KissMeData/080720/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193400	15675960	4990	4990	4990	4990	385
3	20230914	193300	15675960	4990	4990	4990	4990	0
4	20230914	193200	15675960	4990	4990	4990	4990	0
5	20230914	193100	15675960	4990	4990	4990	4990	0
6	20230914	193000	15675960	4990	4990	4990	4990	0
7	20230914	192900	15675960	4990	4990	4990	4990	0
8	20230914	192800	15675960	4990	4990	4990	4990	0
9	20230914	192700	15675960	4990	4990	4990	4990	0
10	20230914	192600	15675960	4990	4990	4990	4990	0
11	20230914	192500	15675960	4990	4990	4990	4990	0
12	20230914	192400	15675960	4990	4990	4990	4990	0
13	20230914	192300	15675960	4990	4990	4990	4990	0
14	20230914	192200	15675960	4990	4990	4990	4990	0
15	20230914	192100	15675960	4990	4990	4990	4990	0
16	20230914	192000	15675960	4990	4990	4990	4990	0
17	20230914	191900	15675960	4990	4990	4990	4990	0
18	20230914	191800	15675960	4990	4990	4990	4990	0
19	20230914	191700	15675960	4990	4990	4990	4990	0
20	20230914	191600	15675960	4990	4990	4990	4990	0
21	20230914	191500	15675960	4990	4990	4990	4990	0
22	20230914	191400	15675960	4990	4990	4990	4990	0
23	20230914	191300	15675960	4990	4990	4990	4990	0
24	20230914	191200	15675960	4990	4990	4990	4990	0
25	20230914	191100	15675960	4990	4990	4990	4990	0
26	20230914	191000	15675960	4990	4990	4990	4990	0
27	20230914	190900	15675960	4990	4990	4990	4990	0
28	20230914	190800	15675960	4990	4990	4990	4990	0
29	20230914	190700	15675960	4990	4990	4990	4990	0
30	20230914	190600	15675960	4990	4990	4990	4990	0
31	20230914	190500	15675960	4990	4990	4990	4990	0
32	20230914	190400	15675960	4990	4990	4990	4990	385
33	20230914	190300	15675960	4990	4990	4990	4990	0
34	20230914	190200	15675960	4990	4990	4990	4990	0
35	20230914	190100	15675960	4990	4990	4990	4990	0
36	20230914	190000	15675960	4990	4990	4990	4990	0
37	20230914	185900	15675960	4990	4990	4990	4990	0
38	20230914	185800	15675960	4990	4990	4990	4990	0
39	20230914	185700	15675960	4990	4990	4990	4990	0
40	20230914	185600	15675960	4990	4990	4990	4990	0
41	20230914	185500	15675960	4990	4990	4990	4990	0
42	20230914	185400	15675960	4990	4990	4990	4990	0
43	20230914	185300	15675960	4990	4990	4990	4990	0
44	20230914	185200	15675960	4990	4990	4990	4990	0
45	20230914	185100	15675960	4990	4990	4990	4990	0
46	20230914	185000	15675960	4990	4990	4990	4990	0
47	20230914	184900	15675960	4990	4990	4990	4990	0
48	20230914	184800	15675960	4990	4990	4990	4990	0
49	20230914	184700	15675960	4990	4990	4990	4990	0
50	20230914	184600	15675960	4990	4990	4990	4990	0
51	20230914	184500	15675960	4990	4990	4990	4990	0
52	20230914	184400	15675960	4990	4990	4990	4990	0
53	20230914	184300	15675960	4990	4990	4990	4990	0
54	20230914	184200	15675960	4990	4990	4990	4990	0
55	20230914	184100	15675960	4990	4990	4990	4990	0
56	20230914	184000	15675960	4990	4990	4990	4990	0
57	20230914	183900	15675960	4990	4990	4990	4990	0
58	20230914	183800	15675960	4990	4990	4990	4990	0
59	20230914	183700	15675960	4990	4990	4990	4990	0
60	20230914	183600	15675960	4990	4990	4990	4990	0
61	20230914	183500	15675960	4990	4990	4990	4990	0
62	20230914	183400	15675960	4990	4990	4990	4990	385
63	20230914	183300	15675960	4990	4990	4990	4990	0
64	20230914	183200	15675960	4990	4990	4990	4990	0
65	20230914	183100	15675960	4990	4990	4990	4990	0
66	20230914	183000	15675960	4990	4990	4990	4990	0
67	20230914	182900	15675960	4990	4990	4990	4990	0
68	20230914	182800	15675960	4990	4990	4990	4990	0
69	20230914	182700	15675960	4990	4990	4990	4990	0
70	20230914	182600	15675960	4990	4990	4990	4990	0
71	20230914	182500	15675960	4990	4990	4990	4990	0
72	20230914	182400	15675960	4990	4990	4990	4990	0
73	20230914	182300	15675960	4990	4990	4990	4990	0
74	20230914	182200	15675960	4990	4990	4990	4990	0
75	20230914	182100	15675960	4990	4990	4990	4990	0
76	20230914	182000	15675960	4990	4990	4990	4990	0
77	20230914	181900	15675960	4990	4990	4990	4990	0
78	20230914	181800	15675960	4990	4990	4990	4990	0
79	20230914	181700	15675960	4990	4990	4990	4990	0
80	20230914	181600	15675960	4990	4990	4990	4990	0
