KissMeData/372910/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204200	146106550	5060	5060	5060	5060	1661
3	20230914	204100	146106550	5060	5060	5060	5060	0
4	20230914	204000	146106550	5060	5060	5060	5060	0
5	20230914	203900	146106550	5060	5060	5060	5060	0
6	20230914	203800	146106550	5060	5060	5060	5060	0
7	20230914	203700	146106550	5060	5060	5060	5060	0
8	20230914	203600	146106550	5060	5060	5060	5060	0
9	20230914	203500	146106550	5060	5060	5060	5060	0
10	20230914	203400	146106550	5060	5060	5060	5060	0
11	20230914	203300	146106550	5060	5060	5060	5060	0
12	20230914	203200	146106550	5060	5060	5060	5060	0
13	20230914	203100	146106550	5060	5060	5060	5060	0
14	20230914	203000	146106550	5060	5060	5060	5060	0
15	20230914	202900	146106550	5060	5060	5060	5060	0
16	20230914	202800	146106550	5060	5060	5060	5060	0
17	20230914	202700	146106550	5060	5060	5060	5060	0
18	20230914	202600	146106550	5060	5060	5060	5060	0
19	20230914	202500	146106550	5060	5060	5060	5060	0
20	20230914	202400	146106550	5060	5060	5060	5060	0
21	20230914	202300	146106550	5060	5060	5060	5060	0
22	20230914	202200	146106550	5060	5060	5060	5060	0
23	20230914	202100	146106550	5060	5060	5060	5060	0
24	20230914	202000	146106550	5060	5060	5060	5060	0
25	20230914	201900	146106550	5060	5060	5060	5060	0
26	20230914	201800	146106550	5060	5060	5060	5060	0
27	20230914	201700	146106550	5060	5060	5060	5060	0
28	20230914	201600	146106550	5060	5060	5060	5060	0
29	20230914	201500	146106550	5060	5060	5060	5060	0
30	20230914	201400	146106550	5060	5060	5060	5060	0
31	20230914	201300	146106550	5060	5060	5060	5060	0
32	20230914	201200	146106550	5060	5060	5060	5060	1661
33	20230914	201100	146106550	5060	5060	5060	5060	0
34	20230914	201000	146106550	5060	5060	5060	5060	0
35	20230914	200900	146106550	5060	5060	5060	5060	0
36	20230914	200800	146106550	5060	5060	5060	5060	0
37	20230914	200700	146106550	5060	5060	5060	5060	0
38	20230914	200600	146106550	5060	5060	5060	5060	0
39	20230914	200500	146106550	5060	5060	5060	5060	0
40	20230914	200400	146106550	5060	5060	5060	5060	0
41	20230914	200300	146106550	5060	5060	5060	5060	0
42	20230914	200200	146106550	5060	5060	5060	5060	0
43	20230914	200100	146106550	5060	5060	5060	5060	0
44	20230914	200000	146106550	5060	5060	5060	5060	0
45	20230914	195900	146106550	5060	5060	5060	5060	0
46	20230914	195800	146106550	5060	5060	5060	5060	0
47	20230914	195700	146106550	5060	5060	5060	5060	0
48	20230914	195600	146106550	5060	5060	5060	5060	0
49	20230914	195500	146106550	5060	5060	5060	5060	0
50	20230914	195400	146106550	5060	5060	5060	5060	0
51	20230914	195300	146106550	5060	5060	5060	5060	0
52	20230914	195200	146106550	5060	5060	5060	5060	0
53	20230914	195100	146106550	5060	5060	5060	5060	0
54	20230914	195000	146106550	5060	5060	5060	5060	0
55	20230914	194900	146106550	5060	5060	5060	5060	0
56	20230914	194800	146106550	5060	5060	5060	5060	0
57	20230914	194700	146106550	5060	5060	5060	5060	0
58	20230914	194600	146106550	5060	5060	5060	5060	0
59	20230914	194500	146106550	5060	5060	5060	5060	0
60	20230914	194400	146106550	5060	5060	5060	5060	0
61	20230914	194300	146106550	5060	5060	5060	5060	0
62	20230914	194200	146106550	5060	5060	5060	5060	1661
63	20230914	194100	146106550	5060	5060	5060	5060	0
64	20230914	194000	146106550	5060	5060	5060	5060	0
65	20230914	193900	146106550	5060	5060	5060	5060	0
66	20230914	193800	146106550	5060	5060	5060	5060	0
67	20230914	193700	146106550	5060	5060	5060	5060	0
68	20230914	193600	146106550	5060	5060	5060	5060	0
69	20230914	193500	146106550	5060	5060	5060	5060	0
70	20230914	193400	146106550	5060	5060	5060	5060	0
71	20230914	193300	146106550	5060	5060	5060	5060	0
72	20230914	193200	146106550	5060	5060	5060	5060	0
73	20230914	193100	146106550	5060	5060	5060	5060	0
74	20230914	193000	146106550	5060	5060	5060	5060	0
75	20230914	192900	146106550	5060	5060	5060	5060	0
76	20230914	192800	146106550	5060	5060	5060	5060	0
77	20230914	192700	146106550	5060	5060	5060	5060	0
78	20230914	192600	146106550	5060	5060	5060	5060	0
79	20230914	192500	146106550	5060	5060	5060	5060	0
80	20230914	192400	146106550	5060	5060	5060	5060	0
81	20230914	192300	146106550	5060	5060	5060	5060	0
82	20230914	192200	146106550	5060	5060	5060	5060	0
83	20230914	192100	146106550	5060	5060	5060	5060	0
84	20230914	192000	146106550	5060	5060	5060	5060	0
85	20230914	191900	146106550	5060	5060	5060	5060	0
86	20230914	191800	146106550	5060	5060	5060	5060	0
87	20230914	191700	146106550	5060	5060	5060	5060	0
88	20230914	191600	146106550	5060	5060	5060	5060	0
89	20230914	191500	146106550	5060	5060	5060	5060	0
