KissMeData/372910/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204400	276084060	4975	4975	4975	4975	4521
3	20230919	204300	276084060	4975	4975	4975	4975	0
4	20230919	204200	276084060	4975	4975	4975	4975	0
5	20230919	204100	276084060	4975	4975	4975	4975	0
6	20230919	204000	276084060	4975	4975	4975	4975	0
7	20230919	203900	276084060	4975	4975	4975	4975	0
8	20230919	203800	276084060	4975	4975	4975	4975	0
9	20230919	203700	276084060	4975	4975	4975	4975	0
10	20230919	203600	276084060	4975	4975	4975	4975	0
11	20230919	203500	276084060	4975	4975	4975	4975	0
12	20230919	203400	276084060	4975	4975	4975	4975	0
13	20230919	203300	276084060	4975	4975	4975	4975	0
14	20230919	203200	276084060	4975	4975	4975	4975	0
15	20230919	203100	276084060	4975	4975	4975	4975	0
16	20230919	203000	276084060	4975	4975	4975	4975	0
17	20230919	202900	276084060	4975	4975	4975	4975	0
18	20230919	202800	276084060	4975	4975	4975	4975	0
19	20230919	202700	276084060	4975	4975	4975	4975	0
20	20230919	202600	276084060	4975	4975	4975	4975	0
21	20230919	202500	276084060	4975	4975	4975	4975	0
22	20230919	202400	276084060	4975	4975	4975	4975	0
23	20230919	202300	276084060	4975	4975	4975	4975	0
24	20230919	202200	276084060	4975	4975	4975	4975	0
25	20230919	202100	276084060	4975	4975	4975	4975	0
26	20230919	202000	276084060	4975	4975	4975	4975	0
27	20230919	201900	276084060	4975	4975	4975	4975	0
28	20230919	201800	276084060	4975	4975	4975	4975	0
29	20230919	201700	276084060	4975	4975	4975	4975	0
30	20230919	201600	276084060	4975	4975	4975	4975	0
31	20230919	201500	276084060	4975	4975	4975	4975	0
32	20230919	201400	276084060	4975	4975	4975	4975	4521
33	20230919	201300	276084060	4975	4975	4975	4975	0
34	20230919	201200	276084060	4975	4975	4975	4975	0
35	20230919	201100	276084060	4975	4975	4975	4975	0
36	20230919	201000	276084060	4975	4975	4975	4975	0
37	20230919	200900	276084060	4975	4975	4975	4975	0
38	20230919	200800	276084060	4975	4975	4975	4975	0
39	20230919	200700	276084060	4975	4975	4975	4975	0
40	20230919	200600	276084060	4975	4975	4975	4975	0
41	20230919	200500	276084060	4975	4975	4975	4975	0
42	20230919	200400	276084060	4975	4975	4975	4975	0
43	20230919	200300	276084060	4975	4975	4975	4975	0
44	20230919	200200	276084060	4975	4975	4975	4975	0
45	20230919	200100	276084060	4975	4975	4975	4975	0
46	20230919	200000	276084060	4975	4975	4975	4975	0
47	20230919	195900	276084060	4975	4975	4975	4975	0
48	20230919	195800	276084060	4975	4975	4975	4975	0
49	20230919	195700	276084060	4975	4975	4975	4975	0
50	20230919	195600	276084060	4975	4975	4975	4975	0
51	20230919	195500	276084060	4975	4975	4975	4975	0
52	20230919	195400	276084060	4975	4975	4975	4975	0
53	20230919	195300	276084060	4975	4975	4975	4975	0
54	20230919	195200	276084060	4975	4975	4975	4975	0
55	20230919	195100	276084060	4975	4975	4975	4975	0
56	20230919	195000	276084060	4975	4975	4975	4975	0
57	20230919	194900	276084060	4975	4975	4975	4975	0
58	20230919	194800	276084060	4975	4975	4975	4975	0
59	20230919	194700	276084060	4975	4975	4975	4975	0
60	20230919	194600	276084060	4975	4975	4975	4975	0
61	20230919	194500	276084060	4975	4975	4975	4975	0
62	20230919	194400	276084060	4975	4975	4975	4975	4521
63	20230919	194300	276084060	4975	4975	4975	4975	0
64	20230919	194200	276084060	4975	4975	4975	4975	0
65	20230919	194100	276084060	4975	4975	4975	4975	0
66	20230919	194000	276084060	4975	4975	4975	4975	0
67	20230919	193900	276084060	4975	4975	4975	4975	0
68	20230919	193800	276084060	4975	4975	4975	4975	0
69	20230919	193700	276084060	4975	4975	4975	4975	0
70	20230919	193600	276084060	4975	4975	4975	4975	0
71	20230919	193500	276084060	4975	4975	4975	4975	0
72	20230919	193400	276084060	4975	4975	4975	4975	0
73	20230919	193300	276084060	4975	4975	4975	4975	0
74	20230919	193200	276084060	4975	4975	4975	4975	0
75	20230919	193100	276084060	4975	4975	4975	4975	0
76	20230919	193000	276084060	4975	4975	4975	4975	0
77	20230919	192900	276084060	4975	4975	4975	4975	0
78	20230919	192800	276084060	4975	4975	4975	4975	0
79	20230919	192700	276084060	4975	4975	4975	4975	0
80	20230919	192600	276084060	4975	4975	4975	4975	0
81	20230919	192500	276084060	4975	4975	4975	4975	0
82	20230919	192400	276084060	4975	4975	4975	4975	0
83	20230919	192300	276084060	4975	4975	4975	4975	0
84	20230919	192200	276084060	4975	4975	4975	4975	0
85	20230919	192100	276084060	4975	4975	4975	4975	0
86	20230919	192000	276084060	4975	4975	4975	4975	0
87	20230919	191900	276084060	4975	4975	4975	4975	0
88	20230919	191800	276084060	4975	4975	4975	4975	0
89	20230919	191700	276084060	4975	4975	4975	4975	0
90	20230919	191600	276084060	4975	4975	4975	4975	0
