KissMeData/448730/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	205700	135491715	5010	5010	5010	5010	738
3	20230913	205600	135491715	5010	5010	5010	5010	0
4	20230913	205500	135491715	5010	5010	5010	5010	0
5	20230913	205400	135491715	5010	5010	5010	5010	0
6	20230913	205300	135491715	5010	5010	5010	5010	0
7	20230913	205200	135491715	5010	5010	5010	5010	0
8	20230913	205100	135491715	5010	5010	5010	5010	0
9	20230913	205000	135491715	5010	5010	5010	5010	0
10	20230913	204900	135491715	5010	5010	5010	5010	0
11	20230913	204800	135491715	5010	5010	5010	5010	0
12	20230913	204700	135491715	5010	5010	5010	5010	0
13	20230913	204600	135491715	5010	5010	5010	5010	0
14	20230913	204500	135491715	5010	5010	5010	5010	0
15	20230913	204400	135491715	5010	5010	5010	5010	0
16	20230913	204300	135491715	5010	5010	5010	5010	0
17	20230913	204200	135491715	5010	5010	5010	5010	0
18	20230913	204100	135491715	5010	5010	5010	5010	0
19	20230913	204000	135491715	5010	5010	5010	5010	0
20	20230913	203900	135491715	5010	5010	5010	5010	0
21	20230913	203800	135491715	5010	5010	5010	5010	0
22	20230913	203700	135491715	5010	5010	5010	5010	0
23	20230913	203600	135491715	5010	5010	5010	5010	0
24	20230913	203500	135491715	5010	5010	5010	5010	0
25	20230913	203400	135491715	5010	5010	5010	5010	0
26	20230913	203300	135491715	5010	5010	5010	5010	0
27	20230913	203200	135491715	5010	5010	5010	5010	0
28	20230913	203100	135491715	5010	5010	5010	5010	0
29	20230913	203000	135491715	5010	5010	5010	5010	0
30	20230913	202900	135491715	5010	5010	5010	5010	0
31	20230913	202800	135491715	5010	5010	5010	5010	0
32	20230913	202700	135491715	5010	5010	5010	5010	738
33	20230913	202600	135491715	5010	5010	5010	5010	0
34	20230913	202500	135491715	5010	5010	5010	5010	0
35	20230913	202400	135491715	5010	5010	5010	5010	0
36	20230913	202300	135491715	5010	5010	5010	5010	0
37	20230913	202200	135491715	5010	5010	5010	5010	0
38	20230913	202100	135491715	5010	5010	5010	5010	0
39	20230913	202000	135491715	5010	5010	5010	5010	0
40	20230913	201900	135491715	5010	5010	5010	5010	0
41	20230913	201800	135491715	5010	5010	5010	5010	0
42	20230913	201700	135491715	5010	5010	5010	5010	0
43	20230913	201600	135491715	5010	5010	5010	5010	0
44	20230913	201500	135491715	5010	5010	5010	5010	0
45	20230913	201400	135491715	5010	5010	5010	5010	0
46	20230913	201300	135491715	5010	5010	5010	5010	0
47	20230913	201200	135491715	5010	5010	5010	5010	0
48	20230913	201100	135491715	5010	5010	5010	5010	0
49	20230913	201000	135491715	5010	5010	5010	5010	0
50	20230913	200900	135491715	5010	5010	5010	5010	0
51	20230913	200800	135491715	5010	5010	5010	5010	0
52	20230913	200700	135491715	5010	5010	5010	5010	0
53	20230913	200600	135491715	5010	5010	5010	5010	0
54	20230913	200500	135491715	5010	5010	5010	5010	0
55	20230913	200400	135491715	5010	5010	5010	5010	0
56	20230913	200300	135491715	5010	5010	5010	5010	0
57	20230913	200200	135491715	5010	5010	5010	5010	0
58	20230913	200100	135491715	5010	5010	5010	5010	0
59	20230913	200000	135491715	5010	5010	5010	5010	0
60	20230913	195900	135491715	5010	5010	5010	5010	0
61	20230913	195800	135491715	5010	5010	5010	5010	0
62	20230913	195700	135491715	5010	5010	5010	5010	738
63	20230913	195600	135491715	5010	5010	5010	5010	0
64	20230913	195500	135491715	5010	5010	5010	5010	0
65	20230913	195400	135491715	5010	5010	5010	5010	0
66	20230913	195300	135491715	5010	5010	5010	5010	0
67	20230913	195200	135491715	5010	5010	5010	5010	0
68	20230913	195100	135491715	5010	5010	5010	5010	0
69	20230913	195000	135491715	5010	5010	5010	5010	0
70	20230913	194900	135491715	5010	5010	5010	5010	0
71	20230913	194800	135491715	5010	5010	5010	5010	0
72	20230913	194700	135491715	5010	5010	5010	5010	0
73	20230913	194600	135491715	5010	5010	5010	5010	0
74	20230913	194500	135491715	5010	5010	5010	5010	0
75	20230913	194400	135491715	5010	5010	5010	5010	0
76	20230913	194300	135491715	5010	5010	5010	5010	0
77	20230913	194200	135491715	5010	5010	5010	5010	0
78	20230913	194100	135491715	5010	5010	5010	5010	0
79	20230913	194000	135491715	5010	5010	5010	5010	0
80	20230913	193900	135491715	5010	5010	5010	5010	0
81	20230913	193800	135491715	5010	5010	5010	5010	0
82	20230913	193700	135491715	5010	5010	5010	5010	0
83	20230913	193600	135491715	5010	5010	5010	5010	0
84	20230913	193500	135491715	5010	5010	5010	5010	0
85	20230913	193400	135491715	5010	5010	5010	5010	0
86	20230913	193300	135491715	5010	5010	5010	5010	0
87	20230913	193200	135491715	5010	5010	5010	5010	0
88	20230913	193100	135491715	5010	5010	5010	5010	0
89	20230913	193000	135491715	5010	5010	5010	5010	0
90	20230913	192900	135491715	5010	5010	5010	5010	0