90	20230914	191400	146106550	5060	5060	5060	5060	0
91	20230914	191300	146106550	5060	5060	5060	5060	0
92	20230914	191200	146106550	5060	5060	5060	5060	1661
93	20230914	191100	146106550	5060	5060	5060	5060	0
94	20230914	191000	146106550	5060	5060	5060	5060	0
95	20230914	190900	146106550	5060	5060	5060	5060	0
96	20230914	190800	146106550	5060	5060	5060	5060	0
97	20230914	190700	146106550	5060	5060	5060	5060	0
98	20230914	190600	146106550	5060	5060	5060	5060	0
99	20230914	190500	146106550	5060	5060	5060	5060	0
100	20230914	190400	146106550	5060	5060	5060	5060	0
101	20230914	190300	146106550	5060	5060	5060	5060	0
102	20230914	190200	146106550	5060	5060	5060	5060	0
103	20230914	190100	146106550	5060	5060	5060	5060	0
104	20230914	190000	146106550	5060	5060	5060	5060	0
105	20230914	185900	146106550	5060	5060	5060	5060	0
106	20230914	185800	146106550	5060	5060	5060	5060	0
107	20230914	185700	146106550	5060	5060	5060	5060	0
108	20230914	185600	146106550	5060	5060	5060	5060	0
109	20230914	185500	146106550	5060	5060	5060	5060	0
110	20230914	185400	146106550	5060	5060	5060	5060	0
111	20230914	185300	146106550	5060	5060	5060	5060	0
112	20230914	185200	146106550	5060	5060	5060	5060	0
113	20230914	185100	146106550	5060	5060	5060	5060	0
114	20230914	185000	146106550	5060	5060	5060	5060	0
115	20230914	184900	146106550	5060	5060	5060	5060	0
116	20230914	184800	146106550	5060	5060	5060	5060	0
117	20230914	184700	146106550	5060	5060	5060	5060	0
118	20230914	184600	146106550	5060	5060	5060	5060	0
119	20230914	184500	146106550	5060	5060	5060	5060	0
120	20230914	184400	146106550	5060	5060	5060	5060	0
121	20230914	184300	146106550	5060	5060	5060	5060	0
122	20230914	184200	146106550	5060	5060	5060	5060	1661
123	20230914	184100	146106550	5060	5060	5060	5060	0
124	20230914	184000	146106550	5060	5060	5060	5060	0
125	20230914	183900	146106550	5060	5060	5060	5060	0
126	20230914	183800	146106550	5060	5060	5060	5060	0
127	20230914	183700	146106550	5060	5060	5060	5060	0
128	20230914	183600	146106550	5060	5060	5060	5060	0
129	20230914	183500	146106550	5060	5060	5060	5060	0
130	20230914	183400	146106550	5060	5060	5060	5060	0
131	20230914	183300	146106550	5060	5060	5060	5060	0
132	20230914	183200	146106550	5060	5060	5060	5060	0
133	20230914	183100	146106550	5060	5060	5060	5060	0
134	20230914	183000	146106550	5060	5060	5060	5060	0
135	20230914	182900	146106550	5060	5060	5060	5060	0
136	20230914	182800	146106550	5060	5060	5060	5060	0
137	20230914	182700	146106550	5060	5060	5060	5060	0
138	20230914	182600	146106550	5060	5060	5060	5060	0
139	20230914	182500	146106550	5060	5060	5060	5060	0
140	20230914	182400	146106550	5060	5060	5060	5060	0
141	20230914	182300	146106550	5060	5060	5060	5060	0
142	20230914	182200	146106550	5060	5060	5060	5060	0
143	20230914	182100	146106550	5060	5060	5060	5060	0
144	20230914	182000	146106550	5060	5060	5060	5060	0
145	20230914	181900	146106550	5060	5060	5060	5060	0
146	20230914	181800	146106550	5060	5060	5060	5060	0
147	20230914	181700	146106550	5060	5060	5060	5060	0
148	20230914	181600	146106550	5060	5060	5060	5060	0
149	20230914	181500	146106550	5060	5060	5060	5060	0
150	20230914	181400	146106550	5060	5060	5060	5060	0
151	20230914	181300	146106550	5060	5060	5060	5060	0
152	20230914	181200	146106550	5060	5060	5060	5060	1661
153	20230914	181100	146106550	5060	5060	5060	5060	0
154	20230914	181000	146106550	5060	5060	5060	5060	0
155	20230914	180900	146106550	5060	5060	5060	5060	0
156	20230914	180800	146106550	5060	5060	5060	5060	0
157	20230914	180700	146106550	5060	5060	5060	5060	0
158	20230914	180600	146106550	5060	5060	5060	5060	0
159	20230914	180500	146106550	5060	5060	5060	5060	0
160	20230914	180400	146106550	5060	5060	5060	5060	0
161	20230914	180300	146106550	5060	5060	5060	5060	0
162	20230914	180200	146106550	5060	5060	5060	5060	0
163	20230914	180100	146106550	5060	5060	5060	5060	0
164	20230914	180000	146106550	5060	5060	5060	5060	0
165	20230914	175900	146106550	5060	5060	5060	5060	0
166	20230914	175800	146106550	5060	5060	5060	5060	0
167	20230914	175700	146106550	5060	5060	5060	5060	0
168	20230914	175600	146106550	5060	5060	5060	5060	0
169	20230914	175500	146106550	5060	5060	5060	5060	0
170	20230914	175400	146106550	5060	5060	5060	5060	0
171	20230914	175300	146106550	5060	5060	5060	5060	0
172	20230914	175200	146106550	5060	5060	5060	5060	0
173	20230914	175100	146106550	5060	5060	5060	5060	0
174	20230914	175000	146106550	5060	5060	5060	5060	0
175	20230914	174900	146106550	5060	5060	5060	5060	0
176	20230914	174800	146106550	5060	5060	5060	5060	0