91	20230919	191500	276084060	4975	4975	4975	4975	0
92	20230919	191400	276084060	4975	4975	4975	4975	4521
93	20230919	191300	276084060	4975	4975	4975	4975	0
94	20230919	191200	276084060	4975	4975	4975	4975	0
95	20230919	191100	276084060	4975	4975	4975	4975	0
96	20230919	191000	276084060	4975	4975	4975	4975	0
97	20230919	190900	276084060	4975	4975	4975	4975	0
98	20230919	190800	276084060	4975	4975	4975	4975	0
99	20230919	190700	276084060	4975	4975	4975	4975	0
100	20230919	190600	276084060	4975	4975	4975	4975	0
101	20230919	190500	276084060	4975	4975	4975	4975	0
102	20230919	190400	276084060	4975	4975	4975	4975	0
103	20230919	190300	276084060	4975	4975	4975	4975	0
104	20230919	190200	276084060	4975	4975	4975	4975	0
105	20230919	190100	276084060	4975	4975	4975	4975	0
106	20230919	190000	276084060	4975	4975	4975	4975	0
107	20230919	185900	276084060	4975	4975	4975	4975	0
108	20230919	185800	276084060	4975	4975	4975	4975	0
109	20230919	185700	276084060	4975	4975	4975	4975	0
110	20230919	185600	276084060	4975	4975	4975	4975	0
111	20230919	185500	276084060	4975	4975	4975	4975	0
112	20230919	185400	276084060	4975	4975	4975	4975	0
113	20230919	185300	276084060	4975	4975	4975	4975	0
114	20230919	185200	276084060	4975	4975	4975	4975	0
115	20230919	185100	276084060	4975	4975	4975	4975	0
116	20230919	185000	276084060	4975	4975	4975	4975	0
117	20230919	184900	276084060	4975	4975	4975	4975	0
118	20230919	184800	276084060	4975	4975	4975	4975	0
119	20230919	184700	276084060	4975	4975	4975	4975	0
120	20230919	184600	276084060	4975	4975	4975	4975	0
121	20230919	184500	276084060	4975	4975	4975	4975	0
122	20230919	184400	276084060	4975	4975	4975	4975	4521
123	20230919	184300	276084060	4975	4975	4975	4975	0
124	20230919	184200	276084060	4975	4975	4975	4975	0
125	20230919	184100	276084060	4975	4975	4975	4975	0
126	20230919	184000	276084060	4975	4975	4975	4975	0
127	20230919	183900	276084060	4975	4975	4975	4975	0
128	20230919	183800	276084060	4975	4975	4975	4975	0
129	20230919	183700	276084060	4975	4975	4975	4975	0
130	20230919	183600	276084060	4975	4975	4975	4975	0
131	20230919	183500	276084060	4975	4975	4975	4975	0
132	20230919	183400	276084060	4975	4975	4975	4975	0
133	20230919	183300	276084060	4975	4975	4975	4975	0
134	20230919	183200	276084060	4975	4975	4975	4975	0
135	20230919	183100	276084060	4975	4975	4975	4975	0
136	20230919	183000	276084060	4975	4975	4975	4975	0
137	20230919	182900	276084060	4975	4975	4975	4975	0
138	20230919	182800	276084060	4975	4975	4975	4975	0
139	20230919	182700	276084060	4975	4975	4975	4975	0
140	20230919	182600	276084060	4975	4975	4975	4975	0
141	20230919	182500	276084060	4975	4975	4975	4975	0
142	20230919	182400	276084060	4975	4975	4975	4975	0
143	20230919	182300	276084060	4975	4975	4975	4975	0
144	20230919	182200	276084060	4975	4975	4975	4975	0
145	20230919	182100	276084060	4975	4975	4975	4975	0
146	20230919	182000	276084060	4975	4975	4975	4975	0
147	20230919	181900	276084060	4975	4975	4975	4975	0
148	20230919	181800	276084060	4975	4975	4975	4975	0
149	20230919	181700	276084060	4975	4975	4975	4975	0
150	20230919	181600	276084060	4975	4975	4975	4975	0
151	20230919	181500	276084060	4975	4975	4975	4975	0
152	20230919	181400	276084060	4975	4975	4975	4975	4521
153	20230919	181300	276084060	4975	4975	4975	4975	0
154	20230919	181200	276084060	4975	4975	4975	4975	0
155	20230919	181100	276084060	4975	4975	4975	4975	0
156	20230919	181000	276084060	4975	4975	4975	4975	0
157	20230919	180900	276084060	4975	4975	4975	4975	0
158	20230919	180800	276084060	4975	4975	4975	4975	0
159	20230919	180700	276084060	4975	4975	4975	4975	0
160	20230919	180600	276084060	4975	4975	4975	4975	0
161	20230919	180500	276084060	4975	4975	4975	4975	0
162	20230919	180400	276084060	4975	4975	4975	4975	0
163	20230919	180300	276084060	4975	4975	4975	4975	0
164	20230919	180200	276084060	4975	4975	4975	4975	0
165	20230919	180100	276084060	4975	4975	4975	4975	0
166	20230919	180000	276084060	4975	4975	4975	4975	0
167	20230919	175900	276084060	4975	4975	4975	4975	0
168	20230919	175800	276084060	4975	4975	4975	4975	0
169	20230919	175700	276084060	4975	4975	4975	4975	0
170	20230919	175600	276084060	4975	4975	4975	4975	0
171	20230919	175500	276084060	4975	4975	4975	4975	0
172	20230919	175400	276084060	4975	4975	4975	4975	0
173	20230919	175300	276084060	4975	4975	4975	4975	0
174	20230919	175200	276084060	4975	4975	4975	4975	0
175	20230919	175100	276084060	4975	4975	4975	4975	0
176	20230919	175000	276084060	4975	4975	4975	4975	0
177	20230919	174900	276084060	4975	4975	4975	4975	0
178	20230919	174800	276084060	4975	4975	4975	4975	0