81	20230914	181500	15675960	4990	4990	4990	4990	0
82	20230914	181400	15675960	4990	4990	4990	4990	0
83	20230914	181300	15675960	4990	4990	4990	4990	0
84	20230914	181200	15675960	4990	4990	4990	4990	0
85	20230914	181100	15675960	4990	4990	4990	4990	0
86	20230914	181000	15675960	4990	4990	4990	4990	0
87	20230914	180900	15675960	4990	4990	4990	4990	0
88	20230914	180800	15675960	4990	4990	4990	4990	0
89	20230914	180700	15675960	4990	4990	4990	4990	0
90	20230914	180600	15675960	4990	4990	4990	4990	0
91	20230914	180500	15675960	4990	4990	4990	4990	0
92	20230914	180400	15675960	4990	4990	4990	4990	385
93	20230914	180300	15675960	4990	4990	4990	4990	0
94	20230914	180200	15675960	4990	4990	4990	4990	0
95	20230914	180100	15675960	4990	4990	4990	4990	0
96	20230914	180000	15675960	4990	4990	4990	4990	0
97	20230914	175900	15675960	4990	4990	4990	4990	0
98	20230914	175800	15675960	4990	4990	4990	4990	0
99	20230914	175700	15675960	4990	4990	4990	4990	0
100	20230914	175600	15675960	4990	4990	4990	4990	0
101	20230914	175500	15675960	4990	4990	4990	4990	0
102	20230914	175400	15675960	4990	4990	4990	4990	0
103	20230914	175300	15675960	4990	4990	4990	4990	0
104	20230914	175200	15675960	4990	4990	4990	4990	0
105	20230914	175100	15675960	4990	4990	4990	4990	0
106	20230914	175000	15675960	4990	4990	4990	4990	0
107	20230914	174900	15675960	4990	4990	4990	4990	0
108	20230914	174800	15675960	4990	4990	4990	4990	0
109	20230914	174700	15675960	4990	4990	4990	4990	0
110	20230914	174600	15675960	4990	4990	4990	4990	0
111	20230914	174500	15675960	4990	4990	4990	4990	0
112	20230914	174400	15675960	4990	4990	4990	4990	0
113	20230914	174300	15675960	4990	4990	4990	4990	0
114	20230914	174200	15675960	4990	4990	4990	4990	0
115	20230914	174100	15675960	4990	4990	4990	4990	0
116	20230914	174000	15675960	4990	4990	4990	4990	0
117	20230914	173900	15675960	4990	4990	4990	4990	0
118	20230914	173800	15675960	4990	4990	4990	4990	0
119	20230914	173700	15675960	4990	4990	4990	4990	0
120	20230914	173600	15675960	4990	4990	4990	4990	0
121	20230914	173500	15675960	4990	4990	4990	4990	0
122	20230914	173400	15675960	4990	4990	4990	4990	385
123	20230914	173300	15675960	4990	4990	4990	4990	0
124	20230914	173200	15675960	4990	4990	4990	4990	0
125	20230914	173100	15675960	4990	4990	4990	4990	0
126	20230914	173000	15675960	4990	4990	4990	4990	0
127	20230914	172900	15675960	4990	4990	4990	4990	0
128	20230914	172800	15675960	4990	4990	4990	4990	0
129	20230914	172700	15675960	4990	4990	4990	4990	0
130	20230914	172600	15675960	4990	4990	4990	4990	0
131	20230914	172500	15675960	4990	4990	4990	4990	0
132	20230914	172400	15675960	4990	4990	4990	4990	0
133	20230914	172300	15675960	4990	4990	4990	4990	0
134	20230914	172200	15675960	4990	4990	4990	4990	0
135	20230914	172100	15675960	4990	4990	4990	4990	0
136	20230914	172000	15675960	4990	4990	4990	4990	0
137	20230914	171900	15675960	4990	4990	4990	4990	0
138	20230914	171800	15675960	4990	4990	4990	4990	0
139	20230914	171700	15675960	4990	4990	4990	4990	0
140	20230914	171600	15675960	4990	4990	4990	4990	0
141	20230914	171500	15675960	4990	4990	4990	4990	0
142	20230914	171400	15675960	4990	4990	4990	4990	0
143	20230914	171300	15675960	4990	4990	4990	4990	0
144	20230914	171200	15675960	4990	4990	4990	4990	0
145	20230914	171100	15675960	4990	4990	4990	4990	0
146	20230914	171000	15675960	4990	4990	4990	4990	0
147	20230914	170900	15675960	4990	4990	4990	4990	0
148	20230914	170800	15675960	4990	4990	4990	4990	0
149	20230914	170700	15675960	4990	4990	4990	4990	0
150	20230914	170600	15675960	4990	4990	4990	4990	0
151	20230914	170500	15675960	4990	4990	4990	4990	0
152	20230914	170400	15675960	4990	4990	4990	4990	385
153	20230914	170300	15675960	4990	4990	4990	4990	0
154	20230914	170200	15675960	4990	4990	4990	4990	0
155	20230914	170100	15675960	4990	4990	4990	4990	0
156	20230914	170000	15675960	4990	4990	4990	4990	0
157	20230914	165900	15675960	4990	4990	4990	4990	0
158	20230914	165800	15675960	4990	4990	4990	4990	0
159	20230914	165700	15675960	4990	4990	4990	4990	0
