KissMeData/079000/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	193700	54925130	5000	5000	5000	5000	5
3	20230908	193600	54925130	5000	5000	5000	5000	0
4	20230908	193500	54925130	5000	5000	5000	5000	0
5	20230908	193400	54925130	5000	5000	5000	5000	0
6	20230908	193300	54925130	5000	5000	5000	5000	0
7	20230908	193200	54925130	5000	5000	5000	5000	0
8	20230908	193100	54925130	5000	5000	5000	5000	0
9	20230908	193000	54925130	5000	5000	5000	5000	0
10	20230908	192900	54925130	5000	5000	5000	5000	0
11	20230908	192800	54925130	5000	5000	5000	5000	0
12	20230908	192700	54925130	5000	5000	5000	5000	0
13	20230908	192600	54925130	5000	5000	5000	5000	0
14	20230908	192500	54925130	5000	5000	5000	5000	0
15	20230908	192400	54925130	5000	5000	5000	5000	0
16	20230908	192300	54925130	5000	5000	5000	5000	0
17	20230908	192200	54925130	5000	5000	5000	5000	0
18	20230908	192100	54925130	5000	5000	5000	5000	0
19	20230908	192000	54925130	5000	5000	5000	5000	0
20	20230908	191900	54925130	5000	5000	5000	5000	0
21	20230908	191800	54925130	5000	5000	5000	5000	0
22	20230908	191700	54925130	5000	5000	5000	5000	0
23	20230908	191600	54925130	5000	5000	5000	5000	0
24	20230908	191500	54925130	5000	5000	5000	5000	0
25	20230908	191400	54925130	5000	5000	5000	5000	0
26	20230908	191300	54925130	5000	5000	5000	5000	0
27	20230908	191200	54925130	5000	5000	5000	5000	0
28	20230908	191100	54925130	5000	5000	5000	5000	0
29	20230908	191000	54925130	5000	5000	5000	5000	0
30	20230908	190900	54925130	5000	5000	5000	5000	0
31	20230908	190800	54925130	5000	5000	5000	5000	0
32	20230908	190700	54925130	5000	5000	5000	5000	5
33	20230908	190600	54925130	5000	5000	5000	5000	0
34	20230908	190500	54925130	5000	5000	5000	5000	0
35	20230908	190400	54925130	5000	5000	5000	5000	0
36	20230908	190300	54925130	5000	5000	5000	5000	0
37	20230908	190200	54925130	5000	5000	5000	5000	0
38	20230908	190100	54925130	5000	5000	5000	5000	0
39	20230908	190000	54925130	5000	5000	5000	5000	0
40	20230908	185900	54925130	5000	5000	5000	5000	0
41	20230908	185800	54925130	5000	5000	5000	5000	0
42	20230908	185700	54925130	5000	5000	5000	5000	0
43	20230908	185600	54925130	5000	5000	5000	5000	0
44	20230908	185500	54925130	5000	5000	5000	5000	0
45	20230908	185400	54925130	5000	5000	5000	5000	0
46	20230908	185300	54925130	5000	5000	5000	5000	0
47	20230908	185200	54925130	5000	5000	5000	5000	0
48	20230908	185100	54925130	5000	5000	5000	5000	0
49	20230908	185000	54925130	5000	5000	5000	5000	0
50	20230908	184900	54925130	5000	5000	5000	5000	0
51	20230908	184800	54925130	5000	5000	5000	5000	0
52	20230908	184700	54925130	5000	5000	5000	5000	0
53	20230908	184600	54925130	5000	5000	5000	5000	0
54	20230908	184500	54925130	5000	5000	5000	5000	0
55	20230908	184400	54925130	5000	5000	5000	5000	0
56	20230908	184300	54925130	5000	5000	5000	5000	0
57	20230908	184200	54925130	5000	5000	5000	5000	0
58	20230908	184100	54925130	5000	5000	5000	5000	0
59	20230908	184000	54925130	5000	5000	5000	5000	0
60	20230908	183900	54925130	5000	5000	5000	5000	0
61	20230908	183800	54925130	5000	5000	5000	5000	0
62	20230908	183700	54925130	5000	5000	5000	5000	5
63	20230908	183600	54925130	5000	5000	5000	5000	0
64	20230908	183500	54925130	5000	5000	5000	5000	0
65	20230908	183400	54925130	5000	5000	5000	5000	0
66	20230908	183300	54925130	5000	5000	5000	5000	0
67	20230908	183200	54925130	5000	5000	5000	5000	0
68	20230908	183100	54925130	5000	5000	5000	5000	0
69	20230908	183000	54925130	5000	5000	5000	5000	0
70	20230908	182900	54925130	5000	5000	5000	5000	0
71	20230908	182800	54925130	5000	5000	5000	5000	0
72	20230908	182700	54925130	5000	5000	5000	5000	0
73	20230908	182600	54925130	5000	5000	5000	5000	0
74	20230908	182500	54925130	5000	5000	5000	5000	0
75	20230908	182400	54925130	5000	5000	5000	5000	0
76	20230908	182300	54925130	5000	5000	5000	5000	0
77	20230908	182200	54925130	5000	5000	5000	5000	0
78	20230908	182100	54925130	5000	5000	5000	5000	0
79	20230908	182000	54925130	5000	5000	5000	5000	0
80	20230908	181900	54925130	5000	5000	5000	5000	0
81	20230908	181800	54925130	5000	5000	5000	5000	0