179	20230919	174700	276084060	4975	4975	4975	4975	0
180	20230919	174600	276084060	4975	4975	4975	4975	0
181	20230919	174500	276084060	4975	4975	4975	4975	0
182	20230919	174400	276084060	4975	4975	4975	4975	4521
183	20230919	174300	276084060	4975	4975	4975	4975	0
184	20230919	174200	276084060	4975	4975	4975	4975	0
185	20230919	174100	276084060	4975	4975	4975	4975	0
186	20230919	174000	276084060	4975	4975	4975	4975	0
187	20230919	173900	276084060	4975	4975	4975	4975	0
188	20230919	173800	276084060	4975	4975	4975	4975	0
189	20230919	173700	276084060	4975	4975	4975	4975	0
190	20230919	173600	276084060	4975	4975	4975	4975	0
191	20230919	173500	276084060	4975	4975	4975	4975	0
192	20230919	173400	276084060	4975	4975	4975	4975	0
193	20230919	173300	276084060	4975	4975	4975	4975	0
194	20230919	173200	276084060	4975	4975	4975	4975	0
195	20230919	173100	276084060	4975	4975	4975	4975	0
196	20230919	173000	276084060	4975	4975	4975	4975	0
197	20230919	172900	276084060	4975	4975	4975	4975	0
198	20230919	172800	276084060	4975	4975	4975	4975	0
199	20230919	172700	276084060	4975	4975	4975	4975	0
200	20230919	172600	276084060	4975	4975	4975	4975	0
201	20230919	172500	276084060	4975	4975	4975	4975	0
202	20230919	172400	276084060	4975	4975	4975	4975	0
203	20230919	172300	276084060	4975	4975	4975	4975	0
204	20230919	172200	276084060	4975	4975	4975	4975	0
205	20230919	172100	276084060	4975	4975	4975	4975	0
206	20230919	172000	276084060	4975	4975	4975	4975	0
207	20230919	171900	276084060	4975	4975	4975	4975	0
208	20230919	171800	276084060	4975	4975	4975	4975	0
209	20230919	171700	276084060	4975	4975	4975	4975	0
210	20230919	171600	276084060	4975	4975	4975	4975	0
211	20230919	171500	276084060	4975	4975	4975	4975	0
212	20230919	171400	276084060	4975	4975	4975	4975	4521
213	20230919	171300	276084060	4975	4975	4975	4975	0
214	20230919	171200	276084060	4975	4975	4975	4975	0
215	20230919	171100	276084060	4975	4975	4975	4975	0
216	20230919	171000	276084060	4975	4975	4975	4975	0
217	20230919	170900	276084060	4975	4975	4975	4975	0
218	20230919	170800	276084060	4975	4975	4975	4975	0
219	20230919	170700	276084060	4975	4975	4975	4975	0
220	20230919	170600	276084060	4975	4975	4975	4975	0
221	20230919	170500	276084060	4975	4975	4975	4975	0
222	20230919	170400	276084060	4975	4975	4975	4975	0
223	20230919	170300	276084060	4975	4975	4975	4975	0
224	20230919	170200	276084060	4975	4975	4975	4975	0
225	20230919	170100	276084060	4975	4975	4975	4975	0
226	20230919	170000	276084060	4975	4975	4975	4975	0
227	20230919	165900	276084060	4975	4975	4975	4975	0
228	20230919	165800	276084060	4975	4975	4975	4975	0
229	20230919	165700	276084060	4975	4975	4975	4975	0
230	20230919	165600	276084060	4975	4975	4975	4975	0
231	20230919	165500	276084060	4975	4975	4975	4975	0
232	20230919	165400	276084060	4975	4975	4975	4975	0
233	20230919	165300	276084060	4975	4975	4975	4975	0
234	20230919	165200	276084060	4975	4975	4975	4975	0
235	20230919	165100	276084060	4975	4975	4975	4975	0
236	20230919	165000	276084060	4975	4975	4975	4975	0
237	20230919	164900	276084060	4975	4975	4975	4975	0
238	20230919	164800	276084060	4975	4975	4975	4975	0
239	20230919	164700	276084060	4975	4975	4975	4975	0
240	20230919	164600	276084060	4975	4975	4975	4975	0
241	20230919	164500	276084060	4975	4975	4975	4975	0
242	20230919	164400	276084060	4975	4975	4975	4975	4521
243	20230919	164300	276084060	4975	4975	4975	4975	0
244	20230919	164200	276084060	4975	4975	4975	4975	0
245	20230919	164100	276084060	4975	4975	4975	4975	0
246	20230919	164000	276084060	4975	4975	4975	4975	0
247	20230919	163900	276084060	4975	4975	4975	4975	0
248	20230919	163800	276084060	4975	4975	4975	4975	0
249	20230919	163700	276084060	4975	4975	4975	4975	0
250	20230919	163600	276084060	4975	4975	4975	4975	0
251	20230919	163500	276084060	4975	4975	4975	4975	0
252	20230919	163400	276084060	4975	4975	4975	4975	0
253	20230919	163300	276084060	4975	4975	4975	4975	0
254	20230919	163200	276084060	4975	4975	4975	4975	0
255	20230919	163100	276084060	4975	4975	4975	4975	0
256	20230919	163000	276084060	4975	4975	4975	4975	0
257	20230919	162900	276084060	4975	4975	4975	4975	0
258	20230919	162800	276084060	4975	4975	4975	4975	0
259	20230919	162700	276084060	4975	4975	4975	4975	0
260	20230919	162600	276084060	4975	4975	4975	4975	0
261	20230919	162500	276084060	4975	4975	4975	4975	0
262	20230919	162400	276084060	4975	4975	4975	4975	0
263	20230919	162300	276084060	4975	4975	4975	4975	0
264	20230919	162200	276084060	4975	4975	4975	4975	0
265	20230919	162100	276084060	4975	4975	4975	4975	0
266	20230919	162000	276084060	4975	4975	4975	4975	0