91	20230913	192800	135491715	5010	5010	5010	5010	0
92	20230913	192700	135491715	5010	5010	5010	5010	738
93	20230913	192600	135491715	5010	5010	5010	5010	0
94	20230913	192500	135491715	5010	5010	5010	5010	0
95	20230913	192400	135491715	5010	5010	5010	5010	0
96	20230913	192300	135491715	5010	5010	5010	5010	0
97	20230913	192200	135491715	5010	5010	5010	5010	0
98	20230913	192100	135491715	5010	5010	5010	5010	0
99	20230913	192000	135491715	5010	5010	5010	5010	0
100	20230913	191900	135491715	5010	5010	5010	5010	0
101	20230913	191800	135491715	5010	5010	5010	5010	0
102	20230913	191700	135491715	5010	5010	5010	5010	0
103	20230913	191600	135491715	5010	5010	5010	5010	0
104	20230913	191500	135491715	5010	5010	5010	5010	0
105	20230913	191400	135491715	5010	5010	5010	5010	0
106	20230913	191300	135491715	5010	5010	5010	5010	0
107	20230913	191200	135491715	5010	5010	5010	5010	0
108	20230913	191100	135491715	5010	5010	5010	5010	0
109	20230913	191000	135491715	5010	5010	5010	5010	0
110	20230913	190900	135491715	5010	5010	5010	5010	0
111	20230913	190800	135491715	5010	5010	5010	5010	0
112	20230913	190700	135491715	5010	5010	5010	5010	0
113	20230913	190600	135491715	5010	5010	5010	5010	0
114	20230913	190500	135491715	5010	5010	5010	5010	0
115	20230913	190400	135491715	5010	5010	5010	5010	0
116	20230913	190300	135491715	5010	5010	5010	5010	0
117	20230913	190200	135491715	5010	5010	5010	5010	0
118	20230913	190100	135491715	5010	5010	5010	5010	0
119	20230913	190000	135491715	5010	5010	5010	5010	0
120	20230913	185900	135491715	5010	5010	5010	5010	0
121	20230913	185800	135491715	5010	5010	5010	5010	0
122	20230913	185700	135491715	5010	5010	5010	5010	738
123	20230913	185600	135491715	5010	5010	5010	5010	0
124	20230913	185500	135491715	5010	5010	5010	5010	0
125	20230913	185400	135491715	5010	5010	5010	5010	0
126	20230913	185300	135491715	5010	5010	5010	5010	0
127	20230913	185200	135491715	5010	5010	5010	5010	0
128	20230913	185100	135491715	5010	5010	5010	5010	0
129	20230913	185000	135491715	5010	5010	5010	5010	0
130	20230913	184900	135491715	5010	5010	5010	5010	0
131	20230913	184800	135491715	5010	5010	5010	5010	0
132	20230913	184700	135491715	5010	5010	5010	5010	0
133	20230913	184600	135491715	5010	5010	5010	5010	0
134	20230913	184500	135491715	5010	5010	5010	5010	0
135	20230913	184400	135491715	5010	5010	5010	5010	0
136	20230913	184300	135491715	5010	5010	5010	5010	0
137	20230913	184200	135491715	5010	5010	5010	5010	0
138	20230913	184100	135491715	5010	5010	5010	5010	0
139	20230913	184000	135491715	5010	5010	5010	5010	0
140	20230913	183900	135491715	5010	5010	5010	5010	0
141	20230913	183800	135491715	5010	5010	5010	5010	0
142	20230913	183700	135491715	5010	5010	5010	5010	0
143	20230913	183600	135491715	5010	5010	5010	5010	0
144	20230913	183500	135491715	5010	5010	5010	5010	0
145	20230913	183400	135491715	5010	5010	5010	5010	0
146	20230913	183300	135491715	5010	5010	5010	5010	0
147	20230913	183200	135491715	5010	5010	5010	5010	0
148	20230913	183100	135491715	5010	5010	5010	5010	0
149	20230913	183000	135491715	5010	5010	5010	5010	0
150	20230913	182900	135491715	5010	5010	5010	5010	0
151	20230913	182800	135491715	5010	5010	5010	5010	0
152	20230913	182700	135491715	5010	5010	5010	5010	738
153	20230913	182600	135491715	5010	5010	5010	5010	0
154	20230913	182500	135491715	5010	5010	5010	5010	0
155	20230913	182400	135491715	5010	5010	5010	5010	0
156	20230913	182300	135491715	5010	5010	5010	5010	0
157	20230913	182200	135491715	5010	5010	5010	5010	0
158	20230913	182100	135491715	5010	5010	5010	5010	0
159	20230913	182000	135491715	5010	5010	5010	5010	0
160	20230913	181900	135491715	5010	5010	5010	5010	0
161	20230913	181800	135491715	5010	5010	5010	5010	0
162	20230913	181700	135491715	5010	5010	5010	5010	0
163	20230913	181600	135491715	5010	5010	5010	5010	0
164	20230913	181500	135491715	5010	5010	5010	5010	0
165	20230913	181400	135491715	5010	5010	5010	5010	0
166	20230913	181300	135491715	5010	5010	5010	5010	0
167	20230913	181200	135491715	5010	5010	5010	5010	0
168	20230913	181100	135491715	5010	5010	5010	5010	0
169	20230913	181000	135491715	5010	5010	5010	5010	0
170	20230913	180900	135491715	5010	5010	5010	5010	0
171	20230913	180800	135491715	5010	5010	5010	5010	0
172	20230913	180700	135491715	5010	5010	5010	5010	0
173	20230913	180600	135491715	5010	5010	5010	5010	0
174	20230913	180500	135491715	5010	5010	5010	5010	0
175	20230913	180400	135491715	5010	5010	5010	5010	0
176	20230913	180300	135491715	5010	5010	5010	5010	0
177	20230913	180200	135491715	5010	5010	5010	5010	0
178	20230913	180100	135491715	5010	5010	5010	5010	0
