4950	4950	4950	4950	0
86	20230919	185300	160849195	4950	4950	4950	4950	0
87	20230919	185200	160849195	4950	4950	4950	4950	0
88	20230919	185100	160849195	4950	4950	4950	4950	0
89	20230919	185000	160849195	4950	4950	4950	4950	0
90	20230919	184900	160849195	4950	4950	4950	4950	0
91	20230919	184800	160849195	4950	4950	4950	4950	0
92	20230919	184700	160849195	4950	4950	4950	4950	214
93	20230919	184600	160849195	4950	4950	4950	4950	0
94	20230919	184500	160849195	4950	4950	4950	4950	0
95	20230919	184400	160849195	4950	4950	4950	4950	0
96	20230919	184300	160849195	4950	4950	4950	4950	0
97	20230919	184200	160849195	4950	4950	4950	4950	0
98	20230919	184100	160849195	4950	4950	4950	4950	0
99	20230919	184000	160849195	4950	4950	4950	4950	0
100	20230919	183900	160849195	4950	4950	4950	4950	0
101	20230919	183800	160849195	4950	4950	4950	4950	0
102	20230919	183700	160849195	4950	4950	4950	4950	0
103	20230919	183600	160849195	4950	4950	4950	4950	0
104	20230919	183500	160849195	4950	4950	4950	4950	0
105	20230919	183400	160849195	4950	4950	4950	4950	0
106	20230919	183300	160849195	4950	4950	4950	4950	0
107	20230919	183200	160849195	4950	4950	4950	4950	0
108	20230919	183100	160849195	4950	4950	4950	4950	0
109	20230919	183000	160849195	4950	4950	4950	4950	0
110	20230919	182900	160849195	4950	4950	4950	4950	0
111	20230919	182800	160849195	4950	4950	4950	4950	0
112	20230919	182700	160849195	4950	4950	4950	4950	0
113	20230919	182600	160849195	4950	4950	4950	4950	0
114	20230919	182500	160849195	4950	4950	4950	4950	0
115	20230919	182400	160849195	4950	4950	4950	4950	0
116	20230919	182300	160849195	4950	4950	4950	4950	0
117	20230919	182200	160849195	4950	4950	4950	4950	0
118	20230919	182100	160849195	4950	4950	4950	4950	0
119	20230919	182000	160849195	4950	4950	4950	4950	0
120	20230919	181900	160849195	4950	4950	4950	4950	0
121	20230919	181800	160849195	4950	4950	4950	4950	0
122	20230919	181700	160849195	4950	4950	4950	4950	214
123	20230919	181600	160849195	4950	4950	4950	4950	0
124	20230919	181500	160849195	4950	4950	4950	4950	0
125	20230919	181400	160849195	4950	4950	4950	4950	0
126	20230919	181300	160849195	4950	4950	4950	4950	0
127	20230919	181200	160849195	4950	4950	4950	4950	0
128	20230919	181100	160849195	4950	4950	4950	4950	0
129	20230919	181000	160849195	4950	4950	4950	4950	0
130	20230919	180900	160849195	4950	4950	4950	4950	0
131	20230919	180800	160849195	4950	4950	4950	4950	0
132	20230919	180700	160849195	4950	4950	4950	4950	0
133	20230919	180600	160849195	4950	4950	4950	4950	0
134	20230919	180500	160849195	4950	4950	4950	4950	0
135	20230919	180400	160849195	4950	4950	4950	4950	0
136	20230919	180300	160849195	4950	4950	4950	4950	0
137	20230919	180200	160849195	4950	4950	4950	4950	0
138	20230919	180100	160849195	4950	4950	4950	4950	0
139	20230919	180000	160849195	4950	4950	4950	4950	0
140	20230919	175900	160849195	4950	4950	4950	4950	0
141	20230919	175800	160849195	4950	4950	4950	4950	0
142	20230919	175700	160849195	4950	4950	4950	4950	0
143	20230919	175600	160849195	4950	4950	4950	4950	0
144	20230919	175500	160849195	4950	4950	4950	4950	0
145	20230919	175400	160849195	4950	4950	4950	4950	0
146	20230919	175300	160849195	4950	4950	4950	4950	0
147	20230919	175200	160849195	4950	4950	4950	4950	0
148	20230919	175100	160849195	4950	4950	4950	4950	0
149	20230919	175000	160849195	4950	4950	4950	4950	0
150	20230919	174900	160849195	4950	4950	4950	4950	0
151	20230919	174800	160849195	4950	4950	4950	4950	0
152	20230919	174700	160849195	4950	4950	4950	4950	214
153	20230919	174600	160849195	4950	4950	4950	4950	0
154	20230919	174500	160849195	4950	4950	4950	4950	0
155	20230919	174400	160849195	4950	4950	4950	4950	0
156	20230919	174300	160849195	4950	4950	4950	4950	0
157	20230919	174200	160849195	4950	4950	4950	4950	0
158	20230919	174100	160849195	4950	4950	4950	4950	0
159	20230919	174000	160849195	4950	4950	4950	4950	0