267	20230919	161900	276084060	4975	4975	4975	4975	0
268	20230919	161800	276084060	4975	4975	4975	4975	0
269	20230919	161700	276084060	4975	4975	4975	4975	0
270	20230919	161600	276084060	4975	4975	4975	4975	0
271	20230919	161500	276084060	4975	4975	4975	4975	0
272	20230919	161400	276084060	4975	4975	4975	4975	4521
273	20230919	161300	276084060	4975	4975	4975	4975	0
274	20230919	161200	276084060	4975	4975	4975	4975	0
275	20230919	161100	276084060	4975	4975	4975	4975	0
276	20230919	161000	276084060	4975	4975	4975	4975	0
277	20230919	160900	276084060	4975	4975	4975	4975	0
278	20230919	160800	276084060	4975	4975	4975	4975	0
279	20230919	160700	276084060	4975	4975	4975	4975	0
280	20230919	160600	276084060	4975	4975	4975	4975	0
281	20230919	160500	276084060	4975	4975	4975	4975	0
282	20230919	160400	276084060	4975	4975	4975	4975	0
283	20230919	160300	276084060	4975	4975	4975	4975	0
284	20230919	160200	276084060	4975	4975	4975	4975	0
285	20230919	160100	276084060	4975	4975	4975	4975	0
286	20230919	160000	276084060	4975	4975	4975	4975	0
287	20230919	155900	276084060	4975	4975	4975	4975	0
288	20230919	155800	276084060	4975	4975	4975	4975	0
289	20230919	155700	276084060	4975	4975	4975	4975	0
290	20230919	155600	276084060	4975	4975	4975	4975	0
291	20230919	155500	276084060	4975	4975	4975	4975	0
292	20230919	155400	276084060	4975	4975	4975	4975	0
293	20230919	155300	276084060	4975	4975	4975	4975	0
294	20230919	155200	276084060	4975	4975	4975	4975	0
295	20230919	155100	276084060	4975	4975	4975	4975	0
296	20230919	155000	276084060	4975	4975	4975	4975	0
297	20230919	154900	276084060	4975	4975	4975	4975	0
298	20230919	154800	276084060	4975	4975	4975	4975	0
299	20230919	154700	276084060	4975	4975	4975	4975	0
300	20230919	154600	276084060	4975	4975	4975	4975	0
301	20230919	154500	276084060	4975	4975	4975	4975	0
302	20230919	154400	276084060	4975	4975	4975	4975	4521
303	20230919	154300	276084060	4975	4975	4975	4975	0
304	20230919	154200	276084060	4975	4975	4975	4975	0
305	20230919	154100	276084060	4975	4975	4975	4975	0
306	20230919	154000	276084060	4975	4975	4975	4975	0
307	20230919	153900	276084060	4975	4975	4975	4975	0
308	20230919	153800	276084060	4975	4975	4975	4975	0
309	20230919	153700	276084060	4975	4975	4975	4975	0
310	20230919	153600	276084060	4975	4975	4975	4975	0
311	20230919	153500	276084060	4975	4975	4975	4975	0
312	20230919	153400	276084060	4975	4975	4975	4975	0
313	20230919	153300	276084060	4975	4975	4975	4975	0
314	20230919	153200	276084060	4975	4975	4975	4975	0
315	20230919	153100	276084060	4975	4975	4975	4975	0
316	20230919	153000	276084060	4975	4975	4975	4975	4521
317	20230919	152900	253592085	4975	4975	4975	4975	0
318	20230919	152800	253592085	4975	4975	4975	4975	0
319	20230919	152700	253592085	4975	4975	4975	4975	0
320	20230919	152600	253592085	4975	4975	4975	4975	0
321	20230919	152500	253592085	4975	4975	4975	4975	0
322	20230919	152400	253592085	4975	4975	4975	4975	0
323	20230919	152300	253592085	4975	4975	4975	4975	0
324	20230919	152200	253592085	4975	4975	4975	4975	0
325	20230919	152100	253592085	4975	4975	4975	4975	0
326	20230919	152000	253592085	4975	4975	4975	4975	0
327	20230919	151900	253592085	4975	4975	4975	4975	0
328	20230919	151800	253592085	4975	4990	4990	4975	216
329	20230919	151700	252517470	4975	4975	4975	4975	0
330	20230919	151600	252517470	4975	4975	4975	4975	19
331	20230919	151500	252422945	4970	4970	4970	4970	0
332	20230919	151400	252422945	4970	4970	4970	4970	0
333	20230919	151300	252422945	4970	4995	4995	4970	32
334	20230919	151200	252263880	4975	4975	4975	4975	0
335	20230919	151100	252263880	4975	4980	4980	4975	1100
336	20230919	151000	246791375	4975	4975	4975	4975	0
337	20230919	150900	246791375	4975	4990	4990	4975	248
338	20230919	150800	245557545	4975	4975	4975	4975	0
339	20230919	150700	245557545	4975	4975	4975	4975	0
340	20230919	150600	245557545	4975	4975	4975	4975	0
341	20230919	150500	245557545	4975	4975	4975	4975	0
342	20230919	150400	245557545	4975	4975	4975	4975	0
343	20230919	150300	245557545	4975	4975	4975	4975	20
344	20230919	150200	245458045	4995	4995	4995	4995	1
345	20230919	150100	245453050	4970	4970	4970	4970	1500
346	20230919	150000	237998050	4995	4995	4995	4995	100
347	20230919	145900	237498550	4970	4970	4970	4970	650
348	20230919	145800	234268050	4965	4965	4965	4965	0
349	20230919	145700	234268050	4965	4965	4965	4965	0
350	20230919	145600	234268050	4965	4965	4965	4965	0
351	20230919	145500	234268050	4965	4965	4965	4965	0
352	20230919	145400	234268050	4965	4965	4965	4965	80
353	20230919	145300	233870850	4965	4970	4970	4965	405
354	20230919	145200	231859025	4990	4990	4990	4990	0
