KissMeData/032620/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	190300	271909045	4975	4975	4975	4975	547
3	20230914	190200	271909045	4975	4975	4975	4975	0
4	20230914	190100	271909045	4975	4975	4975	4975	0
5	20230914	190000	271909045	4975	4975	4975	4975	0
6	20230914	185900	271909045	4975	4975	4975	4975	0
7	20230914	185800	271909045	4975	4975	4975	4975	0
8	20230914	185700	271909045	4975	4975	4975	4975	0
9	20230914	185600	271909045	4975	4975	4975	4975	0
10	20230914	185500	271909045	4975	4975	4975	4975	0
11	20230914	185400	271909045	4975	4975	4975	4975	0
12	20230914	185300	271909045	4975	4975	4975	4975	0
13	20230914	185200	271909045	4975	4975	4975	4975	0
14	20230914	185100	271909045	4975	4975	4975	4975	0
15	20230914	185000	271909045	4975	4975	4975	4975	0
16	20230914	184900	271909045	4975	4975	4975	4975	0
17	20230914	184800	271909045	4975	4975	4975	4975	0
18	20230914	184700	271909045	4975	4975	4975	4975	0
19	20230914	184600	271909045	4975	4975	4975	4975	0
20	20230914	184500	271909045	4975	4975	4975	4975	0
21	20230914	184400	271909045	4975	4975	4975	4975	0
22	20230914	184300	271909045	4975	4975	4975	4975	0
23	20230914	184200	271909045	4975	4975	4975	4975	0
24	20230914	184100	271909045	4975	4975	4975	4975	0
25	20230914	184000	271909045	4975	4975	4975	4975	0
26	20230914	183900	271909045	4975	4975	4975	4975	0
27	20230914	183800	271909045	4975	4975	4975	4975	0
28	20230914	183700	271909045	4975	4975	4975	4975	0
29	20230914	183600	271909045	4975	4975	4975	4975	0
30	20230914	183500	271909045	4975	4975	4975	4975	0
31	20230914	183400	271909045	4975	4975	4975	4975	0
32	20230914	183300	271909045	4975	4975	4975	4975	547
33	20230914	183200	271909045	4975	4975	4975	4975	0
34	20230914	183100	271909045	4975	4975	4975	4975	0
35	20230914	183000	271909045	4975	4975	4975	4975	0
36	20230914	182900	271909045	4975	4975	4975	4975	0
37	20230914	182800	271909045	4975	4975	4975	4975	0
38	20230914	182700	271909045	4975	4975	4975	4975	0
39	20230914	182600	271909045	4975	4975	4975	4975	0
40	20230914	182500	271909045	4975	4975	4975	4975	0
41	20230914	182400	271909045	4975	4975	4975	4975	0
42	20230914	182300	271909045	4975	4975	4975	4975	0
43	20230914	182200	271909045	4975	4975	4975	4975	0
44	20230914	182100	271909045	4975	4975	4975	4975	0
45	20230914	182000	271909045	4975	4975	4975	4975	0
46	20230914	181900	271909045	4975	4975	4975	4975	0
47	20230914	181800	271909045	4975	4975	4975	4975	0
48	20230914	181700	271909045	4975	4975	4975	4975	0
49	20230914	181600	271909045	4975	4975	4975	4975	0
50	20230914	181500	271909045	4975	4975	4975	4975	0
51	20230914	181400	271909045	4975	4975	4975	4975	0
52	20230914	181300	271909045	4975	4975	4975	4975	0
53	20230914	181200	271909045	4975	4975	4975	4975	0
54	20230914	181100	271909045	4975	4975	4975	4975	0
55	20230914	181000	271909045	4975	4975	4975	4975	0
56	20230914	180900	271909045	4975	4975	4975	4975	0
57	20230914	180800	271909045	4975	4975	4975	4975	0
58	20230914	180700	271909045	4975	4975	4975	4975	0
59	20230914	180600	271909045	4975	4975	4975	4975	0
60	20230914	180500	271909045	4975	4975	4975	4975	0
61	20230914	180400	271909045	4975	4975	4975	4975	0
62	20230914	180300	271909045	4975	4975	4975	4975	547
63	20230914	180200	271909045	4975	4975	4975	4975	0
64	20230914	180100	271909045	4975	4975	4975	4975	0
65	20230914	180000	271909045	4975	4975	4975	4975	0
66	20230914	175900	271909045	4975	4975	4975	4975	0
67	20230914	175800	271909045	4975	4975	4975	4975	0
68	20230914	175700	271909045	4975	4975	4975	4975	0
69	20230914	175600	271909045	4975	4975	4975	4975	0
70	20230914	175500	271909045	4975	4975	4975	4975	0
71	20230914	175400	271909045	4975	4975	4975	4975	0
72	20230914	175300	271909045	4975	4975	4975	4975	0
73	20230914	175200	271909045	4975	4975	4975	4975	0
74	20230914	175100	271909045	4975	4975	4975	4975	0
75	20230914	175000	271909045	4975	4975	4975	4975	0
76	20230914	174900	271909045	4975	4975	4975	4975	0
77	20230914	174800	271909045	4975	4975	4975	4975	0