177	20230914	174700	146106550	5060	5060	5060	5060	0
178	20230914	174600	146106550	5060	5060	5060	5060	0
179	20230914	174500	146106550	5060	5060	5060	5060	0
180	20230914	174400	146106550	5060	5060	5060	5060	0
181	20230914	174300	146106550	5060	5060	5060	5060	0
182	20230914	174200	146106550	5060	5060	5060	5060	1661
183	20230914	174100	146106550	5060	5060	5060	5060	0
184	20230914	174000	146106550	5060	5060	5060	5060	0
185	20230914	173900	146106550	5060	5060	5060	5060	0
186	20230914	173800	146106550	5060	5060	5060	5060	0
187	20230914	173700	146106550	5060	5060	5060	5060	0
188	20230914	173600	146106550	5060	5060	5060	5060	0
189	20230914	173500	146106550	5060	5060	5060	5060	0
190	20230914	173400	146106550	5060	5060	5060	5060	0
191	20230914	173300	146106550	5060	5060	5060	5060	0
192	20230914	173200	146106550	5060	5060	5060	5060	0
193	20230914	173100	146106550	5060	5060	5060	5060	0
194	20230914	173000	146106550	5060	5060	5060	5060	0
195	20230914	172900	146106550	5060	5060	5060	5060	0
196	20230914	172800	146106550	5060	5060	5060	5060	0
197	20230914	172700	146106550	5060	5060	5060	5060	0
198	20230914	172600	146106550	5060	5060	5060	5060	0
199	20230914	172500	146106550	5060	5060	5060	5060	0
200	20230914	172400	146106550	5060	5060	5060	5060	0
201	20230914	172300	146106550	5060	5060	5060	5060	0
202	20230914	172200	146106550	5060	5060	5060	5060	0
203	20230914	172100	146106550	5060	5060	5060	5060	0
204	20230914	172000	146106550	5060	5060	5060	5060	0
205	20230914	171900	146106550	5060	5060	5060	5060	0
206	20230914	171800	146106550	5060	5060	5060	5060	0
207	20230914	171700	146106550	5060	5060	5060	5060	0
208	20230914	171600	146106550	5060	5060	5060	5060	0
209	20230914	171500	146106550	5060	5060	5060	5060	0
210	20230914	171400	146106550	5060	5060	5060	5060	0
211	20230914	171300	146106550	5060	5060	5060	5060	0
212	20230914	171200	146106550	5060	5060	5060	5060	1661
213	20230914	171100	146106550	5060	5060	5060	5060	0
214	20230914	171000	146106550	5060	5060	5060	5060	0
215	20230914	170900	146106550	5060	5060	5060	5060	0
216	20230914	170800	146106550	5060	5060	5060	5060	0
217	20230914	170700	146106550	5060	5060	5060	5060	0
218	20230914	170600	146106550	5060	5060	5060	5060	0
219	20230914	170500	146106550	5060	5060	5060	5060	0
220	20230914	170400	146106550	5060	5060	5060	5060	0
221	20230914	170300	146106550	5060	5060	5060	5060	0
222	20230914	170200	146106550	5060	5060	5060	5060	0
223	20230914	170100	146106550	5060	5060	5060	5060	0
224	20230914	170000	146106550	5060	5060	5060	5060	0
225	20230914	165900	146106550	5060	5060	5060	5060	0
226	20230914	165800	146106550	5060	5060	5060	5060	0
227	20230914	165700	146106550	5060	5060	5060	5060	0
228	20230914	165600	146106550	5060	5060	5060	5060	0
229	20230914	165500	146106550	5060	5060	5060	5060	0
230	20230914	165400	146106550	5060	5060	5060	5060	0
231	20230914	165300	146106550	5060	5060	5060	5060	0
232	20230914	165200	146106550	5060	5060	5060	5060	0
233	20230914	165100	146106550	5060	5060	5060	5060	0
234	20230914	165000	146106550	5060	5060	5060	5060	0
235	20230914	164900	146106550	5060	5060	5060	5060	0
236	20230914	164800	146106550	5060	5060	5060	5060	0
237	20230914	164700	146106550	5060	5060	5060	5060	0
238	20230914	164600	146106550	5060	5060	5060	5060	0
239	20230914	164500	146106550	5060	5060	5060	5060	0
240	20230914	164400	146106550	5060	5060	5060	5060	0
241	20230914	164300	146106550	5060	5060	5060	5060	0
242	20230914	164200	146106550	5060	5060	5060	5060	1661
243	20230914	164100	146106550	5060	5060	5060	5060	0
244	20230914	164000	146106550	5060	5060	5060	5060	0
245	20230914	163900	146106550	5060	5060	5060	5060	0
246	20230914	163800	146106550	5060	5060	5060	5060	0
247	20230914	163700	146106550	5060	5060	5060	5060	0
248	20230914	163600	146106550	5060	5060	5060	5060	0
249	20230914	163500	146106550	5060	5060	5060	5060	0
250	20230914	163400	146106550	5060	5060	5060	5060	0
251	20230914	163300	146106550	5060	5060	5060	5060	0
252	20230914	163200	146106550	5060	5060	5060	5060	0
253	20230914	163100	146106550	5060	5060	5060	5060	0
254	20230914	163000	146106550	5060	5060	5060	5060	0
255	20230914	162900	146106550	5060	5060	5060	5060	0
256	20230914	162800	146106550	5060	5060	5060	5060	0
257	20230914	162700	146106550	5060	5060	5060	5060	0
258	20230914	162600	146106550	5060	5060	5060	5060	0
259	20230914	162500	146106550	5060	5060	5060	5060	0
260	20230914	162400	146106550	5060	5060	5060	5060	0
261	20230914	162300	146106550	5060	5060	5060	5060	0
262	20230914	162200	146106550	5060	5060	5060	5060	0
263	20230914	162100	146106550	5060	5060	5060	5060	0
264	20230914	162000	146106550	5060	5060	5060	5060	0
