KissMeData/066130/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193000	103500925	5000	5000	5000	5000	235
3	20230908	192900	103500925	5000	5000	5000	5000	0
4	20230908	192800	103500925	5000	5000	5000	5000	0
5	20230908	192700	103500925	5000	5000	5000	5000	0
6	20230908	192600	103500925	5000	5000	5000	5000	0
7	20230908	192500	103500925	5000	5000	5000	5000	0
8	20230908	192400	103500925	5000	5000	5000	5000	0
9	20230908	192300	103500925	5000	5000	5000	5000	0
10	20230908	192200	103500925	5000	5000	5000	5000	0
11	20230908	192100	103500925	5000	5000	5000	5000	0
12	20230908	192000	103500925	5000	5000	5000	5000	0
13	20230908	191900	103500925	5000	5000	5000	5000	0
14	20230908	191800	103500925	5000	5000	5000	5000	0
15	20230908	191700	103500925	5000	5000	5000	5000	0
16	20230908	191600	103500925	5000	5000	5000	5000	0
17	20230908	191500	103500925	5000	5000	5000	5000	0
18	20230908	191400	103500925	5000	5000	5000	5000	0
19	20230908	191300	103500925	5000	5000	5000	5000	0
20	20230908	191200	103500925	5000	5000	5000	5000	0
21	20230908	191100	103500925	5000	5000	5000	5000	0
22	20230908	191000	103500925	5000	5000	5000	5000	0
23	20230908	190900	103500925	5000	5000	5000	5000	0
24	20230908	190800	103500925	5000	5000	5000	5000	0
25	20230908	190700	103500925	5000	5000	5000	5000	0
26	20230908	190600	103500925	5000	5000	5000	5000	0
27	20230908	190500	103500925	5000	5000	5000	5000	0
28	20230908	190400	103500925	5000	5000	5000	5000	0
29	20230908	190300	103500925	5000	5000	5000	5000	0
30	20230908	190200	103500925	5000	5000	5000	5000	0
31	20230908	190100	103500925	5000	5000	5000	5000	0
32	20230908	190000	103500925	5000	5000	5000	5000	235
33	20230908	185900	103500925	5000	5000	5000	5000	0
34	20230908	185800	103500925	5000	5000	5000	5000	0
35	20230908	185700	103500925	5000	5000	5000	5000	0
36	20230908	185600	103500925	5000	5000	5000	5000	0
37	20230908	185500	103500925	5000	5000	5000	5000	0
38	20230908	185400	103500925	5000	5000	5000	5000	0
39	20230908	185300	103500925	5000	5000	5000	5000	0
40	20230908	185200	103500925	5000	5000	5000	5000	0
41	20230908	185100	103500925	5000	5000	5000	5000	0
42	20230908	185000	103500925	5000	5000	5000	5000	0
43	20230908	184900	103500925	5000	5000	5000	5000	0
44	20230908	184800	103500925	5000	5000	5000	5000	0
45	20230908	184700	103500925	5000	5000	5000	5000	0
46	20230908	184600	103500925	5000	5000	5000	5000	0
47	20230908	184500	103500925	5000	5000	5000	5000	0
48	20230908	184400	103500925	5000	5000	5000	5000	0
49	20230908	184300	103500925	5000	5000	5000	5000	0
50	20230908	184200	103500925	5000	5000	5000	5000	0
51	20230908	184100	103500925	5000	5000	5000	5000	0
52	20230908	184000	103500925	5000	5000	5000	5000	0
53	20230908	183900	103500925	5000	5000	5000	5000	0
54	20230908	183800	103500925	5000	5000	5000	5000	0
55	20230908	183700	103500925	5000	5000	5000	5000	0
56	20230908	183600	103500925	5000	5000	5000	5000	0
57	20230908	183500	103500925	5000	5000	5000	5000	0
58	20230908	183400	103500925	5000	5000	5000	5000	0
59	20230908	183300	103500925	5000	5000	5000	5000	0
60	20230908	183200	103500925	5000	5000	5000	5000	0
61	20230908	183100	103500925	5000	5000	5000	5000	0
62	20230908	183000	103500925	5000	5000	5000	5000	235
63	20230908	182900	103500925	5000	5000	5000	5000	0
64	20230908	182800	103500925	5000	5000	5000	5000	0
65	20230908	182700	103500925	5000	5000	5000	5000	0
66	20230908	182600	103500925	5000	5000	5000	5000	0
67	20230908	182500	103500925	5000	5000	5000	5000	0
68	20230908	182400	103500925	5000	5000	5000	5000	0
69	20230908	182300	103500925	5000	5000	5000	5000	0
70	20230908	182200	103500925	5000	5000	5000	5000	0
71	20230908	182100	103500925	5000	5000	5000	5000	0
72	20230908	182000	103500925	5000	5000	5000	5000	0
73	20230908	181900	103500925	5000	5000	5000	5000	0
74	20230908	181800	103500925	5000	5000	5000	5000	0
75	20230908	181700	103500925	5000	5000	5000	5000	0
76	20230908	181600	103500925	5000	5000	5000	5000	0
77	20230908	181500	103500925	5000	5000	5000	5000	0
78	20230908	181400	103500925	5000	5000	5000	5000	0
79	20230908	181300	103500925	5000	5000	5000	5000	0
80	20230908	181200	103500925	5000	5000	5000	5000	0