179	20230913	180000	135491715	5010	5010	5010	5010	0
180	20230913	175900	135491715	5010	5010	5010	5010	0
181	20230913	175800	135491715	5010	5010	5010	5010	0
182	20230913	175700	135491715	5010	5010	5010	5010	738
183	20230913	175600	135491715	5010	5010	5010	5010	0
184	20230913	175500	135491715	5010	5010	5010	5010	0
185	20230913	175400	135491715	5010	5010	5010	5010	0
186	20230913	175300	135491715	5010	5010	5010	5010	0
187	20230913	175200	135491715	5010	5010	5010	5010	0
188	20230913	175100	135491715	5010	5010	5010	5010	0
189	20230913	175000	135491715	5010	5010	5010	5010	0
190	20230913	174900	135491715	5010	5010	5010	5010	0
191	20230913	174800	135491715	5010	5010	5010	5010	0
192	20230913	174700	135491715	5010	5010	5010	5010	0
193	20230913	174600	135491715	5010	5010	5010	5010	0
194	20230913	174500	135491715	5010	5010	5010	5010	0
195	20230913	174400	135491715	5010	5010	5010	5010	0
196	20230913	174300	135491715	5010	5010	5010	5010	0
197	20230913	174200	135491715	5010	5010	5010	5010	0
198	20230913	174100	135491715	5010	5010	5010	5010	0
199	20230913	174000	135491715	5010	5010	5010	5010	0
200	20230913	173900	135491715	5010	5010	5010	5010	0
201	20230913	173800	135491715	5010	5010	5010	5010	0
202	20230913	173700	135491715	5010	5010	5010	5010	0
203	20230913	173600	135491715	5010	5010	5010	5010	0
204	20230913	173500	135491715	5010	5010	5010	5010	0
205	20230913	173400	135491715	5010	5010	5010	5010	0
206	20230913	173300	135491715	5010	5010	5010	5010	0
207	20230913	173200	135491715	5010	5010	5010	5010	0
208	20230913	173100	135491715	5010	5010	5010	5010	0
209	20230913	173000	135491715	5010	5010	5010	5010	0
210	20230913	172900	135491715	5010	5010	5010	5010	0
211	20230913	172800	135491715	5010	5010	5010	5010	0
212	20230913	172700	135491715	5010	5010	5010	5010	738
213	20230913	172600	135491715	5010	5010	5010	5010	0
214	20230913	172500	135491715	5010	5010	5010	5010	0
215	20230913	172400	135491715	5010	5010	5010	5010	0
216	20230913	172300	135491715	5010	5010	5010	5010	0
217	20230913	172200	135491715	5010	5010	5010	5010	0
218	20230913	172100	135491715	5010	5010	5010	5010	0
219	20230913	172000	135491715	5010	5010	5010	5010	0
220	20230913	171900	135491715	5010	5010	5010	5010	0
221	20230913	171800	135491715	5010	5010	5010	5010	0
222	20230913	171700	135491715	5010	5010	5010	5010	0
223	20230913	171600	135491715	5010	5010	5010	5010	0
224	20230913	171500	135491715	5010	5010	5010	5010	0
225	20230913	171400	135491715	5010	5010	5010	5010	0
226	20230913	171300	135491715	5010	5010	5010	5010	0
227	20230913	171200	135491715	5010	5010	5010	5010	0
228	20230913	171100	135491715	5010	5010	5010	5010	0
229	20230913	171000	135491715	5010	5010	5010	5010	0
230	20230913	170900	135491715	5010	5010	5010	5010	0
231	20230913	170800	135491715	5010	5010	5010	5010	0
232	20230913	170700	135491715	5010	5010	5010	5010	0
233	20230913	170600	135491715	5010	5010	5010	5010	0
234	20230913	170500	135491715	5010	5010	5010	5010	0
235	20230913	170400	135491715	5010	5010	5010	5010	0
236	20230913	170300	135491715	5010	5010	5010	5010	0
237	20230913	170200	135491715	5010	5010	5010	5010	0
238	20230913	170100	135491715	5010	5010	5010	5010	0
239	20230913	170000	135491715	5010	5010	5010	5010	0
240	20230913	165900	135491715	5010	5010	5010	5010	0
241	20230913	165800	135491715	5010	5010	5010	5010	0
242	20230913	165700	135491715	5010	5010	5010	5010	738
243	20230913	165600	135491715	5010	5010	5010	5010	0
244	20230913	165500	135491715	5010	5010	5010	5010	0
245	20230913	165400	135491715	5010	5010	5010	5010	0
246	20230913	165300	135491715	5010	5010	5010	5010	0
247	20230913	165200	135491715	5010	5010	5010	5010	0
248	20230913	165100	135491715	5010	5010	5010	5010	0
249	20230913	165000	135491715	5010	5010	5010	5010	0
250	20230913	164900	135491715	5010	5010	5010	5010	0
251	20230913	164800	135491715	5010	5010	5010	5010	0
252	20230913	164700	135491715	5010	5010	5010	5010	0
253	20230913	164600	135491715	5010	5010	5010	5010	0
254	20230913	164500	135491715	5010	5010	5010	5010	0
255	20230913	164400	135491715	5010	5010	5010	5010	0
256	20230913	164300	135491715	5010	5010	5010	5010	0
257	20230913	164200	135491715	5010	5010	5010	5010	0
258	20230913	164100	135491715	5010	5010	5010	5010	0
259	20230913	164000	135491715	5010	5010	5010	5010	0
260	20230913	163900	135491715	5010	5010	5010	5010	0
261	20230913	163800	135491715	5010	5010	5010	5010	0
262	20230913	163700	135491715	5010	5010	5010	5010	0
263	20230913	163600	135491715	5010	5010	5010	5010	0
264	20230913	163500	135491715	5010	5010	5010	5010	0
265	20230913	163400	135491715	5010	5010	5010	5010	0
266	20230913	163300	135491715	5010	5010	5010	5010	0
267	20230913	163200	135491715	5010	5010	5010	5010	0