265	20230914	161900	146106550	5060	5060	5060	5060	0
266	20230914	161800	146106550	5060	5060	5060	5060	0
267	20230914	161700	146106550	5060	5060	5060	5060	0
268	20230914	161600	146106550	5060	5060	5060	5060	0
269	20230914	161500	146106550	5060	5060	5060	5060	0
270	20230914	161400	146106550	5060	5060	5060	5060	0
271	20230914	161300	146106550	5060	5060	5060	5060	0
272	20230914	161200	146106550	5060	5060	5060	5060	1661
273	20230914	161100	146106550	5060	5060	5060	5060	0
274	20230914	161000	146106550	5060	5060	5060	5060	0
275	20230914	160900	146106550	5060	5060	5060	5060	0
276	20230914	160800	146106550	5060	5060	5060	5060	0
277	20230914	160700	146106550	5060	5060	5060	5060	0
278	20230914	160600	146106550	5060	5060	5060	5060	0
279	20230914	160500	146106550	5060	5060	5060	5060	0
280	20230914	160400	146106550	5060	5060	5060	5060	0
281	20230914	160300	146106550	5060	5060	5060	5060	0
282	20230914	160200	146106550	5060	5060	5060	5060	0
283	20230914	160100	146106550	5060	5060	5060	5060	0
284	20230914	160000	146106550	5060	5060	5060	5060	0
285	20230914	155900	146106550	5060	5060	5060	5060	0
286	20230914	155800	146106550	5060	5060	5060	5060	0
287	20230914	155700	146106550	5060	5060	5060	5060	0
288	20230914	155600	146106550	5060	5060	5060	5060	0
289	20230914	155500	146106550	5060	5060	5060	5060	0
290	20230914	155400	146106550	5060	5060	5060	5060	0
291	20230914	155300	146106550	5060	5060	5060	5060	0
292	20230914	155200	146106550	5060	5060	5060	5060	0
293	20230914	155100	146106550	5060	5060	5060	5060	0
294	20230914	155000	146106550	5060	5060	5060	5060	0
295	20230914	154900	146106550	5060	5060	5060	5060	0
296	20230914	154800	146106550	5060	5060	5060	5060	0
297	20230914	154700	146106550	5060	5060	5060	5060	0
298	20230914	154600	146106550	5060	5060	5060	5060	0
299	20230914	154500	146106550	5060	5060	5060	5060	0
300	20230914	154400	146106550	5060	5060	5060	5060	0
301	20230914	154300	146106550	5060	5060	5060	5060	0
302	20230914	154200	146106550	5060	5060	5060	5060	1661
303	20230914	154100	146106550	5060	5060	5060	5060	0
304	20230914	154000	146106550	5060	5060	5060	5060	0
305	20230914	153900	146106550	5060	5060	5060	5060	0
306	20230914	153800	146106550	5060	5060	5060	5060	0
307	20230914	153700	146106550	5060	5060	5060	5060	0
308	20230914	153600	146106550	5060	5060	5060	5060	0
309	20230914	153500	146106550	5060	5060	5060	5060	0
310	20230914	153400	146106550	5060	5060	5060	5060	0
311	20230914	153300	146106550	5060	5060	5060	5060	0
312	20230914	153200	146106550	5060	5060	5060	5060	0
313	20230914	153100	146106550	5060	5060	5060	5060	0
314	20230914	153000	146106550	5060	5060	5060	5060	1661
315	20230914	152900	137701890	5040	5040	5040	5040	0
316	20230914	152800	137701890	5040	5040	5040	5040	0
317	20230914	152700	137701890	5040	5040	5040	5040	0
318	20230914	152600	137701890	5040	5040	5040	5040	0
319	20230914	152500	137701890	5040	5040	5040	5040	0
320	20230914	152400	137701890	5040	5040	5040	5040	0
321	20230914	152300	137701890	5040	5040	5040	5040	0
322	20230914	152200	137701890	5040	5040	5040	5040	0
323	20230914	152100	137701890	5040	5040	5040	5040	0
324	20230914	152000	137701890	5040	5040	5040	5040	0
325	20230914	151900	137701890	5040	5040	5040	5040	1
326	20230914	151800	137696850	5010	5010	5010	5010	0
327	20230914	151700	137696850	5010	5040	5040	5010	71
328	20230914	151600	137341060	5040	5040	5040	5040	0
329	20230914	151500	137341060	5040	5040	5040	5040	142
330	20230914	151400	136625380	5040	5040	5040	5040	0
331	20230914	151300	136625380	5040	5040	5040	5040	0
332	20230914	151200	136625380	5040	5040	5040	5040	564
333	20230914	151100	133782820	5040	5040	5040	5040	200
334	20230914	151000	132774820	5040	5040	5040	5040	0
335	20230914	150900	132774820	5040	5040	5040	5040	200
336	20230914	150800	131766820	5040	5040	5040	5040	100
337	20230914	150700	131262820	5040	5040	5040	5040	0
338	20230914	150600	131262820	5040	5040	5040	5040	0
339	20230914	150500	131262820	5040	5040	5040	5040	1
340	20230914	150400	131257780	5010	5010	5010	5010	129
341	20230914	150300	130611490	5040	5040	5040	5040	0
342	20230914	150200	130611490	5040	5040	5040	5040	0
343	20230914	150100	130611490	5040	5040	5040	5040	0
344	20230914	150000	130611490	5040	5000	5040	5000	51
345	20230914	145900	130356450	4995	4995	4995	4995	0
346	20230914	145800	130356450	4995	4995	4995	4995	0
347	20230914	145700	130356450	4995	4995	4995	4995	0
348	20230914	145600	130356450	4995	4995	4995	4995	459
349	20230914	145500	128063745	4995	5010	5010	4995	629
350	20230914	145400	124919510	5050	5050	5050	5050	0
351	20230914	145300	124919510	5050	5050	5050	5050	0