81	20230908	181100	103500925	5000	5000	5000	5000	0
82	20230908	181000	103500925	5000	5000	5000	5000	0
83	20230908	180900	103500925	5000	5000	5000	5000	0
84	20230908	180800	103500925	5000	5000	5000	5000	0
85	20230908	180700	103500925	5000	5000	5000	5000	0
86	20230908	180600	103500925	5000	5000	5000	5000	0
87	20230908	180500	103500925	5000	5000	5000	5000	0
88	20230908	180400	103500925	5000	5000	5000	5000	0
89	20230908	180300	103500925	5000	5000	5000	5000	0
90	20230908	180200	103500925	5000	5000	5000	5000	0
91	20230908	180100	103500925	5000	5000	5000	5000	0
92	20230908	180000	103500925	5000	5000	5000	5000	235
93	20230908	175900	103500925	5000	5000	5000	5000	0
94	20230908	175800	103500925	5000	5000	5000	5000	0
95	20230908	175700	103500925	5000	5000	5000	5000	0
96	20230908	175600	103500925	5000	5000	5000	5000	0
97	20230908	175500	103500925	5000	5000	5000	5000	0
98	20230908	175400	103500925	5000	5000	5000	5000	0
99	20230908	175300	103500925	5000	5000	5000	5000	0
100	20230908	175200	103500925	5000	5000	5000	5000	0
101	20230908	175100	103500925	5000	5000	5000	5000	0
102	20230908	175000	103500925	5000	5000	5000	5000	0
103	20230908	174900	103500925	5000	5000	5000	5000	0
104	20230908	174800	103500925	5000	5000	5000	5000	0
105	20230908	174700	103500925	5000	5000	5000	5000	0
106	20230908	174600	103500925	5000	5000	5000	5000	0
107	20230908	174500	103500925	5000	5000	5000	5000	0
108	20230908	174400	103500925	5000	5000	5000	5000	0
109	20230908	174300	103500925	5000	5000	5000	5000	0
110	20230908	174200	103500925	5000	5000	5000	5000	0
111	20230908	174100	103500925	5000	5000	5000	5000	0
112	20230908	174000	103500925	5000	5000	5000	5000	0
113	20230908	173900	103500925	5000	5000	5000	5000	0
114	20230908	173800	103500925	5000	5000	5000	5000	0
115	20230908	173700	103500925	5000	5000	5000	5000	0
116	20230908	173600	103500925	5000	5000	5000	5000	0
117	20230908	173500	103500925	5000	5000	5000	5000	0
118	20230908	173400	103500925	5000	5000	5000	5000	0
119	20230908	173300	103500925	5000	5000	5000	5000	0
120	20230908	173200	103500925	5000	5000	5000	5000	0
121	20230908	173100	103500925	5000	5000	5000	5000	0
122	20230908	173000	103500925	5000	5000	5000	5000	235
123	20230908	172900	103500925	5000	5000	5000	5000	0
124	20230908	172800	103500925	5000	5000	5000	5000	0
125	20230908	172700	103500925	5000	5000	5000	5000	0
126	20230908	172600	103500925	5000	5000	5000	5000	0
127	20230908	172500	103500925	5000	5000	5000	5000	0
128	20230908	172400	103500925	5000	5000	5000	5000	0
129	20230908	172300	103500925	5000	5000	5000	5000	0
130	20230908	172200	103500925	5000	5000	5000	5000	0
131	20230908	172100	103500925	5000	5000	5000	5000	0
132	20230908	172000	103500925	5000	5000	5000	5000	0
133	20230908	171900	103500925	5000	5000	5000	5000	0
134	20230908	171800	103500925	5000	5000	5000	5000	0
135	20230908	171700	103500925	5000	5000	5000	5000	0
136	20230908	171600	103500925	5000	5000	5000	5000	0
137	20230908	171500	103500925	5000	5000	5000	5000	0
138	20230908	171400	103500925	5000	5000	5000	5000	0
139	20230908	171300	103500925	5000	5000	5000	5000	0
140	20230908	171200	103500925	5000	5000	5000	5000	0
141	20230908	171100	103500925	5000	5000	5000	5000	0
142	20230908	171000	103500925	5000	5000	5000	5000	0
143	20230908	170900	103500925	5000	5000	5000	5000	0
144	20230908	170800	103500925	5000	5000	5000	5000	0
145	20230908	170700	103500925	5000	5000	5000	5000	0
146	20230908	170600	103500925	5000	5000	5000	5000	0
147	20230908	170500	103500925	5000	5000	5000	5000	0
148	20230908	170400	103500925	5000	5000	5000	5000	0
149	20230908	170300	103500925	5000	5000	5000	5000	0
150	20230908	170200	103500925	5000	5000	5000	5000	0
151	20230908	170100	103500925	5000	5000	5000	5000	0
152	20230908	170000	103500925	5000	5000	5000	5000	235
153	20230908	165900	103500925	5000	5000	5000	5000	0
154	20230908	165800	103500925	5000	5000	5000	5000	0
155	20230908	165700	103500925	5000	5000	5000	5000	0
156	20230908	165600	103500925	5000	5000	5000	5000	0
157	20230908	165500	103500925	5000	5000	5000	5000	0
158	20230908	165400	103500925	5000	5000	5000	5000	0