268	20230913	163100	135491715	5010	5010	5010	5010	0
269	20230913	163000	135491715	5010	5010	5010	5010	0
270	20230913	162900	135491715	5010	5010	5010	5010	0
271	20230913	162800	135491715	5010	5010	5010	5010	0
272	20230913	162700	135491715	5010	5010	5010	5010	738
273	20230913	162600	135491715	5010	5010	5010	5010	0
274	20230913	162500	135491715	5010	5010	5010	5010	0
275	20230913	162400	135491715	5010	5010	5010	5010	0
276	20230913	162300	135491715	5010	5010	5010	5010	0
277	20230913	162200	135491715	5010	5010	5010	5010	0
278	20230913	162100	135491715	5010	5010	5010	5010	0
279	20230913	162000	135491715	5010	5010	5010	5010	0
280	20230913	161900	135491715	5010	5010	5010	5010	0
281	20230913	161800	135491715	5010	5010	5010	5010	0
282	20230913	161700	135491715	5010	5010	5010	5010	0
283	20230913	161600	135491715	5010	5010	5010	5010	0
284	20230913	161500	135491715	5010	5010	5010	5010	0
285	20230913	161400	135491715	5010	5010	5010	5010	0
286	20230913	161300	135491715	5010	5010	5010	5010	0
287	20230913	161200	135491715	5010	5010	5010	5010	0
288	20230913	161100	135491715	5010	5010	5010	5010	0
289	20230913	161000	135491715	5010	5010	5010	5010	0
290	20230913	160900	135491715	5010	5010	5010	5010	0
291	20230913	160800	135491715	5010	5010	5010	5010	0
292	20230913	160700	135491715	5010	5010	5010	5010	0
293	20230913	160600	135491715	5010	5010	5010	5010	0
294	20230913	160500	135491715	5010	5010	5010	5010	0
295	20230913	160400	135491715	5010	5010	5010	5010	0
296	20230913	160300	135491715	5010	5010	5010	5010	0
297	20230913	160200	135491715	5010	5010	5010	5010	0
298	20230913	160100	135491715	5010	5010	5010	5010	0
299	20230913	160000	135491715	5010	5010	5010	5010	0
300	20230913	155900	135491715	5010	5010	5010	5010	0
301	20230913	155800	135491715	5010	5010	5010	5010	0
302	20230913	155700	135491715	5010	5010	5010	5010	738
303	20230913	155600	135491715	5010	5010	5010	5010	0
304	20230913	155500	135491715	5010	5010	5010	5010	0
305	20230913	155400	135491715	5010	5010	5010	5010	0
306	20230913	155300	135491715	5010	5010	5010	5010	0
307	20230913	155200	135491715	5010	5010	5010	5010	0
308	20230913	155100	135491715	5010	5010	5010	5010	0
309	20230913	155000	135491715	5010	5010	5010	5010	0
310	20230913	154900	135491715	5010	5010	5010	5010	0
311	20230913	154800	135491715	5010	5010	5010	5010	0
312	20230913	154700	135491715	5010	5010	5010	5010	0
313	20230913	154600	135491715	5010	5010	5010	5010	0
314	20230913	154500	135491715	5010	5010	5010	5010	0
315	20230913	154400	135491715	5010	5010	5010	5010	0
316	20230913	154300	135491715	5010	5010	5010	5010	0
317	20230913	154200	135491715	5010	5010	5010	5010	0
318	20230913	154100	135491715	5010	5010	5010	5010	0
319	20230913	154000	135491715	5010	5010	5010	5010	0
320	20230913	153900	135491715	5010	5010	5010	5010	0
321	20230913	153800	135491715	5010	5010	5010	5010	0
322	20230913	153700	135491715	5010	5010	5010	5010	0
323	20230913	153600	135491715	5010	5010	5010	5010	0
324	20230913	153500	135491715	5010	5010	5010	5010	0
325	20230913	153400	135491715	5010	5010	5010	5010	0
326	20230913	153300	135491715	5010	5010	5010	5010	0
327	20230913	153200	135491715	5010	5010	5010	5010	0
328	20230913	153100	135491715	5010	5010	5010	5010	0
329	20230913	153000	135491715	5010	5010	5010	5010	738
330	20230913	152900	131794335	4990	4990	4990	4990	0
331	20230913	152800	131794335	4990	4990	4990	4990	0
332	20230913	152700	131794335	4990	4990	4990	4990	0
333	20230913	152600	131794335	4990	4990	4990	4990	0
334	20230913	152500	131794335	4990	4990	4990	4990	0
335	20230913	152400	131794335	4990	4990	4990	4990	0
336	20230913	152300	131794335	4990	4990	4990	4990	0
337	20230913	152200	131794335	4990	4990	4990	4990	0
338	20230913	152100	131794335	4990	4990	4990	4990	0
339	20230913	152000	131794335	4990	4990	4990	4990	0
340	20230913	151900	131794335	4990	5000	5010	4990	554
341	20230913	151800	129026745	5010	5010	5010	5010	0
342	20230913	151700	129026745	5010	5010	5010	5010	109
343	20230913	151600	128480655	5010	5000	5010	4990	1007
344	20230913	151500	123446115	5000	5000	5010	5000	529
345	20230913	151400	120800565	4990	5000	5000	4990	504
346	20230913	151300	118285315	5000	5010	5010	5000	13
347	20230913	151200	118220305	5010	5010	5010	5010	6
348	20230913	151100	118190245	5010	5010	5010	5010	73
349	20230913	151000	117824515	5010	5010	5010	5010	6
350	20230913	150900	117794455	5010	5010	5010	5010	20
351	20230913	150800	117694255	5010	5010	5010	5010	67
352	20230913	150700	117358585	5000	5000	5000	5000	0
353	20230913	150600	117358585	5000	5000	5010	4995	598
354	20230913	150500	114367435	5000	5000	5010	5000	268