78	20230914	174700	271909045	4975	4975	4975	4975	0
79	20230914	174600	271909045	4975	4975	4975	4975	0
80	20230914	174500	271909045	4975	4975	4975	4975	0
81	20230914	174400	271909045	4975	4975	4975	4975	0
82	20230914	174300	271909045	4975	4975	4975	4975	0
83	20230914	174200	271909045	4975	4975	4975	4975	0
84	20230914	174100	271909045	4975	4975	4975	4975	0
85	20230914	174000	271909045	4975	4975	4975	4975	0
86	20230914	173900	271909045	4975	4975	4975	4975	0
87	20230914	173800	271909045	4975	4975	4975	4975	0
88	20230914	173700	271909045	4975	4975	4975	4975	0
89	20230914	173600	271909045	4975	4975	4975	4975	0
90	20230914	173500	271909045	4975	4975	4975	4975	0
91	20230914	173400	271909045	4975	4975	4975	4975	0
92	20230914	173300	271909045	4975	4975	4975	4975	547
93	20230914	173200	271909045	4975	4975	4975	4975	0
94	20230914	173100	271909045	4975	4975	4975	4975	0
95	20230914	173000	271909045	4975	4975	4975	4975	0
96	20230914	172900	271909045	4975	4975	4975	4975	0
97	20230914	172800	271909045	4975	4975	4975	4975	0
98	20230914	172700	271909045	4975	4975	4975	4975	0
99	20230914	172600	271909045	4975	4975	4975	4975	0
100	20230914	172500	271909045	4975	4975	4975	4975	0
101	20230914	172400	271909045	4975	4975	4975	4975	0
102	20230914	172300	271909045	4975	4975	4975	4975	0
103	20230914	172200	271909045	4975	4975	4975	4975	0
104	20230914	172100	271909045	4975	4975	4975	4975	0
105	20230914	172000	271909045	4975	4975	4975	4975	0
106	20230914	171900	271909045	4975	4975	4975	4975	0
107	20230914	171800	271909045	4975	4975	4975	4975	0
108	20230914	171700	271909045	4975	4975	4975	4975	0
109	20230914	171600	271909045	4975	4975	4975	4975	0
110	20230914	171500	271909045	4975	4975	4975	4975	0
111	20230914	171400	271909045	4975	4975	4975	4975	0
112	20230914	171300	271909045	4975	4975	4975	4975	0
113	20230914	171200	271909045	4975	4975	4975	4975	0
114	20230914	171100	271909045	4975	4975	4975	4975	0
115	20230914	171000	271909045	4975	4975	4975	4975	0
116	20230914	170900	271909045	4975	4975	4975	4975	0
117	20230914	170800	271909045	4975	4975	4975	4975	0
118	20230914	170700	271909045	4975	4975	4975	4975	0
119	20230914	170600	271909045	4975	4975	4975	4975	0
120	20230914	170500	271909045	4975	4975	4975	4975	0
121	20230914	170400	271909045	4975	4975	4975	4975	0
122	20230914	170300	271909045	4975	4975	4975	4975	547
123	20230914	170200	271909045	4975	4975	4975	4975	0
124	20230914	170100	271909045	4975	4975	4975	4975	0
125	20230914	170000	271909045	4975	4975	4975	4975	0
126	20230914	165900	271909045	4975	4975	4975	4975	0
127	20230914	165800	271909045	4975	4975	4975	4975	0
128	20230914	165700	271909045	4975	4975	4975	4975	0
129	20230914	165600	271909045	4975	4975	4975	4975	0
130	20230914	165500	271909045	4975	4975	4975	4975	0
131	20230914	165400	271909045	4975	4975	4975	4975	0
132	20230914	165300	271909045	4975	4975	4975	4975	0
133	20230914	165200	271909045	4975	4975	4975	4975	0
134	20230914	165100	271909045	4975	4975	4975	4975	0
135	20230914	165000	271909045	4975	4975	4975	4975	0
136	20230914	164900	271909045	4975	4975	4975	4975	0
137	20230914	164800	271909045	4975	4975	4975	4975	0
138	20230914	164700	271909045	4975	4975	4975	4975	0
139	20230914	164600	271909045	4975	4975	4975	4975	0
140	20230914	164500	271909045	4975	4975	4975	4975	0
141	20230914	164400	271909045	4975	4975	4975	4975	0
142	20230914	164300	271909045	4975	4975	4975	4975	0
143	20230914	164200	271909045	4975	4975	4975	4975	0
144	20230914	164100	271909045	4975	4975	4975	4975	0
145	20230914	164000	271909045	4975	4975	4975	4975	0
146	20230914	163900	271909045	4975	4975	4975	4975	0
147	20230914	163800	271909045	4975	4975	4975	4975	0
148	20230914	163700	271909045	4975	4975	4975	4975	0
149	20230914	163600	271909045	4975	4975	4975	4975	0
150	20230914	163500	271909045	4975	4975	4975	4975	0
151	20230914	163400	271909045	4975	4975	4975	4975	0
152	20230914	163300	271909045	4975	4975	4975	4975	547
153	20230914	163200	271909045	4975	4975	4975	4975	0