355	20230919	145100	231859025	4990	4990	4990	4990	0
356	20230919	145000	231859025	4990	4965	4990	4965	35
357	20230919	144900	231685225	4965	4965	4965	4965	0
358	20230919	144800	231685225	4965	4970	4970	4965	9
359	20230919	144700	231640535	4970	4970	4970	4970	0
360	20230919	144600	231640535	4970	4970	4970	4970	0
361	20230919	144500	231640535	4970	4970	4970	4970	0
362	20230919	144400	231640535	4970	4970	4970	4970	0
363	20230919	144300	231640535	4970	4970	4970	4970	560
364	20230919	144200	228857335	4970	4970	4970	4970	209
365	20230919	144100	227818605	4970	4970	4970	4970	318
366	20230919	144000	226238145	4970	4970	4970	4970	0
367	20230919	143900	226238145	4970	4970	4970	4970	52
368	20230919	143800	225979705	4990	4990	4990	4990	0
369	20230919	143700	225979705	4990	4990	4990	4990	0
370	20230919	143600	225979705	4990	4990	4990	4990	0
371	20230919	143500	225979705	4990	4990	4990	4990	0
372	20230919	143400	225979705	4990	4990	4990	4990	300
373	20230919	143300	224482705	4970	4970	4970	4970	0
374	20230919	143200	224482705	4970	4970	4970	4970	1200
375	20230919	143100	218518705	4970	4970	4970	4970	0
376	20230919	143000	218518705	4970	4970	4970	4970	0
377	20230919	142900	218518705	4970	4970	4970	4970	0
378	20230919	142800	218518705	4970	4970	4970	4970	0
379	20230919	142700	218518705	4970	4970	4970	4970	1767
380	20230919	142600	209736715	4970	4970	4970	4970	1200
381	20230919	142500	203772715	4970	4970	4970	4970	587
382	20230919	142400	200855325	4970	4970	4970	4970	511
383	20230919	142300	198315655	4970	4970	4970	4970	1273
384	20230919	142200	191988845	4970	4980	4980	4970	4822
385	20230919	142100	168005830	4975	4975	4975	4975	0
386	20230919	142000	168005830	4975	4975	4975	4975	0
387	20230919	141900	168005830	4975	4975	4975	4975	0
388	20230919	141800	168005830	4975	4975	4975	4975	754
389	20230919	141700	164254680	4980	4985	4985	4980	3503
390	20230919	141600	146805230	4995	4995	4995	4995	0
391	20230919	141500	146805230	4995	4995	4995	4995	0
392	20230919	141400	146805230	4995	4995	4995	4995	0
393	20230919	141300	146805230	4995	4995	4995	4995	0
394	20230919	141200	146805230	4995	4995	4995	4995	0
395	20230919	141100	146805230	4995	4990	4995	4990	3
396	20230919	141000	146790250	4985	4985	4985	4985	0
397	20230919	140900	146790250	4985	4985	4985	4985	0
398	20230919	140800	146790250	4985	4985	4985	4985	0
399	20230919	140700	146790250	4985	4985	4985	4985	3
400	20230919	140600	146775295	4985	4985	4985	4985	55
401	20230919	140500	146501120	4985	4985	4985	4985	151
402	20230919	140400	145748385	4985	4985	4985	4985	0
403	20230919	140300	145748385	4985	4985	4985	4985	0
404	20230919	140200	145748385	4985	4985	4985	4985	0
405	20230919	140100	145748385	4985	4985	4985	4985	0
406	20230919	140000	145748385	4985	4995	4995	4985	757
407	20230919	135900	141971905	5000	5000	5000	5000	0
408	20230919	135800	141971905	5000	5000	5000	5000	0
409	20230919	135700	141971905	5000	5000	5000	5000	0
410	20230919	135600	141971905	5000	5000	5000	5000	0
411	20230919	135500	141971905	5000	5000	5000	5000	0
412	20230919	135400	141971905	5000	5000	5000	5000	0
413	20230919	135300	141971905	5000	5000	5000	5000	0
414	20230919	135200	141971905	5000	5000	5000	5000	0
415	20230919	135100	141971905	5000	5000	5000	5000	0
416	20230919	135000	141971905	5000	4995	5000	4995	143
417	20230919	134900	141256915	4995	4995	4995	4995	0
418	20230919	134800	141256915	4995	4995	4995	4995	0
419	20230919	134700	141256915	4995	4995	4995	4995	1
420	20230919	134600	141251920	5000	5000	5000	5000	0
421	20230919	134500	141251920	5000	5000	5000	5000	0
422	20230919	134400	141251920	5000	5000	5000	5000	0
423	20230919	134300	141251920	5000	5000	5000	5000	0
424	20230919	134200	141251920	5000	5000	5000	5000	0
425	20230919	134100	141251920	5000	5000	5000	5000	0
426	20230919	134000	141251920	5000	5000	5000	5000	0
427	20230919	133900	141251920	5000	5000	5000	5000	0
428	20230919	133800	141251920	5000	5000	5000	5000	0
429	20230919	133700	141251920	5000	5000	5000	5000	0
430	20230919	133600	141251920	5000	5000	5000	5000	1
431	20230919	133500	141246920	4985	4990	4990	4985	1241
432	20230919	133400	135057320	4990	4990	4990	4990	0
433	20230919	133300	135057320	4990	4990	4990	4990	40
434	20230919	133200	134857720	4990	4990	4990	4990	49
435	20230919	133100	134613210	4995	4995	4995	4995	0
436	20230919	133000	134613210	4995	4995	4995	4995	0
437	20230919	132900	134613210	4995	4995	4995	4995	503
438	20230919	132800	132100725	5000	5000	5000	5000	381
439	20230919	132700	130195725	5000	5000	5000	5000	0
440	20230919	132600	130195725	5000	5000	5000	5000	0
441	20230919	132500	130195725	5000	5000	5000	5000	0