160	20230914	165600	15675960	4990	4990	4990	4990	0
161	20230914	165500	15675960	4990	4990	4990	4990	0
162	20230914	165400	15675960	4990	4990	4990	4990	0
163	20230914	165300	15675960	4990	4990	4990	4990	0
164	20230914	165200	15675960	4990	4990	4990	4990	0
165	20230914	165100	15675960	4990	4990	4990	4990	0
166	20230914	165000	15675960	4990	4990	4990	4990	0
167	20230914	164900	15675960	4990	4990	4990	4990	0
168	20230914	164800	15675960	4990	4990	4990	4990	0
169	20230914	164700	15675960	4990	4990	4990	4990	0
170	20230914	164600	15675960	4990	4990	4990	4990	0
171	20230914	164500	15675960	4990	4990	4990	4990	0
172	20230914	164400	15675960	4990	4990	4990	4990	0
173	20230914	164300	15675960	4990	4990	4990	4990	0
174	20230914	164200	15675960	4990	4990	4990	4990	0
175	20230914	164100	15675960	4990	4990	4990	4990	0
176	20230914	164000	15675960	4990	4990	4990	4990	0
177	20230914	163900	15675960	4990	4990	4990	4990	0
178	20230914	163800	15675960	4990	4990	4990	4990	0
179	20230914	163700	15675960	4990	4990	4990	4990	0
180	20230914	163600	15675960	4990	4990	4990	4990	0
181	20230914	163500	15675960	4990	4990	4990	4990	0
182	20230914	163400	15675960	4990	4990	4990	4990	385
183	20230914	163300	15675960	4990	4990	4990	4990	0
184	20230914	163200	15675960	4990	4990	4990	4990	0
185	20230914	163100	15675960	4990	4990	4990	4990	0
186	20230914	163000	15675960	4990	4990	4990	4990	0
187	20230914	162900	15675960	4990	4990	4990	4990	0
188	20230914	162800	15675960	4990	4990	4990	4990	0
189	20230914	162700	15675960	4990	4990	4990	4990	0
190	20230914	162600	15675960	4990	4990	4990	4990	0
191	20230914	162500	15675960	4990	4990	4990	4990	0
192	20230914	162400	15675960	4990	4990	4990	4990	0
193	20230914	162300	15675960	4990	4990	4990	4990	0
194	20230914	162200	15675960	4990	4990	4990	4990	0
195	20230914	162100	15675960	4990	4990	4990	4990	0
196	20230914	162000	15675960	4990	4990	4990	4990	0
197	20230914	161900	15675960	4990	4990	4990	4990	0
198	20230914	161800	15675960	4990	4990	4990	4990	0
199	20230914	161700	15675960	4990	4990	4990	4990	0
200	20230914	161600	15675960	4990	4990	4990	4990	0
201	20230914	161500	15675960	4990	4990	4990	4990	0
202	20230914	161400	15675960	4990	4990	4990	4990	0
203	20230914	161300	15675960	4990	4990	4990	4990	0
204	20230914	161200	15675960	4990	4990	4990	4990	0
205	20230914	161100	15675960	4990	4990	4990	4990	0
206	20230914	161000	15675960	4990	4990	4990	4990	0
207	20230914	160900	15675960	4990	4990	4990	4990	0
208	20230914	160800	15675960	4990	4990	4990	4990	0
209	20230914	160700	15675960	4990	4990	4990	4990	0
210	20230914	160600	15675960	4990	4990	4990	4990	0
211	20230914	160500	15675960	4990	4990	4990	4990	0
212	20230914	160400	15675960	4990	4990	4990	4990	385
213	20230914	160300	15675960	4990	4990	4990	4990	0
214	20230914	160200	15675960	4990	4990	4990	4990	0
215	20230914	160100	15675960	4990	4990	4990	4990	0
216	20230914	160000	15675960	4990	4990	4990	4990	0
217	20230914	155900	15675960	4990	4990	4990	4990	0
218	20230914	155800	15675960	4990	4990	4990	4990	0
219	20230914	155700	15675960	4990	4990	4990	4990	0
220	20230914	155600	15675960	4990	4990	4990	4990	0
221	20230914	155500	15675960	4990	4990	4990	4990	0
222	20230914	155400	15675960	4990	4990	4990	4990	0
223	20230914	155300	15675960	4990	4990	4990	4990	0
224	20230914	155200	15675960	4990	4990	4990	4990	0
225	20230914	155100	15675960	4990	4990	4990	4990	0
226	20230914	155000	15675960	4990	4990	4990	4990	0
227	20230914	154900	15675960	4990	4990	4990	4990	0
228	20230914	154800	15675960	4990	4990	4990	4990	0
229	20230914	154700	15675960	4990	4990	4990	4990	0
230	20230914	154600	15675960	4990	4990	4990	4990	0
231	20230914	154500	15675960	4990	4990	4990	4990	0
232	20230914	154400	15675960	4990	4990	4990	4990	0
233	20230914	154300	15675960	4990	4990	4990	4990	0
234	20230914	154200	15675960	4990	4990	4990	4990	0
235	20230914	154100	15675960	4990	4990	4990	4990	0
236	20230914	154000	15675960	4990	4990	4990	4990	0
237	20230914	153900	15675960	4990	4990	4990	4990	0
238	20230914	153800	15675960	4990	4990	4990	4990	0