154	20230914	163100	271909045	4975	4975	4975	4975	0
155	20230914	163000	271909045	4975	4975	4975	4975	0
156	20230914	162900	271909045	4975	4975	4975	4975	0
157	20230914	162800	271909045	4975	4975	4975	4975	0
158	20230914	162700	271909045	4975	4975	4975	4975	0
159	20230914	162600	271909045	4975	4975	4975	4975	0
160	20230914	162500	271909045	4975	4975	4975	4975	0
161	20230914	162400	271909045	4975	4975	4975	4975	0
162	20230914	162300	271909045	4975	4975	4975	4975	0
163	20230914	162200	271909045	4975	4975	4975	4975	0
164	20230914	162100	271909045	4975	4975	4975	4975	0
165	20230914	162000	271909045	4975	4975	4975	4975	0
166	20230914	161900	271909045	4975	4975	4975	4975	0
167	20230914	161800	271909045	4975	4975	4975	4975	0
168	20230914	161700	271909045	4975	4975	4975	4975	0
169	20230914	161600	271909045	4975	4975	4975	4975	0
170	20230914	161500	271909045	4975	4975	4975	4975	0
171	20230914	161400	271909045	4975	4975	4975	4975	0
172	20230914	161300	271909045	4975	4975	4975	4975	0
173	20230914	161200	271909045	4975	4975	4975	4975	0
174	20230914	161100	271909045	4975	4975	4975	4975	0
175	20230914	161000	271909045	4975	4975	4975	4975	0
176	20230914	160900	271909045	4975	4975	4975	4975	0
177	20230914	160800	271909045	4975	4975	4975	4975	0
178	20230914	160700	271909045	4975	4975	4975	4975	0
179	20230914	160600	271909045	4975	4975	4975	4975	0
180	20230914	160500	271909045	4975	4975	4975	4975	0
181	20230914	160400	271909045	4975	4975	4975	4975	0
182	20230914	160300	271909045	4975	4975	4975	4975	547
183	20230914	160200	271909045	4975	4975	4975	4975	0
184	20230914	160100	271909045	4975	4975	4975	4975	0
185	20230914	160000	271909045	4975	4975	4975	4975	0
186	20230914	155900	271909045	4975	4975	4975	4975	0
187	20230914	155800	271909045	4975	4975	4975	4975	0
188	20230914	155700	271909045	4975	4975	4975	4975	0
189	20230914	155600	271909045	4975	4975	4975	4975	0
190	20230914	155500	271909045	4975	4975	4975	4975	0
191	20230914	155400	271909045	4975	4975	4975	4975	0
192	20230914	155300	271909045	4975	4975	4975	4975	0
193	20230914	155200	271909045	4975	4975	4975	4975	0
194	20230914	155100	271909045	4975	4975	4975	4975	0
195	20230914	155000	271909045	4975	4975	4975	4975	0
196	20230914	154900	271909045	4975	4975	4975	4975	0
197	20230914	154800	271909045	4975	4975	4975	4975	0
198	20230914	154700	271909045	4975	4975	4975	4975	0
199	20230914	154600	271909045	4975	4975	4975	4975	0
200	20230914	154500	271909045	4975	4975	4975	4975	0
201	20230914	154400	271909045	4975	4975	4975	4975	0
202	20230914	154300	271909045	4975	4975	4975	4975	0
203	20230914	154200	271909045	4975	4975	4975	4975	0
204	20230914	154100	271909045	4975	4975	4975	4975	0
205	20230914	154000	271909045	4975	4975	4975	4975	0
206	20230914	153900	271909045	4975	4975	4975	4975	0
207	20230914	153800	271909045	4975	4975	4975	4975	0
208	20230914	153700	271909045	4975	4975	4975	4975	0
209	20230914	153600	271909045	4975	4975	4975	4975	0
210	20230914	153500	271909045	4975	4975	4975	4975	0
211	20230914	153400	271909045	4975	4975	4975	4975	0
212	20230914	153300	271909045	4975	4975	4975	4975	547
213	20230914	153200	271909045	4975	4975	4975	4975	0
214	20230914	153100	271909045	4975	4975	4975	4975	0
215	20230914	153000	271909045	4975	4975	4975	4975	547
216	20230914	152900	269187720	4975	4975	4975	4975	0
217	20230914	152800	269187720	4975	4975	4975	4975	0
218	20230914	152700	269187720	4975	4975	4975	4975	0
219	20230914	152600	269187720	4975	4975	4975	4975	0
220	20230914	152500	269187720	4975	4975	4975	4975	0
221	20230914	152400	269187720	4975	4975	4975	4975	0
222	20230914	152300	269187720	4975	4975	4975	4975	0
223	20230914	152200	269187720	4975	4975	4975	4975	0
224	20230914	152100	269187720	4975	4975	4975	4975	0
225	20230914	152000	269187720	4975	4975	4975	4975	0
226	20230914	151900	269187720	4975	4975	4975	4975	159
227	20230914	151800	268396695	4980	4980	4980	4980	7
228	20230914	151700	268361835	4980	4960	4980	4960	26