159	20230908	165300	103500925	5000	5000	5000	5000	0
160	20230908	165200	103500925	5000	5000	5000	5000	0
161	20230908	165100	103500925	5000	5000	5000	5000	0
162	20230908	165000	103500925	5000	5000	5000	5000	0
163	20230908	164900	103500925	5000	5000	5000	5000	0
164	20230908	164800	103500925	5000	5000	5000	5000	0
165	20230908	164700	103500925	5000	5000	5000	5000	0
166	20230908	164600	103500925	5000	5000	5000	5000	0
167	20230908	164500	103500925	5000	5000	5000	5000	0
168	20230908	164400	103500925	5000	5000	5000	5000	0
169	20230908	164300	103500925	5000	5000	5000	5000	0
170	20230908	164200	103500925	5000	5000	5000	5000	0
171	20230908	164100	103500925	5000	5000	5000	5000	0
172	20230908	164000	103500925	5000	5000	5000	5000	0
173	20230908	163900	103500925	5000	5000	5000	5000	0
174	20230908	163800	103500925	5000	5000	5000	5000	0
175	20230908	163700	103500925	5000	5000	5000	5000	0
176	20230908	163600	103500925	5000	5000	5000	5000	0
177	20230908	163500	103500925	5000	5000	5000	5000	0
178	20230908	163400	103500925	5000	5000	5000	5000	0
179	20230908	163300	103500925	5000	5000	5000	5000	0
180	20230908	163200	103500925	5000	5000	5000	5000	0
181	20230908	163100	103500925	5000	5000	5000	5000	0
182	20230908	163000	103500925	5000	5000	5000	5000	235
183	20230908	162900	103500925	5000	5000	5000	5000	0
184	20230908	162800	103500925	5000	5000	5000	5000	0
185	20230908	162700	103500925	5000	5000	5000	5000	0
186	20230908	162600	103500925	5000	5000	5000	5000	0
187	20230908	162500	103500925	5000	5000	5000	5000	0
188	20230908	162400	103500925	5000	5000	5000	5000	0
189	20230908	162300	103500925	5000	5000	5000	5000	0
190	20230908	162200	103500925	5000	5000	5000	5000	0
191	20230908	162100	103500925	5000	5000	5000	5000	0
192	20230908	162000	103500925	5000	5000	5000	5000	0
193	20230908	161900	103500925	5000	5000	5000	5000	0
194	20230908	161800	103500925	5000	5000	5000	5000	0
195	20230908	161700	103500925	5000	5000	5000	5000	0
196	20230908	161600	103500925	5000	5000	5000	5000	0
197	20230908	161500	103500925	5000	5000	5000	5000	0
198	20230908	161400	103500925	5000	5000	5000	5000	0
199	20230908	161300	103500925	5000	5000	5000	5000	0
200	20230908	161200	103500925	5000	5000	5000	5000	0
201	20230908	161100	103500925	5000	5000	5000	5000	0
202	20230908	161000	103500925	5000	5000	5000	5000	0
203	20230908	160900	103500925	5000	5000	5000	5000	0
204	20230908	160800	103500925	5000	5000	5000	5000	0
205	20230908	160700	103500925	5000	5000	5000	5000	0
206	20230908	160600	103500925	5000	5000	5000	5000	0
207	20230908	160500	103500925	5000	5000	5000	5000	0
208	20230908	160400	103500925	5000	5000	5000	5000	0
209	20230908	160300	103500925	5000	5000	5000	5000	0
210	20230908	160200	103500925	5000	5000	5000	5000	0
211	20230908	160100	103500925	5000	5000	5000	5000	0
212	20230908	160000	103500925	5000	5000	5000	5000	235
213	20230908	155900	103500925	5000	5000	5000	5000	0
214	20230908	155800	103500925	5000	5000	5000	5000	0
215	20230908	155700	103500925	5000	5000	5000	5000	0
216	20230908	155600	103500925	5000	5000	5000	5000	0
217	20230908	155500	103500925	5000	5000	5000	5000	0
218	20230908	155400	103500925	5000	5000	5000	5000	0
219	20230908	155300	103500925	5000	5000	5000	5000	0
220	20230908	155200	103500925	5000	5000	5000	5000	0
221	20230908	155100	103500925	5000	5000	5000	5000	0
222	20230908	155000	103500925	5000	5000	5000	5000	0
223	20230908	154900	103500925	5000	5000	5000	5000	0
224	20230908	154800	103500925	5000	5000	5000	5000	0
225	20230908	154700	103500925	5000	5000	5000	5000	0
226	20230908	154600	103500925	5000	5000	5000	5000	0
227	20230908	154500	103500925	5000	5000	5000	5000	0
228	20230908	154400	103500925	5000	5000	5000	5000	0
229	20230908	154300	103500925	5000	5000	5000	5000	0
230	20230908	154200	103500925	5000	5000	5000	5000	0
231	20230908	154100	103500925	5000	5000	5000	5000	0
232	20230908	154000	103500925	5000	5000	5000	5000	0
233	20230908	153900	103500925	5000	5000	5000	5000	0
234	20230908	153800	103500925	5000	5000	5000	5000	0
235	20230908	153700	103500925	5000	5000	5000	5000	0
236	20230908	153600	103500925	5000	5000	5000	5000	0