352	20230914	145200	124919510	5050	5050	5050	5050	0
353	20230914	145100	124919510	5050	5050	5050	5050	0
354	20230914	145000	124919510	5050	5050	5050	5050	0
355	20230914	144900	124919510	5050	5050	5050	5050	629
356	20230914	144800	121743060	5050	5050	5050	5050	0
357	20230914	144700	121743060	5050	5050	5050	5050	0
358	20230914	144600	121743060	5050	5050	5050	5050	0
359	20230914	144500	121743060	5050	5050	5050	5050	0
360	20230914	144400	121743060	5050	5040	5050	5040	1700
361	20230914	144300	113169110	5040	5040	5040	5040	0
362	20230914	144200	113169110	5040	5040	5040	5040	0
363	20230914	144100	113169110	5040	5040	5040	5040	0
364	20230914	144000	113169110	5040	5040	5040	5040	0
365	20230914	143900	113169110	5040	5040	5040	5040	0
366	20230914	143800	113169110	5040	5040	5040	5040	0
367	20230914	143700	113169110	5040	5010	5040	5010	2
368	20230914	143600	113159060	5010	5010	5010	5010	0
369	20230914	143500	113159060	5010	5010	5010	5010	0
370	20230914	143400	113159060	5010	5010	5010	5010	0
371	20230914	143300	113159060	5010	5010	5010	5010	10
372	20230914	143200	113108960	5040	5040	5040	5040	1
373	20230914	143100	113103920	5050	5050	5050	5050	0
374	20230914	143000	113103920	5050	5050	5050	5050	0
375	20230914	142900	113103920	5050	5050	5050	5050	0
376	20230914	142800	113103920	5050	5050	5050	5050	0
377	20230914	142700	113103920	5050	5050	5050	5050	0
378	20230914	142600	113103920	5050	5050	5050	5050	0
379	20230914	142500	113103920	5050	5050	5050	5050	0
380	20230914	142400	113103920	5050	5050	5050	5050	0
381	20230914	142300	113103920	5050	5050	5050	5050	0
382	20230914	142200	113103920	5050	5050	5050	5050	0
383	20230914	142100	113103920	5050	5020	5050	5020	2238
384	20230914	142000	101817130	5020	5020	5020	5020	63
385	20230914	141900	101500870	5020	5020	5020	5020	0
386	20230914	141800	101500870	5020	5020	5020	5020	0
387	20230914	141700	101500870	5020	5020	5020	5020	0
388	20230914	141600	101500870	5020	5020	5020	5020	0
389	20230914	141500	101500870	5020	5020	5020	5020	0
390	20230914	141400	101500870	5020	5020	5020	5020	0
391	20230914	141300	101500870	5020	5020	5020	5020	0
392	20230914	141200	101500870	5020	5020	5020	5020	0
393	20230914	141100	101500870	5020	5020	5020	5020	6
394	20230914	141000	101470750	4980	4980	4980	4980	0
395	20230914	140900	101470750	4980	4980	4980	4980	0
396	20230914	140800	101470750	4980	4980	4980	4980	78
397	20230914	140700	101082310	4980	4980	4980	4980	0
398	20230914	140600	101082310	4980	4980	4980	4980	0
399	20230914	140500	101082310	4980	4980	4980	4980	0
400	20230914	140400	101082310	4980	4985	4985	4980	831
401	20230914	140300	96943640	4985	4985	4985	4985	221
402	20230914	140200	95841955	4990	4995	4995	4990	604
403	20230914	140100	92827490	5000	5010	5010	5000	235
404	20230914	140000	91651200	5010	5010	5010	5010	0
405	20230914	135900	91651200	5010	5010	5010	5010	0
406	20230914	135800	91651200	5010	5010	5010	5010	0
407	20230914	135700	91651200	5010	5010	5010	5010	6
408	20230914	135600	91621140	5010	5010	5010	5010	0
409	20230914	135500	91621140	5010	5010	5010	5010	0
410	20230914	135400	91621140	5010	5010	5010	5010	0
411	20230914	135300	91621140	5010	5010	5010	5010	0
412	20230914	135200	91621140	5010	5010	5010	5010	0
413	20230914	135100	91621140	5010	5010	5010	5010	100
414	20230914	135000	91120140	5020	5020	5020	5020	0
415	20230914	134900	91120140	5020	5020	5020	5020	0
416	20230914	134800	91120140	5020	5020	5020	5020	0
417	20230914	134700	91120140	5020	5020	5020	5020	0
418	20230914	134600	91120140	5020	5020	5020	5020	0
419	20230914	134500	91120140	5020	5020	5020	5020	20
420	20230914	134400	91019740	5010	5010	5010	5010	0
421	20230914	134300	91019740	5010	5010	5010	5010	140
422	20230914	134200	90318340	5010	5010	5010	5010	0
423	20230914	134100	90318340	5010	5010	5010	5010	101
424	20230914	134000	89812330	5020	5020	5020	5020	0
425	20230914	133900	89812330	5020	5020	5020	5020	0
426	20230914	133800	89812330	5020	5020	5020	5020	0
427	20230914	133700	89812330	5020	5020	5020	5020	1
428	20230914	133600	89807310	5020	5020	5020	5020	0
429	20230914	133500	89807310	5020	5020	5020	5020	0
430	20230914	133400	89807310	5020	5020	5020	5020	100
431	20230914	133300	89305310	5020	5020	5020	5020	100
432	20230914	133200	88803310	5020	5020	5020	5020	0
433	20230914	133100	88803310	5020	5020	5020	5020	0
434	20230914	133000	88803310	5020	5000	5020	5000	6
435	20230914	132900	88773230	5000	5000	5000	5000	0
436	20230914	132800	88773230	5000	5000	5000	5000	0
437	20230914	132700	88773230	5000	5000	5000	5000	230
438	20230914	132600	87623230	5000	5000	5000	5000	0