160	20230919	173900	160849195	4950	4950	4950	4950	0
161	20230919	173800	160849195	4950	4950	4950	4950	0
162	20230919	173700	160849195	4950	4950	4950	4950	0
163	20230919	173600	160849195	4950	4950	4950	4950	0
164	20230919	173500	160849195	4950	4950	4950	4950	0
165	20230919	173400	160849195	4950	4950	4950	4950	0
166	20230919	173300	160849195	4950	4950	4950	4950	0
167	20230919	173200	160849195	4950	4950	4950	4950	0
168	20230919	173100	160849195	4950	4950	4950	4950	0
169	20230919	173000	160849195	4950	4950	4950	4950	0
170	20230919	172900	160849195	4950	4950	4950	4950	0
171	20230919	172800	160849195	4950	4950	4950	4950	0
172	20230919	172700	160849195	4950	4950	4950	4950	0
173	20230919	172600	160849195	4950	4950	4950	4950	0
174	20230919	172500	160849195	4950	4950	4950	4950	0
175	20230919	172400	160849195	4950	4950	4950	4950	0
176	20230919	172300	160849195	4950	4950	4950	4950	0
177	20230919	172200	160849195	4950	4950	4950	4950	0
178	20230919	172100	160849195	4950	4950	4950	4950	0
179	20230919	172000	160849195	4950	4950	4950	4950	0
180	20230919	171900	160849195	4950	4950	4950	4950	0
181	20230919	171800	160849195	4950	4950	4950	4950	0
182	20230919	171700	160849195	4950	4950	4950	4950	214
183	20230919	171600	160849195	4950	4950	4950	4950	0
184	20230919	171500	160849195	4950	4950	4950	4950	0
185	20230919	171400	160849195	4950	4950	4950	4950	0
186	20230919	171300	160849195	4950	4950	4950	4950	0
187	20230919	171200	160849195	4950	4950	4950	4950	0
188	20230919	171100	160849195	4950	4950	4950	4950	0
189	20230919	171000	160849195	4950	4950	4950	4950	0
190	20230919	170900	160849195	4950	4950	4950	4950	0
191	20230919	170800	160849195	4950	4950	4950	4950	0
192	20230919	170700	160849195	4950	4950	4950	4950	0
193	20230919	170600	160849195	4950	4950	4950	4950	0
194	20230919	170500	160849195	4950	4950	4950	4950	0
195	20230919	170400	160849195	4950	4950	4950	4950	0
196	20230919	170300	160849195	4950	4950	4950	4950	0
197	20230919	170200	160849195	4950	4950	4950	4950	0
198	20230919	170100	160849195	4950	4950	4950	4950	0
199	20230919	170000	160849195	4950	4950	4950	4950	0
200	20230919	165900	160849195	4950	4950	4950	4950	0
201	20230919	165800	160849195	4950	4950	4950	4950	0
202	20230919	165700	160849195	4950	4950	4950	4950	0
203	20230919	165600	160849195	4950	4950	4950	4950	0
204	20230919	165500	160849195	4950	4950	4950	4950	0
205	20230919	165400	160849195	4950	4950	4950	4950	0
206	20230919	165300	160849195	4950	4950	4950	4950	0
207	20230919	165200	160849195	4950	4950	4950	4950	0
208	20230919	165100	160849195	4950	4950	4950	4950	0
209	20230919	165000	160849195	4950	4950	4950	4950	0
210	20230919	164900	160849195	4950	4950	4950	4950	0
211	20230919	164800	160849195	4950	4950	4950	4950	0
212	20230919	164700	160849195	4950	4950	4950	4950	214
213	20230919	164600	160849195	4950	4950	4950	4950	0
214	20230919	164500	160849195	4950	4950	4950	4950	0
215	20230919	164400	160849195	4950	4950	4950	4950	0
216	20230919	164300	160849195	4950	4950	4950	4950	0
217	20230919	164200	160849195	4950	4950	4950	4950	0
218	20230919	164100	160849195	4950	4950	4950	4950	0
219	20230919	164000	160849195	4950	4950	4950	4950	0
220	20230919	163900	160849195	4950	4950	4950	4950	0
221	20230919	163800	160849195	4950	4950	4950	4950	0
222	20230919	163700	160849195	4950	4950	4950	4950	0
223	20230919	163600	160849195	4950	4950	4950	4950	0
224	20230919	163500	160849195	4950	4950	4950	4950	0
225	20230919	163400	160849195	4950	4950	4950	4950	0
226	20230919	163300	160849195	4950	4950	4950	4950	0
227	20230919	163200	160849195	4950	4950	4950	4950	0
228	20230919	163100	160849195	4950	4950	4950	4950	0
229	20230919	163000	160849195	4950	4950	4950	4950	0
230	20230919	162900	160849195	4950	4950	4950	4950	0
231	20230919	162800	160849195	4950	4950	4950	4950	0
232	20230919	162700	160849195	4950	4950	4950	4950	0
233	20230919	162600	160849195	4950	4950	4950	4950	0