82	20230908	181700	54925130	5000	5000	5000	5000	0
83	20230908	181600	54925130	5000	5000	5000	5000	0
84	20230908	181500	54925130	5000	5000	5000	5000	0
85	20230908	181400	54925130	5000	5000	5000	5000	0
86	20230908	181300	54925130	5000	5000	5000	5000	0
87	20230908	181200	54925130	5000	5000	5000	5000	0
88	20230908	181100	54925130	5000	5000	5000	5000	0
89	20230908	181000	54925130	5000	5000	5000	5000	0
90	20230908	180900	54925130	5000	5000	5000	5000	0
91	20230908	180800	54925130	5000	5000	5000	5000	0
92	20230908	180700	54925130	5000	5000	5000	5000	5
93	20230908	180600	54925130	5000	5000	5000	5000	0
94	20230908	180500	54925130	5000	5000	5000	5000	0
95	20230908	180400	54925130	5000	5000	5000	5000	0
96	20230908	180300	54925130	5000	5000	5000	5000	0
97	20230908	180200	54925130	5000	5000	5000	5000	0
98	20230908	180100	54925130	5000	5000	5000	5000	0
99	20230908	180000	54925130	5000	5000	5000	5000	0
100	20230908	175900	54925130	5000	5000	5000	5000	0
101	20230908	175800	54925130	5000	5000	5000	5000	0
102	20230908	175700	54925130	5000	5000	5000	5000	0
103	20230908	175600	54925130	5000	5000	5000	5000	0
104	20230908	175500	54925130	5000	5000	5000	5000	0
105	20230908	175400	54925130	5000	5000	5000	5000	0
106	20230908	175300	54925130	5000	5000	5000	5000	0
107	20230908	175200	54925130	5000	5000	5000	5000	0
108	20230908	175100	54925130	5000	5000	5000	5000	0
109	20230908	175000	54925130	5000	5000	5000	5000	0
110	20230908	174900	54925130	5000	5000	5000	5000	0
111	20230908	174800	54925130	5000	5000	5000	5000	0
112	20230908	174700	54925130	5000	5000	5000	5000	0
113	20230908	174600	54925130	5000	5000	5000	5000	0
114	20230908	174500	54925130	5000	5000	5000	5000	0
115	20230908	174400	54925130	5000	5000	5000	5000	0
116	20230908	174300	54925130	5000	5000	5000	5000	0
117	20230908	174200	54925130	5000	5000	5000	5000	0
118	20230908	174100	54925130	5000	5000	5000	5000	0
119	20230908	174000	54925130	5000	5000	5000	5000	0
120	20230908	173900	54925130	5000	5000	5000	5000	0
121	20230908	173800	54925130	5000	5000	5000	5000	0
122	20230908	173700	54925130	5000	5000	5000	5000	5
123	20230908	173600	54925130	5000	5000	5000	5000	0
124	20230908	173500	54925130	5000	5000	5000	5000	0
125	20230908	173400	54925130	5000	5000	5000	5000	0
126	20230908	173300	54925130	5000	5000	5000	5000	0
127	20230908	173200	54925130	5000	5000	5000	5000	0
128	20230908	173100	54925130	5000	5000	5000	5000	0
129	20230908	173000	54925130	5000	5000	5000	5000	0
130	20230908	172900	54925130	5000	5000	5000	5000	0
131	20230908	172800	54925130	5000	5000	5000	5000	0
132	20230908	172700	54925130	5000	5000	5000	5000	0
133	20230908	172600	54925130	5000	5000	5000	5000	0
134	20230908	172500	54925130	5000	5000	5000	5000	0
135	20230908	172400	54925130	5000	5000	5000	5000	0
136	20230908	172300	54925130	5000	5000	5000	5000	0
137	20230908	172200	54925130	5000	5000	5000	5000	0
138	20230908	172100	54925130	5000	5000	5000	5000	0
139	20230908	172000	54925130	5000	5000	5000	5000	0
140	20230908	171900	54925130	5000	5000	5000	5000	0
141	20230908	171800	54925130	5000	5000	5000	5000	0
142	20230908	171700	54925130	5000	5000	5000	5000	0
143	20230908	171600	54925130	5000	5000	5000	5000	0
144	20230908	171500	54925130	5000	5000	5000	5000	0
145	20230908	171400	54925130	5000	5000	5000	5000	0
146	20230908	171300	54925130	5000	5000	5000	5000	0
147	20230908	171200	54925130	5000	5000	5000	5000	0
148	20230908	171100	54925130	5000	5000	5000	5000	0
149	20230908	171000	54925130	5000	5000	5000	5000	0
150	20230908	170900	54925130	5000	5000	5000	5000	0
151	20230908	170800	54925130	5000	5000	5000	5000	0
152	20230908	170700	54925130	5000	5000	5000	5000	5
153	20230908	170600	54925130	5000	5000	5000	5000	0
154	20230908	170500	54925130	5000	5000	5000	5000	0
155	20230908	170400	54925130	5000	5000	5000	5000	0
156	20230908	170300	54925130	5000	5000	5000	5000	0
157	20230908	170200	54925130	5000	5000	5000	5000	0
158	20230908	170100	54925130	5000	5000	5000	5000	0
159	20230908	170000	54925130	5000	5000	5000	5000	0
160	20230908	165900	54925130	5000	5000	5000	5000	0
161	20230908	165800	54925130	5000	5000	5000	5000	0