239	20230914	153700	15675960	4990	4990	4990	4990	0
240	20230914	153600	15675960	4990	4990	4990	4990	0
241	20230914	153500	15675960	4990	4990	4990	4990	0
242	20230914	153400	15675960	4990	4990	4990	4990	385
243	20230914	153300	15675960	4990	4990	4990	4990	0
244	20230914	153200	15675960	4990	4990	4990	4990	0
245	20230914	153100	15675960	4990	4990	4990	4990	0
246	20230914	153000	15675960	4990	4990	4990	4990	385
247	20230914	152900	13754810	4985	4985	4985	4985	0
248	20230914	152800	13754810	4985	4985	4985	4985	0
249	20230914	152700	13754810	4985	4985	4985	4985	0
250	20230914	152600	13754810	4985	4985	4985	4985	0
251	20230914	152500	13754810	4985	4985	4985	4985	0
252	20230914	152400	13754810	4985	4985	4985	4985	0
253	20230914	152300	13754810	4985	4985	4985	4985	0
254	20230914	152200	13754810	4985	4985	4985	4985	0
255	20230914	152100	13754810	4985	4985	4985	4985	0
256	20230914	152000	13754810	4985	4985	4985	4985	0
257	20230914	151900	13754810	4985	4985	4985	4985	1
258	20230914	151800	13749825	4985	4985	4985	4985	4
259	20230914	151700	13729885	4985	4985	4985	4985	2
260	20230914	151600	13719915	4985	4985	4985	4985	2
261	20230914	151500	13709945	4985	4985	4985	4985	2
262	20230914	151400	13699975	4985	4965	4985	4965	6
263	20230914	151300	13670165	4965	4995	4995	4965	11
264	20230914	151200	13615520	4995	4995	4995	4995	4
265	20230914	151100	13595540	4995	4995	4995	4995	1
266	20230914	151000	13590545	4995	4995	4995	4995	3
267	20230914	150900	13575560	4995	4995	4995	4995	1
268	20230914	150800	13570565	4995	4995	4995	4995	4
269	20230914	150700	13550585	4950	5000	5000	4950	243
270	20230914	150600	12344710	5000	5000	5000	5000	3
271	20230914	150500	12329710	5000	5000	5000	5000	2
272	20230914	150400	12319710	5000	5000	5000	5000	3
273	20230914	150300	12304710	5000	5000	5000	5000	2
274	20230914	150200	12294710	5000	5000	5000	5000	0
275	20230914	150100	12294710	5000	5000	5000	5000	4
276	20230914	150000	12274710	5000	5000	5000	5000	2
277	20230914	145900	12264710	5000	5000	5000	5000	3
278	20230914	145800	12249710	5000	5000	5000	5000	2
279	20230914	145700	12239710	5000	5000	5000	5000	2
280	20230914	145600	12229710	5000	5000	5000	5000	2
281	20230914	145500	12219710	5000	5000	5000	5000	3
282	20230914	145400	12204710	5000	5000	5000	5000	2
283	20230914	145300	12194710	5000	5000	5000	5000	2
284	20230914	145200	12184710	5000	5000	5000	5000	2
285	20230914	145100	12174710	5000	5000	5000	5000	6
286	20230914	145000	12144710	5000	5000	5000	5000	1
287	20230914	144900	12139710	5000	5000	5000	5000	4
288	20230914	144800	12119710	5000	5000	5000	5000	1
289	20230914	144700	12114710	5000	5000	5000	5000	1
290	20230914	144600	12109710	5000	5000	5000	5000	4
291	20230914	144500	12089710	5000	5000	5000	5000	3
292	20230914	144400	12074710	5000	5000	5000	5000	2
293	20230914	144300	12064710	5000	5000	5000	5000	2
294	20230914	144200	12054710	5000	5000	5000	5000	1
295	20230914	144100	12049710	5000	5000	5000	5000	3
296	20230914	144000	12034710	5000	5000	5000	5000	3
297	20230914	143900	12019710	5000	5000	5000	5000	1
298	20230914	143800	12014710	5000	5000	5000	5000	3
299	20230914	143700	11999710	5000	5000	5000	5000	1
300	20230914	143600	11994710	5000	5000	5000	5000	4
301	20230914	143500	11974710	5000	5000	5000	5000	2
302	20230914	143400	11964710	5000	5000	5000	5000	0
303	20230914	143300	11964710	5000	5000	5000	5000	4
304	20230914	143200	11944710	5000	5000	5000	5000	3
305	20230914	143100	11929710	4995	5000	5000	4995	2
306	20230914	143000	11919715	5000	5000	5000	5000	2
307	20230914	142900	11909715	5000	5000	5000	5000	1
308	20230914	142800	11904715	5000	5000	5000	5000	4
309	20230914	142700	11884715	4995	4995	4995	4995	2
310	20230914	142600	11874725	4995	4995	4995	4995	1
311	20230914	142500	11869730	4995	4995	4995	4995	3
312	20230914	142400	11854745	4995	4995	4995	4995	3
313	20230914	142300	11839760	4995	4995	4995	4995	2
314	20230914	142200	11829770	4995	4995	4995	4995	3
315	20230914	142100	11814785	4995	4995	4995	4995	1
316	20230914	142000	11809790	4995	4995	4995	4995	2
317	20230914	141900	11799800	4995	4995	4995	4995	1