234	20230919	162500	160849195	4950	4950	4950	4950	0
235	20230919	162400	160849195	4950	4950	4950	4950	0
236	20230919	162300	160849195	4950	4950	4950	4950	0
237	20230919	162200	160849195	4950	4950	4950	4950	0
238	20230919	162100	160849195	4950	4950	4950	4950	0
239	20230919	162000	160849195	4950	4950	4950	4950	0
240	20230919	161900	160849195	4950	4950	4950	4950	0
241	20230919	161800	160849195	4950	4950	4950	4950	0
242	20230919	161700	160849195	4950	4950	4950	4950	214
243	20230919	161600	160849195	4950	4950	4950	4950	0
244	20230919	161500	160849195	4950	4950	4950	4950	0
245	20230919	161400	160849195	4950	4950	4950	4950	0
246	20230919	161300	160849195	4950	4950	4950	4950	0
247	20230919	161200	160849195	4950	4950	4950	4950	0
248	20230919	161100	160849195	4950	4950	4950	4950	0
249	20230919	161000	160849195	4950	4950	4950	4950	0
250	20230919	160900	160849195	4950	4950	4950	4950	0
251	20230919	160800	160849195	4950	4950	4950	4950	0
252	20230919	160700	160849195	4950	4950	4950	4950	0
253	20230919	160600	160849195	4950	4950	4950	4950	0
254	20230919	160500	160849195	4950	4950	4950	4950	0
255	20230919	160400	160849195	4950	4950	4950	4950	0
256	20230919	160300	160849195	4950	4950	4950	4950	0
257	20230919	160200	160849195	4950	4950	4950	4950	0
258	20230919	160100	160849195	4950	4950	4950	4950	0
259	20230919	160000	160849195	4950	4950	4950	4950	0
260	20230919	155900	160849195	4950	4950	4950	4950	0
261	20230919	155800	160849195	4950	4950	4950	4950	0
262	20230919	155700	160849195	4950	4950	4950	4950	0
263	20230919	155600	160849195	4950	4950	4950	4950	0
264	20230919	155500	160849195	4950	4950	4950	4950	0
265	20230919	155400	160849195	4950	4950	4950	4950	0
266	20230919	155300	160849195	4950	4950	4950	4950	0
267	20230919	155200	160849195	4950	4950	4950	4950	0
268	20230919	155100	160849195	4950	4950	4950	4950	0
269	20230919	155000	160849195	4950	4950	4950	4950	0
270	20230919	154900	160849195	4950	4950	4950	4950	0
271	20230919	154800	160849195	4950	4950	4950	4950	0
272	20230919	154700	160849195	4950	4950	4950	4950	214
273	20230919	154600	160849195	4950	4950	4950	4950	0
274	20230919	154500	160849195	4950	4950	4950	4950	0
275	20230919	154400	160849195	4950	4950	4950	4950	0
276	20230919	154300	160849195	4950	4950	4950	4950	0
277	20230919	154200	160849195	4950	4950	4950	4950	0
278	20230919	154100	160849195	4950	4950	4950	4950	0
279	20230919	154000	160849195	4950	4950	4950	4950	0
280	20230919	153900	160849195	4950	4950	4950	4950	0
281	20230919	153800	160849195	4950	4950	4950	4950	0
282	20230919	153700	160849195	4950	4950	4950	4950	0
283	20230919	153600	160849195	4950	4950	4950	4950	0
284	20230919	153500	160849195	4950	4950	4950	4950	0
285	20230919	153400	160849195	4950	4950	4950	4950	0
286	20230919	153300	160849195	4950	4950	4950	4950	0
287	20230919	153200	160849195	4950	4950	4950	4950	0
288	20230919	153100	160849195	4950	4950	4950	4950	0
289	20230919	153000	160849195	4950	4950	4950	4950	214
290	20230919	152900	159789895	4945	4945	4945	4945	0
291	20230919	152800	159789895	4945	4945	4945	4945	0
292	20230919	152700	159789895	4945	4945	4945	4945	0
293	20230919	152600	159789895	4945	4945	4945	4945	0
294	20230919	152500	159789895	4945	4945	4945	4945	0
295	20230919	152400	159789895	4945	4945	4945	4945	0
296	20230919	152300	159789895	4945	4945	4945	4945	0
297	20230919	152200	159789895	4945	4945	4945	4945	0
298	20230919	152100	159789895	4945	4945	4945	4945	0
299	20230919	152000	159789895	4945	4945	4945	4945	0
300	20230919	151900	159789895	4945	4945	4945	4945	0
301	20230919	151800	159789895	4945	4945	4945	4945	0
302	20230919	151700	159789895	4945	4945	4945	4945	0
303	20230919	151600	159789895	4945	4945	4945	4945	1
304	20230919	151500	159784950	4925	4925	4925	4925	2
305	20230919	151400	159775100	4935	4935	4935	4935	88
306	20230919	151300	159340820	4935	4935	4935	4920	103