162	20230908	165700	54925130	5000	5000	5000	5000	0
163	20230908	165600	54925130	5000	5000	5000	5000	0
164	20230908	165500	54925130	5000	5000	5000	5000	0
165	20230908	165400	54925130	5000	5000	5000	5000	0
166	20230908	165300	54925130	5000	5000	5000	5000	0
167	20230908	165200	54925130	5000	5000	5000	5000	0
168	20230908	165100	54925130	5000	5000	5000	5000	0
169	20230908	165000	54925130	5000	5000	5000	5000	0
170	20230908	164900	54925130	5000	5000	5000	5000	0
171	20230908	164800	54925130	5000	5000	5000	5000	0
172	20230908	164700	54925130	5000	5000	5000	5000	0
173	20230908	164600	54925130	5000	5000	5000	5000	0
174	20230908	164500	54925130	5000	5000	5000	5000	0
175	20230908	164400	54925130	5000	5000	5000	5000	0
176	20230908	164300	54925130	5000	5000	5000	5000	0
177	20230908	164200	54925130	5000	5000	5000	5000	0
178	20230908	164100	54925130	5000	5000	5000	5000	0
179	20230908	164000	54925130	5000	5000	5000	5000	0
180	20230908	163900	54925130	5000	5000	5000	5000	0
181	20230908	163800	54925130	5000	5000	5000	5000	0
182	20230908	163700	54925130	5000	5000	5000	5000	5
183	20230908	163600	54925130	5000	5000	5000	5000	0
184	20230908	163500	54925130	5000	5000	5000	5000	0
185	20230908	163400	54925130	5000	5000	5000	5000	0
186	20230908	163300	54925130	5000	5000	5000	5000	0
187	20230908	163200	54925130	5000	5000	5000	5000	0
188	20230908	163100	54925130	5000	5000	5000	5000	0
189	20230908	163000	54925130	5000	5000	5000	5000	0
190	20230908	162900	54925130	5000	5000	5000	5000	0
191	20230908	162800	54925130	5000	5000	5000	5000	0
192	20230908	162700	54925130	5000	5000	5000	5000	0
193	20230908	162600	54925130	5000	5000	5000	5000	0
194	20230908	162500	54925130	5000	5000	5000	5000	0
195	20230908	162400	54925130	5000	5000	5000	5000	0
196	20230908	162300	54925130	5000	5000	5000	5000	0
197	20230908	162200	54925130	5000	5000	5000	5000	0
198	20230908	162100	54925130	5000	5000	5000	5000	0
199	20230908	162000	54925130	5000	5000	5000	5000	0
200	20230908	161900	54925130	5000	5000	5000	5000	0
201	20230908	161800	54925130	5000	5000	5000	5000	0
202	20230908	161700	54925130	5000	5000	5000	5000	0
203	20230908	161600	54925130	5000	5000	5000	5000	0
204	20230908	161500	54925130	5000	5000	5000	5000	0
205	20230908	161400	54925130	5000	5000	5000	5000	0
206	20230908	161300	54925130	5000	5000	5000	5000	0
207	20230908	161200	54925130	5000	5000	5000	5000	0
208	20230908	161100	54925130	5000	5000	5000	5000	0
209	20230908	161000	54925130	5000	5000	5000	5000	0
210	20230908	160900	54925130	5000	5000	5000	5000	0
211	20230908	160800	54925130	5000	5000	5000	5000	0
212	20230908	160700	54925130	5000	5000	5000	5000	5
213	20230908	160600	54925130	5000	5000	5000	5000	0
214	20230908	160500	54925130	5000	5000	5000	5000	0
215	20230908	160400	54925130	5000	5000	5000	5000	0
216	20230908	160300	54925130	5000	5000	5000	5000	0
217	20230908	160200	54925130	5000	5000	5000	5000	0
218	20230908	160100	54925130	5000	5000	5000	5000	0
219	20230908	160000	54925130	5000	5000	5000	5000	0
220	20230908	155900	54925130	5000	5000	5000	5000	0
221	20230908	155800	54925130	5000	5000	5000	5000	0
222	20230908	155700	54925130	5000	5000	5000	5000	0
223	20230908	155600	54925130	5000	5000	5000	5000	0
224	20230908	155500	54925130	5000	5000	5000	5000	0
225	20230908	155400	54925130	5000	5000	5000	5000	0
226	20230908	155300	54925130	5000	5000	5000	5000	0
227	20230908	155200	54925130	5000	5000	5000	5000	0
228	20230908	155100	54925130	5000	5000	5000	5000	0
229	20230908	155000	54925130	5000	5000	5000	5000	0
230	20230908	154900	54925130	5000	5000	5000	5000	0
231	20230908	154800	54925130	5000	5000	5000	5000	0
232	20230908	154700	54925130	5000	5000	5000	5000	0
233	20230908	154600	54925130	5000	5000	5000	5000	0
234	20230908	154500	54925130	5000	5000	5000	5000	0
235	20230908	154400	54925130	5000	5000	5000	5000	0
236	20230908	154300	54925130	5000	5000	5000	5000	0
237	20230908	154200	54925130	5000	5000	5000	5000	0
238	20230908	154100	54925130	5000	5000	5000	5000	0
239	20230908	154000	54925130	5000	5000	5000	5000	0
240	20230908	153900	54925130	5000	5000	5000	5000	0
241	20230908	153800	54925130	5000	5000	5000	5000	0
