KissMeData/021320/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185700	27529625	5010	5010	5010	5010	1064
3	20230914	185600	27529625	5010	5010	5010	5010	0
4	20230914	185500	27529625	5010	5010	5010	5010	0
5	20230914	185400	27529625	5010	5010	5010	5010	0
6	20230914	185300	27529625	5010	5010	5010	5010	0
7	20230914	185200	27529625	5010	5010	5010	5010	0
8	20230914	185100	27529625	5010	5010	5010	5010	0
9	20230914	185000	27529625	5010	5010	5010	5010	0
10	20230914	184900	27529625	5010	5010	5010	5010	0
11	20230914	184800	27529625	5010	5010	5010	5010	0
12	20230914	184700	27529625	5010	5010	5010	5010	0
13	20230914	184600	27529625	5010	5010	5010	5010	0
14	20230914	184500	27529625	5010	5010	5010	5010	0
15	20230914	184400	27529625	5010	5010	5010	5010	0
16	20230914	184300	27529625	5010	5010	5010	5010	0
17	20230914	184200	27529625	5010	5010	5010	5010	0
18	20230914	184100	27529625	5010	5010	5010	5010	0
19	20230914	184000	27529625	5010	5010	5010	5010	0
20	20230914	183900	27529625	5010	5010	5010	5010	0
21	20230914	183800	27529625	5010	5010	5010	5010	0
22	20230914	183700	27529625	5010	5010	5010	5010	0
23	20230914	183600	27529625	5010	5010	5010	5010	0
24	20230914	183500	27529625	5010	5010	5010	5010	0
25	20230914	183400	27529625	5010	5010	5010	5010	0
26	20230914	183300	27529625	5010	5010	5010	5010	0
27	20230914	183200	27529625	5010	5010	5010	5010	0
28	20230914	183100	27529625	5010	5010	5010	5010	0
29	20230914	183000	27529625	5010	5010	5010	5010	0
30	20230914	182900	27529625	5010	5010	5010	5010	0
31	20230914	182800	27529625	5010	5010	5010	5010	0
32	20230914	182700	27529625	5010	5010	5010	5010	1064
33	20230914	182600	27529625	5010	5010	5010	5010	0
34	20230914	182500	27529625	5010	5010	5010	5010	0
35	20230914	182400	27529625	5010	5010	5010	5010	0
36	20230914	182300	27529625	5010	5010	5010	5010	0
37	20230914	182200	27529625	5010	5010	5010	5010	0
38	20230914	182100	27529625	5010	5010	5010	5010	0
39	20230914	182000	27529625	5010	5010	5010	5010	0
40	20230914	181900	27529625	5010	5010	5010	5010	0
41	20230914	181800	27529625	5010	5010	5010	5010	0
42	20230914	181700	27529625	5010	5010	5010	5010	0
43	20230914	181600	27529625	5010	5010	5010	5010	0
44	20230914	181500	27529625	5010	5010	5010	5010	0
45	20230914	181400	27529625	5010	5010	5010	5010	0
46	20230914	181300	27529625	5010	5010	5010	5010	0
47	20230914	181200	27529625	5010	5010	5010	5010	0
48	20230914	181100	27529625	5010	5010	5010	5010	0
49	20230914	181000	27529625	5010	5010	5010	5010	0
50	20230914	180900	27529625	5010	5010	5010	5010	0
51	20230914	180800	27529625	5010	5010	5010	5010	0
52	20230914	180700	27529625	5010	5010	5010	5010	0
53	20230914	180600	27529625	5010	5010	5010	5010	0
54	20230914	180500	27529625	5010	5010	5010	5010	0
55	20230914	180400	27529625	5010	5010	5010	5010	0
56	20230914	180300	27529625	5010	5010	5010	5010	0
57	20230914	180200	27529625	5010	5010	5010	5010	0
58	20230914	180100	27529625	5010	5010	5010	5010	0
59	20230914	180000	27529625	5010	5010	5010	5010	0
60	20230914	175900	27529625	5010	5010	5010	5010	0
61	20230914	175800	27529625	5010	5010	5010	5010	0
62	20230914	175700	27529625	5010	5010	5010	5010	1064
63	20230914	175600	27529625	5010	5010	5010	5010	0
64	20230914	175500	27529625	5010	5010	5010	5010	0
65	20230914	175400	27529625	5010	5010	5010	5010	0
66	20230914	175300	27529625	5010	5010	5010	5010	0
67	20230914	175200	27529625	5010	5010	5010	5010	0
68	20230914	175100	27529625	5010	5010	5010	5010	0
69	20230914	175000	27529625	5010	5010	5010	5010	0
70	20230914	174900	27529625	5010	5010	5010	5010	0
71	20230914	174800	27529625	5010	5010	5010	5010	0
72	20230914	174700	27529625	5010	5010	5010	5010	0
73	20230914	174600	27529625	5010	5010	5010	5010	0
74	20230914	174500	27529625	5010	5010	5010	5010	0
75	20230914	174400	27529625	5010	5010	5010	5010	0
76	20230914	174300	27529625	5010	5010	5010	5010	0