307	20230919	151200	158832560	4935	4945	4945	4935	10
308	20230919	151100	158783200	4945	4945	4945	4945	50
309	20230919	151000	158535950	4945	4945	4945	4945	20
310	20230919	150900	158437050	4945	4945	4945	4945	0
311	20230919	150800	158437050	4945	4945	4945	4945	1
312	20230919	150700	158432105	4935	4945	4945	4935	1000
313	20230919	150600	153492550	4970	4950	4970	4945	6
314	20230919	150500	153462820	4950	4950	4950	4950	0
315	20230919	150400	153462820	4950	4950	4950	4950	2
316	20230919	150300	153452920	4950	4945	4950	4945	251
317	20230919	150200	152211695	4945	4945	4945	4945	550
318	20230919	150100	149491945	4935	4955	4955	4935	1000
319	20230919	150000	144548185	4955	4955	4955	4955	8
320	20230919	145900	144508545	4985	4985	4985	4985	0
321	20230919	145800	144508545	4985	4985	4985	4985	0
322	20230919	145700	144508545	4985	4985	4985	4985	0
323	20230919	145600	144508545	4985	4985	4985	4985	0
324	20230919	145500	144508545	4985	4985	4985	4985	0
325	20230919	145400	144508545	4985	4985	4985	4985	1
326	20230919	145300	144503560	4965	4965	4965	4965	0
327	20230919	145200	144503560	4965	4965	4965	4965	0
328	20230919	145100	144503560	4965	4965	4965	4965	0
329	20230919	145000	144503560	4965	4965	4965	4965	1
330	20230919	144900	144498595	4955	4955	4955	4955	0
331	20230919	144800	144498595	4955	4950	4955	4950	779
332	20230919	144700	140639090	4955	4955	4955	4955	0
333	20230919	144600	140639090	4955	4955	4955	4955	0
334	20230919	144500	140639090	4955	4935	4955	4935	22
335	20230919	144400	140530500	4935	4910	4935	4910	505
336	20230919	144300	138039355	4910	4945	4945	4910	2444
337	20230919	144200	125982255	4975	4975	4975	4975	0
338	20230919	144100	125982255	4975	4975	4975	4975	0
339	20230919	144000	125982255	4975	4975	4975	4975	0
340	20230919	143900	125982255	4975	4975	4975	4975	0
341	20230919	143800	125982255	4975	4975	4975	4975	0
342	20230919	143700	125982255	4975	4955	4975	4955	3
343	20230919	143600	125967370	4935	4935	4935	4935	0
344	20230919	143500	125967370	4935	4935	4935	4935	0
345	20230919	143400	125967370	4935	4935	4935	4935	0
346	20230919	143300	125967370	4935	4935	4935	4935	0
347	20230919	143200	125967370	4935	4935	4935	4935	0
348	20230919	143100	125967370	4935	4935	4935	4935	0
349	20230919	143000	125967370	4935	4940	4940	4935	492
350	20230919	142900	123537040	4945	4965	4965	4945	758
351	20230919	142800	119785165	4955	4955	4955	4955	0
352	20230919	142700	119785165	4955	4955	4955	4955	200
353	20230919	142600	118794165	4955	4955	4955	4955	0
354	20230919	142500	118794165	4955	4960	4960	4955	581
355	20230919	142400	115915300	4955	4960	4960	4955	70
356	20230919	142300	115568350	4960	4960	4960	4960	0
357	20230919	142200	115568350	4960	4955	4960	4955	2
358	20230919	142100	115558435	4960	4960	4960	4960	0
359	20230919	142000	115558435	4960	4955	4960	4955	6
360	20230919	141900	115528700	4955	4955	4955	4955	0
361	20230919	141800	115528700	4955	4955	4955	4955	0
362	20230919	141700	115528700	4955	4955	4955	4955	0
363	20230919	141600	115528700	4955	4955	4955	4955	37
364	20230919	141500	115345365	4970	4970	4970	4970	0
365	20230919	141400	115345365	4970	4970	4970	4970	0
366	20230919	141300	115345365	4970	4970	4970	4970	1
367	20230919	141200	115340395	4960	4960	4960	4960	0
368	20230919	141100	115340395	4960	4960	4960	4960	0
369	20230919	141000	115340395	4960	4960	4960	4960	0
370	20230919	140900	115340395	4960	4960	4960	4960	0
371	20230919	140800	115340395	4960	4960	4960	4960	0
372	20230919	140700	115340395	4960	4960	4960	4960	0
373	20230919	140600	115340395	4960	4960	4960	4960	0
374	20230919	140500	115340395	4960	4960	4960	4960	0
375	20230919	140400	115340395	4960	4960	4960	4960	0
376	20230919	140300	115340395	4960	4960	4960	4960	0
377	20230919	140200	115340395	4960	4960	4960	4960	20
378	20230919	140100	115241195	4960	4960	4960	4960	0
379	20230919	140000	115241195	4960	4960	4960	4960	0
380	20230919	135900	115241195	4960	4960	4960	4960	0