442	20230919	132400	130195725	5000	5000	5000	5000	0
443	20230919	132300	130195725	5000	5000	5000	5000	0
444	20230919	132200	130195725	5000	5000	5000	5000	0
445	20230919	132100	130195725	5000	5000	5000	5000	0
446	20230919	132000	130195725	5000	5000	5000	5000	0
447	20230919	131900	130195725	5000	5000	5000	5000	0
448	20230919	131800	130195725	5000	5000	5000	5000	0
449	20230919	131700	130195725	5000	5000	5000	5000	0
450	20230919	131600	130195725	5000	5000	5000	5000	0
451	20230919	131500	130195725	5000	5000	5000	5000	353
452	20230919	131400	128430725	5010	5010	5010	5010	0
453	20230919	131300	128430725	5010	5010	5010	5010	0
454	20230919	131200	128430725	5010	5010	5010	5010	0
455	20230919	131100	128430725	5010	5010	5010	5010	400
456	20230919	131000	126426725	5000	5000	5000	5000	0
457	20230919	130900	126426725	5000	5000	5000	5000	0
458	20230919	130800	126426725	5000	5000	5000	5000	0
459	20230919	130700	126426725	5000	5000	5000	5000	2
460	20230919	130600	126416725	5000	5000	5000	5000	53
461	20230919	130500	126151725	5010	5010	5010	5010	593
462	20230919	130400	123180795	5020	5020	5020	5020	0
463	20230919	130300	123180795	5020	5020	5020	5020	0
464	20230919	130200	123180795	5020	5020	5020	5020	1
465	20230919	130100	123175775	5010	5010	5010	5010	0
466	20230919	130000	123175775	5010	5010	5010	5010	0
467	20230919	125900	123175775	5010	5010	5010	5010	0
468	20230919	125800	123175775	5010	5010	5010	5010	50
469	20230919	125700	122925275	5010	5010	5010	5010	0
470	20230919	125600	122925275	5010	5010	5010	5010	0
471	20230919	125500	122925275	5010	5010	5010	5010	0
472	20230919	125400	122925275	5010	5010	5010	5010	0
473	20230919	125300	122925275	5010	5010	5010	5010	0
474	20230919	125200	122925275	5010	5010	5010	5010	1
475	20230919	125100	122920265	5010	5010	5010	5010	180
476	20230919	125000	122018465	5010	5010	5010	5010	0
477	20230919	124900	122018465	5010	5010	5010	5010	0
478	20230919	124800	122018465	5010	5010	5010	5010	0
479	20230919	124700	122018465	5010	5010	5010	5010	0
480	20230919	124600	122018465	5010	5010	5010	5010	0
481	20230919	124500	122018465	5010	5010	5010	5010	0
482	20230919	124400	122018465	5010	5010	5010	5010	726
483	20230919	124300	118381205	5000	5000	5000	5000	0
484	20230919	124200	118381205	5000	4990	5000	4990	820
485	20230919	124100	114285205	4985	4985	4985	4985	0
486	20230919	124000	114285205	4985	4985	4985	4985	0
487	20230919	123900	114285205	4985	4985	4985	4985	0
488	20230919	123800	114285205	4985	4985	4985	4985	0
489	20230919	123700	114285205	4985	4985	4985	4985	0
490	20230919	123600	114285205	4985	4985	4985	4985	0
491	20230919	123500	114285205	4985	4985	4985	4985	0
492	20230919	123400	114285205	4985	4985	4985	4985	0
493	20230919	123300	114285205	4985	4985	4985	4985	0
494	20230919	123200	114285205	4985	4985	4985	4985	10
495	20230919	123100	114235355	5000	5000	5000	5000	0
496	20230919	123000	114235355	5000	5000	5000	5000	0
497	20230919	122900	114235355	5000	5000	5000	5000	0
498	20230919	122800	114235355	5000	5000	5000	5000	0
499	20230919	122700	114235355	5000	5000	5000	5000	0
500	20230919	122600	114235355	5000	5000	5000	5000	0
501	20230919	122500	114235355	5000	5000	5000	5000	0
502	20230919	122400	114235355	5000	5000	5000	5000	0
503	20230919	122300	114235355	5000	5000	5000	5000	0
504	20230919	122200	114235355	5000	5000	5000	5000	0
505	20230919	122100	114235355	5000	5000	5000	5000	0
506	20230919	122000	114235355	5000	5000	5000	5000	1
507	20230919	121900	114230355	4985	4985	4985	4985	0
508	20230919	121800	114230355	4985	4985	4985	4985	0
509	20230919	121700	114230355	4985	4985	4985	4985	0
510	20230919	121600	114230355	4985	4985	4985	4985	0
511	20230919	121500	114230355	4985	4985	4985	4985	0
512	20230919	121400	114230355	4985	4985	4985	4985	0
513	20230919	121300	114230355	4985	4985	4985	4985	458
514	20230919	121200	111947225	4985	4985	4985	4985	0
515	20230919	121100	111947225	4985	4985	4985	4985	0
516	20230919	121000	111947225	4985	4985	4985	4985	0
517	20230919	120900	111947225	4985	4985	4985	4985	0
518	20230919	120800	111947225	4985	4985	4985	4985	0
519	20230919	120700	111947225	4985	4985	4985	4985	0
520	20230919	120600	111947225	4985	4985	4985	4985	0
521	20230919	120500	111947225	4985	4985	4985	4985	0
522	20230919	120400	111947225	4985	4985	4985	4985	0
523	20230919	120300	111947225	4985	4985	4985	4985	0
524	20230919	120200	111947225	4985	4985	4985	4985	50
525	20230919	120100	111697975	4980	4980	4980	4980	0
526	20230919	120000	111697975	4980	4980	4980	4980	0
527	20230919	115900	111697975	4980	4980	4980	4980	206
528	20230919	115800	110672095	4980	4980	4980	4980	0
529	20230919	115700	110672095	4980	4980	4980	4980	0