77	20230914	174200	27529625	5010	5010	5010	5010	0
78	20230914	174100	27529625	5010	5010	5010	5010	0
79	20230914	174000	27529625	5010	5010	5010	5010	0
80	20230914	173900	27529625	5010	5010	5010	5010	0
81	20230914	173800	27529625	5010	5010	5010	5010	0
82	20230914	173700	27529625	5010	5010	5010	5010	0
83	20230914	173600	27529625	5010	5010	5010	5010	0
84	20230914	173500	27529625	5010	5010	5010	5010	0
85	20230914	173400	27529625	5010	5010	5010	5010	0
86	20230914	173300	27529625	5010	5010	5010	5010	0
87	20230914	173200	27529625	5010	5010	5010	5010	0
88	20230914	173100	27529625	5010	5010	5010	5010	0
89	20230914	173000	27529625	5010	5010	5010	5010	0
90	20230914	172900	27529625	5010	5010	5010	5010	0
91	20230914	172800	27529625	5010	5010	5010	5010	0
92	20230914	172700	27529625	5010	5010	5010	5010	1064
93	20230914	172600	27529625	5010	5010	5010	5010	0
94	20230914	172500	27529625	5010	5010	5010	5010	0
95	20230914	172400	27529625	5010	5010	5010	5010	0
96	20230914	172300	27529625	5010	5010	5010	5010	0
97	20230914	172200	27529625	5010	5010	5010	5010	0
98	20230914	172100	27529625	5010	5010	5010	5010	0
99	20230914	172000	27529625	5010	5010	5010	5010	0
100	20230914	171900	27529625	5010	5010	5010	5010	0
101	20230914	171800	27529625	5010	5010	5010	5010	0
102	20230914	171700	27529625	5010	5010	5010	5010	0
103	20230914	171600	27529625	5010	5010	5010	5010	0
104	20230914	171500	27529625	5010	5010	5010	5010	0
105	20230914	171400	27529625	5010	5010	5010	5010	0
106	20230914	171300	27529625	5010	5010	5010	5010	0
107	20230914	171200	27529625	5010	5010	5010	5010	0
108	20230914	171100	27529625	5010	5010	5010	5010	0
109	20230914	171000	27529625	5010	5010	5010	5010	0
110	20230914	170900	27529625	5010	5010	5010	5010	0
111	20230914	170800	27529625	5010	5010	5010	5010	0
112	20230914	170700	27529625	5010	5010	5010	5010	0
113	20230914	170600	27529625	5010	5010	5010	5010	0
114	20230914	170500	27529625	5010	5010	5010	5010	0
115	20230914	170400	27529625	5010	5010	5010	5010	0
116	20230914	170300	27529625	5010	5010	5010	5010	0
117	20230914	170200	27529625	5010	5010	5010	5010	0
118	20230914	170100	27529625	5010	5010	5010	5010	0
119	20230914	170000	27529625	5010	5010	5010	5010	0
120	20230914	165900	27529625	5010	5010	5010	5010	0
121	20230914	165800	27529625	5010	5010	5010	5010	0
122	20230914	165700	27529625	5010	5010	5010	5010	1064
123	20230914	165600	27529625	5010	5010	5010	5010	0
124	20230914	165500	27529625	5010	5010	5010	5010	0
125	20230914	165400	27529625	5010	5010	5010	5010	0
126	20230914	165300	27529625	5010	5010	5010	5010	0
127	20230914	165200	27529625	5010	5010	5010	5010	0
128	20230914	165100	27529625	5010	5010	5010	5010	0
129	20230914	165000	27529625	5010	5010	5010	5010	0
130	20230914	164900	27529625	5010	5010	5010	5010	0
131	20230914	164800	27529625	5010	5010	5010	5010	0
132	20230914	164700	27529625	5010	5010	5010	5010	0
133	20230914	164600	27529625	5010	5010	5010	5010	0
134	20230914	164500	27529625	5010	5010	5010	5010	0
135	20230914	164400	27529625	5010	5010	5010	5010	0
136	20230914	164300	27529625	5010	5010	5010	5010	0
137	20230914	164200	27529625	5010	5010	5010	5010	0
138	20230914	164100	27529625	5010	5010	5010	5010	0
139	20230914	164000	27529625	5010	5010	5010	5010	0
140	20230914	163900	27529625	5010	5010	5010	5010	0
141	20230914	163800	27529625	5010	5010	5010	5010	0
142	20230914	163700	27529625	5010	5010	5010	5010	0
143	20230914	163600	27529625	5010	5010	5010	5010	0
144	20230914	163500	27529625	5010	5010	5010	5010	0
145	20230914	163400	27529625	5010	5010	5010	5010	0
146	20230914	163300	27529625	5010	5010	5010	5010	0
147	20230914	163200	27529625	5010	5010	5010	5010	0
148	20230914	163100	27529625	5010	5010	5010	5010	0
149	20230914	163000	27529625	5010	5010	5010	5010	0
150	20230914	162900	27529625	5010	5010	5010	5010	0
151	20230914	162800	27529625	5010	5010	5010	5010	0