439	20230914	132500	87623230	5000	5000	5000	5000	0
440	20230914	132400	87623230	5000	5000	5000	5000	0
441	20230914	132300	87623230	5000	5000	5000	5000	0
442	20230914	132200	87623230	5000	5000	5000	5000	1
443	20230914	132100	87618230	5000	5000	5000	5000	0
444	20230914	132000	87618230	5000	5000	5000	5000	0
445	20230914	131900	87618230	5000	4980	5000	4980	2
446	20230914	131800	87608250	4980	4980	4980	4980	298
447	20230914	131700	86124210	4985	4990	4990	4985	564
448	20230914	131600	83312170	5000	5000	5000	5000	0
449	20230914	131500	83312170	5000	5000	5000	5000	5
450	20230914	131400	83287170	4990	4990	4990	4990	0
451	20230914	131300	83287170	4990	4990	4990	4990	0
452	20230914	131200	83287170	4990	4990	4990	4990	257
453	20230914	131100	82004740	5000	5000	5000	5000	0
454	20230914	131000	82004740	5000	5000	5000	5000	0
455	20230914	130900	82004740	5000	5000	5000	5000	1
456	20230914	130800	81999740	5000	5000	5000	5000	0
457	20230914	130700	81999740	5000	5000	5000	5000	0
458	20230914	130600	81999740	5000	5000	5000	5000	0
459	20230914	130500	81999740	5000	5000	5000	5000	0
460	20230914	130400	81999740	5000	5000	5000	5000	0
461	20230914	130300	81999740	5000	5000	5000	5000	0
462	20230914	130200	81999740	5000	5000	5000	5000	0
463	20230914	130100	81999740	5000	5000	5000	5000	0
464	20230914	130000	81999740	5000	5000	5000	5000	0
465	20230914	125900	81999740	5000	5000	5000	5000	0
466	20230914	125800	81999740	5000	5000	5000	5000	0
467	20230914	125700	81999740	5000	5000	5000	5000	0
468	20230914	125600	81999740	5000	5000	5000	5000	0
469	20230914	125500	81999740	5000	5000	5000	5000	0
470	20230914	125400	81999740	5000	5000	5000	5000	0
471	20230914	125300	81999740	5000	5000	5000	5000	0
472	20230914	125200	81999740	5000	5000	5000	5000	0
473	20230914	125100	81999740	5000	5000	5000	5000	0
474	20230914	125000	81999740	5000	5000	5000	5000	55
475	20230914	124900	81724740	5000	5000	5000	5000	0
476	20230914	124800	81724740	5000	5000	5000	5000	0
477	20230914	124700	81724740	5000	5000	5000	5000	1
478	20230914	124600	81719740	5000	5000	5000	5000	0
479	20230914	124500	81719740	5000	5000	5000	5000	0
480	20230914	124400	81719740	5000	5000	5000	5000	0
481	20230914	124300	81719740	5000	4990	5000	4990	2
482	20230914	124200	81709750	4990	4990	4990	4990	131
483	20230914	124100	81056060	4990	4990	4990	4990	0
484	20230914	124000	81056060	4990	4995	4995	4990	131
485	20230914	123900	80402355	5000	5000	5000	5000	0
486	20230914	123800	80402355	5000	5000	5000	5000	0
487	20230914	123700	80402355	5000	5000	5000	5000	0
488	20230914	123600	80402355	5000	5000	5000	5000	0
489	20230914	123500	80402355	5000	5000	5000	5000	0
490	20230914	123400	80402355	5000	5000	5000	5000	0
491	20230914	123300	80402355	5000	5000	5000	5000	0
492	20230914	123200	80402355	5000	5000	5000	5000	0
493	20230914	123100	80402355	5000	5000	5000	5000	0
494	20230914	123000	80402355	5000	5000	5000	5000	0
495	20230914	122900	80402355	5000	4990	5000	4990	217
496	20230914	122800	79319515	5000	5000	5000	5000	0
497	20230914	122700	79319515	5000	5000	5000	5000	0
498	20230914	122600	79319515	5000	5000	5000	5000	0
499	20230914	122500	79319515	5000	5000	5000	5000	0
500	20230914	122400	79319515	5000	4990	5000	4990	565
501	20230914	122300	76494695	5000	5000	5000	5000	0
502	20230914	122200	76494695	5000	5000	5000	5000	0
503	20230914	122100	76494695	5000	5000	5000	5000	0
504	20230914	122000	76494695	5000	5000	5000	5000	1
505	20230914	121900	76489695	4990	4990	4990	4990	0
506	20230914	121800	76489695	4990	4990	4990	4990	2
507	20230914	121700	76479715	5000	5000	5000	5000	0
508	20230914	121600	76479715	5000	5000	5000	5000	0
509	20230914	121500	76479715	5000	5000	5000	5000	1
510	20230914	121400	76474715	4990	4990	4990	4990	0
511	20230914	121300	76474715	4990	4990	4990	4990	0
512	20230914	121200	76474715	4990	4990	4990	4990	117
513	20230914	121100	75890885	4990	4990	4990	4990	0
514	20230914	121000	75890885	4990	4990	4990	4990	0
515	20230914	120900	75890885	4990	4990	4990	4990	0
516	20230914	120800	75890885	4990	4990	4990	4990	0
517	20230914	120700	75890885	4990	4990	4990	4990	1
518	20230914	120600	75885895	4990	4990	4990	4990	0
519	20230914	120500	75885895	4990	4990	4990	4990	0
520	20230914	120400	75885895	4990	4990	4990	4990	0
521	20230914	120300	75885895	4990	4990	4990	4990	0
522	20230914	120200	75885895	4990	4990	4990	4990	0
523	20230914	120100	75885895	4990	4990	4990	4990	1
524	20230914	120000	75880905	5010	5010	5010	5010	0
525	20230914	115900	75880905	5010	5010	5010	5010	0
526	20230914	115800	75880905	5010	5010	5010	5010	0
527	20230914	115700	75880905	5010	5010	5010	5010	0