381	20230919	135800	115241195	4960	4960	4960	4960	0
382	20230919	135700	115241195	4960	4960	4960	4960	40
383	20230919	135600	115042795	4960	4960	4960	4960	0
384	20230919	135500	115042795	4960	4960	4960	4960	1
385	20230919	135400	115037835	4960	4960	4960	4960	0
386	20230919	135300	115037835	4960	4960	4960	4960	0
387	20230919	135200	115037835	4960	4950	4960	4950	2
388	20230919	135100	115027925	4950	4950	4950	4950	26
389	20230919	135000	114899225	4950	4950	4950	4950	0
390	20230919	134900	114899225	4950	4950	4950	4950	74
391	20230919	134800	114532925	4950	4960	4960	4950	1930
392	20230919	134700	104971455	4970	4970	4970	4970	1
393	20230919	134600	104966485	4955	4955	4955	4955	0
394	20230919	134500	104966485	4955	4955	4955	4955	1
395	20230919	134400	104961530	4970	4970	4970	4970	100
396	20230919	134300	104464530	4970	4970	4970	4970	100
397	20230919	134200	103967530	4970	4970	4970	4970	0
398	20230919	134100	103967530	4970	4970	4970	4970	0
399	20230919	134000	103967530	4970	4970	4970	4970	0
400	20230919	133900	103967530	4970	4970	4970	4970	0
401	20230919	133800	103967530	4970	4970	4970	4970	0
402	20230919	133700	103967530	4970	4970	4970	4970	0
403	20230919	133600	103967530	4970	4970	4970	4970	0
404	20230919	133500	103967530	4970	4970	4970	4970	0
405	20230919	133400	103967530	4970	4970	4970	4970	0
406	20230919	133300	103967530	4970	4970	4970	4970	1
407	20230919	133200	103962560	4960	4960	4960	4960	0
408	20230919	133100	103962560	4960	4965	4970	4960	762
409	20230919	133000	100181810	4970	4970	4970	4970	5
410	20230919	132900	100156960	4975	4975	4975	4975	0
411	20230919	132800	100156960	4975	4975	4975	4975	107
412	20230919	132700	99624635	4980	4980	4980	4980	3
413	20230919	132600	99609695	4990	4990	4990	4990	0
414	20230919	132500	99609695	4990	4990	4990	4990	0
415	20230919	132400	99609695	4990	4990	4990	4990	0
416	20230919	132300	99609695	4990	4990	4990	4990	0
417	20230919	132200	99609695	4990	4980	4990	4980	3
418	20230919	132100	99594745	5000	5000	5000	5000	0
419	20230919	132000	99594745	5000	5000	5000	5000	0
420	20230919	131900	99594745	5000	5000	5000	5000	0
421	20230919	131800	99594745	5000	5000	5000	5000	0
422	20230919	131700	99594745	5000	5000	5000	5000	0
423	20230919	131600	99594745	5000	5000	5000	5000	0
424	20230919	131500	99594745	5000	5000	5000	5000	0
425	20230919	131400	99594745	5000	5000	5000	5000	0
426	20230919	131300	99594745	5000	5000	5000	5000	0
427	20230919	131200	99594745	5000	5000	5000	5000	0
428	20230919	131100	99594745	5000	5000	5000	5000	0
429	20230919	131000	99594745	5000	5000	5000	5000	0
430	20230919	130900	99594745	5000	5000	5000	5000	0
431	20230919	130800	99594745	5000	5000	5000	5000	0
432	20230919	130700	99594745	5000	5000	5000	5000	0
433	20230919	130600	99594745	5000	5000	5000	5000	0
434	20230919	130500	99594745	5000	5000	5000	5000	0
435	20230919	130400	99594745	5000	5000	5000	5000	0
436	20230919	130300	99594745	5000	5000	5000	5000	0
437	20230919	130200	99594745	5000	5000	5000	5000	0
438	20230919	130100	99594745	5000	5000	5000	5000	0
439	20230919	130000	99594745	5000	5000	5000	5000	0
440	20230919	125900	99594745	5000	5000	5000	5000	0
441	20230919	125800	99594745	5000	5000	5000	5000	1
442	20230919	125700	99589745	5000	5000	5000	4990	3
443	20230919	125600	99574755	4985	4990	4990	4985	101
444	20230919	125500	99071265	4985	4985	4985	4985	0
445	20230919	125400	99071265	4985	4985	4985	4985	0
446	20230919	125300	99071265	4985	4985	4985	4985	0
447	20230919	125200	99071265	4985	4985	4985	4985	0
448	20230919	125100	99071265	4985	4985	4985	4985	0
449	20230919	125000	99071265	4985	4985	4985	4985	0
450	20230919	124900	99071265	4985	4985	4985	4985	125
451	20230919	124800	98448140	5010	5010	5010	5010	0
452	20230919	124700	98448140	5010	5010	5010	5010	0
453	20230919	124600	98448140	5010	5010	5010	5010	0
454	20230919	124500	98448140	5010	5010	5010	5010	0