152	20230914	162700	27529625	5010	5010	5010	5010	1064
153	20230914	162600	27529625	5010	5010	5010	5010	0
154	20230914	162500	27529625	5010	5010	5010	5010	0
155	20230914	162400	27529625	5010	5010	5010	5010	0
156	20230914	162300	27529625	5010	5010	5010	5010	0
157	20230914	162200	27529625	5010	5010	5010	5010	0
158	20230914	162100	27529625	5010	5010	5010	5010	0
159	20230914	162000	27529625	5010	5010	5010	5010	0
160	20230914	161900	27529625	5010	5010	5010	5010	0
161	20230914	161800	27529625	5010	5010	5010	5010	0
162	20230914	161700	27529625	5010	5010	5010	5010	0
163	20230914	161600	27529625	5010	5010	5010	5010	0
164	20230914	161500	27529625	5010	5010	5010	5010	0
165	20230914	161400	27529625	5010	5010	5010	5010	0
166	20230914	161300	27529625	5010	5010	5010	5010	0
167	20230914	161200	27529625	5010	5010	5010	5010	0
168	20230914	161100	27529625	5010	5010	5010	5010	0
169	20230914	161000	27529625	5010	5010	5010	5010	0
170	20230914	160900	27529625	5010	5010	5010	5010	0
171	20230914	160800	27529625	5010	5010	5010	5010	0
172	20230914	160700	27529625	5010	5010	5010	5010	0
173	20230914	160600	27529625	5010	5010	5010	5010	0
174	20230914	160500	27529625	5010	5010	5010	5010	0
175	20230914	160400	27529625	5010	5010	5010	5010	0
176	20230914	160300	27529625	5010	5010	5010	5010	0
177	20230914	160200	27529625	5010	5010	5010	5010	0
178	20230914	160100	27529625	5010	5010	5010	5010	0
179	20230914	160000	27529625	5010	5010	5010	5010	0
180	20230914	155900	27529625	5010	5010	5010	5010	0
181	20230914	155800	27529625	5010	5010	5010	5010	0
182	20230914	155700	27529625	5010	5010	5010	5010	1064
183	20230914	155600	27529625	5010	5010	5010	5010	0
184	20230914	155500	27529625	5010	5010	5010	5010	0
185	20230914	155400	27529625	5010	5010	5010	5010	0
186	20230914	155300	27529625	5010	5010	5010	5010	0
187	20230914	155200	27529625	5010	5010	5010	5010	0
188	20230914	155100	27529625	5010	5010	5010	5010	0
189	20230914	155000	27529625	5010	5010	5010	5010	0
190	20230914	154900	27529625	5010	5010	5010	5010	0
191	20230914	154800	27529625	5010	5010	5010	5010	0
192	20230914	154700	27529625	5010	5010	5010	5010	0
193	20230914	154600	27529625	5010	5010	5010	5010	0
194	20230914	154500	27529625	5010	5010	5010	5010	0
195	20230914	154400	27529625	5010	5010	5010	5010	0
196	20230914	154300	27529625	5010	5010	5010	5010	0
197	20230914	154200	27529625	5010	5010	5010	5010	0
198	20230914	154100	27529625	5010	5010	5010	5010	0
199	20230914	154000	27529625	5010	5010	5010	5010	0
200	20230914	153900	27529625	5010	5010	5010	5010	0
201	20230914	153800	27529625	5010	5010	5010	5010	0
202	20230914	153700	27529625	5010	5010	5010	5010	0
203	20230914	153600	27529625	5010	5010	5010	5010	0
204	20230914	153500	27529625	5010	5010	5010	5010	0
205	20230914	153400	27529625	5010	5010	5010	5010	0
206	20230914	153300	27529625	5010	5010	5010	5010	0
207	20230914	153200	27529625	5010	5010	5010	5010	0
208	20230914	153100	27529625	5010	5010	5010	5010	0
209	20230914	153000	27529625	5010	5010	5010	5010	1064
210	20230914	152900	22198985	5000	5000	5000	5000	0
211	20230914	152800	22198985	5000	5000	5000	5000	0
212	20230914	152700	22198985	5000	5000	5000	5000	0
213	20230914	152600	22198985	5000	5000	5000	5000	0
214	20230914	152500	22198985	5000	5000	5000	5000	0
215	20230914	152400	22198985	5000	5000	5000	5000	0
216	20230914	152300	22198985	5000	5000	5000	5000	0
217	20230914	152200	22198985	5000	5000	5000	5000	0
218	20230914	152100	22198985	5000	5000	5000	5000	0
219	20230914	152000	22198985	5000	5000	5000	5000	0
220	20230914	151900	22198985	5000	5000	5000	5000	34
221	20230914	151800	22028985	5010	5010	5010	5010	0
222	20230914	151700	22028985	5010	5010	5010	5010	10
223	20230914	151600	21978885	5010	5010	5010	5010	0
224	20230914	151500	21978885	5010	5010	5010	5010	8
225	20230914	151400	21938805	5010	5010	5010	5010	0