355	20230913	150400	113025635	5000	4990	5000	4970	2811
356	20230913	150300	99035070	4995	4995	4995	4995	5
357	20230913	150200	99010095	4995	4995	4995	4995	16
358	20230913	150100	98930175	4995	4995	4995	4995	54
359	20230913	150000	98660445	4995	4995	4995	4995	1
360	20230913	145900	98655450	4995	4995	4995	4995	3
361	20230913	145800	98640465	4990	4995	4995	4990	11
362	20230913	145700	98585545	4995	4995	4995	4995	18
363	20230913	145600	98495635	4995	4995	4995	4995	55
364	20230913	145500	98220910	4995	4990	4995	4990	8
365	20230913	145400	98180965	4995	4995	4995	4995	13
366	20230913	145300	98116030	4995	4990	4995	4990	176
367	20230913	145200	97237565	4995	4995	4995	4995	73
368	20230913	145100	96872930	4995	4995	4995	4995	5
369	20230913	145000	96847955	4995	4995	4995	4995	18
370	20230913	144900	96758045	4995	4995	4995	4995	58
371	20230913	144800	96468335	4995	4990	4995	4990	693
372	20230913	144700	93009300	4995	4995	4995	4995	142
373	20230913	144600	92300010	4995	4995	4995	4995	102
374	20230913	144500	91790520	5000	4995	5000	4995	681
375	20230913	144400	88388020	4995	5000	5000	4995	105
376	20230913	144300	87863495	5000	5000	5000	5000	81
377	20230913	144200	87458495	5000	5000	5000	5000	54
378	20230913	144100	87188495	5000	5000	5000	5000	1
379	20230913	144000	87183495	5000	5000	5000	5000	3
380	20230913	143900	87168495	5000	5000	5000	5000	9
381	20230913	143800	87123495	4995	5000	5000	4995	31
382	20230913	143700	86968565	5000	5000	5000	5000	56
383	20230913	143600	86688565	5000	5000	5000	5000	3
384	20230913	143500	86673565	5000	5000	5000	5000	2
385	20230913	143400	86663565	5000	5000	5000	5000	8
386	20230913	143300	86623565	5000	5000	5000	5000	72
387	20230913	143200	86263565	5000	5000	5000	5000	1
388	20230913	143100	86258565	5000	5000	5000	5000	4
389	20230913	143000	86238565	5000	5000	5000	5000	12
390	20230913	142900	86178565	5000	5000	5000	5000	42
391	20230913	142800	85968565	5000	4995	5000	4995	425
392	20230913	142700	83844985	5000	5000	5000	5000	2
393	20230913	142600	83834985	5000	5000	5000	5000	5
394	20230913	142500	83809985	5000	5000	5000	5000	0
395	20230913	142400	83809985	5000	5000	5000	5000	18
396	20230913	142300	83719985	5000	5000	5000	5000	114
397	20230913	142200	83149985	5000	4995	5000	4995	625
398	20230913	142100	80027390	5000	5000	5000	5000	2
399	20230913	142000	80017390	5000	5000	5000	5000	6
400	20230913	141900	79987390	5000	5000	5000	5000	20
401	20230913	141800	79887390	5000	5000	5000	5000	55
402	20230913	141700	79612390	5000	5000	5000	5000	2
403	20230913	141600	79602390	5000	5000	5000	5000	5
404	20230913	141500	79577390	5000	5000	5000	5000	16
405	20230913	141400	79497390	5000	5000	5000	5000	55
406	20230913	141300	79222390	5000	5000	5000	5000	1
407	20230913	141200	79217390	5000	5000	5000	5000	1
408	20230913	141100	79212390	5000	5000	5000	5000	15
409	20230913	141000	79137390	5000	5000	5000	5000	5
410	20230913	140900	79112390	5000	5000	5000	5000	72
411	20230913	140800	78752390	5000	5000	5000	5000	1
412	20230913	140700	78747390	5000	5000	5000	5000	6
413	20230913	140600	78717390	4995	5000	5000	4995	19
414	20230913	140500	78622460	5000	5000	5000	5000	17
415	20230913	140400	78537460	5000	5000	5000	5000	56
416	20230913	140300	78257460	5000	5000	5000	5000	0
417	20230913	140200	78257460	5000	5000	5000	5000	26
418	20230913	140100	78127460	5000	5000	5000	5000	5
419	20230913	140000	78102460	5000	5000	5000	5000	17
420	20230913	135900	78017460	5000	5000	5000	5000	56
421	20230913	135800	77737460	5000	5000	5000	5000	3
422	20230913	135700	77722460	5000	5000	5000	5000	9
423	20230913	135600	77677460	4995	5000	5000	4995	29
424	20230913	135500	77532580	5000	5000	5000	5000	72
425	20230913	135400	77172580	5000	5000	5000	5000	14
426	20230913	135300	77102580	5000	5000	5000	5000	0
427	20230913	135200	77102580	5000	5000	5000	5000	1
428	20230913	135100	77097580	5000	5000	5000	5000	5
429	20230913	135000	77072580	5000	5000	5000	5000	72
430	20230913	134900	76712580	5000	5000	5000	5000	0
431	20230913	134800	76712580	5000	5000	5000	5000	2
432	20230913	134700	76702580	5000	5000	5000	5000	5
433	20230913	134600	76677580	5000	5000	5000	5000	16
434	20230913	134500	76597580	5000	5000	5000	5000	54
435	20230913	134400	76327580	5000	5000	5000	5000	2
436	20230913	134300	76317580	5000	5000	5000	5000	5
437	20230913	134200	76292580	5000	5000	5000	5000	0
438	20230913	134100	76292580	5000	5000	5000	5000	17
439	20230913	134000	76207580	5000	5000	5000	5000	56
440	20230913	133900	75927580	5000	5000	5000	5000	1
441	20230913	133800	75922580	5000	5000	5000	5000	2
442	20230913	133700	75912580	5000	5000	5000	5000	10
443	20230913	133600	75862580	5000	5000	5000	5000	71