229	20230914	151600	268232375	4980	4980	4980	4980	0
230	20230914	151500	268232375	4980	4980	4980	4980	1
231	20230914	151400	268227395	4955	4955	4955	4955	5
232	20230914	151300	268202620	4955	4955	4955	4955	0
233	20230914	151200	268202620	4955	4980	4980	4955	2
234	20230914	151100	268192685	4950	4950	4950	4950	0
235	20230914	151000	268192685	4950	4950	4950	4950	0
236	20230914	150900	268192685	4950	4950	4950	4950	200
237	20230914	150800	267202685	4950	4955	4955	4950	1000
238	20230914	150700	262250990	4955	4965	4965	4955	350
239	20230914	150600	260514995	4960	4960	4960	4960	0
240	20230914	150500	260514995	4960	4960	4960	4960	0
241	20230914	150400	260514995	4960	4965	4965	4960	172
242	20230914	150300	259661575	4960	4960	4960	4960	0
243	20230914	150200	259661575	4960	4960	4960	4960	0
244	20230914	150100	259661575	4960	4960	4960	4960	0
245	20230914	150000	259661575	4960	4960	4960	4960	0
246	20230914	145900	259661575	4960	4960	4960	4960	0
247	20230914	145800	259661575	4960	4975	4975	4960	2
248	20230914	145700	259651640	4975	4975	4975	4975	0
249	20230914	145600	259651640	4975	4975	4975	4975	0
250	20230914	145500	259651640	4975	4975	4975	4975	0
251	20230914	145400	259651640	4975	4975	4975	4975	4056
252	20230914	145300	239473040	4960	4960	4960	4960	0
253	20230914	145200	239473040	4960	4960	4960	4960	0
254	20230914	145100	239473040	4960	4960	4960	4960	0
255	20230914	145000	239473040	4960	4970	4970	4960	1050
256	20230914	144900	234259785	4970	4970	4970	4970	0
257	20230914	144800	234259785	4970	4970	4970	4970	1
258	20230914	144700	234254815	4970	4970	4970	4970	1
259	20230914	144600	234249845	4970	4970	4970	4970	277
260	20230914	144500	232873155	4975	4975	4975	4975	174
261	20230914	144400	232007505	4975	4975	4975	4975	190
262	20230914	144300	231062255	4980	4980	4980	4980	0
263	20230914	144200	231062255	4980	4980	4980	4980	0
264	20230914	144100	231062255	4980	4980	4980	4980	1
265	20230914	144000	231057275	4980	4980	4980	4980	86
266	20230914	143900	230628995	4980	4980	4980	4980	0
267	20230914	143800	230628995	4980	4985	4985	4980	641
268	20230914	143700	227436810	4980	4980	4980	4980	50
269	20230914	143600	227187810	4980	4980	4980	4980	100
270	20230914	143500	226689810	4975	4975	4975	4975	0
271	20230914	143400	226689810	4975	4975	4975	4975	0
272	20230914	143300	226689810	4975	4975	4975	4975	10
273	20230914	143200	226640060	4980	4980	4980	4980	0
274	20230914	143100	226640060	4980	4980	4980	4980	10
275	20230914	143000	226590260	4980	4980	4980	4980	700
276	20230914	142900	223104260	4990	4990	4990	4990	0
277	20230914	142800	223104260	4990	4990	4990	4990	0
278	20230914	142700	223104260	4990	4990	4990	4990	1
279	20230914	142600	223099270	4985	4985	4985	4985	0
280	20230914	142500	223099270	4985	4985	4985	4985	0
281	20230914	142400	223099270	4985	4985	4985	4985	0
282	20230914	142300	223099270	4985	4985	4985	4985	154
283	20230914	142200	222331580	4985	4985	4985	4985	146
284	20230914	142100	221603770	4985	4985	4985	4985	0
285	20230914	142000	221603770	4985	4985	4985	4985	0
286	20230914	141900	221603770	4985	4985	4985	4985	0
287	20230914	141800	221603770	4985	4985	4985	4985	0
288	20230914	141700	221603770	4985	4985	4985	4985	0
289	20230914	141600	221603770	4985	4985	4985	4985	0
290	20230914	141500	221603770	4985	4985	4985	4985	0
291	20230914	141400	221603770	4985	4985	4985	4985	0
292	20230914	141300	221603770	4985	4985	4985	4985	0
293	20230914	141200	221603770	4985	4985	4985	4985	0
294	20230914	141100	221603770	4985	4985	4985	4985	0
295	20230914	141000	221603770	4985	4985	4985	4985	0
296	20230914	140900	221603770	4985	4985	4985	4985	0
297	20230914	140800	221603770	4985	4985	4985	4985	0
298	20230914	140700	221603770	4985	4985	4985	4985	200
299	20230914	140600	220606770	4990	4990	4990	4990	0
300	20230914	140500	220606770	4990	4990	4990	4990	0
301	20230914	140400	220606770	4990	4990	4990	4990	1
302	20230914	140300	220601780	4990	4995	4995	4990	4
303	20230914	140200	220581810	4995	4990	4995	4990	12