226	20230914	151300	21938805	5010	5010	5010	5010	30
227	20230914	151200	21788505	5010	5010	5010	5010	0
228	20230914	151100	21788505	5010	5010	5010	5010	0
229	20230914	151000	21788505	5010	5010	5010	5010	11
230	20230914	150900	21733395	5000	5000	5000	5000	0
231	20230914	150800	21733395	5000	5000	5000	5000	0
232	20230914	150700	21733395	5000	5000	5000	5000	1
233	20230914	150600	21728395	5010	5010	5010	5010	0
234	20230914	150500	21728395	5010	5010	5010	5010	11
235	20230914	150400	21673285	5000	5000	5000	5000	1
236	20230914	150300	21668285	5010	5000	5010	5000	25
237	20230914	150200	21543245	5000	5000	5000	5000	0
238	20230914	150100	21543245	5000	5000	5000	5000	0
239	20230914	150000	21543245	5000	5000	5000	5000	2
240	20230914	145900	21533245	5010	5010	5010	5010	0
241	20230914	145800	21533245	5010	5010	5010	5010	12
242	20230914	145700	21473125	5010	5010	5010	5010	0
243	20230914	145600	21473125	5010	5010	5010	5010	185
244	20230914	145500	20546275	5010	5010	5010	5010	0
245	20230914	145400	20546275	5010	5010	5010	5010	50
246	20230914	145300	20295775	5010	5010	5010	5010	30
247	20230914	145200	20145475	5010	5010	5010	5010	0
248	20230914	145100	20145475	5010	5010	5010	5010	0
249	20230914	145000	20145475	5010	5010	5010	5010	0
250	20230914	144900	20145475	5010	5010	5010	5010	0
251	20230914	144800	20145475	5010	5010	5010	5010	0
252	20230914	144700	20145475	5010	5010	5010	5010	20
253	20230914	144600	20045275	5010	5010	5010	5010	0
254	20230914	144500	20045275	5010	5010	5010	5010	0
255	20230914	144400	20045275	5010	5010	5010	5010	0
256	20230914	144300	20045275	5010	5010	5010	5010	0
257	20230914	144200	20045275	5010	5010	5010	5010	0
258	20230914	144100	20045275	5010	5010	5010	5010	0
259	20230914	144000	20045275	5010	5010	5010	5010	1
260	20230914	143900	20040265	5000	5000	5000	5000	0
261	20230914	143800	20040265	5000	5000	5000	5000	0
262	20230914	143700	20040265	5000	5000	5000	5000	0
263	20230914	143600	20040265	5000	5000	5000	5000	0
264	20230914	143500	20040265	5000	5000	5000	5000	0
265	20230914	143400	20040265	5000	5000	5000	5000	0
266	20230914	143300	20040265	5000	5000	5000	5000	1
267	20230914	143200	20035265	5010	5010	5010	5010	0
268	20230914	143100	20035265	5010	5010	5010	5010	0
269	20230914	143000	20035265	5010	5010	5010	5010	0
270	20230914	142900	20035265	5010	5010	5010	5010	0
271	20230914	142800	20035265	5010	5010	5010	5010	1
272	20230914	142700	20030255	5010	5010	5010	5010	12
273	20230914	142600	19970135	5010	5010	5010	5010	0
274	20230914	142500	19970135	5010	5010	5010	5010	0
275	20230914	142400	19970135	5010	5010	5010	5010	233
276	20230914	142300	18802805	5010	5010	5010	5010	0
277	20230914	142200	18802805	5010	5010	5010	5010	1
278	20230914	142100	18797795	5030	5030	5030	5030	0
279	20230914	142000	18797795	5030	5030	5030	5030	0
280	20230914	141900	18797795	5030	5030	5030	5030	0
281	20230914	141800	18797795	5030	5030	5030	5030	0
282	20230914	141700	18797795	5030	5030	5030	5030	0
283	20230914	141600	18797795	5030	5030	5030	5030	0
284	20230914	141500	18797795	5030	5030	5030	5030	0
285	20230914	141400	18797795	5030	5030	5030	5030	0
286	20230914	141300	18797795	5030	5030	5030	5030	0
287	20230914	141200	18797795	5030	5030	5030	5030	0
288	20230914	141100	18797795	5030	5030	5030	5030	0
289	20230914	141000	18797795	5030	5030	5030	5030	0
290	20230914	140900	18797795	5030	5030	5030	5030	0
291	20230914	140800	18797795	5030	5030	5030	5030	0
292	20230914	140700	18797795	5030	5030	5030	5030	0
293	20230914	140600	18797795	5030	5030	5030	5030	1
294	20230914	140500	18792765	5020	5020	5020	5020	0
295	20230914	140400	18792765	5020	5020	5020	5020	0
296	20230914	140300	18792765	5020	5020	5020	5020	100
297	20230914	140200	18290765	5020	5020	5020	5020	0
298	20230914	140100	18290765	5020	5020	5020	5020	0
299	20230914	140000	18290765	5020	5020	5020	5020	0