237	20230908	153500	103500925	5000	5000	5000	5000	0
238	20230908	153400	103500925	5000	5000	5000	5000	0
239	20230908	153300	103500925	5000	5000	5000	5000	0
240	20230908	153200	103500925	5000	5000	5000	5000	0
241	20230908	153100	103500925	5000	5000	5000	5000	0
242	20230908	153000	103500925	5000	5000	5000	5000	470
243	20230908	152900	102325925	5000	5000	5000	5000	0
244	20230908	152800	102325925	5000	5000	5000	5000	0
245	20230908	152700	102325925	5000	5000	5000	5000	0
246	20230908	152600	102325925	5000	5000	5000	5000	0
247	20230908	152500	102325925	5000	5000	5000	5000	0
248	20230908	152400	102325925	5000	5000	5000	5000	0
249	20230908	152300	102325925	5000	5000	5000	5000	0
250	20230908	152200	102325925	5000	5000	5000	5000	0
251	20230908	152100	102325925	5000	5000	5000	5000	0
252	20230908	152000	102325925	5000	5000	5000	5000	0
253	20230908	151900	102325925	5000	5000	5000	5000	0
254	20230908	151800	102325925	5000	5000	5000	5000	0
255	20230908	151700	102325925	5000	5000	5000	5000	143
256	20230908	151600	101610925	5020	5020	5020	5020	0
257	20230908	151500	101610925	5020	5020	5020	5020	0
258	20230908	151400	101610925	5020	5020	5020	5020	1
259	20230908	151300	101605905	5010	5010	5010	5010	201
260	20230908	151200	100598895	5020	5020	5020	5020	0
261	20230908	151100	100598895	5020	5020	5020	5020	0
262	20230908	151000	100598895	5020	5020	5020	5020	0
263	20230908	150900	100598895	5020	5020	5020	5020	0
264	20230908	150800	100598895	5020	5020	5020	5020	0
265	20230908	150700	100598895	5020	5020	5020	5020	0
266	20230908	150600	100598895	5020	5020	5020	5020	1
267	20230908	150500	100593875	5000	5000	5000	5000	0
268	20230908	150400	100593875	5000	5000	5000	5000	0
269	20230908	150300	100593875	5000	5020	5020	5000	2
270	20230908	150200	100583855	5000	5000	5000	5000	0
271	20230908	150100	100583855	5000	5000	5000	5000	0
272	20230908	150000	100583855	5000	5010	5010	5000	126
273	20230908	145900	99953755	5020	5020	5020	5020	0
274	20230908	145800	99953755	5020	5020	5020	5020	1
275	20230908	145700	99948735	5010	5010	5010	5010	0
276	20230908	145600	99948735	5010	5010	5010	5010	0
277	20230908	145500	99948735	5010	5010	5010	5010	0
278	20230908	145400	99948735	5010	5010	5010	5010	2
279	20230908	145300	99938715	5010	5010	5010	5010	621
280	20230908	145200	96827505	5000	5000	5000	5000	4422
281	20230908	145100	74717505	5000	5000	5000	5000	200
282	20230908	145000	73717505	5000	5000	5000	5000	5
283	20230908	144900	73692505	4995	4995	4995	4995	0
284	20230908	144800	73692505	4995	4995	4995	4995	138
285	20230908	144700	73003195	5000	5000	5000	5000	0
286	20230908	144600	73003195	5000	5000	5000	5000	0
287	20230908	144500	73003195	5000	5000	5000	5000	233
288	20230908	144400	71838195	5000	5000	5000	5000	0
289	20230908	144300	71838195	5000	5000	5000	5000	17
290	20230908	144200	71753195	5000	5000	5000	5000	0
291	20230908	144100	71753195	5000	5000	5000	5000	0
292	20230908	144000	71753195	5000	5000	5000	5000	20
293	20230908	143900	71653195	5000	5000	5000	5000	0
294	20230908	143800	71653195	5000	5000	5000	5000	0
295	20230908	143700	71653195	5000	5000	5000	5000	0
296	20230908	143600	71653195	5000	5000	5000	5000	0
297	20230908	143500	71653195	5000	5000	5000	5000	0
298	20230908	143400	71653195	5000	5000	5000	5000	0
299	20230908	143300	71653195	5000	5000	5000	5000	1
300	20230908	143200	71648195	5000	5000	5000	5000	0
301	20230908	143100	71648195	5000	5000	5000	5000	0
302	20230908	143000	71648195	5000	5000	5000	5000	8
303	20230908	142900	71608195	5000	5000	5000	5000	35
304	20230908	142800	71433195	5000	5000	5000	5000	0
305	20230908	142700	71433195	5000	5000	5000	5000	0
306	20230908	142600	71433195	5000	5000	5000	5000	1
307	20230908	142500	71428195	5000	5000	5000	5000	0
308	20230908	142400	71428195	5000	5000	5000	5000	0
309	20230908	142300	71428195	5000	5000	5000	5000	0
310	20230908	142200	71428195	5000	5000	5000	5000	0
311	20230908	142100	71428195	5000	5000	5000	5000	51
312	20230908	142000	71173195	5000	5000	5000	5000	0
313	20230908	141900	71173195	5000	5000	5000	5000	0
314	20230908	141800	71173195	5000	5000	5000	5000	11
315	20230908	141700	71118195	5000	5000	5000	5000	25