242	20230908	153700	54925130	5000	5000	5000	5000	5
243	20230908	153600	54925130	5000	5000	5000	5000	0
244	20230908	153500	54925130	5000	5000	5000	5000	0
245	20230908	153400	54925130	5000	5000	5000	5000	0
246	20230908	153300	54925130	5000	5000	5000	5000	0
247	20230908	153200	54925130	5000	5000	5000	5000	0
248	20230908	153100	54925130	5000	5000	5000	5000	0
249	20230908	153000	54925130	5000	5000	5000	5000	5
250	20230908	152900	54900130	5040	5040	5040	5040	0
251	20230908	152800	54900130	5040	5040	5040	5040	0
252	20230908	152700	54900130	5040	5040	5040	5040	0
253	20230908	152600	54900130	5040	5040	5040	5040	0
254	20230908	152500	54900130	5040	5040	5040	5040	0
255	20230908	152400	54900130	5040	5040	5040	5040	0
256	20230908	152300	54900130	5040	5040	5040	5040	0
257	20230908	152200	54900130	5040	5040	5040	5040	0
258	20230908	152100	54900130	5040	5040	5040	5040	0
259	20230908	152000	54900130	5040	5040	5040	5040	0
260	20230908	151900	54900130	5040	5040	5040	5040	0
261	20230908	151800	54900130	5040	5040	5040	5040	0
262	20230908	151700	54900130	5040	5040	5040	5040	0
263	20230908	151600	54900130	5040	5040	5040	5040	0
264	20230908	151500	54900130	5040	5040	5040	5040	0
265	20230908	151400	54900130	5040	5040	5040	5040	0
266	20230908	151300	54900130	5040	5040	5040	5040	0
267	20230908	151200	54900130	5040	5040	5040	5040	0
268	20230908	151100	54900130	5040	5040	5040	5040	0
269	20230908	151000	54900130	5040	5040	5040	5040	0
270	20230908	150900	54900130	5040	5040	5040	5040	0
271	20230908	150800	54900130	5040	5040	5040	5040	0
272	20230908	150700	54900130	5040	5040	5040	5040	1
273	20230908	150600	54895090	5040	5040	5040	5040	0
274	20230908	150500	54895090	5040	5040	5040	5040	0
275	20230908	150400	54895090	5040	5040	5040	5040	0
276	20230908	150300	54895090	5040	5040	5040	5040	0
277	20230908	150200	54895090	5040	5040	5040	5040	0
278	20230908	150100	54895090	5040	5040	5040	5040	0
279	20230908	150000	54895090	5040	5040	5040	5040	0
280	20230908	145900	54895090	5040	5040	5040	5040	0
281	20230908	145800	54895090	5040	5040	5040	5040	0
282	20230908	145700	54895090	5040	5040	5040	5040	0
283	20230908	145600	54895090	5040	5040	5040	5040	0
284	20230908	145500	54895090	5040	5040	5040	5040	0
285	20230908	145400	54895090	5040	5040	5040	5040	0
286	20230908	145300	54895090	5040	5040	5040	5040	0
287	20230908	145200	54895090	5040	5040	5040	5040	0
288	20230908	145100	54895090	5040	5040	5040	5040	0
289	20230908	145000	54895090	5040	5040	5040	5040	0
290	20230908	144900	54895090	5040	5040	5040	5040	0
291	20230908	144800	54895090	5040	5040	5040	5040	0
292	20230908	144700	54895090	5040	5040	5040	5040	0
293	20230908	144600	54895090	5040	5040	5040	5040	0
294	20230908	144500	54895090	5040	5040	5040	5040	0
295	20230908	144400	54895090	5040	5040	5040	5040	0
296	20230908	144300	54895090	5040	5040	5040	5040	0
297	20230908	144200	54895090	5040	5040	5040	5040	10
298	20230908	144100	54844690	5040	5040	5040	5040	0
299	20230908	144000	54844690	5040	5040	5040	5040	0
300	20230908	143900	54844690	5040	5040	5040	5040	0
301	20230908	143800	54844690	5040	5040	5040	5040	0
302	20230908	143700	54844690	5040	5040	5040	5040	0
303	20230908	143600	54844690	5040	5040	5040	5040	0
304	20230908	143500	54844690	5040	5040	5040	5040	0
305	20230908	143400	54844690	5040	5040	5040	5040	0
306	20230908	143300	54844690	5040	5040	5040	5040	0
307	20230908	143200	54844690	5040	5040	5040	5040	0
308	20230908	143100	54844690	5040	5040	5040	5040	0
309	20230908	143000	54844690	5040	5040	5040	5040	0
310	20230908	142900	54844690	5040	5040	5040	5040	0
311	20230908	142800	54844690	5040	5040	5040	5040	0
312	20230908	142700	54844690	5040	5040	5040	5040	0
313	20230908	142600	54844690	5040	5040	5040	5040	0
314	20230908	142500	54844690	5040	5040	5040	5040	0
315	20230908	142400	54844690	5040	5040	5040	5040	0
316	20230908	142300	54844690	5040	5040	5040	5040	0
317	20230908	142200	54844690	5040	5010	5040	5010	500
318	20230908	142100	52329580	4995	4995	4995	4995	0
319	20230908	142000	52329580	4995	4995	4995	4995	0
320	20230908	141900	52329580	4995	4995	4995	4995	0
321	20230908	141800	52329580	4995	4995	4995	4995	0