300	20230914	135900	18290765	5020	5020	5020	5020	0
301	20230914	135800	18290765	5020	5020	5020	5020	1
302	20230914	135700	18285745	5000	5000	5000	5000	0
303	20230914	135600	18285745	5000	5000	5000	5000	0
304	20230914	135500	18285745	5000	5000	5000	5000	0
305	20230914	135400	18285745	5000	5000	5000	5000	217
306	20230914	135300	17200745	5000	5000	5000	5000	0
307	20230914	135200	17200745	5000	5000	5000	5000	0
308	20230914	135100	17200745	5000	5000	5000	5000	0
309	20230914	135000	17200745	5000	5000	5000	5000	0
310	20230914	134900	17200745	5000	5000	5000	5000	32
311	20230914	134800	17040745	4995	4995	4995	4995	0
312	20230914	134700	17040745	4995	4995	4995	4995	6
313	20230914	134600	17010775	5000	5000	5000	5000	0
314	20230914	134500	17010775	5000	5000	5000	5000	0
315	20230914	134400	17010775	5000	5000	5000	5000	0
316	20230914	134300	17010775	5000	5000	5000	5000	0
317	20230914	134200	17010775	5000	5000	5000	5000	0
318	20230914	134100	17010775	5000	5000	5000	5000	0
319	20230914	134000	17010775	5000	5000	5000	5000	0
320	20230914	133900	17010775	5000	5000	5000	5000	0
321	20230914	133800	17010775	5000	5000	5000	5000	0
322	20230914	133700	17010775	5000	5000	5000	5000	13
323	20230914	133600	16945775	4995	4995	4995	4995	0
324	20230914	133500	16945775	4995	4995	4995	4995	0
325	20230914	133400	16945775	4995	4995	4995	4995	0
326	20230914	133300	16945775	4995	4995	4995	4995	0
327	20230914	133200	16945775	4995	4995	4995	4995	0
328	20230914	133100	16945775	4995	4995	4995	4995	0
329	20230914	133000	16945775	4995	4995	4995	4995	30
330	20230914	132900	16795925	5000	5000	5000	5000	0
331	20230914	132800	16795925	5000	5000	5000	5000	0
332	20230914	132700	16795925	5000	5000	5000	5000	0
333	20230914	132600	16795925	5000	5000	5000	5000	1
334	20230914	132500	16790925	5000	5000	5000	5000	0
335	20230914	132400	16790925	5000	5000	5000	5000	1
336	20230914	132300	16785925	5000	5000	5000	5000	0
337	20230914	132200	16785925	5000	5000	5000	5000	0
338	20230914	132100	16785925	5000	5000	5000	5000	0
339	20230914	132000	16785925	5000	5000	5000	5000	0
340	20230914	131900	16785925	5000	5000	5000	5000	0
341	20230914	131800	16785925	5000	5000	5000	5000	10
342	20230914	131700	16735925	5000	5000	5000	5000	0
343	20230914	131600	16735925	5000	5000	5000	5000	0
344	20230914	131500	16735925	5000	5000	5000	5000	0
345	20230914	131400	16735925	5000	5000	5000	5000	18
346	20230914	131300	16645925	5000	5000	5000	5000	0
347	20230914	131200	16645925	5000	5000	5000	5000	0
348	20230914	131100	16645925	5000	5000	5000	5000	0
349	20230914	131000	16645925	5000	5000	5000	5000	0
350	20230914	130900	16645925	5000	5000	5000	5000	0
351	20230914	130800	16645925	5000	5000	5000	5000	0
352	20230914	130700	16645925	5000	5000	5000	5000	0
353	20230914	130600	16645925	5000	5000	5000	5000	0
354	20230914	130500	16645925	5000	5000	5000	5000	10
355	20230914	130400	16595925	5000	5000	5000	5000	0
356	20230914	130300	16595925	5000	5000	5000	5000	0
357	20230914	130200	16595925	5000	5000	5000	5000	0
358	20230914	130100	16595925	5000	5000	5000	5000	0
359	20230914	130000	16595925	5000	5000	5000	5000	1
360	20230914	125900	16590925	4995	4995	4995	4995	0
361	20230914	125800	16590925	4995	4995	4995	4995	0
362	20230914	125700	16590925	4995	4995	4995	4995	0
363	20230914	125600	16590925	4995	4995	4995	4995	0
364	20230914	125500	16590925	4995	4995	4995	4995	0
365	20230914	125400	16590925	4995	4995	4995	4995	100
366	20230914	125300	16091425	4995	4995	4995	4995	0
367	20230914	125200	16091425	4995	4995	4995	4995	0
368	20230914	125100	16091425	4995	4995	4995	4995	2
369	20230914	125000	16081435	4990	4990	4990	4990	0
370	20230914	124900	16081435	4990	4995	4995	4990	113
371	20230914	124800	15517390	4995	4995	4995	4995	0
372	20230914	124700	15517390	4995	4995	4995	4995	5
373	20230914	124600	15492415	4995	4995	4995	4995	4