528	20230914	115600	75880905	5010	5010	5010	5010	0
529	20230914	115500	75880905	5010	5010	5010	5010	0
530	20230914	115400	75880905	5010	5010	5010	5010	0
531	20230914	115300	75880905	5010	5010	5010	5010	0
532	20230914	115200	75880905	5010	5010	5010	5010	0
533	20230914	115100	75880905	5010	5010	5010	5010	0
534	20230914	115000	75880905	5010	5010	5010	5010	0
535	20230914	114900	75880905	5010	5010	5010	5010	0
536	20230914	114800	75880905	5010	5010	5010	5010	2
537	20230914	114700	75870885	5010	5010	5010	5010	0
538	20230914	114600	75870885	5010	5010	5010	5010	0
539	20230914	114500	75870885	5010	4990	5010	4990	6
540	20230914	114400	75840925	5010	5010	5010	5010	0
541	20230914	114300	75840925	5010	5010	5010	5010	1
542	20230914	114200	75835915	5010	5010	5010	5010	0
543	20230914	114100	75835915	5010	5010	5010	5010	0
544	20230914	114000	75835915	5010	5010	5010	5010	0
545	20230914	113900	75835915	5010	4990	5010	4990	2
546	20230914	113800	75825915	4980	4980	4980	4980	0
547	20230914	113700	75825915	4980	4980	4980	4980	0
548	20230914	113600	75825915	4980	4980	4980	4980	2
549	20230914	113500	75815955	4985	4985	4985	4985	0
550	20230914	113400	75815955	4985	4985	4985	4985	0
551	20230914	113300	75815955	4985	4985	4985	4985	0
552	20230914	113200	75815955	4985	4985	4985	4985	0
553	20230914	113100	75815955	4985	4990	4990	4985	600
554	20230914	113000	72824450	4985	4985	4985	4985	0
555	20230914	112900	72824450	4985	4985	4985	4985	0
556	20230914	112800	72824450	4985	4985	4985	4985	0
557	20230914	112700	72824450	4985	4985	4985	4985	0
558	20230914	112600	72824450	4985	4985	4985	4985	0
559	20230914	112500	72824450	4985	4985	4985	4985	0
560	20230914	112400	72824450	4985	4995	4995	4985	485
561	20230914	112300	70403965	4995	4995	4995	4995	0
562	20230914	112200	70403965	4995	4995	4995	4995	19
563	20230914	112100	70309060	4995	4995	4995	4995	10
564	20230914	112000	70259110	5010	5010	5010	5010	1
565	20230914	111900	70254100	5010	5010	5010	5010	1
566	20230914	111800	70249090	5000	5000	5000	5000	248
567	20230914	111700	69009090	5010	5010	5010	5010	0
568	20230914	111600	69009090	5010	5010	5010	5010	0
569	20230914	111500	69009090	5010	5010	5010	5010	0
570	20230914	111400	69009090	5010	5010	5010	5010	0
571	20230914	111300	69009090	5010	5010	5010	5010	0
572	20230914	111200	69009090	5010	5010	5010	5010	0
573	20230914	111100	69009090	5010	5010	5010	5010	0
574	20230914	111000	69009090	5010	5010	5010	5010	0
575	20230914	110900	69009090	5010	5010	5010	5010	209
576	20230914	110800	67962000	5010	5010	5010	5010	50
577	20230914	110700	67711500	5010	5010	5010	5010	0
578	20230914	110600	67711500	5010	5010	5010	5010	1
579	20230914	110500	67706490	4995	4995	4995	4995	0
580	20230914	110400	67706490	4995	4995	4995	4995	0
581	20230914	110300	67706490	4995	4995	4995	4995	0
582	20230914	110200	67706490	4995	4995	4995	4995	144
583	20230914	110100	66987210	4995	4985	4995	4985	466
584	20230914	110000	64662640	4985	4985	4985	4985	0
585	20230914	105900	64662640	4985	4985	4985	4985	0
586	20230914	105800	64662640	4985	4985	4985	4985	0
587	20230914	105700	64662640	4985	4985	4985	4985	0
588	20230914	105600	64662640	4985	4980	4985	4980	37
589	20230914	105500	64478330	4980	4980	4980	4980	0
590	20230914	105400	64478330	4980	4980	4980	4980	0
591	20230914	105300	64478330	4980	4980	4980	4980	17
592	20230914	105200	64393670	4985	4985	4985	4985	0
593	20230914	105100	64393670	4985	4985	4985	4985	0
594	20230914	105000	64393670	4985	4985	4985	4985	0
595	20230914	104900	64393670	4985	4985	4985	4985	0
596	20230914	104800	64393670	4985	4985	4985	4985	1
597	20230914	104700	64388685	4975	4975	4975	4975	0
598	20230914	104600	64388685	4975	4975	4975	4975	0
599	20230914	104500	64388685	4975	4975	4975	4975	0
600	20230914	104400	64388685	4975	4975	4975	4975	0
601	20230914	104300	64388685	4975	4975	4975	4975	0
602	20230914	104200	64388685	4975	4975	4975	4975	0
603	20230914	104100	64388685	4975	4975	4975	4975	0
604	20230914	104000	64388685	4975	4975	4975	4975	0
605	20230914	103900	64388685	4975	4975	4975	4975	0
606	20230914	103800	64388685	4975	4975	4975	4975	0
607	20230914	103700	64388685	4975	4980	4980	4975	52
608	20230914	103600	64129960	4975	4975	4975	4975	0
609	20230914	103500	64129960	4975	4975	4975	4975	0
610	20230914	103400	64129960	4975	4975	4975	4975	0
611	20230914	103300	64129960	4975	4975	4975	4975	0
612	20230914	103200	64129960	4975	4975	4975	4975	0
613	20230914	103100	64129960	4975	4975	4975	4975	0
614	20230914	103000	64129960	4975	4975	4975	4975	0
615	20230914	102900	64129960	4975	4975	4975	4975	0
616	20230914	102800	64129960	4975	4975	4975	4975	0