316	20230908	141600	70993195	5000	5000	5000	5000	1
317	20230908	141500	70988195	4990	4990	4990	4990	4
318	20230908	141400	70968235	4990	4985	4990	4985	174
319	20230908	141300	70100260	4990	4990	4990	4990	20
320	20230908	141200	70000460	4990	4990	4990	4990	0
321	20230908	141100	70000460	4990	4990	4990	4990	0
322	20230908	141000	70000460	4990	4990	4990	4990	0
323	20230908	140900	70000460	4990	4990	4990	4990	0
324	20230908	140800	70000460	4990	4990	4990	4990	0
325	20230908	140700	70000460	4990	4990	4990	4990	0
326	20230908	140600	70000460	4990	4990	4990	4990	0
327	20230908	140500	70000460	4990	4990	4990	4990	0
328	20230908	140400	70000460	4990	4990	4990	4990	0
329	20230908	140300	70000460	4990	4990	4990	4990	1223
330	20230908	140200	63897690	4990	4990	4990	4990	0
331	20230908	140100	63897690	4990	4990	4990	4990	0
332	20230908	140000	63897690	4990	4990	4990	4990	0
333	20230908	135900	63897690	4990	4990	4990	4990	0
334	20230908	135800	63897690	4990	4990	4990	4990	0
335	20230908	135700	63897690	4990	4990	4990	4990	0
336	20230908	135600	63897690	4990	4990	4990	4990	0
337	20230908	135500	63897690	4990	4990	4990	4990	0
338	20230908	135400	63897690	4990	4990	4990	4990	0
339	20230908	135300	63897690	4990	4990	4990	4990	200
340	20230908	135200	62899690	4990	4990	4990	4990	200
341	20230908	135100	61901690	4990	4990	4990	4990	0
342	20230908	135000	61901690	4990	4990	4990	4990	0
343	20230908	134900	61901690	4990	4990	4990	4990	0
344	20230908	134800	61901690	4990	4990	4990	4990	0
345	20230908	134700	61901690	4990	4990	4990	4990	0
346	20230908	134600	61901690	4990	4990	4990	4990	0
347	20230908	134500	61901690	4990	4990	4990	4990	300
348	20230908	134400	60404690	4990	4990	4990	4990	0
349	20230908	134300	60404690	4990	4990	4990	4990	1
350	20230908	134200	60399700	4990	4990	4990	4990	0
351	20230908	134100	60399700	4990	4990	4990	4990	0
352	20230908	134000	60399700	4990	4990	4990	4990	0
353	20230908	133900	60399700	4990	4990	4990	4990	0
354	20230908	133800	60399700	4990	4990	4990	4990	0
355	20230908	133700	60399700	4990	4990	4990	4990	1
356	20230908	133600	60394710	4980	4980	4980	4980	0
357	20230908	133500	60394710	4980	4980	4980	4980	0
358	20230908	133400	60394710	4980	4980	4980	4980	0
359	20230908	133300	60394710	4980	4980	4980	4980	0
360	20230908	133200	60394710	4980	4980	4980	4980	0
361	20230908	133100	60394710	4980	4985	4990	4980	131
362	20230908	133000	59742230	4985	4985	4985	4985	20
363	20230908	132900	59642530	4985	4985	4985	4985	250
364	20230908	132800	58396280	4985	4985	4985	4985	0
365	20230908	132700	58396280	4985	4985	4985	4985	0
366	20230908	132600	58396280	4985	4985	4985	4985	21
367	20230908	132500	58291595	4985	4985	4985	4985	201
368	20230908	132400	57289610	4985	4985	4985	4985	1
369	20230908	132300	57284625	4985	4985	4985	4985	0
370	20230908	132200	57284625	4985	4985	4985	4985	0
371	20230908	132100	57284625	4985	4985	4985	4985	0
372	20230908	132000	57284625	4985	4985	4985	4985	0
373	20230908	131900	57284625	4985	4985	4985	4985	0
374	20230908	131800	57284625	4985	4985	4985	4985	0
375	20230908	131700	57284625	4985	4985	4985	4985	3
376	20230908	131600	57269670	4985	4985	4985	4985	0
377	20230908	131500	57269670	4985	4985	4985	4985	0
378	20230908	131400	57269670	4985	4985	4985	4985	0
379	20230908	131300	57269670	4985	4985	4985	4985	0
380	20230908	131200	57269670	4985	4985	4985	4985	0
381	20230908	131100	57269670	4985	4985	4985	4985	0
382	20230908	131000	57269670	4985	4985	4985	4985	1
383	20230908	130900	57264685	4985	4985	4985	4985	0
384	20230908	130800	57264685	4985	4985	4985	4985	0
385	20230908	130700	57264685	4985	4980	4985	4980	68
386	20230908	130600	56926040	4985	4985	4985	4985	1
387	20230908	130500	56921055	4980	4980	4980	4980	0
388	20230908	130400	56921055	4980	4985	4985	4980	43
389	20230908	130300	56706905	4990	4990	4990	4990	3
390	20230908	130200	56691935	4990	4990	4990	4990	0
391	20230908	130100	56691935	4990	4990	4990	4990	1
392	20230908	130000	56686945	4985	4985	4985	4985	0
393	20230908	125900	56686945	4985	4985	4985	4985	0
394	20230908	125800	56686945	4985	4985	4985	4985	0