374	20230914	124500	15472435	4995	4995	4995	4995	0
375	20230914	124400	15472435	4995	4995	4995	4995	0
376	20230914	124300	15472435	4995	4995	4995	4995	436
377	20230914	124200	13294615	4995	4995	4995	4995	0
378	20230914	124100	13294615	4995	4995	4995	4995	0
379	20230914	124000	13294615	4995	4995	4995	4995	2
380	20230914	123900	13284625	5010	5010	5010	5010	0
381	20230914	123800	13284625	5010	5010	5010	5010	0
382	20230914	123700	13284625	5010	5010	5010	5010	0
383	20230914	123600	13284625	5010	5010	5010	5010	0
384	20230914	123500	13284625	5010	5010	5010	5010	0
385	20230914	123400	13284625	5010	5010	5010	5010	0
386	20230914	123300	13284625	5010	5010	5010	5010	0
387	20230914	123200	13284625	5010	5010	5010	5010	0
388	20230914	123100	13284625	5010	5010	5010	5010	0
389	20230914	123000	13284625	5010	5010	5010	5010	0
390	20230914	122900	13284625	5010	5010	5010	5010	0
391	20230914	122800	13284625	5010	5010	5010	5010	1
392	20230914	122700	13279615	4995	4995	4995	4995	0
393	20230914	122600	13279615	4995	4995	4995	4995	0
394	20230914	122500	13279615	4995	4995	4995	4995	0
395	20230914	122400	13279615	4995	4995	4995	4995	1
396	20230914	122300	13274620	5000	4995	5000	4995	11
397	20230914	122200	13219665	5000	5000	5000	5000	14
398	20230914	122100	13149665	5010	5010	5010	5010	0
399	20230914	122000	13149665	5010	5010	5010	5010	0
400	20230914	121900	13149665	5010	5010	5010	5010	0
401	20230914	121800	13149665	5010	5010	5010	5010	0
402	20230914	121700	13149665	5010	5010	5010	5010	0
403	20230914	121600	13149665	5010	5010	5010	5010	15
404	20230914	121500	13074515	5010	5010	5010	5010	5
405	20230914	121400	13049465	5010	5010	5010	5010	0
406	20230914	121300	13049465	5010	5010	5010	5010	1
407	20230914	121200	13044455	5010	5010	5010	5010	5
408	20230914	121100	13019405	5020	5020	5020	5020	0
409	20230914	121000	13019405	5020	5020	5020	5020	5
410	20230914	120900	12994305	4995	4995	4995	4995	0
411	20230914	120800	12994305	4995	4995	4995	4995	0
412	20230914	120700	12994305	4995	4995	4995	4995	0
413	20230914	120600	12994305	4995	4995	4995	4995	0
414	20230914	120500	12994305	4995	4995	4995	4995	0
415	20230914	120400	12994305	4995	4995	4995	4995	105
416	20230914	120300	12469830	4995	4995	4995	4995	0
417	20230914	120200	12469830	4995	4995	4995	4995	0
418	20230914	120100	12469830	4995	4995	4995	4995	0
419	20230914	120000	12469830	4995	4995	4995	4995	0
420	20230914	115900	12469830	4995	4995	4995	4995	0
421	20230914	115800	12469830	4995	4995	4995	4995	0
422	20230914	115700	12469830	4995	4995	4995	4995	0
423	20230914	115600	12469830	4995	4995	4995	4995	0
424	20230914	115500	12469830	4995	4995	4995	4995	0
425	20230914	115400	12469830	4995	5000	5000	4995	45
426	20230914	115300	12244870	4995	4995	4995	4995	0
427	20230914	115200	12244870	4995	4995	4995	4995	0
428	20230914	115100	12244870	4995	4995	4995	4995	0
429	20230914	115000	12244870	4995	4995	4995	4995	0
430	20230914	114900	12244870	4995	4995	4995	4995	0
431	20230914	114800	12244870	4995	4995	4995	4995	0
432	20230914	114700	12244870	4995	4995	4995	4995	0
433	20230914	114600	12244870	4995	4995	4995	4995	0
434	20230914	114500	12244870	4995	4995	4995	4995	0
435	20230914	114400	12244870	4995	4995	4995	4995	5
436	20230914	114300	12219895	4995	4995	4995	4995	0
437	20230914	114200	12219895	4995	4995	4995	4995	0
438	20230914	114100	12219895	4995	4995	4995	4995	0
439	20230914	114000	12219895	4995	4995	4995	4995	0
440	20230914	113900	12219895	4995	4995	4995	4995	0
441	20230914	113800	12219895	4995	4995	4995	4995	0
442	20230914	113700	12219895	4995	4995	4995	4995	0
443	20230914	113600	12219895	4995	4995	4995	4995	0
444	20230914	113500	12219895	4995	5000	5000	4995	110
445	20230914	113400	11670265	4995	4995	4995	4995	0
446	20230914	113300	11670265	4995	4995	4995	4995	0
447	20230914	113200	11670265	4995	4995	4995	4995	0
448	20230914	113100	11670265	4995	4995	4995	4995	0