530	20230919	115600	110672095	4980	4980	4980	4980	0
531	20230919	115500	110672095	4980	4980	4980	4980	241
532	20230919	115400	109471915	5000	5000	5000	5000	0
533	20230919	115300	109471915	5000	5000	5000	5000	0
534	20230919	115200	109471915	5000	5000	5000	5000	0
535	20230919	115100	109471915	5000	5000	5000	5000	0
536	20230919	115000	109471915	5000	5000	5000	5000	0
537	20230919	114900	109471915	5000	5000	5000	5000	0
538	20230919	114800	109471915	5000	5000	5000	5000	0
539	20230919	114700	109471915	5000	5000	5000	5000	0
540	20230919	114600	109471915	5000	5000	5000	5000	0
541	20230919	114500	109471915	5000	5000	5000	5000	0
542	20230919	114400	109471915	5000	5000	5000	5000	62
543	20230919	114300	109161915	4995	4990	4995	4990	38
544	20230919	114200	108972245	4980	4980	4980	4980	0
545	20230919	114100	108972245	4980	4980	4980	4980	0
546	20230919	114000	108972245	4980	4980	4980	4980	0
547	20230919	113900	108972245	4980	4980	4980	4980	352
548	20230919	113800	107219285	4985	4985	4985	4985	809
549	20230919	113700	103186420	4985	4985	4985	4985	0
550	20230919	113600	103186420	4985	4985	4985	4985	0
551	20230919	113500	103186420	4985	4985	4985	4985	129
552	20230919	113400	102543355	4985	4995	4995	4985	220
553	20230919	113300	101446555	4990	4990	4990	4990	8
554	20230919	113200	101406635	4990	5000	5000	4990	267
555	20230919	113100	100074105	5020	5020	5020	5020	0
556	20230919	113000	100074105	5020	5020	5020	5020	0
557	20230919	112900	100074105	5020	5020	5020	5020	0
558	20230919	112800	100074105	5020	5020	5020	5020	0
559	20230919	112700	100074105	5020	5020	5020	5020	0
560	20230919	112600	100074105	5020	5020	5020	5020	0
561	20230919	112500	100074105	5020	5020	5020	5020	0
562	20230919	112400	100074105	5020	5020	5020	5020	0
563	20230919	112300	100074105	5020	5020	5020	5020	0
564	20230919	112200	100074105	5020	5020	5020	5020	0
565	20230919	112100	100074105	5020	5020	5020	5020	1
566	20230919	112000	100069085	4985	4985	4985	4985	0
567	20230919	111900	100069085	4985	4985	4985	4985	0
568	20230919	111800	100069085	4985	4985	4985	4985	0
569	20230919	111700	100069085	4985	4990	4990	4985	200
570	20230919	111600	99071535	5020	5020	5020	5020	0
571	20230919	111500	99071535	5020	5020	5020	5020	0
572	20230919	111400	99071535	5020	5020	5020	5020	1
573	20230919	111300	99066515	4985	4985	4985	4985	0
574	20230919	111200	99066515	4985	4985	4985	4985	0
575	20230919	111100	99066515	4985	4985	4985	4985	0
576	20230919	111000	99066515	4985	4985	4985	4985	0
577	20230919	110900	99066515	4985	4990	4990	4985	989
578	20230919	110800	94133560	4990	5000	5000	4990	417
579	20230919	110700	92052140	5000	5000	5000	5000	0
580	20230919	110600	92052140	5000	5000	5000	5000	0
581	20230919	110500	92052140	5000	5000	5000	5000	8
582	20230919	110400	92012140	5000	5000	5000	5000	0
583	20230919	110300	92012140	5000	5000	5000	5000	0
584	20230919	110200	92012140	5000	5000	5000	5000	1
585	20230919	110100	92007140	4990	4990	4990	4990	0
586	20230919	110000	92007140	4990	4990	4990	4990	0
587	20230919	105900	92007140	4990	4990	4990	4990	0
588	20230919	105800	92007140	4990	4995	4995	4990	278
589	20230919	105700	90619670	5020	5020	5020	5020	0
590	20230919	105600	90619670	5020	5020	5020	5020	500
591	20230919	105500	88109670	4985	4985	4985	4985	0
592	20230919	105400	88109670	4985	4990	4990	4985	543
593	20230919	105300	85400740	4990	5010	5010	4990	1250
594	20230919	105200	79158250	5000	5000	5000	5000	0
595	20230919	105100	79158250	5000	5000	5000	5000	0
596	20230919	105000	79158250	5000	5010	5010	5000	1979
597	20230919	104900	69252010	5010	5010	5010	5010	21
598	20230919	104800	69146800	5010	5010	5010	5010	0
599	20230919	104700	69146800	5010	5010	5010	5010	341
600	20230919	104600	67438390	5010	5010	5010	5010	0
601	20230919	104500	67438390	5010	5010	5010	5010	1
602	20230919	104400	67433380	5010	5010	5010	5010	0
603	20230919	104300	67433380	5010	5010	5010	5010	0
604	20230919	104200	67433380	5010	5010	5010	5010	0
605	20230919	104100	67433380	5010	5010	5010	5010	0
606	20230919	104000	67433380	5010	5010	5010	5010	0
607	20230919	103900	67433380	5010	5010	5010	5010	523
608	20230919	103800	64813150	5010	5010	5010	5010	0
609	20230919	103700	64813150	5010	5010	5010	5010	0
610	20230919	103600	64813150	5010	5010	5010	5010	0
611	20230919	103500	64813150	5010	5010	5010	5010	20
612	20230919	103400	64712950	5000	5000	5000	5000	0
613	20230919	103300	64712950	5000	5000	5000	5000	0
614	20230919	103200	64712950	5000	5000	5000	5000	0
615	20230919	103100	64712950	5000	5000	5000	5000	0
616	20230919	103000	64712950	5000	5000	5000	5000	0
617	20230919	102900	64712950	5000	5000	5000	5000	467