318	20230914	141800	11794805	4995	4995	4995	4995	4
319	20230914	141700	11774825	4995	4995	4995	4995	3
320	20230914	141600	11759840	4995	4995	4995	4995	0
321	20230914	141500	11759840	4995	4995	4995	4995	4
322	20230914	141400	11739860	4995	4995	4995	4995	2
323	20230914	141300	11729870	4995	4995	4995	4995	5
324	20230914	141200	11704895	4995	4995	4995	4995	2
325	20230914	141100	11694905	4995	4995	4995	4995	2
326	20230914	141000	11684915	4995	4995	4995	4995	2
327	20230914	140900	11674925	4995	4995	4995	4995	3
328	20230914	140800	11659940	4995	4995	4995	4995	1
329	20230914	140700	11654945	4995	4995	4995	4995	4
330	20230914	140600	11634965	4995	4995	4995	4995	1
331	20230914	140500	11629970	4995	4995	4995	4995	3
332	20230914	140400	11614985	4995	4995	4995	4995	2
333	20230914	140300	11604995	4995	4995	4995	4995	1
334	20230914	140200	11600000	4995	4995	4995	4995	3
335	20230914	140100	11585015	4995	4995	4995	4995	1
336	20230914	140000	11580020	4995	4995	4995	4995	2
337	20230914	135900	11570030	4995	4995	4995	4995	4
338	20230914	135800	11550050	4995	4995	4995	4995	3
339	20230914	135700	11535065	4995	4995	4995	4995	1
340	20230914	135600	11530070	4995	4995	4995	4995	1
341	20230914	135500	11525075	4995	4995	4995	4995	4
342	20230914	135400	11505095	4995	4990	4995	4990	3
343	20230914	135300	11490120	4990	4990	4990	4990	2
344	20230914	135200	11480140	4990	4990	4990	4990	2
345	20230914	135100	11470160	4990	4990	4990	4990	1
346	20230914	135000	11465170	4990	4990	4990	4990	4
347	20230914	134900	11445210	4990	4990	4990	4990	2
348	20230914	134800	11435230	4990	4990	4990	4990	2
349	20230914	134700	11425250	4990	4990	4990	4990	2
350	20230914	134600	11415270	4990	4990	4990	4990	3
351	20230914	134500	11400300	4990	4990	4990	4990	1
352	20230914	134400	11395310	4990	4990	4990	4990	4
353	20230914	134300	11375350	4990	4990	4990	4990	1
354	20230914	134200	11370360	4990	4990	4990	4990	3
355	20230914	134100	11355390	4990	4990	4990	4990	2
356	20230914	134000	11345410	4990	4990	4990	4990	1
357	20230914	133900	11340420	4990	4990	4990	4990	3
358	20230914	133800	11325450	4990	4990	4990	4990	2
359	20230914	133700	11315470	4990	4990	4990	4990	1
360	20230914	133600	11310480	4990	4990	4990	4990	4
361	20230914	133500	11290520	4990	4990	4990	4990	3
362	20230914	133400	11275550	4990	4990	4990	4990	1
363	20230914	133300	11270560	4990	4990	4990	4990	3
364	20230914	133200	11255590	4990	4990	4990	4990	2
365	20230914	133100	11245610	4990	4995	4995	4990	3
366	20230914	133000	11230630	4995	4995	4995	4995	2
367	20230914	132900	11220640	4995	4995	4995	4995	2
368	20230914	132800	11210650	4995	4995	4995	4995	2
369	20230914	132700	11200660	4995	4995	4995	4995	3
370	20230914	132600	11185675	4995	4995	4995	4995	2
371	20230914	132500	11175685	4995	4995	4995	4995	0
372	20230914	132400	11175685	4995	4995	4995	4995	4
373	20230914	132300	11155705	4995	4995	4995	4995	3
374	20230914	132200	11140720	4995	4990	4995	4990	2
375	20230914	132100	11130735	4990	4995	4995	4990	2
376	20230914	132000	11120750	4995	4980	4995	4980	17
377	20230914	131900	11036055	4980	4980	4980	4980	50
378	20230914	131800	10787055	4995	4995	4995	4995	4
379	20230914	131700	10767075	4995	4995	4995	4995	2
380	20230914	131600	10757085	4995	4995	4995	4995	7
381	20230914	131500	10722120	4995	4995	4995	4995	1
382	20230914	131400	10717125	4995	4995	4995	4995	1
383	20230914	131300	10712130	4995	4995	4995	4995	4
384	20230914	131200	10692150	4995	4995	4995	4995	3
385	20230914	131100	10677165	4995	4995	4995	4995	1
386	20230914	131000	10672170	4995	4995	4995	4995	3
387	20230914	130900	10657185	4995	4995	4995	4980	5
388	20230914	130800	10632225	4995	4995	4995	4995	4
389	20230914	130700	10612245	4995	4995	4995	4995	2
390	20230914	130600	10602255	4995	4995	4995	4995	2
391	20230914	130500	10592265	4995	4995	4995	4995	2
392	20230914	130400	10582275	4995	4995	4995	4995	4
393	20230914	130300	10562295	4995	4995	4995	4995	4
394	20230914	130200	10542315	4995	4995	4995	4995	3
395	20230914	130100	10527330	4995	4995	4995	4995	1
396	20230914	130000	10522335	4995	4995	4995	4995	2