304	20230914	140100	220521920	4995	4995	4995	4995	40
305	20230914	140000	220322120	4995	4995	4995	4995	0
306	20230914	135900	220322120	4995	4995	4995	4995	0
307	20230914	135800	220322120	4995	4995	4995	4995	0
308	20230914	135700	220322120	4995	4995	4995	4995	23
309	20230914	135600	220207235	4995	4995	4995	4995	0
310	20230914	135500	220207235	4995	4995	4995	4995	0
311	20230914	135400	220207235	4995	4995	4995	4995	3
312	20230914	135300	220192250	5000	5000	5000	5000	0
313	20230914	135200	220192250	5000	5000	5000	5000	0
314	20230914	135100	220192250	5000	5000	5000	5000	0
315	20230914	135000	220192250	5000	5000	5000	5000	0
316	20230914	134900	220192250	5000	5000	5000	5000	0
317	20230914	134800	220192250	5000	5000	5000	5000	0
318	20230914	134700	220192250	5000	5000	5000	5000	0
319	20230914	134600	220192250	5000	5000	5000	5000	0
320	20230914	134500	220192250	5000	5000	5000	5000	0
321	20230914	134400	220192250	5000	5000	5000	5000	0
322	20230914	134300	220192250	5000	5000	5000	5000	0
323	20230914	134200	220192250	5000	5000	5000	5000	10
324	20230914	134100	220142250	5000	5000	5000	5000	0
325	20230914	134000	220142250	5000	5000	5000	5000	0
326	20230914	133900	220142250	5000	5000	5000	5000	0
327	20230914	133800	220142250	5000	5000	5000	5000	0
328	20230914	133700	220142250	5000	5000	5000	5000	10
329	20230914	133600	220092250	5000	5000	5000	5000	0
330	20230914	133500	220092250	5000	5000	5000	5000	14
331	20230914	133400	220022250	5000	4990	5000	4990	101
332	20230914	133300	219518250	4990	4990	4990	4990	789
333	20230914	133200	215581140	4995	4995	4995	4995	566
334	20230914	133100	212753970	4995	4995	5010	4995	746
335	20230914	133000	209027685	5000	5000	5000	5000	0
336	20230914	132900	209027685	5000	5000	5000	5000	0
337	20230914	132800	209027685	5000	5010	5010	5000	310
338	20230914	132700	207477675	5020	5020	5020	5020	0
339	20230914	132600	207477675	5020	5020	5020	5020	0
340	20230914	132500	207477675	5020	5020	5020	5020	0
341	20230914	132400	207477675	5020	5020	5020	5020	0
342	20230914	132300	207477675	5020	5020	5020	5020	0
343	20230914	132200	207477675	5020	5020	5020	5020	1
344	20230914	132100	207472655	4990	4990	4990	4990	0
345	20230914	132000	207472655	4990	5000	5000	4990	1897
346	20230914	131900	197991150	5010	5010	5010	5010	0
347	20230914	131800	197991150	5010	5010	5010	5010	0
348	20230914	131700	197991150	5010	5010	5010	5010	0
349	20230914	131600	197991150	5010	5010	5010	5010	0
350	20230914	131500	197991150	5010	5010	5010	5010	0
351	20230914	131400	197991150	5010	5010	5010	5010	0
352	20230914	131300	197991150	5010	5010	5010	5010	0
353	20230914	131200	197991150	5010	5010	5010	5010	0
354	20230914	131100	197991150	5010	5010	5010	5010	0
355	20230914	131000	197991150	5010	5010	5010	5010	0
356	20230914	130900	197991150	5010	5010	5010	5010	0
357	20230914	130800	197991150	5010	5010	5010	5010	0
358	20230914	130700	197991150	5010	5010	5010	5010	0
359	20230914	130600	197991150	5010	5010	5010	5010	0
360	20230914	130500	197991150	5010	5010	5010	5010	0
361	20230914	130400	197991150	5010	5010	5010	5010	0
362	20230914	130300	197991150	5010	5010	5010	5010	0
363	20230914	130200	197991150	5010	5010	5010	5010	81
364	20230914	130100	197585340	5000	5000	5000	5000	0
365	20230914	130000	197585340	5000	5000	5000	5000	0
366	20230914	125900	197585340	5000	5000	5000	5000	50
367	20230914	125800	197335340	5000	5000	5000	5000	50
368	20230914	125700	197085340	5000	5000	5000	5000	2
369	20230914	125600	197075340	5000	5000	5000	5000	0
370	20230914	125500	197075340	5000	5000	5000	5000	675
371	20230914	125400	193700340	5000	5000	5000	5000	0
372	20230914	125300	193700340	5000	5000	5000	5000	40
373	20230914	125200	193500340	5000	5000	5000	5000	0
374	20230914	125100	193500340	5000	5000	5000	5000	0
375	20230914	125000	193500340	5000	5010	5010	5000	1020
376	20230914	124900	188395980	5020	5020	5020	5020	0
377	20230914	124800	188395980	5020	5020	5020	5020	0
378	20230914	124700	188395980	5020	5020	5020	5020	10