455	20230919	124400	98448140	5010	5010	5010	5010	0
456	20230919	124300	98448140	5010	5010	5010	5010	0
457	20230919	124200	98448140	5010	5010	5010	5010	0
458	20230919	124100	98448140	5010	5010	5010	5010	0
459	20230919	124000	98448140	5010	5010	5010	5010	0
460	20230919	123900	98448140	5010	5010	5010	5010	0
461	20230919	123800	98448140	5010	5010	5010	5010	0
462	20230919	123700	98448140	5010	5010	5010	5010	0
463	20230919	123600	98448140	5010	5010	5010	5010	0
464	20230919	123500	98448140	5010	4980	5010	4980	376
465	20230919	123400	96574000	4975	4975	4975	4975	0
466	20230919	123300	96574000	4975	4975	4975	4975	0
467	20230919	123200	96574000	4975	4975	4975	4975	0
468	20230919	123100	96574000	4975	4975	4975	4975	0
469	20230919	123000	96574000	4975	4975	4975	4975	0
470	20230919	122900	96574000	4975	4975	4975	4975	0
471	20230919	122800	96574000	4975	4975	4975	4975	0
472	20230919	122700	96574000	4975	4975	4975	4975	0
473	20230919	122600	96574000	4975	4975	4975	4975	0
474	20230919	122500	96574000	4975	4975	4975	4975	0
475	20230919	122400	96574000	4975	4975	4975	4975	5
476	20230919	122300	96549125	4975	4975	4975	4975	0
477	20230919	122200	96549125	4975	4975	4975	4975	0
478	20230919	122100	96549125	4975	4965	4975	4965	46
479	20230919	122000	96320725	4965	4965	4965	4965	60
480	20230919	121900	96022825	4975	4975	4975	4975	0
481	20230919	121800	96022825	4975	4975	4975	4975	0
482	20230919	121700	96022825	4975	4975	4975	4975	0
483	20230919	121600	96022825	4975	4975	4975	4975	0
484	20230919	121500	96022825	4975	4975	4975	4975	0
485	20230919	121400	96022825	4975	4975	4975	4975	1
486	20230919	121300	96017850	4960	4960	4960	4960	1
487	20230919	121200	96012890	4960	4960	4960	4960	0
488	20230919	121100	96012890	4960	4970	4970	4960	357
489	20230919	121000	94241985	4965	4965	4965	4965	0
490	20230919	120900	94241985	4965	4965	4965	4965	0
491	20230919	120800	94241985	4965	4965	4965	4965	0
492	20230919	120700	94241985	4965	4965	4965	4965	45
493	20230919	120600	94018560	4980	4980	4980	4980	0
494	20230919	120500	94018560	4980	4980	4980	4980	0
495	20230919	120400	94018560	4980	4980	4980	4980	1
496	20230919	120300	94013580	4965	4965	4965	4965	0
497	20230919	120200	94013580	4965	4965	4965	4965	0
498	20230919	120100	94013580	4965	4965	4965	4965	0
499	20230919	120000	94013580	4965	4965	4965	4965	0
500	20230919	115900	94013580	4965	4965	4965	4965	0
501	20230919	115800	94013580	4965	4965	4965	4965	756
502	20230919	115700	90260040	4965	4965	4965	4960	647
503	20230919	115600	87050575	4965	4965	4965	4965	38
504	20230919	115500	86861905	4970	4995	4995	4970	504
505	20230919	115400	84356995	4985	4985	4985	4985	1
506	20230919	115300	84352010	4995	4995	4995	4995	0
507	20230919	115200	84352010	4995	4980	4995	4980	3
508	20230919	115100	84337040	4970	4970	4970	4970	0
509	20230919	115000	84337040	4970	4970	4970	4970	0
510	20230919	114900	84337040	4970	4970	4970	4970	0
511	20230919	114800	84337040	4970	4970	4970	4970	0
512	20230919	114700	84337040	4970	4970	4970	4970	0
513	20230919	114600	84337040	4970	4970	4970	4970	0
514	20230919	114500	84337040	4970	4970	4970	4970	206
515	20230919	114400	83313220	4970	4970	4970	4970	28
516	20230919	114300	83174060	4970	4970	4970	4970	767
517	20230919	114200	79362070	4990	4990	4990	4990	0
518	20230919	114100	79362070	4990	4990	4990	4990	0
519	20230919	114000	79362070	4990	4990	4990	4990	0
520	20230919	113900	79362070	4990	4990	4990	4990	1
521	20230919	113800	79357080	5010	5010	5010	5010	0
522	20230919	113700	79357080	5010	4960	5010	4960	500
523	20230919	113600	76857680	4950	4950	4950	4950	0
524	20230919	113500	76857680	4950	4950	4950	4950	102
525	20230919	113400	76352780	4950	4950	4950	4950	0
526	20230919	113300	76352780	4950	4950	4950	4950	0
527	20230919	113200	76352780	4950	4950	4950	4950	0
528	20230919	113100	76352780	4950	4970	4970	4950	690
529	20230919	113000	72935495	4965	4970	4970	4965	2152