397	20230914	125900	10512345	4995	4995	4995	4995	3
398	20230914	125800	10497360	4995	4995	4995	4995	2
399	20230914	125700	10487370	4995	4995	4995	4995	2
400	20230914	125600	10477380	4995	4995	4995	4995	1
401	20230914	125500	10472385	4995	4995	4995	4995	4
402	20230914	125400	10452405	4995	4995	4995	4995	2
403	20230914	125300	10442415	4995	4995	4995	4995	1
404	20230914	125200	10437420	4995	4995	4995	4995	3
405	20230914	125100	10422435	4995	4995	4995	4995	3
406	20230914	125000	10407450	4995	4995	4995	4995	2
407	20230914	124900	10397460	4995	4995	4995	4995	1
408	20230914	124800	10392465	4995	4995	4995	4995	3
409	20230914	124700	10377480	4995	4995	4995	4995	3
410	20230914	124600	10362495	4995	4995	4995	4995	2
411	20230914	124500	10352505	4995	4995	4995	4995	3
412	20230914	124400	10337520	4995	4995	4995	4995	2
413	20230914	124300	10327530	4995	4995	4995	4995	2
414	20230914	124200	10317540	4995	4995	4995	4995	2
415	20230914	124100	10307550	4995	4995	4995	4995	2
416	20230914	124000	10297560	4995	4995	4995	4995	1
417	20230914	123900	10292565	4995	4995	4995	4995	4
418	20230914	123800	10272585	4995	4995	4995	4995	2
419	20230914	123700	10262595	4995	4995	4995	4995	2
420	20230914	123600	10252605	4995	4995	4995	4995	3
421	20230914	123500	10237620	4995	4995	4995	4995	2
422	20230914	123400	10227630	4995	4995	4995	4995	2
423	20230914	123300	10217640	4995	4995	4995	4995	1
424	20230914	123200	10212645	4995	4995	4995	4995	2
425	20230914	123100	10202655	4995	4995	4995	4995	4
426	20230914	123000	10182675	4995	4995	4995	4995	1
427	20230914	122900	10177680	4995	4995	4995	4995	3
428	20230914	122800	10162695	4995	4995	4995	4995	1
429	20230914	122700	10157700	4995	4995	4995	4995	5
430	20230914	122600	10132725	4995	4995	4995	4995	3
431	20230914	122500	10117740	4995	4995	4995	4995	1
432	20230914	122400	10112745	4995	4995	4995	4995	3
433	20230914	122300	10097760	4995	4995	4995	4995	1
434	20230914	122200	10092765	4995	4995	4995	4995	4
435	20230914	122100	10072785	4995	4995	4995	4995	12
436	20230914	122000	10012845	4995	4995	4995	4995	0
437	20230914	121900	10012845	4995	4995	4995	4995	4
438	20230914	121800	9992865	4995	4995	4995	4995	4
439	20230914	121700	9972885	4995	4995	4995	4995	1
440	20230914	121600	9967890	4995	4995	4995	4995	4
441	20230914	121500	9947910	4995	4995	4995	4995	2
442	20230914	121400	9937920	4995	4995	4995	4995	2
443	20230914	121300	9927930	4995	4995	4995	4995	3
444	20230914	121200	9912945	4995	4995	4995	4995	1
445	20230914	121100	9907950	4995	4995	4995	4995	4
446	20230914	121000	9887970	4995	4995	4995	4995	1
447	20230914	120900	9882975	4995	4995	4995	4995	3
448	20230914	120800	9867990	4995	4995	4995	4995	2
449	20230914	120700	9858000	4995	4995	4995	4995	3
450	20230914	120600	9843015	4995	4995	4995	4995	1
451	20230914	120500	9838020	4995	4995	4995	4995	3
452	20230914	120400	9823035	4995	4995	4995	4995	2
453	20230914	120300	9813045	4995	4995	4995	4995	1
454	20230914	120200	9808050	4995	4990	4995	4990	4
455	20230914	120100	9788080	4990	4990	4990	4990	1
456	20230914	120000	9783090	4990	4990	4990	4990	1
457	20230914	115900	9778100	4990	4990	4990	4990	1
458	20230914	115800	9773110	4990	4990	4990	4990	1
459	20230914	115700	9768120	4990	4990	4990	4990	0
460	20230914	115600	9768120	4990	4990	4990	4990	1
461	20230914	115500	9763130	4990	4990	4990	4990	1
462	20230914	115400	9758140	4990	4990	4990	4990	1
463	20230914	115300	9753150	4990	4990	4990	4990	1
464	20230914	115200	9748160	4990	4990	4990	4990	0
465	20230914	115100	9748160	4990	4990	4990	4990	1
466	20230914	115000	9743170	4990	4990	4990	4990	1
467	20230914	114900	9738180	4990	4990	4990	4990	1
468	20230914	114800	9733190	4990	4990	4990	4990	1
469	20230914	114700	9728200	4990	4990	4990	4990	0
470	20230914	114600	9728200	4990	4990	4990	4990	1
471	20230914	114500	9723210	4990	4990	4990	4990	1
472	20230914	114400	9718220	4990	4990	4990	4990	1
473	20230914	114300	9713230	4990	4990	4990	4990	0
474	20230914	114200	9713230	4990	4990	4990	4990	1
475	20230914	114100	9708240	4970	4970	4970	4970	1