379	20230914	124600	188345780	5020	5020	5020	5020	0
380	20230914	124500	188345780	5020	5020	5020	5020	10
381	20230914	124400	188295580	5010	5010	5010	5010	0
382	20230914	124300	188295580	5010	5010	5010	5010	0
383	20230914	124200	188295580	5010	5010	5010	5010	10
384	20230914	124100	188245480	5010	5010	5010	5010	40
385	20230914	124000	188045080	5020	5020	5020	5020	0
386	20230914	123900	188045080	5020	5020	5020	5020	30
387	20230914	123800	187894480	5020	5020	5020	5020	0
388	20230914	123700	187894480	5020	5020	5020	5020	0
389	20230914	123600	187894480	5020	5020	5020	5020	0
390	20230914	123500	187894480	5020	5020	5020	5020	41
391	20230914	123400	187688660	5020	5020	5020	5020	19
392	20230914	123300	187593280	5020	5020	5020	5020	1
393	20230914	123200	187588260	5020	5010	5020	5010	20
394	20230914	123100	187487960	5020	5020	5020	5020	0
395	20230914	123000	187487960	5020	5020	5020	5020	200
396	20230914	122900	186483960	5020	5020	5020	5020	0
397	20230914	122800	186483960	5020	5020	5020	5020	0
398	20230914	122700	186483960	5020	5020	5020	5020	196
399	20230914	122600	185500040	5020	5020	5020	5020	4
400	20230914	122500	185479960	5020	5020	5020	5020	3
401	20230914	122400	185464900	5020	5020	5020	5020	0
402	20230914	122300	185464900	5020	5020	5020	5020	197
403	20230914	122200	184475960	5020	5020	5020	5020	0
404	20230914	122100	184475960	5020	5020	5020	5020	0
405	20230914	122000	184475960	5020	5020	5020	5020	0
406	20230914	121900	184475960	5020	5020	5020	5020	0
407	20230914	121800	184475960	5020	5020	5020	5020	0
408	20230914	121700	184475960	5020	5020	5020	5020	2
409	20230914	121600	184465920	5020	5020	5020	5020	0
410	20230914	121500	184465920	5020	5010	5020	5010	299
411	20230914	121400	182966050	5010	5010	5010	5010	0
412	20230914	121300	182966050	5010	5010	5010	5010	0
413	20230914	121200	182966050	5010	5010	5010	5010	0
414	20230914	121100	182966050	5010	5010	5010	5010	0
415	20230914	121000	182966050	5010	5000	5010	5000	295
416	20230914	120900	181489580	4980	4980	4980	4980	0
417	20230914	120800	181489580	4980	4980	4980	4980	20
418	20230914	120700	181389980	4980	4980	4980	4980	0
419	20230914	120600	181389980	4980	4980	4980	4980	0
420	20230914	120500	181389980	4980	4980	4980	4980	0
421	20230914	120400	181389980	4980	4980	4980	4980	0
422	20230914	120300	181389980	4980	4980	4980	4980	0
423	20230914	120200	181389980	4980	4980	4980	4980	0
424	20230914	120100	181389980	4980	4980	4980	4980	0
425	20230914	120000	181389980	4980	4980	4980	4980	27
426	20230914	115900	181255520	5000	5000	5000	5000	500
427	20230914	115800	178755520	5000	4985	5000	4985	79
428	20230914	115700	178361350	4980	4980	4980	4975	50
429	20230914	115600	178112355	4980	4980	4980	4980	154
430	20230914	115500	177345435	4980	4980	4980	4980	1
431	20230914	115400	177340455	4985	4985	4985	4985	107
432	20230914	115300	176807060	4995	4995	4995	4995	76
433	20230914	115200	176427440	4995	4995	4995	4995	512
434	20230914	115100	173870000	4995	4995	4995	4995	0
435	20230914	115000	173870000	4995	4995	4995	4995	0
436	20230914	114900	173870000	4995	4995	4995	4995	0
437	20230914	114800	173870000	4995	4990	4995	4990	568
438	20230914	114700	171033400	4995	4995	4995	4995	0
439	20230914	114600	171033400	4995	4985	4995	4985	4668
440	20230914	114500	147716800	4960	4960	4960	4960	84
441	20230914	114400	147300160	4995	4995	4995	4995	0
442	20230914	114300	147300160	4995	4955	4995	4955	4541
443	20230914	114200	124652215	4955	4955	4955	4955	0
444	20230914	114100	124652215	4955	4955	4955	4955	657
445	20230914	114000	121396780	4950	4950	4950	4950	0
446	20230914	113900	121396780	4950	4950	4950	4950	11
447	20230914	113800	121342330	4950	4950	4950	4950	101
448	20230914	113700	120842380	4955	4955	4955	4955	0
449	20230914	113600	120842380	4955	4955	4955	4955	0
450	20230914	113500	120842380	4955	4955	4955	4955	0
451	20230914	113400	120842380	4955	4955	4955	4955	0
452	20230914	113300	120842380	4955	4955	4955	4955	39
453	20230914	113200	120649135	4950	4950	4950	4950	0