395	20230908	125700	56686945	4985	4985	4985	4985	0
396	20230908	125600	56686945	4985	4985	4985	4985	0
397	20230908	125500	56686945	4985	4985	4985	4985	0
398	20230908	125400	56686945	4985	4985	4985	4985	0
399	20230908	125300	56686945	4985	4985	4985	4985	0
400	20230908	125200	56686945	4985	4985	4985	4985	0
401	20230908	125100	56686945	4985	4985	4985	4985	1
402	20230908	125000	56681960	4990	4990	4990	4990	0
403	20230908	124900	56681960	4990	4990	4990	4990	0
404	20230908	124800	56681960	4990	4990	4990	4990	0
405	20230908	124700	56681960	4990	4985	4990	4985	31
406	20230908	124600	56527420	4990	4990	4990	4990	0
407	20230908	124500	56527420	4990	4990	4990	4990	0
408	20230908	124400	56527420	4990	4990	4990	4990	3
409	20230908	124300	56512450	4990	4990	4990	4990	1
410	20230908	124200	56507460	4990	4990	4990	4990	0
411	20230908	124100	56507460	4990	4990	4990	4990	0
412	20230908	124000	56507460	4990	4990	4990	4990	0
413	20230908	123900	56507460	4990	4990	4990	4990	0
414	20230908	123800	56507460	4990	4990	4990	4990	0
415	20230908	123700	56507460	4990	4985	4990	4985	26
416	20230908	123600	56377845	4985	4985	4985	4985	0
417	20230908	123500	56377845	4985	4985	4985	4985	0
418	20230908	123400	56377845	4985	4985	4985	4985	0
419	20230908	123300	56377845	4985	4985	4985	4985	0
420	20230908	123200	56377845	4985	4980	4985	4980	51
421	20230908	123100	56123860	4980	4980	4980	4980	0
422	20230908	123000	56123860	4980	4985	4985	4980	4
423	20230908	122900	56103930	4985	4985	4985	4985	0
424	20230908	122800	56103930	4985	4985	4985	4985	0
425	20230908	122700	56103930	4985	4985	4985	4985	0
426	20230908	122600	56103930	4985	4985	4985	4985	50
427	20230908	122500	55854680	4985	4985	4985	4985	0
428	20230908	122400	55854680	4985	4985	4985	4985	0
429	20230908	122300	55854680	4985	4985	4985	4985	0
430	20230908	122200	55854680	4985	4985	4985	4985	0
431	20230908	122100	55854680	4985	4985	4985	4985	0
432	20230908	122000	55854680	4985	4985	4985	4985	0
433	20230908	121900	55854680	4985	4985	4985	4985	0
434	20230908	121800	55854680	4985	4985	4985	4985	0
435	20230908	121700	55854680	4985	4985	4985	4985	0
436	20230908	121600	55854680	4985	4985	4985	4975	116
437	20230908	121500	55277540	4985	4985	4985	4985	1
438	20230908	121400	55272555	4980	4980	4980	4980	0
439	20230908	121300	55272555	4980	4990	4990	4980	8
440	20230908	121200	55232685	4990	4990	4990	4990	0
441	20230908	121100	55232685	4990	4990	4990	4990	0
442	20230908	121000	55232685	4990	4990	4990	4990	0
443	20230908	120900	55232685	4990	4990	4990	4990	0
444	20230908	120800	55232685	4990	4990	4990	4990	0
445	20230908	120700	55232685	4990	4990	4990	4990	0
446	20230908	120600	55232685	4990	4990	4990	4990	0
447	20230908	120500	55232685	4990	4990	4990	4990	1
448	20230908	120400	55227695	4990	4990	4990	4990	0
449	20230908	120300	55227695	4990	4990	4990	4990	0
450	20230908	120200	55227695	4990	4990	4990	4990	0
451	20230908	120100	55227695	4990	4995	4995	4985	101
452	20230908	120000	54724180	4995	4995	4995	4995	0
453	20230908	115900	54724180	4995	5000	5000	4995	2
454	20230908	115800	54714185	4990	4990	4990	4990	0
455	20230908	115700	54714185	4990	4990	4990	4990	0
456	20230908	115600	54714185	4990	4995	4995	4990	12
457	20230908	115500	54654255	4990	4990	4990	4990	0
458	20230908	115400	54654255	4990	4990	4990	4990	1
459	20230908	115300	54649265	4990	4990	4990	4990	1
460	20230908	115200	54644275	4990	4990	4990	4990	0
461	20230908	115100	54644275	4990	4990	4990	4990	2
462	20230908	115000	54634295	4990	4990	4990	4990	2
463	20230908	114900	54624315	4990	4990	4990	4990	1
464	20230908	114800	54619325	4975	4975	4975	4975	0
465	20230908	114700	54619325	4975	4995	4995	4975	62
466	20230908	114600	54310460	4990	4990	4990	4990	0
467	20230908	114500	54310460	4990	4995	4995	4990	2
468	20230908	114400	54300475	4990	4990	4990	4990	0
469	20230908	114300	54300475	4990	4990	4990	4990	0
470	20230908	114200	54300475	4990	4990	4990	4990	0
471	20230908	114100	54300475	4990	4990	4990	4990	0
472	20230908	114000	54300475	4990	4990	4990	4990	60
473	20230908	113900	54001075	4990	4990	4990	4990	0
474	20230908	113800	54001075	4990	4990	4990	4990	0