476	20230914	114000	9703270	4970	4970	4970	4970	1
477	20230914	113900	9698300	4970	4970	4970	4970	1
478	20230914	113800	9693330	4970	4970	4970	4970	0
479	20230914	113700	9693330	4970	4970	4970	4970	1
480	20230914	113600	9688360	4970	4970	4970	4970	1
481	20230914	113500	9683390	4970	4970	4970	4970	1
482	20230914	113400	9678420	4970	4970	4970	4970	1
483	20230914	113300	9673450	4970	4970	4970	4970	0
484	20230914	113200	9673450	4970	4970	4970	4970	1
485	20230914	113100	9668480	4970	4970	4970	4970	2
486	20230914	113000	9658540	4970	4970	4970	4970	1
487	20230914	112900	9653570	4970	4970	4970	4970	0
488	20230914	112800	9653570	4970	4970	4970	4970	1
489	20230914	112700	9648600	4970	4970	4970	4970	1
490	20230914	112600	9643630	4970	4970	4970	4970	1
491	20230914	112500	9638660	4970	4970	4970	4970	1
492	20230914	112400	9633690	4970	4970	4970	4970	0
493	20230914	112300	9633690	4970	4970	4970	4970	1
494	20230914	112200	9628720	4970	4970	4970	4970	1
495	20230914	112100	9623750	4970	4970	4970	4970	1
496	20230914	112000	9618780	4970	4970	4970	4970	0
497	20230914	111900	9618780	4970	4970	4970	4970	1
498	20230914	111800	9613810	4970	4970	4970	4970	1
499	20230914	111700	9608840	4970	4970	4970	4970	1
500	20230914	111600	9603870	4970	4970	4970	4970	1
501	20230914	111500	9598900	4970	4970	4970	4970	0
502	20230914	111400	9598900	4970	4970	4970	4970	1
503	20230914	111300	9593930	4970	4970	4970	4970	1
504	20230914	111200	9588960	4970	4970	4970	4970	1
505	20230914	111100	9583990	4970	4970	4970	4970	1
506	20230914	111000	9579020	4970	4970	4970	4970	0
507	20230914	110900	9579020	4970	4970	4970	4970	1
508	20230914	110800	9574050	4970	4970	4970	4970	1
509	20230914	110700	9569080	4970	4970	4970	4970	1
510	20230914	110600	9564110	4970	4970	4970	4970	0
511	20230914	110500	9564110	4970	4970	4970	4970	1
512	20230914	110400	9559140	4970	4970	4970	4970	1
513	20230914	110300	9554170	4970	4970	4970	4970	1
514	20230914	110200	9549200	4970	4970	4970	4970	1
515	20230914	110100	9544230	4970	4970	4970	4970	0
516	20230914	110000	9544230	4970	4970	4970	4970	31
517	20230914	105900	9390160	4970	4970	4970	4970	1
518	20230914	105800	9385190	4970	4970	4970	4970	1
519	20230914	105700	9380220	4970	4970	4970	4970	1
520	20230914	105600	9375250	4970	4970	4970	4970	0
521	20230914	105500	9375250	4970	4995	4995	4970	73
522	20230914	105400	9012415	4970	5000	5000	4970	11
523	20230914	105300	8957715	5000	5000	5000	5000	1
524	20230914	105200	8952715	5000	5000	5000	5000	0
525	20230914	105100	8952715	5000	5000	5000	5000	1
526	20230914	105000	8947715	4990	4990	4990	4990	1
527	20230914	104900	8942725	4990	4990	4990	4990	1
528	20230914	104800	8937735	4990	4990	4990	4990	1
529	20230914	104700	8932745	4990	4990	4990	4990	0
530	20230914	104600	8932745	4990	4990	4990	4990	1
531	20230914	104500	8927755	4990	4990	4990	4990	1
532	20230914	104400	8922765	4990	4990	4990	4990	1
533	20230914	104300	8917775	4990	4990	4990	4990	1
534	20230914	104200	8912785	4990	4990	4990	4990	0
535	20230914	104100	8912785	4990	4990	4990	4990	1
536	20230914	104000	8907795	4990	4990	4990	4990	1
537	20230914	103900	8902805	4990	4990	4990	4990	1
538	20230914	103800	8897815	4995	4995	4995	4995	0
539	20230914	103700	8897815	4995	4995	4995	4995	1
540	20230914	103600	8892820	4995	4995	4995	4995	1
541	20230914	103500	8887825	4995	4995	4995	4995	1
542	20230914	103400	8882830	4995	4995	4995	4995	1
543	20230914	103300	8877835	4995	4995	4995	4995	0
544	20230914	103200	8877835	4995	4995	4995	4995	1
545	20230914	103100	8872840	4995	4995	4995	4995	3
546	20230914	103000	8857855	4980	4980	4980	4980	1
547	20230914	102900	8852875	4995	4995	4995	4995	1
548	20230914	102800	8847880	4995	4995	4995	4995	1
549	20230914	102700	8842885	4995	4995	4995	4995	1
550	20230914	102600	8837890	4995	4995	4995	4995	1
551	20230914	102500	8832895	4995	4995	4995	4995	3
552	20230914	102400	8817910	4995	4995	4995	4995	0
553	20230914	102300	8817910	4995	4970	4995	4970	21
554	20230914	102200	8713515	4970	4970	4970	4970	1
555	20230914	102100	8708545	4970	4970	4970	4970	1