322	20230908	141700	52329580	4995	4995	4995	4995	0
323	20230908	141600	52329580	4995	4995	4995	4995	0
324	20230908	141500	52329580	4995	4995	4995	4995	0
325	20230908	141400	52329580	4995	4995	4995	4995	0
326	20230908	141300	52329580	4995	4995	4995	4995	0
327	20230908	141200	52329580	4995	4995	4995	4995	0
328	20230908	141100	52329580	4995	4995	4995	4995	0
329	20230908	141000	52329580	4995	4995	4995	4995	0
330	20230908	140900	52329580	4995	4995	4995	4995	0
331	20230908	140800	52329580	4995	4995	4995	4995	0
332	20230908	140700	52329580	4995	5000	5000	4995	2400
333	20230908	140600	40341015	5010	5010	5010	5010	0
334	20230908	140500	40341015	5010	5010	5010	5010	0
335	20230908	140400	40341015	5010	5010	5010	5010	0
336	20230908	140300	40341015	5010	5010	5010	5010	0
337	20230908	140200	40341015	5010	5010	5010	5010	0
338	20230908	140100	40341015	5010	5010	5010	5010	20
339	20230908	140000	40240815	5010	5010	5010	5010	0
340	20230908	135900	40240815	5010	5010	5010	5010	0
341	20230908	135800	40240815	5010	5010	5010	5010	200
342	20230908	135700	39238815	4995	4995	4995	4995	0
343	20230908	135600	39238815	4995	4995	4995	4995	0
344	20230908	135500	39238815	4995	4995	4995	4995	0
345	20230908	135400	39238815	4995	4995	4995	4995	0
346	20230908	135300	39238815	4995	4995	4995	4995	0
347	20230908	135200	39238815	4995	4995	4995	4995	0
348	20230908	135100	39238815	4995	4995	4995	4995	0
349	20230908	135000	39238815	4995	4995	4995	4995	0
350	20230908	134900	39238815	4995	4995	4995	4995	0
351	20230908	134800	39238815	4995	4995	4995	4995	5
352	20230908	134700	39213840	5010	5010	5010	5010	0
353	20230908	134600	39213840	5010	5010	5010	5010	0
354	20230908	134500	39213840	5010	5010	5010	5010	1
355	20230908	134400	39208830	4995	4995	4995	4995	0
356	20230908	134300	39208830	4995	4995	4995	4995	0
357	20230908	134200	39208830	4995	5000	5000	4995	1000
358	20230908	134100	34213165	5010	5010	5010	5010	0
359	20230908	134000	34213165	5010	5010	5010	5010	0
360	20230908	133900	34213165	5010	5010	5010	5010	0
361	20230908	133800	34213165	5010	5010	5010	5010	0
362	20230908	133700	34213165	5010	5010	5010	5010	0
363	20230908	133600	34213165	5010	5010	5010	5010	2
364	20230908	133500	34203145	5000	5000	5000	5000	0
365	20230908	133400	34203145	5000	5000	5000	5000	0
366	20230908	133300	34203145	5000	5000	5000	5000	0
367	20230908	133200	34203145	5000	5000	5000	5000	0
368	20230908	133100	34203145	5000	5000	5000	5000	0
369	20230908	133000	34203145	5000	5000	5000	5000	0
370	20230908	132900	34203145	5000	5000	5000	5000	0
371	20230908	132800	34203145	5000	5000	5000	5000	553
372	20230908	132700	31438145	5000	5000	5000	5000	0
373	20230908	132600	31438145	5000	5000	5000	5000	0
374	20230908	132500	31438145	5000	5000	5000	5000	0
375	20230908	132400	31438145	5000	5000	5000	5000	0
376	20230908	132300	31438145	5000	5000	5000	5000	0
377	20230908	132200	31438145	5000	5000	5000	5000	0
378	20230908	132100	31438145	5000	5000	5000	5000	0
379	20230908	132000	31438145	5000	5000	5000	5000	0
380	20230908	131900	31438145	5000	5000	5000	5000	10
381	20230908	131800	31388145	5000	5000	5000	5000	5
382	20230908	131700	31363145	5000	5000	5000	5000	20
383	20230908	131600	31263145	5000	5000	5000	5000	5
384	20230908	131500	31238145	5000	5000	5000	5000	0
385	20230908	131400	31238145	5000	5000	5000	5000	0
386	20230908	131300	31238145	5000	5000	5000	5000	0
387	20230908	131200	31238145	5000	5000	5000	5000	50
388	20230908	131100	30988145	5000	5000	5000	5000	0
389	20230908	131000	30988145	5000	5000	5000	5000	0
390	20230908	130900	30988145	5000	5000	5000	5000	0
391	20230908	130800	30988145	5000	5000	5000	5000	0
392	20230908	130700	30988145	5000	5000	5000	5000	3
393	20230908	130600	30973145	5000	5000	5000	5000	0
394	20230908	130500	30973145	5000	5000	5000	5000	0
395	20230908	130400	30973145	5000	5000	5000	5000	0
396	20230908	130300	30973145	5000	5000	5000	5000	0
397	20230908	130200	30973145	5000	5000	5000	5000	0
398	20230908	130100	30973145	5000	5000	5000	5000	0
399	20230908	130000	30973145	5000	5000	5000	5000	0
400	20230908	125900	30973145	5000	5000	5000	5000	0