530	20230919	112900	62242820	4980	4980	4980	4980	0
531	20230919	112800	62242820	4980	4980	4980	4980	0
532	20230919	112700	62242820	4980	4980	4980	4980	0
533	20230919	112600	62242820	4980	4980	4980	4980	0
534	20230919	112500	62242820	4980	4980	4980	4980	246
535	20230919	112400	61017740	4980	4980	4980	4980	0
536	20230919	112300	61017740	4980	4980	4980	4980	0
537	20230919	112200	61017740	4980	4980	4980	4980	0
538	20230919	112100	61017740	4980	4980	4980	4980	0
539	20230919	112000	61017740	4980	4980	4980	4980	0
540	20230919	111900	61017740	4980	4980	4980	4980	0
541	20230919	111800	61017740	4980	4980	4980	4980	0
542	20230919	111700	61017740	4980	4980	4980	4980	0
543	20230919	111600	61017740	4980	4980	4980	4980	0
544	20230919	111500	61017740	4980	4980	4980	4980	0
545	20230919	111400	61017740	4980	4980	4980	4980	0
546	20230919	111300	61017740	4980	4980	4980	4980	0
547	20230919	111200	61017740	4980	4980	4980	4980	0
548	20230919	111100	61017740	4980	4980	4980	4980	0
549	20230919	111000	61017740	4980	4980	4980	4980	101
550	20230919	110900	60514760	4975	4975	4975	4975	0
551	20230919	110800	60514760	4975	4975	4975	4975	0
552	20230919	110700	60514760	4975	4975	4975	4975	0
553	20230919	110600	60514760	4975	4975	4975	4975	0
554	20230919	110500	60514760	4975	4975	4975	4975	0
555	20230919	110400	60514760	4975	4975	4975	4975	1
556	20230919	110300	60509785	4980	4980	4980	4980	0
557	20230919	110200	60509785	4980	4980	4980	4980	0
558	20230919	110100	60509785	4980	4980	4980	4980	0
559	20230919	110000	60509785	4980	4980	4980	4980	0
560	20230919	105900	60509785	4980	4970	4980	4970	3
561	20230919	105800	60494865	4970	4970	4970	4970	76
562	20230919	105700	60117145	4975	4975	4975	4975	0
563	20230919	105600	60117145	4975	4975	4975	4970	913
564	20230919	105500	55579300	4975	4985	4985	4975	410
565	20230919	105400	53539270	4985	4985	4985	4985	0
566	20230919	105300	53539270	4985	4985	4985	4985	8
567	20230919	105200	53499390	4990	4990	4990	4990	0
568	20230919	105100	53499390	4990	4990	4990	4990	0
569	20230919	105000	53499390	4990	4990	4990	4990	0
570	20230919	104900	53499390	4990	4990	4990	4990	0
571	20230919	104800	53499390	4990	4990	4990	4990	0
572	20230919	104700	53499390	4990	4990	4990	4990	0
573	20230919	104600	53499390	4990	4990	4990	4990	0
574	20230919	104500	53499390	4990	4990	4990	4990	0
575	20230919	104400	53499390	4990	4990	4990	4990	0
576	20230919	104300	53499390	4990	4990	4990	4990	0
577	20230919	104200	53499390	4990	4990	4990	4990	0
578	20230919	104100	53499390	4990	4990	4990	4990	0
579	20230919	104000	53499390	4990	4990	4990	4990	0
580	20230919	103900	53499390	4990	4990	4990	4990	0
581	20230919	103800	53499390	4990	4990	4990	4990	0
582	20230919	103700	53499390	4990	4990	4990	4990	0
583	20230919	103600	53499390	4990	4990	4990	4990	1
584	20230919	103500	53494400	4990	4990	4990	4990	1
585	20230919	103400	53489410	4975	4975	4975	4975	0
586	20230919	103300	53489410	4975	4975	4975	4975	0
587	20230919	103200	53489410	4975	4975	4975	4975	0
588	20230919	103100	53489410	4975	4975	4975	4975	0
589	20230919	103000	53489410	4975	4975	4975	4975	158
590	20230919	102900	52703360	4980	4980	4980	4980	0
591	20230919	102800	52703360	4980	4980	4980	4980	0
592	20230919	102700	52703360	4980	4980	4980	4980	10
593	20230919	102600	52653560	4980	4990	4990	4980	144
594	20230919	102500	51935875	4990	4990	4990	4990	10
595	20230919	102400	51885975	4990	4990	4990	4990	10
596	20230919	102300	51836075	4985	4985	4985	4985	0
597	20230919	102200	51836075	4985	4985	4985	4985	1
598	20230919	102100	51831090	4990	4990	4990	4990	0
599	20230919	102000	51831090	4990	4990	4990	4990	0
600	20230919	101900	51831090	4990	4990	4990	4990	0
601	20230919	101800	51831090	4990	4990	4990	4990	0
602	20230919	101700	51831090	4990	4990	4990	4990	0
603	20230919	101600	51831090	4990	4990	4990	4990	100
604	20230919	101500	51332090	5010	5010	5010	5010	1