618	20230919	102800	62377950	5020	5020	5020	5020	0
619	20230919	102700	62377950	5020	5020	5020	5020	0
620	20230919	102600	62377950	5020	5020	5020	5020	0
621	20230919	102500	62377950	5020	5020	5020	5020	0
622	20230919	102400	62377950	5020	5020	5020	5020	2
623	20230919	102300	62367910	5000	5000	5000	5000	71
624	20230919	102200	62012910	5000	5000	5000	5000	0
625	20230919	102100	62012910	5000	5000	5000	5000	10
626	20230919	102000	61962910	5000	5000	5000	5000	3
627	20230919	101900	61947910	5000	5000	5000	5000	5
628	20230919	101800	61922910	5040	5040	5040	5040	0
629	20230919	101700	61922910	5040	5040	5040	5040	1
630	20230919	101600	61917870	5000	5000	5000	5000	0
631	20230919	101500	61917870	5000	5000	5000	5000	9
632	20230919	101400	61872870	5000	5000	5000	5000	0
633	20230919	101300	61872870	5000	5000	5000	5000	28
634	20230919	101200	61732870	5000	5000	5000	5000	0
635	20230919	101100	61732870	5000	5000	5000	5000	38
636	20230919	101000	61542870	5000	5000	5000	5000	0
637	20230919	100900	61542870	5000	5000	5000	5000	507
638	20230919	100800	59007870	5000	5000	5000	5000	30
639	20230919	100700	58857870	5000	5000	5000	5000	0
640	20230919	100600	58857870	5000	5020	5020	5000	1193
641	20230919	100500	52886730	5050	5050	5050	5050	0
642	20230919	100400	52886730	5050	5050	5050	5050	0
643	20230919	100300	52886730	5050	5050	5050	5050	0
644	20230919	100200	52886730	5050	5050	5050	5050	0
645	20230919	100100	52886730	5050	5050	5050	5050	0
646	20230919	100000	52886730	5050	5040	5050	5040	97
647	20230919	095900	52397780	5040	5040	5040	5040	10
648	20230919	095800	52347380	5040	5040	5040	5040	6
649	20230919	095700	52317140	5010	5010	5010	5010	0
650	20230919	095600	52317140	5010	5020	5020	5010	100
651	20230919	095500	51816000	5040	5040	5040	5040	0
652	20230919	095400	51816000	5040	5040	5040	5040	1
653	20230919	095300	51810960	5010	5010	5010	5010	252
654	20230919	095200	50548440	5010	5010	5010	5010	464
655	20230919	095100	48223800	5030	5030	5030	5030	0
656	20230919	095000	48223800	5030	5030	5030	5030	0
657	20230919	094900	48223800	5030	5030	5030	5030	59
658	20230919	094800	47927030	5030	5030	5030	5030	0
659	20230919	094700	47927030	5030	5030	5030	5030	0
660	20230919	094600	47927030	5030	5030	5030	5030	1
661	20230919	094500	47922000	5010	5010	5010	5010	0
662	20230919	094400	47922000	5010	5010	5010	5010	0
663	20230919	094300	47922000	5010	5010	5010	5010	0
664	20230919	094200	47922000	5010	5030	5030	5010	306
665	20230919	094100	46388880	5030	5030	5030	5030	0
666	20230919	094000	46388880	5030	5010	5030	5010	46
667	20230919	093900	46158300	5010	5020	5020	5010	914
668	20230919	093800	41571750	5020	5020	5020	5020	100
669	20230919	093700	41069750	5030	5030	5030	5030	0
670	20230919	093600	41069750	5030	5030	5030	5030	86
671	20230919	093500	40637170	5040	5030	5040	5030	15
672	20230919	093400	40561710	5040	5040	5040	5040	0
673	20230919	093300	40561710	5040	5040	5040	5040	0
674	20230919	093200	40561710	5040	5040	5040	5040	326
675	20230919	093100	38918670	5040	5040	5040	5040	100
676	20230919	093000	38414670	5020	5020	5020	5020	0
677	20230919	092900	38414670	5020	5020	5020	5020	223
678	20230919	092800	37295210	5020	5020	5020	5020	0
679	20230919	092700	37295210	5020	5020	5020	5020	0
680	20230919	092600	37295210	5020	5020	5020	5020	0
681	20230919	092500	37295210	5020	5020	5020	5020	0
682	20230919	092400	37295210	5020	5020	5020	5020	0
683	20230919	092300	37295210	5020	5010	5020	5010	308
684	20230919	092200	35752030	5020	5020	5020	5020	0
685	20230919	092100	35752030	5020	5020	5020	5020	99
686	20230919	092000	35255050	5020	5020	5020	5020	3
687	20230919	091900	35239990	5020	5020	5020	5020	21
688	20230919	091800	35134570	5010	5010	5010	5010	50
689	20230919	091700	34884070	5010	5010	5020	5010	640
690	20230919	091600	31675820	5020	5030	5030	5020	422
691	20230919	091500	29555790	5050	5050	5050	5050	0
692	20230919	091400	29555790	5050	5050	5050	5050	0
693	20230919	091300	29555790	5050	5050	5050	5050	0
694	20230919	091200	29555790	5050	5030	5050	5020	588
695	20230919	091100	26603600	5030	5040	5040	5030	1226
696	20230919	091000	20434020	5070	5070	5070	5070	0
697	20230919	090900	20434020	5070	5070	5070	5070	0
698	20230919	090800	20434020	5070	5040	5070	5040	399
699	20230919	090700	18423000	5050	5050	5050	5050	0
700	20230919	090600	18423000	5050	5050	5050	5050	637
701	20230919	090500	15206150	5060	5050	5060	5050	14
702	20230919	090400	15135420	5050	5050	5050	5050	0
703	20230919	090300	15135420	5050	5050	5050	5050	1
704	20230919	090200	15130370	5030	5040	5040	5030	544
705	20230919	090100	12394040	5030	5030	5030	5030	362
706	20230919	090000	10573180	5030	5030	5060	5030	2102