617	20230914	102700	64129960	4975	4975	4975	4975	0
618	20230914	102600	64129960	4975	4975	4975	4975	0
619	20230914	102500	64129960	4975	4990	4990	4975	100
620	20230914	102400	63631860	5010	5010	5010	5010	0
621	20230914	102300	63631860	5010	5010	5010	5010	0
622	20230914	102200	63631860	5010	5010	5010	5010	0
623	20230914	102100	63631860	5010	5010	5010	5010	0
624	20230914	102000	63631860	5010	5010	5010	5010	0
625	20230914	101900	63631860	5010	5010	5010	5010	0
626	20230914	101800	63631860	5010	5010	5010	5010	0
627	20230914	101700	63631860	5010	5010	5010	5010	0
628	20230914	101600	63631860	5010	5010	5010	5010	100
629	20230914	101500	63130860	5010	5010	5010	5010	1
630	20230914	101400	63125850	5000	5000	5000	5000	0
631	20230914	101300	63125850	5000	5000	5000	5000	0
632	20230914	101200	63125850	5000	5000	5000	5000	0
633	20230914	101100	63125850	5000	5000	5000	5000	210
634	20230914	101000	62075850	5010	5000	5010	5000	2
635	20230914	100900	62065840	4995	4995	4995	4995	0
636	20230914	100800	62065840	4995	4990	4995	4990	378
637	20230914	100700	60177885	4995	4995	4995	4995	0
638	20230914	100600	60177885	4995	4995	4995	4995	0
639	20230914	100500	60177885	4995	4995	4995	4995	0
640	20230914	100400	60177885	4995	4995	4995	4995	0
641	20230914	100300	60177885	4995	4995	4995	4995	0
642	20230914	100200	60177885	4995	4995	4995	4995	0
643	20230914	100100	60177885	4995	4995	4995	4950	2540
644	20230914	100000	47556325	4995	4995	4995	4995	0
645	20230914	095900	47556325	4995	4995	4995	4995	133
646	20230914	095800	46891990	5000	5000	5000	4990	882
647	20230914	095700	42486185	5000	5000	5000	5000	530
648	20230914	095600	39836185	5000	5000	5000	5000	0
649	20230914	095500	39836185	5000	5000	5000	5000	270
650	20230914	095400	38486185	5010	5010	5010	5010	0
651	20230914	095300	38486185	5010	5010	5010	5010	20
652	20230914	095200	38385985	5010	5010	5010	5010	352
653	20230914	095100	36622465	5010	5010	5010	5010	1
654	20230914	095000	36617455	5010	5010	5010	5010	338
655	20230914	094900	34924075	5010	5010	5010	5010	6
656	20230914	094800	34894015	5020	5020	5020	5020	178
657	20230914	094700	34000455	5020	5020	5020	5020	0
658	20230914	094600	34000455	5020	5020	5030	5020	293
659	20230914	094500	32528685	5020	5020	5020	5020	20
660	20230914	094400	32428285	5010	5010	5010	5010	0
661	20230914	094300	32428285	5010	5010	5010	5010	0
662	20230914	094200	32428285	5010	5010	5010	5010	0
663	20230914	094100	32428285	5010	5010	5010	5010	4
664	20230914	094000	32408245	5020	5020	5020	5020	0
665	20230914	093900	32408245	5020	5020	5020	5020	0
666	20230914	093800	32408245	5020	5020	5020	5020	1
667	20230914	093700	32403225	5030	5030	5030	5030	0
668	20230914	093600	32403225	5030	5030	5030	5030	0
669	20230914	093500	32403225	5030	5030	5030	5030	0
670	20230914	093400	32403225	5030	5030	5030	5030	1
671	20230914	093300	32398195	5030	5030	5030	5030	0
672	20230914	093200	32398195	5030	5030	5030	5030	1
673	20230914	093100	32393165	5030	5030	5030	5030	0
674	20230914	093000	32393165	5030	5030	5030	5030	0
675	20230914	092900	32393165	5030	5030	5030	5030	0
676	20230914	092800	32393165	5030	5030	5030	5030	0
677	20230914	092700	32393165	5030	5030	5030	5030	2
678	20230914	092600	32383105	5030	5030	5030	5030	694
679	20230914	092500	28892285	5050	5050	5050	5050	0
680	20230914	092400	28892285	5050	5050	5050	5050	0
681	20230914	092300	28892285	5050	5050	5050	5050	0
682	20230914	092200	28892285	5050	5050	5050	5050	0
683	20230914	092100	28892285	5050	5050	5050	5050	11
684	20230914	092000	28836735	5030	5030	5030	5030	0
685	20230914	091900	28836735	5030	5030	5030	5030	0
686	20230914	091800	28836735	5030	5030	5030	5030	0
687	20230914	091700	28836735	5030	5030	5030	5030	55
688	20230914	091600	28560085	5040	5050	5050	5040	3
689	20230914	091500	28544955	5030	5030	5030	5030	0
690	20230914	091400	28544955	5030	5030	5030	5030	6
691	20230914	091300	28514775	5030	5030	5030	5030	0
692	20230914	091200	28514775	5030	5040	5040	5030	480
693	20230914	091100	26097595	5050	5040	5050	5040	524
694	20230914	091000	23456285	5040	5030	5040	5030	311
695	20230914	090900	21889085	5030	5030	5030	5030	0
696	20230914	090800	21889085	5030	5010	5030	5010	12
697	20230914	090700	21828945	5010	5010	5010	5010	0
698	20230914	090600	21828945	5010	5010	5010	5010	2
699	20230914	090500	21818925	5020	5020	5020	5020	100
700	20230914	090400	21316925	5000	5000	5000	5000	0
701	20230914	090300	21316925	5000	5010	5010	5000	1479
702	20230914	090200	13915235	4990	4990	4990	4990	0
703	20230914	090100	13915235	4990	5040	5040	4990	2731
704	20230914	090000	261300	5050	5010	5050	5010	52