454	20230914	113100	120649135	4950	4950	4950	4950	0
455	20230914	113000	120649135	4950	4950	4950	4950	0
456	20230914	112900	120649135	4950	4950	4950	4950	0
457	20230914	112800	120649135	4950	4950	4950	4950	0
458	20230914	112700	120649135	4950	4950	4950	4950	200
459	20230914	112600	119659135	4950	4950	4950	4950	1
460	20230914	112500	119654185	4945	4945	4945	4945	200
461	20230914	112400	118665185	4955	4955	4955	4955	0
462	20230914	112300	118665185	4955	4955	4955	4955	0
463	20230914	112200	118665185	4955	4955	4955	4955	10
464	20230914	112100	118615635	4955	4955	4955	4955	1
465	20230914	112000	118610680	4955	4955	4955	4955	5
466	20230914	111900	118585905	4955	4955	4955	4955	7
467	20230914	111800	118551220	4955	4955	4955	4955	0
468	20230914	111700	118551220	4955	4955	4955	4955	0
469	20230914	111600	118551220	4955	4955	4955	4955	1
470	20230914	111500	118546265	4945	4950	4950	4945	400
471	20230914	111400	116566735	4950	4950	4950	4950	0
472	20230914	111300	116566735	4950	4950	4950	4950	0
473	20230914	111200	116566735	4950	4950	4950	4950	0
474	20230914	111100	116566735	4950	4950	4950	4950	0
475	20230914	111000	116566735	4950	4950	4950	4950	0
476	20230914	110900	116566735	4950	4950	4950	4950	200
477	20230914	110800	115576735	4950	4950	4950	4950	220
478	20230914	110700	114487735	4945	4945	4945	4945	0
479	20230914	110600	114487735	4945	4945	4945	4945	0
480	20230914	110500	114487735	4945	4945	4945	4945	0
481	20230914	110400	114487735	4945	4945	4945	4945	60
482	20230914	110300	114191035	4945	4945	4945	4945	0
483	20230914	110200	114191035	4945	4945	4945	4945	32
484	20230914	110100	114032795	4945	4945	4945	4945	41
485	20230914	110000	113830050	4950	4950	4950	4950	4
486	20230914	105900	113810250	4950	4950	4950	4950	0
487	20230914	105800	113810250	4950	4950	4950	4950	0
488	20230914	105700	113810250	4950	4950	4950	4950	100
489	20230914	105600	113315250	4950	4950	4950	4950	0
490	20230914	105500	113315250	4950	4950	4950	4950	0
491	20230914	105400	113315250	4950	4950	4950	4950	0
492	20230914	105300	113315250	4950	4950	4950	4950	0
493	20230914	105200	113315250	4950	4950	4950	4950	0
494	20230914	105100	113315250	4950	4950	4950	4950	61
495	20230914	105000	113013300	4960	4960	4960	4960	0
496	20230914	104900	113013300	4960	4960	4960	4960	0
497	20230914	104800	113013300	4960	4960	4960	4960	0
498	20230914	104700	113013300	4960	4960	4960	4960	0
499	20230914	104600	113013300	4960	4960	4960	4960	0
500	20230914	104500	113013300	4960	4960	4960	4960	30
501	20230914	104400	112864500	4960	4960	4960	4960	0
502	20230914	104300	112864500	4960	4960	4960	4960	0
503	20230914	104200	112864500	4960	4960	4960	4960	0
504	20230914	104100	112864500	4960	4960	4960	4960	0
505	20230914	104000	112864500	4960	4960	4960	4960	0
506	20230914	103900	112864500	4960	4960	4960	4960	0
507	20230914	103800	112864500	4960	4960	4960	4960	0
508	20230914	103700	112864500	4960	4960	4960	4960	0
509	20230914	103600	112864500	4960	4960	4960	4960	0
510	20230914	103500	112864500	4960	4960	4960	4960	0
511	20230914	103400	112864500	4960	4960	4960	4960	0
512	20230914	103300	112864500	4960	4965	4965	4960	507
513	20230914	103200	110347495	4965	4975	4975	4965	1334
514	20230914	103100	103720595	4975	4975	4975	4975	196
515	20230914	103000	102745495	4975	4975	4975	4975	0
516	20230914	102900	102745495	4975	4975	4975	4975	0
517	20230914	102800	102745495	4975	4975	4975	4975	0
518	20230914	102700	102745495	4975	4975	4975	4975	400
519	20230914	102600	100755495	4980	4980	4980	4980	20
520	20230914	102500	100655895	4985	4985	4985	4985	0
521	20230914	102400	100655895	4985	4985	4985	4985	1
522	20230914	102300	100650910	4980	4980	4980	4980	0
523	20230914	102200	100650910	4980	4980	4980	4980	240
524	20230914	102100	99455710	4980	4980	4980	4980	0
525	20230914	102000	99455710	4980	4980	4980	4980	0
526	20230914	101900	99455710	4980	4980	4980	4980	0
527	20230914	101800	99455710	4980	4980	4980	4980	0
528	20230914	101700	99455710	4980	4980	4980	4980	0