449	20230914	113000	11670265	4995	4995	4995	4995	0
450	20230914	112900	11670265	4995	4995	4995	4995	0
451	20230914	112800	11670265	4995	4995	4995	4995	0
452	20230914	112700	11670265	4995	4995	4995	4995	0
453	20230914	112600	11670265	4995	4995	4995	4995	0
454	20230914	112500	11670265	4995	4995	4995	4995	0
455	20230914	112400	11670265	4995	4995	4995	4995	0
456	20230914	112300	11670265	4995	4995	4995	4995	0
457	20230914	112200	11670265	4995	4995	4995	4995	0
458	20230914	112100	11670265	4995	4995	4995	4995	103
459	20230914	112000	11155780	4995	4995	4995	4995	0
460	20230914	111900	11155780	4995	4995	4995	4995	0
461	20230914	111800	11155780	4995	4995	4995	4995	0
462	20230914	111700	11155780	4995	4995	4995	4995	0
463	20230914	111600	11155780	4995	4995	4995	4995	0
464	20230914	111500	11155780	4995	4995	4995	4995	0
465	20230914	111400	11155780	4995	5000	5000	4995	16
466	20230914	111300	11075855	5000	5000	5000	5000	2
467	20230914	111200	11065855	4990	4990	4990	4990	0
468	20230914	111100	11065855	4990	4990	4990	4990	0
469	20230914	111000	11065855	4990	4990	4990	4990	0
470	20230914	110900	11065855	4990	4990	4990	4990	0
471	20230914	110800	11065855	4990	4990	4990	4990	0
472	20230914	110700	11065855	4990	4990	4990	4990	0
473	20230914	110600	11065855	4990	4990	4990	4990	0
474	20230914	110500	11065855	4990	4990	4990	4990	1
475	20230914	110400	11060865	4990	4990	4990	4990	0
476	20230914	110300	11060865	4990	4995	4995	4990	226
477	20230914	110200	9933120	5000	5000	5000	5000	208
478	20230914	110100	8893120	5010	5010	5010	5010	193
479	20230914	110000	7926190	5020	5020	5020	5020	0
480	20230914	105900	7926190	5020	5020	5020	5020	0
481	20230914	105800	7926190	5020	5020	5020	5020	0
482	20230914	105700	7926190	5020	5020	5020	5020	0
483	20230914	105600	7926190	5020	5020	5020	5020	0
484	20230914	105500	7926190	5020	5020	5020	5020	772
485	20230914	105400	4050750	5020	5020	5020	5020	0
486	20230914	105300	4050750	5020	5020	5020	5020	29
487	20230914	105200	3905170	5030	5030	5030	5030	0
488	20230914	105100	3905170	5030	5030	5030	5030	0
489	20230914	105000	3905170	5030	5030	5030	5030	0
490	20230914	104900	3905170	5030	5030	5030	5030	0
491	20230914	104800	3905170	5030	5030	5030	5030	0
492	20230914	104700	3905170	5030	5030	5030	5030	0
493	20230914	104600	3905170	5030	5030	5030	5030	0
494	20230914	104500	3905170	5030	5030	5030	5030	0
495	20230914	104400	3905170	5030	5030	5030	5030	0
496	20230914	104300	3905170	5030	5030	5030	5030	0
497	20230914	104200	3905170	5030	5030	5030	5030	0
498	20230914	104100	3905170	5030	5030	5030	5030	15
499	20230914	104000	3829720	5030	5030	5030	5030	0
500	20230914	103900	3829720	5030	5030	5030	5030	0
501	20230914	103800	3829720	5030	5030	5030	5030	0
502	20230914	103700	3829720	5030	5030	5030	5030	0
503	20230914	103600	3829720	5030	5030	5030	5030	0
504	20230914	103500	3829720	5030	5030	5030	5030	10
505	20230914	103400	3779420	5030	5030	5030	5030	0
506	20230914	103300	3779420	5030	5030	5030	5030	0
507	20230914	103200	3779420	5030	5030	5030	5030	0
508	20230914	103100	3779420	5030	5030	5030	5030	0
509	20230914	103000	3779420	5030	5030	5030	5030	0
510	20230914	102900	3779420	5030	5030	5030	5030	0
511	20230914	102800	3779420	5030	5030	5030	5030	0
512	20230914	102700	3779420	5030	5030	5030	5030	0
513	20230914	102600	3779420	5030	5030	5030	5030	0
514	20230914	102500	3779420	5030	5030	5030	5030	0
515	20230914	102400	3779420	5030	5030	5030	5030	0
516	20230914	102300	3779420	5030	5030	5030	5030	0
517	20230914	102200	3779420	5030	5030	5030	5030	0
518	20230914	102100	3779420	5030	5030	5030	5030	0
519	20230914	102000	3779420	5030	5030	5030	5030	0
520	20230914	101900	3779420	5030	5030	5030	5030	0
521	20230914	101800	3779420	5030	5030	5030	5030	0
522	20230914	101700	3779420	5030	5030	5030	5030	0
523	20230914	101600	3779420	5030	5030	5030	5030	0