444	20230913	133500	75507580	5000	5000	5000	5000	1
445	20230913	133400	75502580	5000	5000	5000	5000	1
446	20230913	133300	75497580	5000	5000	5000	5000	6
447	20230913	133200	75467580	5000	5000	5000	5000	0
448	20230913	133100	75467580	5000	5000	5000	5000	72
449	20230913	133000	75107580	5000	5000	5000	5000	4
450	20230913	132900	75087580	5000	5000	5000	5000	13
451	20230913	132800	75022580	5000	4995	5000	4995	165
452	20230913	132700	74198195	5000	5000	5000	5000	17
453	20230913	132600	74113195	5000	5000	5000	5000	59
454	20230913	132500	73818195	5000	5000	5000	5000	56
455	20230913	132400	73538195	5000	5000	5000	5000	11
456	20230913	132300	73483195	5000	5000	5000	5000	5
457	20230913	132200	73458195	5000	5000	5000	5000	17
458	20230913	132100	73373195	5000	5000	5000	5000	55
459	20230913	132000	73098195	5000	5000	5000	5000	0
460	20230913	131900	73098195	5000	5000	5000	5000	2
461	20230913	131800	73088195	5000	5000	5000	5000	5
462	20230913	131700	73063195	5000	5000	5000	5000	73
463	20230913	131600	72698195	5000	5000	5000	5000	5
464	20230913	131500	72673195	5000	5000	5000	5000	13
465	20230913	131400	72608195	5000	5000	5000	5000	44
466	20230913	131300	72388195	5000	5000	5000	5000	117
467	20230913	131200	71803195	5000	5000	5000	5000	55
468	20230913	131100	71528195	5000	5000	5000	5000	0
469	20230913	131000	71528195	5000	5000	5000	5000	0
470	20230913	130900	71528195	5000	5000	5000	5000	2
471	20230913	130800	71518195	5000	5000	5000	5000	5
472	20230913	130700	71493195	5000	5000	5000	5000	70
473	20230913	130600	71143195	5000	5000	5000	5000	1
474	20230913	130500	71138195	5000	5000	5000	5000	2
475	20230913	130400	71128195	5000	5000	5000	5000	6
476	20230913	130300	71098195	5000	5000	5000	5000	21
477	20230913	130200	70993195	5000	5000	5000	5000	71
478	20230913	130100	70638195	5000	5000	5000	5000	52
479	20230913	130000	70378195	5000	5000	5000	5000	0
480	20230913	125900	70378195	5000	4995	5000	4995	17
481	20230913	125800	70293240	5000	5000	5000	5000	73
482	20230913	125700	69928240	5000	5000	5000	5000	3
483	20230913	125600	69913240	4995	5000	5000	4995	12
484	20230913	125500	69853290	5000	5000	5000	5000	4
485	20230913	125400	69833290	4995	5000	5000	4995	15
486	20230913	125300	69758335	5000	5000	5000	5000	74
487	20230913	125200	69388335	4995	4995	5000	4995	19
488	20230913	125100	69293410	5000	5000	5000	5000	2
489	20230913	125000	69283410	5000	5000	5000	5000	9
490	20230913	124900	69238410	4995	4995	4995	4995	9
491	20230913	124800	69193455	5000	5000	5000	5000	74
492	20230913	124700	68823455	5000	4995	5000	4995	23
493	20230913	124600	68708505	5000	4995	5000	4995	129
494	20230913	124500	68063985	5000	4995	5000	4995	24
495	20230913	124400	67944030	4995	4995	4995	4995	41
496	20230913	124300	67739235	4995	4995	5000	4995	321
497	20230913	124200	66135825	5000	5000	5000	5000	3
498	20230913	124100	66120825	5000	5000	5000	5000	10
499	20230913	124000	66070825	4995	5000	5000	4995	31
500	20230913	123900	65915875	5000	5000	5000	5000	0
501	20230913	123800	65915875	5000	4995	5000	4995	79
502	20230913	123700	65520920	5000	5000	5000	5000	41
503	20230913	123600	65315920	5000	4995	5000	4995	146
504	20230913	123500	64585970	4995	4995	4995	4995	541
505	20230913	123400	61883675	4995	5000	5000	4995	517
506	20230913	123300	59300825	4995	5000	5000	4995	49
507	20230913	123200	59055870	5000	4995	5000	4995	564
508	20230913	123100	56238020	4995	5000	5000	4995	16
509	20230913	123000	56158070	5000	5000	5000	5000	21
510	20230913	122900	56053070	5000	5000	5000	4995	71
511	20230913	122800	55698115	4995	4995	4995	4995	20
512	20230913	122700	55598215	5000	4995	5000	4995	15
513	20230913	122600	55523265	5000	5000	5000	5000	9
514	20230913	122500	55478265	5000	5000	5000	5000	29
515	20230913	122400	55333265	4995	4995	5000	4995	196
516	20230913	122300	54353815	5000	5000	5000	5000	3
517	20230913	122200	54338815	4995	5000	5000	4995	13
518	20230913	122100	54273860	5000	5000	5000	5000	8
519	20230913	122000	54233860	4995	5000	5000	4995	27
520	20230913	121900	54098910	5000	5000	5000	5000	57
521	20230913	121800	53813910	5000	5000	5000	5000	0
522	20230913	121700	53813910	5000	4995	5000	4995	13
523	20230913	121600	53748955	5000	5000	5000	5000	6
524	20230913	121500	53718955	5000	5000	5000	4995	85
525	20230913	121400	53294005	5000	5000	5000	5000	1
526	20230913	121300	53289005	5000	4995	5000	4995	14
527	20230913	121200	53219050	5000	5000	5000	5000	6
528	20230913	121100	53189050	5000	4995	5000	4995	30
529	20230913	121000	53039100	5000	5000	5000	5000	56
530	20230913	120900	52759100	5000	5000	5000	5000	5
531	20230913	120800	52734100	4995	5000	5000	4995	16
532	20230913	120700	52654145	5000	5000	5000	5000	0