605	20230919	101400	51327080	4995	4995	4995	4995	20
606	20230919	101300	51227180	5010	5010	5010	5010	0
607	20230919	101200	51227180	5010	5010	5010	5010	0
608	20230919	101100	51227180	5010	5010	5010	5010	0
609	20230919	101000	51227180	5010	5010	5010	5010	0
610	20230919	100900	51227180	5010	5010	5010	5010	0
611	20230919	100800	51227180	5010	5010	5010	5010	0
612	20230919	100700	51227180	5010	5010	5010	5010	0
613	20230919	100600	51227180	5010	5010	5010	5010	1
614	20230919	100500	51222170	4995	4995	4995	4995	1
615	20230919	100400	51217175	4995	4995	4995	4995	0
616	20230919	100300	51217175	4995	4995	4995	4995	0
617	20230919	100200	51217175	4995	4995	4995	4995	0
618	20230919	100100	51217175	4995	4985	4995	4985	379
619	20230919	100000	49325300	4980	4980	4980	4980	2
620	20230919	095900	49315340	4980	4980	4980	4980	0
621	20230919	095800	49315340	4980	4980	4980	4980	0
622	20230919	095700	49315340	4980	4980	4980	4980	10
623	20230919	095600	49265540	4970	4975	4975	4970	701
624	20230919	095500	45781565	4970	4970	4970	4970	100
625	20230919	095400	45284565	4970	4970	4970	4970	0
626	20230919	095300	45284565	4970	4970	4970	4970	400
627	20230919	095200	43296565	4975	4980	4980	4975	450
628	20230919	095100	41057785	4990	4990	4990	4990	0
629	20230919	095000	41057785	4990	4990	4990	4990	0
630	20230919	094900	41057785	4990	4990	4990	4990	0
631	20230919	094800	41057785	4990	4990	4990	4990	0
632	20230919	094700	41057785	4990	4990	4990	4990	1
633	20230919	094600	41052795	4985	4985	4985	4985	0
634	20230919	094500	41052795	4985	4985	4985	4985	0
635	20230919	094400	41052795	4985	4985	4985	4985	0
636	20230919	094300	41052795	4985	4985	4985	4985	0
637	20230919	094200	41052795	4985	4985	4985	4985	0
638	20230919	094100	41052795	4985	4985	4985	4985	0
639	20230919	094000	41052795	4985	4980	4985	4980	101
640	20230919	093900	40549810	4970	4970	4970	4970	189
641	20230919	093800	39610480	4970	4980	4980	4970	1893
642	20230919	093700	30193730	4980	4980	4980	4980	0
643	20230919	093600	30193730	4980	4980	4980	4980	0
644	20230919	093500	30193730	4980	4980	4980	4980	36
645	20230919	093400	30014450	4995	4985	4995	4980	1563
646	20230919	093300	22230275	4985	4985	4985	4980	480
647	20230919	093200	19839225	4995	4995	4995	4995	0
648	20230919	093100	19839225	4995	4995	4995	4995	1
649	20230919	093000	19834230	4985	4985	4985	4985	200
650	20230919	092900	18837230	4985	4985	4985	4985	0
651	20230919	092800	18837230	4985	4985	4985	4985	194
652	20230919	092700	17870140	4985	4985	4985	4985	0
653	20230919	092600	17870140	4985	4995	4995	4985	900
654	20230919	092500	13381965	5030	5010	5030	4995	97
655	20230919	092400	12897400	5010	5010	5010	5010	99
656	20230919	092300	12401410	5010	5010	5010	5010	0
657	20230919	092200	12401410	5010	5010	5010	5010	0
658	20230919	092100	12401410	5010	5010	5010	5010	0
659	20230919	092000	12401410	5010	5010	5010	5010	0
660	20230919	091900	12401410	5010	5010	5010	5010	0
661	20230919	091800	12401410	5010	5010	5010	5010	0
662	20230919	091700	12401410	5010	5010	5010	5010	0
663	20230919	091600	12401410	5010	5010	5010	5010	0
664	20230919	091500	12401410	5010	5010	5010	5010	0
665	20230919	091400	12401410	5010	5000	5010	5000	16
666	20230919	091300	12321400	5000	5000	5000	5000	1
667	20230919	091200	12316400	5010	5010	5010	5010	0
668	20230919	091100	12316400	5010	5010	5010	5010	0
669	20230919	091000	12316400	5010	5010	5010	5010	0
670	20230919	090900	12316400	5010	5010	5010	5010	2
671	20230919	090800	12306380	5010	5010	5010	5010	0
672	20230919	090700	12306380	5010	5010	5010	5010	1
673	20230919	090600	12301370	4995	5000	5000	4995	434
674	20230919	090500	10132040	5010	5010	5010	5010	100
675	20230919	090400	9631040	5010	5010	5010	5010	103
676	20230919	090300	9115010	5060	5060	5060	5060	0
677	20230919	090200	9115010	5060	5060	5060	5060	0
678	20230919	090100	9115010	5060	5050	5060	5050	200
679	20230919	090000	8103960	5060	5070	5070	5060	1599