524	20230914	101500	3779420	5030	5030	5030	5030	0
525	20230914	101400	3779420	5030	5030	5030	5030	0
526	20230914	101300	3779420	5030	5030	5030	5030	0
527	20230914	101200	3779420	5030	5030	5030	5030	0
528	20230914	101100	3779420	5030	5030	5030	5030	0
529	20230914	101000	3779420	5030	5030	5030	5030	18
530	20230914	100900	3688880	5030	5030	5030	5030	4
531	20230914	100800	3668760	5030	5020	5030	5020	20
532	20230914	100700	3568220	5010	5010	5010	5010	0
533	20230914	100600	3568220	5010	5010	5010	5010	0
534	20230914	100500	3568220	5010	5010	5010	5010	0
535	20230914	100400	3568220	5010	5010	5010	5010	0
536	20230914	100300	3568220	5010	5010	5010	5010	0
537	20230914	100200	3568220	5010	5010	5010	5010	0
538	20230914	100100	3568220	5010	5010	5010	5010	0
539	20230914	100000	3568220	5010	5010	5010	5010	8
540	20230914	095900	3528140	5020	5020	5020	5020	0
541	20230914	095800	3528140	5020	5020	5020	5020	0
542	20230914	095700	3528140	5020	5020	5020	5020	99
543	20230914	095600	3031160	5020	5020	5020	5020	0
544	20230914	095500	3031160	5020	5020	5020	5020	0
545	20230914	095400	3031160	5020	5020	5020	5020	0
546	20230914	095300	3031160	5020	5020	5020	5020	0
547	20230914	095200	3031160	5020	5020	5020	5020	0
548	20230914	095100	3031160	5020	5020	5020	5020	0
549	20230914	095000	3031160	5020	5020	5020	5020	1
550	20230914	094900	3026140	5030	5030	5030	5030	0
551	20230914	094800	3026140	5030	5030	5030	5030	0
552	20230914	094700	3026140	5030	5030	5030	5030	0
553	20230914	094600	3026140	5030	5030	5030	5030	0
554	20230914	094500	3026140	5030	5030	5030	5030	0
555	20230914	094400	3026140	5030	5030	5030	5030	0
556	20230914	094300	3026140	5030	5030	5030	5030	0
557	20230914	094200	3026140	5030	5030	5030	5030	0
558	20230914	094100	3026140	5030	5030	5030	5030	0
559	20230914	094000	3026140	5030	5030	5030	5030	1
560	20230914	093900	3021110	5040	5040	5040	5040	0
561	20230914	093800	3021110	5040	5040	5040	5040	1
562	20230914	093700	3016070	5040	5040	5040	5040	0
563	20230914	093600	3016070	5040	5040	5040	5040	2
564	20230914	093500	3005990	5040	5040	5040	5040	7
565	20230914	093400	2970710	5040	5040	5040	5040	241
566	20230914	093300	1756070	5040	5040	5040	5040	21
567	20230914	093200	1650230	5040	5040	5040	5040	1
568	20230914	093100	1645190	5030	5030	5030	5030	1
569	20230914	093000	1640160	5020	5020	5020	5020	0
570	20230914	092900	1640160	5020	5020	5020	5020	0
571	20230914	092800	1640160	5020	5020	5020	5020	14
572	20230914	092700	1569880	5020	5020	5020	5020	0
573	20230914	092600	1569880	5020	5020	5020	5020	1
574	20230914	092500	1564860	5010	5010	5010	5010	0
575	20230914	092400	1564860	5010	5010	5010	5010	26
576	20230914	092300	1434600	5020	5020	5020	5020	0
577	20230914	092200	1434600	5020	5020	5020	5020	0
578	20230914	092100	1434600	5020	5020	5020	5020	121
579	20230914	092000	827180	5020	5020	5020	5020	109
580	20230914	091900	280000	5000	5000	5000	5000	0
581	20230914	091800	280000	5000	5000	5000	5000	0
582	20230914	091700	280000	5000	5000	5000	5000	0
583	20230914	091600	280000	5000	5000	5000	5000	0
584	20230914	091500	280000	5000	5000	5000	5000	0
585	20230914	091400	280000	5000	5000	5000	5000	0
586	20230914	091300	280000	5000	5000	5000	5000	0
587	20230914	091200	280000	5000	5000	5000	5000	0
588	20230914	091100	280000	5000	5000	5000	5000	0
589	20230914	091000	280000	5000	5000	5000	5000	0
590	20230914	090900	280000	5000	5000	5000	5000	0
591	20230914	090800	280000	5000	5000	5000	5000	0
592	20230914	090700	280000	5000	5000	5000	5000	0
593	20230914	090600	280000	5000	5000	5000	5000	0
594	20230914	090500	280000	5000	5000	5000	5000	0
595	20230914	090400	280000	5000	5000	5000	5000	0
596	20230914	090300	280000	5000	5000	5000	5000	0
597	20230914	090200	280000	5000	5000	5000	5000	0
598	20230914	090100	280000	5000	5000	5000	5000	0
599	20230914	090000	280000	5000	5000	5000	5000	56