401	20230908	125800	30973145	5000	5000	5000	5000	0
402	20230908	125700	30973145	5000	5000	5000	5000	0
403	20230908	125600	30973145	5000	5000	5000	5000	0
404	20230908	125500	30973145	5000	5000	5000	5000	0
405	20230908	125400	30973145	5000	5000	5000	5000	0
406	20230908	125300	30973145	5000	5000	5000	5000	5
407	20230908	125200	30948145	5000	5000	5000	5000	0
408	20230908	125100	30948145	5000	5000	5000	5000	10
409	20230908	125000	30898145	5000	5000	5000	5000	0
410	20230908	124900	30898145	5000	5000	5000	5000	0
411	20230908	124800	30898145	5000	5000	5000	5000	2
412	20230908	124700	30888145	5000	5000	5000	5000	0
413	20230908	124600	30888145	5000	5000	5000	5000	0
414	20230908	124500	30888145	5000	5000	5000	5000	0
415	20230908	124400	30888145	5000	5000	5000	5000	0
416	20230908	124300	30888145	5000	5000	5000	5000	0
417	20230908	124200	30888145	5000	5000	5000	5000	0
418	20230908	124100	30888145	5000	5000	5000	5000	0
419	20230908	124000	30888145	5000	5000	5000	5000	0
420	20230908	123900	30888145	5000	5000	5000	5000	0
421	20230908	123800	30888145	5000	5000	5000	5000	0
422	20230908	123700	30888145	5000	5000	5000	5000	0
423	20230908	123600	30888145	5000	5000	5000	5000	0
424	20230908	123500	30888145	5000	5000	5000	5000	0
425	20230908	123400	30888145	5000	5000	5000	5000	0
426	20230908	123300	30888145	5000	5000	5000	5000	0
427	20230908	123200	30888145	5000	5000	5000	5000	0
428	20230908	123100	30888145	5000	5000	5000	5000	0
429	20230908	123000	30888145	5000	5000	5000	5000	0
430	20230908	122900	30888145	5000	5000	5000	5000	0
431	20230908	122800	30888145	5000	5000	5000	5000	0
432	20230908	122700	30888145	5000	5000	5000	5000	0
433	20230908	122600	30888145	5000	5000	5000	5000	0
434	20230908	122500	30888145	5000	5000	5000	5000	0
435	20230908	122400	30888145	5000	5000	5000	5000	0
436	20230908	122300	30888145	5000	5000	5000	5000	0
437	20230908	122200	30888145	5000	5000	5000	5000	0
438	20230908	122100	30888145	5000	5000	5000	5000	102
439	20230908	122000	30378145	5000	5000	5000	5000	0
440	20230908	121900	30378145	5000	5000	5000	5000	0
441	20230908	121800	30378145	5000	5000	5000	5000	0
442	20230908	121700	30378145	5000	5000	5000	5000	0
443	20230908	121600	30378145	5000	5000	5000	5000	0
444	20230908	121500	30378145	5000	5000	5000	5000	0
445	20230908	121400	30378145	5000	5000	5000	5000	0
446	20230908	121300	30378145	5000	5000	5000	5000	0
447	20230908	121200	30378145	5000	5000	5000	5000	10
448	20230908	121100	30328145	5000	5000	5000	5000	0
449	20230908	121000	30328145	5000	5000	5000	5000	0
450	20230908	120900	30328145	5000	5000	5000	5000	0
451	20230908	120800	30328145	5000	5000	5000	5000	0
452	20230908	120700	30328145	5000	5000	5000	5000	0
453	20230908	120600	30328145	5000	5000	5000	5000	0
454	20230908	120500	30328145	5000	5000	5000	5000	0
455	20230908	120400	30328145	5000	5000	5000	5000	0
456	20230908	120300	30328145	5000	5000	5000	5000	0
457	20230908	120200	30328145	5000	5000	5000	5000	0
458	20230908	120100	30328145	5000	5000	5000	5000	0
459	20230908	120000	30328145	5000	5000	5000	5000	0
460	20230908	115900	30328145	5000	5000	5000	5000	0
461	20230908	115800	30328145	5000	5000	5000	5000	0
462	20230908	115700	30328145	5000	5000	5000	5000	2
463	20230908	115600	30318145	5000	5000	5000	5000	0
464	20230908	115500	30318145	5000	5000	5000	5000	0
465	20230908	115400	30318145	5000	5000	5000	5000	0
466	20230908	115300	30318145	5000	5000	5000	5000	0
467	20230908	115200	30318145	5000	5000	5000	5000	0
468	20230908	115100	30318145	5000	5000	5000	5000	0
469	20230908	115000	30318145	5000	5000	5000	5000	0
470	20230908	114900	30318145	5000	5000	5000	5000	0
471	20230908	114800	30318145	5000	5000	5000	5000	0
472	20230908	114700	30318145	5000	5000	5000	5000	0
473	20230908	114600	30318145	5000	5000	5000	5000	0
474	20230908	114500	30318145	5000	5000	5000	5000	0
475	20230908	114400	30318145	5000	5000	5000	5000	0
476	20230908	114300	30318145	5000	5000	5000	5000	0
477	20230908	114200	30318145	5000	5000	5000	5000	0
478	20230908	114100	30318145	5000	5000	5000	5000	0
479	20230908	114000	30318145	5000	5000	5000	5000	0
480	20230908	113900	30318145	5000	5000	5000	5000	10