556	20230914	102000	8703575	4970	4970	4970	4970	1
557	20230914	101900	8698605	4970	4970	4970	4970	0
558	20230914	101800	8698605	4970	4970	4970	4970	1
559	20230914	101700	8693635	4970	4970	4970	4970	1
560	20230914	101600	8688665	4970	4970	4970	4970	1
561	20230914	101500	8683695	4970	4970	4970	4970	0
562	20230914	101400	8683695	4970	4970	4970	4970	1
563	20230914	101300	8678725	4970	4970	4970	4970	3
564	20230914	101200	8663815	4970	4970	4970	4970	1
565	20230914	101100	8658845	4970	4970	4970	4970	1
566	20230914	101000	8653875	4970	4970	4970	4970	0
567	20230914	100900	8653875	4970	4970	4970	4970	1
568	20230914	100800	8648905	4970	4970	4970	4970	1
569	20230914	100700	8643935	4970	4970	4970	4970	1
570	20230914	100600	8638965	4970	4970	4970	4970	1
571	20230914	100500	8633995	4975	4975	4975	4975	0
572	20230914	100400	8633995	4975	4975	4975	4975	1
573	20230914	100300	8629020	4975	4975	4975	4975	1
574	20230914	100200	8624045	4975	4975	4975	4975	1
575	20230914	100100	8619070	4965	4965	4965	4965	0
576	20230914	100000	8619070	4965	4965	4965	4965	1
577	20230914	095900	8614105	4965	4965	4965	4965	1
578	20230914	095800	8609140	4965	4965	4965	4965	1
579	20230914	095700	8604175	4965	4965	4965	4965	1
580	20230914	095600	8599210	4975	4965	4975	4965	10
581	20230914	095500	8549485	4965	4965	4965	4965	6
582	20230914	095400	8519695	4965	4985	4985	4950	128
583	20230914	095300	7885930	4985	4990	4995	4985	11
584	20230914	095200	7831040	4955	4995	4995	4955	269
585	20230914	095100	6496955	4995	4995	4995	4995	0
586	20230914	095000	6496955	4995	4995	4995	4995	1
587	20230914	094900	6491960	4995	4995	4995	4995	1
588	20230914	094800	6486965	4995	4995	4995	4995	1
589	20230914	094700	6481970	4995	4995	4995	4995	0
590	20230914	094600	6481970	4995	4995	4995	4995	1
591	20230914	094500	6476975	4995	4995	4995	4995	1
592	20230914	094400	6471980	4995	4995	4995	4995	1
593	20230914	094300	6466985	4990	4995	4995	4990	20
594	20230914	094200	6367180	4995	4990	4995	4990	19
595	20230914	094100	6272365	4995	4995	4995	4995	511
596	20230914	094000	3719920	4995	4995	4995	4995	1
597	20230914	093900	3714925	4995	4995	4995	4995	1
598	20230914	093800	3709930	4995	4985	5000	4985	35
599	20230914	093700	3535310	4985	4990	4990	4985	492
600	20230914	093600	1080245	5000	5000	5000	5000	1
601	20230914	093500	1075245	5000	5000	5000	5000	2
602	20230914	093400	1065245	5000	5000	5000	5000	1
603	20230914	093300	1060245	4990	4990	4990	4990	0
604	20230914	093200	1060245	4990	5000	5000	4990	2
605	20230914	093100	1050255	5000	5000	5000	5000	1
606	20230914	093000	1045255	5000	5000	5000	5000	1
607	20230914	092900	1040255	5000	5000	5000	5000	1
608	20230914	092800	1035255	5000	5000	5000	5000	0
609	20230914	092700	1035255	5000	5000	5000	5000	1
610	20230914	092600	1030255	5000	5000	5000	5000	1
611	20230914	092500	1025255	5000	5000	5000	5000	1
612	20230914	092400	1020255	4980	4980	4980	4980	20
613	20230914	092300	920655	5000	4985	5000	4985	3
614	20230914	092200	905670	4985	4985	4985	4985	1
615	20230914	092100	900685	4985	4985	4985	4985	1
616	20230914	092000	895700	4990	4990	4990	4990	1
617	20230914	091900	890710	4960	4995	4995	4960	20
618	20230914	091800	790880	4995	4995	4995	4995	1
619	20230914	091700	785885	4995	4995	4995	4995	1
620	20230914	091600	780890	4995	4995	4995	4995	1
621	20230914	091500	775895	4995	4995	4995	4995	1
622	20230914	091400	770900	4995	4995	4995	4995	0
623	20230914	091300	770900	4995	4995	4995	4995	1
624	20230914	091200	765905	4995	4995	4995	4995	1
625	20230914	091100	760910	4995	4995	4995	4995	1
626	20230914	091000	755915	4975	4975	4975	4975	0
627	20230914	090900	755915	4975	4975	4975	4975	101
628	20230914	090800	253440	4975	4975	4975	4975	1
629	20230914	090700	248465	4975	4975	4975	4975	1
630	20230914	090600	243490	4975	4975	4975	4975	1
631	20230914	090500	238515	4970	4970	4970	4970	0
632	20230914	090400	238515	4970	4970	4970	4970	1
633	20230914	090300	233545	4970	4955	4970	4955	4
634	20230914	090200	213710	4970	4970	4970	4970	40
635	20230914	090100	14910	4970	4970	4970	4970	0
636	20230914	090000	14910	4970	4970	4970	4970	3