475	20230908	113700	54001075	4990	5000	5000	4990	26
476	20230908	113600	53871325	5000	5000	5000	5000	0
477	20230908	113500	53871325	5000	5000	5000	5000	0
478	20230908	113400	53871325	5000	5000	5000	5000	0
479	20230908	113300	53871325	5000	5000	5000	5000	0
480	20230908	113200	53871325	5000	5000	5000	5000	0
481	20230908	113100	53871325	5000	5000	5000	5000	1
482	20230908	113000	53866325	4995	4995	4995	4995	0
483	20230908	112900	53866325	4995	4995	4995	4995	0
484	20230908	112800	53866325	4995	4995	4995	4995	0
485	20230908	112700	53866325	4995	4995	4995	4995	0
486	20230908	112600	53866325	4995	4995	4995	4995	2
487	20230908	112500	53856335	5010	4995	5010	4995	2
488	20230908	112400	53846330	4995	4995	4995	4995	0
489	20230908	112300	53846330	4995	4995	4995	4995	0
490	20230908	112200	53846330	4995	4995	4995	4995	0
491	20230908	112100	53846330	4995	4995	4995	4995	0
492	20230908	112000	53846330	4995	4995	4995	4995	4
493	20230908	111900	53826350	4995	4995	4995	4995	0
494	20230908	111800	53826350	4995	4995	4995	4995	1
495	20230908	111700	53821355	5000	5000	5000	5000	0
496	20230908	111600	53821355	5000	4995	5000	4995	2
497	20230908	111500	53811360	4995	4995	4995	4995	0
498	20230908	111400	53811360	4995	4995	4995	4995	0
499	20230908	111300	53811360	4995	4995	4995	4995	0
500	20230908	111200	53811360	4995	4995	4995	4995	0
501	20230908	111100	53811360	4995	4995	4995	4995	0
502	20230908	111000	53811360	4995	4995	4995	4995	1
503	20230908	110900	53806365	5010	5010	5010	5010	0
504	20230908	110800	53806365	5010	4995	5010	4995	2
505	20230908	110700	53796360	5000	4995	5000	4995	2
506	20230908	110600	53786365	4985	4985	4985	4985	302
507	20230908	110500	52280895	4980	4995	4995	4980	514
508	20230908	110400	49720020	5010	5010	5010	5010	0
509	20230908	110300	49720020	5010	5010	5010	5010	728
510	20230908	110200	46072740	5010	5010	5010	5010	0
511	20230908	110100	46072740	5010	5010	5010	5010	0
512	20230908	110000	46072740	5010	5010	5010	5010	1
513	20230908	105900	46067730	5010	5010	5010	5010	0
514	20230908	105800	46067730	5010	5010	5010	5010	0
515	20230908	105700	46067730	5010	5010	5010	5010	0
516	20230908	105600	46067730	5010	5010	5010	5010	0
517	20230908	105500	46067730	5010	5010	5010	5010	0
518	20230908	105400	46067730	5010	5010	5010	5010	0
519	20230908	105300	46067730	5010	5010	5010	5010	0
520	20230908	105200	46067730	5010	5010	5010	5010	3
521	20230908	105100	46052700	5000	5000	5000	5000	0
522	20230908	105000	46052700	5000	5000	5000	5000	1
523	20230908	104900	46047700	4995	4995	4995	4995	0
524	20230908	104800	46047700	4995	4995	4995	4995	0
525	20230908	104700	46047700	4995	4995	4995	4995	0
526	20230908	104600	46047700	4995	4995	4995	4995	0
527	20230908	104500	46047700	4995	4995	4995	4995	0
528	20230908	104400	46047700	4995	4995	4995	4995	0
529	20230908	104300	46047700	4995	4995	4995	4995	0
530	20230908	104200	46047700	4995	4995	4995	4995	0
531	20230908	104100	46047700	4995	4995	4995	4995	0
532	20230908	104000	46047700	4995	4995	4995	4995	0
533	20230908	103900	46047700	4995	4995	4995	4995	23
534	20230908	103800	45932815	5010	5010	5010	5010	0
535	20230908	103700	45932815	5010	5010	5010	5010	0
536	20230908	103600	45932815	5010	5010	5010	5010	2
537	20230908	103500	45922795	5010	5010	5010	5010	0
538	20230908	103400	45922795	5010	5010	5010	5010	0
539	20230908	103300	45922795	5010	5010	5010	5010	0
540	20230908	103200	45922795	5010	5010	5010	5010	5
541	20230908	103100	45897745	4995	4995	4995	4995	0
542	20230908	103000	45897745	4995	4995	4995	4995	156
543	20230908	102900	45118525	4995	4995	4995	4995	259
544	20230908	102800	43824820	4995	4995	4995	4995	0
545	20230908	102700	43824820	4995	4995	4995	4995	0
546	20230908	102600	43824820	4995	4995	4995	4995	0
547	20230908	102500	43824820	4995	4995	4995	4995	0
548	20230908	102400	43824820	4995	4995	4995	4995	0
549	20230908	102300	43824820	4995	4995	4995	4995	0
550	20230908	102200	43824820	4995	4995	4995	4995	8
551	20230908	102100	43784860	4990	4995	4995	4990	7
552	20230908	102000	43749920	4995	4995	4995	4995	0
553	20230908	101900	43749920	4995	4995	4995	4995	0