481	20230908	113800	30268145	4995	4995	4995	4995	0
482	20230908	113700	30268145	4995	4995	4995	4995	0
483	20230908	113600	30268145	4995	4995	4995	4995	0
484	20230908	113500	30268145	4995	4995	4995	4995	0
485	20230908	113400	30268145	4995	4995	4995	4995	0
486	20230908	113300	30268145	4995	4995	4995	4995	263
487	20230908	113200	28954460	4995	4995	4995	4995	0
488	20230908	113100	28954460	4995	4995	4995	4995	0
489	20230908	113000	28954460	4995	4995	4995	4995	0
490	20230908	112900	28954460	4995	4995	4995	4995	0
491	20230908	112800	28954460	4995	4995	4995	4995	10
492	20230908	112700	28904510	4995	4995	4995	4995	0
493	20230908	112600	28904510	4995	4995	4995	4995	0
494	20230908	112500	28904510	4995	4995	4995	4995	0
495	20230908	112400	28904510	4995	4995	4995	4995	0
496	20230908	112300	28904510	4995	4995	4995	4995	100
497	20230908	112200	28405010	4995	4995	4995	4995	0
498	20230908	112100	28405010	4995	4995	4995	4995	0
499	20230908	112000	28405010	4995	4995	4995	4995	0
500	20230908	111900	28405010	4995	4995	4995	4995	0
501	20230908	111800	28405010	4995	4995	4995	4995	0
502	20230908	111700	28405010	4995	4995	4995	4995	0
503	20230908	111600	28405010	4995	4995	4995	4995	0
504	20230908	111500	28405010	4995	4995	4995	4995	0
505	20230908	111400	28405010	4995	4995	4995	4995	0
506	20230908	111300	28405010	4995	4995	4995	4995	0
507	20230908	111200	28405010	4995	4995	4995	4995	0
508	20230908	111100	28405010	4995	4995	4995	4995	0
509	20230908	111000	28405010	4995	4995	4995	4995	10
510	20230908	110900	28355060	4995	4995	4995	4995	0
511	20230908	110800	28355060	4995	4995	4995	4995	1
512	20230908	110700	28350065	4995	4995	4995	4995	0
513	20230908	110600	28350065	4995	4995	4995	4995	0
514	20230908	110500	28350065	4995	4995	4995	4995	0
515	20230908	110400	28350065	4995	4995	4995	4995	0
516	20230908	110300	28350065	4995	4995	4995	4995	0
517	20230908	110200	28350065	4995	4995	4995	4995	0
518	20230908	110100	28350065	4995	4995	4995	4995	4
519	20230908	110000	28330085	4995	4995	4995	4995	0
520	20230908	105900	28330085	4995	4995	4995	4995	0
521	20230908	105800	28330085	4995	4995	4995	4995	0
522	20230908	105700	28330085	4995	4995	4995	4995	0
523	20230908	105600	28330085	4995	4995	4995	4995	0
524	20230908	105500	28330085	4995	4995	4995	4995	0
525	20230908	105400	28330085	4995	4995	4995	4995	0
526	20230908	105300	28330085	4995	4995	4995	4995	2
527	20230908	105200	28320095	4995	4995	4995	4995	0
528	20230908	105100	28320095	4995	4995	4995	4995	0
529	20230908	105000	28320095	4995	4995	4995	4995	0
530	20230908	104900	28320095	4995	4995	4995	4995	1
531	20230908	104800	28315100	4995	4995	4995	4995	0
532	20230908	104700	28315100	4995	4995	4995	4995	0
533	20230908	104600	28315100	4995	4995	4995	4995	0
534	20230908	104500	28315100	4995	4995	4995	4995	0
535	20230908	104400	28315100	4995	4995	4995	4995	0
536	20230908	104300	28315100	4995	4995	4995	4995	0
537	20230908	104200	28315100	4995	4995	4995	4995	0
538	20230908	104100	28315100	4995	4995	4995	4995	0
539	20230908	104000	28315100	4995	4995	4995	4995	0
540	20230908	103900	28315100	4995	4995	4995	4995	0
541	20230908	103800	28315100	4995	4995	4995	4995	0
542	20230908	103700	28315100	4995	4995	4995	4995	10
543	20230908	103600	28265150	4995	4995	4995	4995	0
544	20230908	103500	28265150	4995	4995	4995	4995	0
545	20230908	103400	28265150	4995	4995	4995	4995	0
546	20230908	103300	28265150	4995	4995	4995	4995	158
547	20230908	103200	27475940	4995	4995	4995	4995	0
548	20230908	103100	27475940	4995	4995	4995	4995	0
549	20230908	103000	27475940	4995	4995	4995	4995	0
550	20230908	102900	27475940	4995	4995	4995	4995	0
551	20230908	102800	27475940	4995	4995	4995	4995	20
552	20230908	102700	27376040	4975	4975	4975	4975	0
553	20230908	102600	27376040	4975	4975	4975	4975	0
554	20230908	102500	27376040	4975	4975	4975	4975	0
555	20230908	102400	27376040	4975	4975	4975	4975	0
556	20230908	102300	27376040	4975	4975	4975	4975	0
557	20230908	102200	27376040	4975	4975	4975	4975	0
558	20230908	102100	27376040	4975	4975	4975	4975	0
559	20230908	102000	27376040	4975	4975	4975	4975	0
560	20230908	101900	27376040	4975	4975	4975	4975	0