529	20230914	101600	99455710	4980	4975	4980	4975	2300
530	20230914	101500	88002925	4970	4965	4970	4965	3501
531	20230914	101400	70610455	4945	4945	4945	4945	0
532	20230914	101300	70610455	4945	4945	4945	4945	999
533	20230914	101200	65670400	4965	4965	4965	4965	1
534	20230914	101100	65665435	4945	4945	4945	4945	0
535	20230914	101000	65665435	4945	4945	4945	4945	0
536	20230914	100900	65665435	4945	4945	4945	4945	0
537	20230914	100800	65665435	4945	4945	4945	4945	500
538	20230914	100700	63192935	4950	4950	4950	4950	0
539	20230914	100600	63192935	4950	4955	4955	4950	3795
540	20230914	100500	44389530	4955	4955	4955	4955	36
541	20230914	100400	44211150	4955	4965	4965	4955	1340
542	20230914	100300	37571440	4965	4965	4965	4965	0
543	20230914	100200	37571440	4965	4960	4965	4960	625
544	20230914	100100	34471220	4965	4965	4965	4965	0
545	20230914	100000	34471220	4965	4965	4965	4965	0
546	20230914	095900	34471220	4965	4965	4965	4965	0
547	20230914	095800	34471220	4965	4965	4965	4965	0
548	20230914	095700	34471220	4965	4965	4965	4965	10
549	20230914	095600	34421570	4965	4965	4965	4965	0
550	20230914	095500	34421570	4965	4975	4975	4965	854
551	20230914	095400	30178165	4975	4975	4975	4975	0
552	20230914	095300	30178165	4975	4975	4975	4975	0
553	20230914	095200	30178165	4975	4975	4975	4975	7
554	20230914	095100	30143340	4975	4975	4975	4975	0
555	20230914	095000	30143340	4975	4975	4975	4975	0
556	20230914	094900	30143340	4975	4975	4975	4975	0
557	20230914	094800	30143340	4975	4975	4975	4975	2
558	20230914	094700	30133390	4970	4970	4970	4970	0
559	20230914	094600	30133390	4970	4970	4970	4970	1
560	20230914	094500	30128420	4970	4970	4970	4970	0
561	20230914	094400	30128420	4970	4970	4970	4970	0
562	20230914	094300	30128420	4970	4970	4970	4970	0
563	20230914	094200	30128420	4970	4970	4970	4970	0
564	20230914	094100	30128420	4970	4970	4970	4970	500
565	20230914	094000	27643420	4970	4970	4970	4970	0
566	20230914	093900	27643420	4970	4970	4970	4970	100
567	20230914	093800	27146420	4970	4975	4975	4970	129
568	20230914	093700	26505145	4975	4970	4975	4970	1168
569	20230914	093600	20699655	4970	4970	4970	4970	5
570	20230914	093500	20674805	4970	4970	4970	4970	0
571	20230914	093400	20674805	4970	4970	4970	4970	1
572	20230914	093300	20669835	4970	4970	4970	4970	1
573	20230914	093200	20664865	4970	4970	4970	4970	10
574	20230914	093100	20615165	4975	4975	4975	4975	1
575	20230914	093000	20610190	4955	4955	4955	4955	1
576	20230914	092900	20605235	4955	4955	4955	4955	80
577	20230914	092800	20208835	4955	4955	4955	4955	1500
578	20230914	092700	12776335	4965	4965	4965	4965	0
579	20230914	092600	12776335	4965	4960	4965	4960	1475
580	20230914	092500	5455335	4965	4965	4965	4965	377
581	20230914	092400	3583530	4975	4975	4975	4975	4
582	20230914	092300	3563630	4975	4975	4975	4975	0
583	20230914	092200	3563630	4975	4975	4975	4975	30
584	20230914	092100	3414380	4970	4970	4970	4970	30
585	20230914	092000	3265280	4970	4970	4970	4970	0
586	20230914	091900	3265280	4970	4970	4970	4970	230
587	20230914	091800	2122180	4960	4960	4960	4960	0
588	20230914	091700	2122180	4960	4970	4970	4960	109
589	20230914	091600	1581415	4970	4970	4970	4970	5
590	20230914	091500	1556565	4970	4970	4970	4970	0
591	20230914	091400	1556565	4970	4970	4970	4970	0
592	20230914	091300	1556565	4970	4970	4970	4965	36
593	20230914	091200	1377745	4975	4975	4975	4975	0
594	20230914	091100	1377745	4975	4975	4975	4975	0
595	20230914	091000	1377745	4975	4975	4975	4975	14
596	20230914	090900	1308095	4975	4975	4975	4975	30
597	20230914	090800	1158845	4950	4950	4950	4950	0
598	20230914	090700	1158845	4950	4950	4950	4950	99
599	20230914	090600	668795	4950	4950	4950	4950	0
600	20230914	090500	668795	4950	4950	4950	4950	113
601	20230914	090400	109445	4970	4970	4970	4970	1
602	20230914	090300	104475	4975	4975	4975	4975	0
603	20230914	090200	104475	4975	4975	4975	4975	0
604	20230914	090100	104475	4975	4975	4975	4975	10
605	20230914	090000	54725	4975	4975	4975	4975	11