554	20230908	101800	43749920	4995	4995	4995	4995	50
555	20230908	101700	43500170	5010	5000	5010	5000	4
556	20230908	101600	43480150	5010	5010	5010	5010	0
557	20230908	101500	43480150	5010	5010	5010	5010	0
558	20230908	101400	43480150	5010	5000	5010	5000	2
559	20230908	101300	43470140	5000	5000	5000	5000	0
560	20230908	101200	43470140	5000	5000	5000	5000	0
561	20230908	101100	43470140	5000	5000	5000	5000	1
562	20230908	101000	43465140	5000	5000	5000	5000	0
563	20230908	100900	43465140	5000	5000	5000	5000	0
564	20230908	100800	43465140	5000	5000	5000	5000	0
565	20230908	100700	43465140	5000	4995	5000	4995	2
566	20230908	100600	43455145	4985	4985	4985	4985	1
567	20230908	100500	43450160	4985	4985	4985	4985	1
568	20230908	100400	43445175	5020	5020	5020	5020	0
569	20230908	100300	43445175	5020	5020	5020	5020	0
570	20230908	100200	43445175	5020	5020	5020	5020	0
571	20230908	100100	43445175	5020	5020	5020	5020	0
572	20230908	100000	43445175	5020	4995	5020	4995	2
573	20230908	095900	43435160	4990	4990	4990	4990	0
574	20230908	095800	43435160	4990	5000	5000	4990	180
575	20230908	095700	42535960	5010	5010	5010	5010	1
576	20230908	095600	42530950	4995	4995	4995	4995	0
577	20230908	095500	42530950	4995	4995	4995	4995	7
578	20230908	095400	42495985	4995	4995	4995	4995	10
579	20230908	095300	42446035	5020	5020	5020	5020	1
580	20230908	095200	42441015	4995	5000	5020	4990	22
581	20230908	095100	42331140	4990	4990	4990	4990	0
582	20230908	095000	42331140	4990	4990	4990	4990	0
583	20230908	094900	42331140	4990	4990	4990	4990	10
584	20230908	094800	42281240	4990	4990	4990	4990	0
585	20230908	094700	42281240	4990	4990	4990	4990	0
586	20230908	094600	42281240	4990	4995	4995	4990	2
587	20230908	094500	42271255	4995	4995	4995	4995	1
588	20230908	094400	42266260	5020	4995	5020	4985	105
589	20230908	094300	41742735	4995	4995	5020	4995	3
590	20230908	094200	41727725	4990	4990	4990	4990	21
591	20230908	094100	41622935	4990	4990	4990	4990	1
592	20230908	094000	41617945	4990	4990	4990	4990	1
593	20230908	093900	41612955	4990	4990	4990	4990	200
594	20230908	093800	40614955	5020	4990	5020	4990	2
595	20230908	093700	40604945	5020	4985	5020	4985	3
596	20230908	093600	40589920	4990	4990	4990	4980	93
597	20230908	093500	40126755	5020	5020	5020	5020	0
598	20230908	093400	40126755	5020	4990	5020	4990	9
599	20230908	093300	40081745	5000	4970	5000	4970	162
600	20230908	093200	39272070	5000	5000	5000	5000	0
601	20230908	093100	39272070	5000	4970	5000	4970	7
602	20230908	093000	39237180	4990	4970	4990	4970	2030
603	20230908	092900	29107500	4990	4970	4990	4970	3
604	20230908	092800	29092570	4990	4960	4990	4960	12
605	20230908	092700	29033015	4955	4955	4955	4955	80
606	20230908	092600	28636615	4960	4960	4990	4960	74
607	20230908	092500	28269535	4990	4970	4990	4970	2
608	20230908	092400	28259575	4960	4960	4960	4960	40
609	20230908	092300	28061175	4955	4955	4955	4955	0
610	20230908	092200	28061175	4955	4960	4960	4955	19
611	20230908	092100	27966970	4970	4970	4980	4970	52
612	20230908	092000	27708040	4965	4965	4980	4965	116
613	20230908	091900	27130485	4955	4970	4975	4955	468
614	20230908	091800	24810950	4960	4955	4960	4950	51
615	20230908	091700	24558485	4950	4950	4950	4950	0
616	20230908	091600	24558485	4950	4940	4975	4940	290
617	20230908	091500	23117740	4940	4940	4940	4940	307
618	20230908	091400	21601160	4975	4975	4975	4975	51
619	20230908	091300	21347435	4940	4945	4945	4940	4
620	20230908	091200	21327670	4935	4940	4940	4935	109
621	20230908	091100	20789750	4935	4940	4940	4935	349
622	20230908	091000	19067430	4940	4955	4955	4940	276
623	20230908	090900	17703975	4935	4975	4975	4935	126
624	20230908	090800	17082060	4975	4935	4975	4925	162
625	20230908	090700	16283810	4935	4935	4935	4935	9
626	20230908	090600	16239395	4930	4935	4935	4925	181
627	20230908	090500	15347650	4925	4930	4930	4925	121
628	20230908	090400	14751420	4925	4950	4950	4925	351
629	20230908	090300	13021245	4950	4950	4950	4950	10
630	20230908	090200	12971745	4925	4945	4945	4925	647
631	20230908	090100	9779345	5000	4970	5000	4910	554
632	20230908	090000	7049620	4975	5000	5000	4975	1410