533	20230913	120600	52654145	5000	4995	5000	4995	84
534	20230913	120500	52234445	5000	5000	5000	5000	85
535	20230913	120400	51809445	5000	4995	5000	4995	12
536	20230913	120300	51749490	5000	5000	5000	5000	2
537	20230913	120200	51739490	5000	5000	5000	5000	8
538	20230913	120100	51699490	4995	5000	5000	4995	27
539	20230913	120000	51564535	5000	5000	5000	5000	60
540	20230913	115900	51264535	4995	5000	5000	4995	12
541	20230913	115800	51204585	5000	5000	5000	5000	8
542	20230913	115700	51164585	4995	4995	4995	4995	9
543	20230913	115600	51119630	5000	5000	5000	5000	73
544	20230913	115500	50754630	5000	4995	5000	4995	13
545	20230913	115400	50689680	5000	5000	5000	5000	2
546	20230913	115300	50679680	5000	5000	5000	5000	4
547	20230913	115200	50659680	4995	5000	5000	4995	15
548	20230913	115100	50584725	5000	5000	5000	5000	74
549	20230913	115000	50214725	4995	5000	5000	4995	11
550	20230913	114900	50159775	5000	5000	5000	5000	4
551	20230913	114800	50139775	4995	5000	5000	4995	15
552	20230913	114700	50064820	5000	5000	5000	5000	20
553	20230913	114600	49964820	5000	5000	5000	5000	55
554	20230913	114500	49689820	4995	4995	4995	4995	10
555	20230913	114400	49639870	4995	4995	4995	4995	0
556	20230913	114300	49639870	4995	4995	4995	4995	59
557	20230913	114200	49345165	5000	5000	5000	5000	17
558	20230913	114100	49260165	5000	4995	5000	4995	66
559	20230913	114000	48930210	4995	4995	4995	4995	0
560	20230913	113900	48930210	4995	4995	4995	4995	10
561	20230913	113800	48880260	4995	5000	5000	4995	136
562	20230913	113700	48200760	5000	5000	5000	5000	118
563	20230913	113600	47610760	4995	5000	5000	4995	10
564	20230913	113500	47560805	5000	5000	5000	5000	0
565	20230913	113400	47560805	5000	5000	5000	4995	16
566	20230913	113300	47480855	5000	5000	5000	5000	6
567	20230913	113200	47450855	5000	4995	5000	4995	83
568	20230913	113100	47035900	5000	5000	5000	5000	2
569	20230913	113000	47025900	5000	5000	5000	5000	9
570	20230913	112900	46980900	4995	5000	5000	4995	28
571	20230913	112800	46840965	5000	5000	5000	5000	52
572	20230913	112700	46580965	4995	5000	5000	4995	171
573	20230913	112600	45726540	5000	5000	5000	5000	5
574	20230913	112500	45701540	4995	4995	4995	4995	10
575	20230913	112400	45651590	5000	5000	5000	5000	10
576	20230913	112300	45601590	5000	4995	5000	4995	28
577	20230913	112200	45461635	5000	5000	5000	5000	55
578	20230913	112100	45186635	4995	4995	4995	4995	0
579	20230913	112000	45186635	4995	5000	5000	4995	58
580	20230913	111900	44896915	5000	5000	5000	5000	9
581	20230913	111800	44851915	4995	5000	5000	4995	83
582	20230913	111700	44436965	5000	5000	5000	5000	7
583	20230913	111600	44401965	4995	4995	4995	4995	9
584	20230913	111500	44357010	4995	4995	4995	4995	0
585	20230913	111400	44357010	4995	4995	4995	4995	0
586	20230913	111300	44357010	4995	5000	5000	4995	283
587	20230913	111200	42943155	4995	4995	4995	4995	0
588	20230913	111100	42943155	4995	4995	4995	4995	17
589	20230913	111000	42858240	4995	4995	4995	4995	51
590	20230913	110900	42603495	4995	5000	5000	4995	174
591	20230913	110800	41734300	5000	5000	5000	5000	55
592	20230913	110700	41459300	5000	4995	5000	4995	122
593	20230913	110600	40849345	4995	5000	5000	4995	220
594	20230913	110500	39749875	5000	5000	5000	5000	113
595	20230913	110400	39184875	4995	4995	4995	4995	10
596	20230913	110300	39134925	5000	5000	5000	5000	176
597	20230913	110200	38254925	5000	5000	5000	4995	123
598	20230913	110100	37639970	5000	5000	5000	5000	114
599	20230913	110000	37069970	5000	4995	5000	4995	123
600	20230913	105900	36455015	5000	5000	5000	5000	168
601	20230913	105800	35615015	4995	4995	4995	4995	11
602	20230913	105700	35560070	4995	5000	5000	4995	118
603	20230913	105600	34970095	5000	5010	5010	5000	281
604	20230913	105500	33563955	5000	5010	5010	5000	122
605	20230913	105400	32952825	5010	5010	5010	5010	168
606	20230913	105300	32111145	5000	5010	5010	5000	191
607	20230913	105200	31154335	5020	5020	5020	5020	113
608	20230913	105100	30587075	5010	5000	5010	5000	217
609	20230913	105000	29499995	5000	5000	5000	5000	0
610	20230913	104900	29499995	5000	5000	5000	5000	370
611	20230913	104800	27649995	4995	5000	5000	4995	124
612	20230913	104700	27030045	5000	4995	5000	4995	144
613	20230913	104600	26310200	4995	5000	5000	4995	123
614	20230913	104500	25695245	5000	5000	5000	5000	113
615	20230913	104400	25130245	5000	5000	5000	4995	179
616	20230913	104300	24235295	5000	5000	5000	5000	0
617	20230913	104200	24235295	5000	4995	5000	4995	122
618	20230913	104100	23625340	5000	5000	5000	5000	7
619	20230913	104000	23590340	4995	4995	4995	4995	219
620	20230913	103900	22496435	4990	4990	4990	4990	9
621	20230913	103800	22451525	4990	4990	4990	4990	0