561	20230908	101800	27376040	4975	4975	4975	4975	0
562	20230908	101700	27376040	4975	4975	4975	4975	0
563	20230908	101600	27376040	4975	4975	4975	4975	0
564	20230908	101500	27376040	4975	4975	4975	4975	0
565	20230908	101400	27376040	4975	4975	4975	4975	0
566	20230908	101300	27376040	4975	4975	4975	4975	0
567	20230908	101200	27376040	4975	4975	4975	4975	0
568	20230908	101100	27376040	4975	4975	4975	4975	0
569	20230908	101000	27376040	4975	4975	4975	4975	0
570	20230908	100900	27376040	4975	4975	4975	4975	0
571	20230908	100800	27376040	4975	4975	4975	4975	0
572	20230908	100700	27376040	4975	4975	4975	4975	0
573	20230908	100600	27376040	4975	4975	4975	4975	0
574	20230908	100500	27376040	4975	4975	4975	4975	0
575	20230908	100400	27376040	4975	4975	4975	4975	0
576	20230908	100300	27376040	4975	4975	4975	4975	0
577	20230908	100200	27376040	4975	4975	4975	4975	54
578	20230908	100100	27107390	4975	4975	4975	4975	0
579	20230908	100000	27107390	4975	4975	4975	4975	0
580	20230908	095900	27107390	4975	4975	4975	4975	6
581	20230908	095800	27077540	4970	4970	4970	4970	0
582	20230908	095700	27077540	4970	4970	4970	4970	141
583	20230908	095600	26376770	4970	4970	4970	4970	0
584	20230908	095500	26376770	4970	4970	4970	4970	0
585	20230908	095400	26376770	4970	4980	4980	4970	1000
586	20230908	095300	21403930	4980	4980	4980	4980	0
587	20230908	095200	21403930	4980	4980	4980	4980	0
588	20230908	095100	21403930	4980	4980	4980	4980	0
589	20230908	095000	21403930	4980	4980	4980	4980	24
590	20230908	094900	21284410	4980	4980	4980	4980	0
591	20230908	094800	21284410	4980	4980	4980	4980	5
592	20230908	094700	21259510	4980	4980	4980	4980	372
593	20230908	094600	19406950	4980	4985	4985	4980	70
594	20230908	094500	19058200	5000	5000	5000	5000	22
595	20230908	094400	18948200	5000	5000	5000	5000	0
596	20230908	094300	18948200	5000	5000	5000	5000	0
597	20230908	094200	18948200	5000	5000	5000	5000	0
598	20230908	094100	18948200	5000	5000	5000	5000	0
599	20230908	094000	18948200	5000	5000	5000	5000	88
600	20230908	093900	18508200	5000	5000	5000	5000	0
601	20230908	093800	18508200	5000	5000	5000	5000	0
602	20230908	093700	18508200	5000	5000	5000	5000	0
603	20230908	093600	18508200	5000	5000	5000	5000	0
604	20230908	093500	18508200	5000	5000	5000	5000	0
605	20230908	093400	18508200	5000	5000	5000	5000	0
606	20230908	093300	18508200	5000	5000	5000	5000	0
607	20230908	093200	18508200	5000	5000	5000	5000	0
608	20230908	093100	18508200	5000	5000	5000	5000	1
609	20230908	093000	18503200	5000	5000	5000	5000	2
610	20230908	092900	18493200	5000	5000	5000	5000	0
611	20230908	092800	18493200	5000	5000	5000	5000	0
612	20230908	092700	18493200	5000	5000	5000	5000	0
613	20230908	092600	18493200	5000	4990	5000	4990	1500
614	20230908	092500	11007360	4980	4980	4980	4980	0
615	20230908	092400	11007360	4980	4980	4980	4980	104
616	20230908	092300	10489440	4960	4960	4960	4960	0
617	20230908	092200	10489440	4960	4960	4960	4960	0
618	20230908	092100	10489440	4960	4960	4960	4960	0
619	20230908	092000	10489440	4960	4960	4960	4960	0
620	20230908	091900	10489440	4960	4960	4960	4960	0
621	20230908	091800	10489440	4960	4960	4960	4960	0
622	20230908	091700	10489440	4960	4960	4960	4960	0
623	20230908	091600	10489440	4960	4960	4960	4960	0
624	20230908	091500	10489440	4960	4960	4960	4960	0
625	20230908	091400	10489440	4960	4960	4960	4960	0
626	20230908	091300	10489440	4960	4965	4965	4960	375
627	20230908	091200	8629405	4960	4960	4960	4960	0
628	20230908	091100	8629405	4960	4960	4960	4960	0
629	20230908	091000	8629405	4960	4960	4960	4960	446
630	20230908	090900	6417245	4965	4960	4965	4955	675
631	20230908	090800	3066570	4965	4965	4965	4965	0
632	20230908	090700	3066570	4965	4965	4965	4965	0
633	20230908	090600	3066570	4965	4965	4965	4965	1
634	20230908	090500	3061605	4965	4970	4970	4965	140
635	20230908	090400	2366355	4975	4980	4980	4975	104
636	20230908	090300	1848885	4985	4985	4985	4985	0
637	20230908	090200	1848885	4985	4985	4985	4985	0
638	20230908	090100	1848885	4985	5000	5000	4985	256
639	20230908	090000	571140	5010	5010	5010	5010	114