622	20230913	103700	22451525	4990	4995	4995	4990	13
623	20230913	103600	22386640	4985	4985	4985	4985	0
624	20230913	103500	22386640	4985	4985	4985	4985	19
625	20230913	103400	22291925	4985	4985	4985	4985	0
626	20230913	103300	22291925	4985	4985	4985	4985	0
627	20230913	103200	22291925	4985	4985	4985	4985	19
628	20230913	103100	22197210	4985	4985	4985	4985	0
629	20230913	103000	22197210	4985	4985	4985	4985	9
630	20230913	102900	22152345	4995	4995	4995	4995	0
631	20230913	102800	22152345	4995	4995	4995	4995	0
632	20230913	102700	22152345	4995	4995	4995	4995	0
633	20230913	102600	22152345	4995	4995	4995	4995	0
634	20230913	102500	22152345	4995	4995	5000	4995	167
635	20230913	102400	21317905	4995	4995	4995	4995	0
636	20230913	102300	21317905	4995	4995	4995	4995	80
637	20230913	102200	20918305	4980	4980	4980	4980	6
638	20230913	102100	20888425	4975	4975	4975	4975	0
639	20230913	102000	20888425	4975	4975	4975	4975	28
640	20230913	101900	20749125	4995	4985	4995	4985	364
641	20230913	101800	18931080	4975	4980	4990	4975	185
642	20230913	101700	18009760	4995	4995	4995	4995	0
643	20230913	101600	18009760	4995	4990	4995	4990	121
644	20230913	101500	17405695	4985	4980	4985	4980	18
645	20230913	101400	17316010	4980	4980	4980	4980	36
646	20230913	101300	17136730	4980	4980	4980	4980	0
647	20230913	101200	17136730	4980	4980	4980	4980	19
648	20230913	101100	17042110	4975	4975	4975	4975	0
649	20230913	101000	17042110	4975	4975	4975	4975	0
650	20230913	100900	17042110	4975	4980	4980	4975	155
651	20230913	100800	16270770	4985	4985	4985	4985	45
652	20230913	100700	16046445	4985	4985	4985	4985	10
653	20230913	100600	15996595	4990	4990	4990	4990	0
654	20230913	100500	15996595	4990	4990	4990	4990	58
655	20230913	100400	15707175	4990	4990	4990	4990	0
656	20230913	100300	15707175	4990	4990	4990	4985	18
657	20230913	100200	15617405	4985	4985	4985	4985	7
658	20230913	100100	15582510	4985	4985	4985	4985	11
659	20230913	100000	15527675	4990	4990	4990	4990	0
660	20230913	095900	15527675	4990	4990	4990	4990	0
661	20230913	095800	15527675	4990	4990	4990	4990	0
662	20230913	095700	15527675	4990	4990	4990	4990	100
663	20230913	095600	15028675	4990	4985	4990	4985	11
664	20230913	095500	14973830	4995	4995	4995	4995	0
665	20230913	095400	14973830	4995	4995	4995	4995	0
666	20230913	095300	14973830	4995	4995	4995	4995	0
667	20230913	095200	14973830	4995	4995	4995	4995	21
668	20230913	095100	14868935	5000	5000	5000	5000	0
669	20230913	095000	14868935	5000	5000	5000	5000	0
670	20230913	094900	14868935	5000	5000	5000	5000	0
671	20230913	094800	14868935	5000	5000	5000	5000	0
672	20230913	094700	14868935	5000	4995	5010	4995	326
673	20230913	094600	13238435	4995	4995	4995	4995	0
674	20230913	094500	13238435	4995	4995	4995	4995	31
675	20230913	094400	13083590	4990	4990	4990	4990	0
676	20230913	094300	13083590	4990	4990	4990	4990	10
677	20230913	094200	13033690	4995	4995	4995	4995	0
678	20230913	094100	13033690	4995	4995	4995	4995	0
679	20230913	094000	13033690	4995	4995	4995	4995	20
680	20230913	093900	12933790	4985	4985	4985	4985	0
681	20230913	093800	12933790	4985	4985	4985	4980	190
682	20230913	093700	11986690	4980	4970	4980	4970	337
683	20230913	093600	10308440	4980	4985	4985	4980	9
684	20230913	093500	10263585	4985	4985	4985	4985	4
685	20230913	093400	10243645	4975	4975	4975	4975	299
686	20230913	093300	8756120	4970	4975	4975	4970	68
687	20230913	093200	8417865	4975	4975	4975	4975	2
688	20230913	093100	8407915	4975	4970	4975	4970	28
689	20230913	093000	8268715	4975	4975	4975	4975	51
690	20230913	092900	8014990	4975	4970	4975	4970	50
691	20230913	092800	7766335	4975	4975	4975	4975	65
692	20230913	092700	7442960	4975	4970	4975	4970	132
693	20230913	092600	6786310	4970	4970	4970	4970	0
694	20230913	092500	6786310	4970	4975	4975	4970	55
695	20230913	092400	6512935	4970	4970	4970	4970	9
696	20230913	092300	6468205	4975	4975	4975	4975	75
697	20230913	092200	6095080	4975	4985	4985	4975	16
698	20230913	092100	6015470	4985	4985	4985	4970	231
699	20230913	092000	4866670	4980	4980	4980	4980	101
700	20230913	091900	4363690	4980	4980	4980	4980	54
701	20230913	091800	4094770	4975	4980	4980	4975	75
702	20230913	091700	3721540	4975	4975	4975	4975	0
703	20230913	091600	3721540	4975	4975	4975	4975	9
704	20230913	091500	3676765	4980	4980	4980	4980	132
705	20230913	091400	3019405	4975	4980	4985	4975	77
706	20230913	091300	2636045	4980	4980	4980	4980	62
707	20230913	091200	2327285	4980	4980	4980	4980	1
708	20230913	091100	2322305	4980	4980	4980	4980	1
709	20230913	091000	2317325	4980	4980	4980	4980	11
710	20230913	090900	2262545	4980	4985	4985	4980	180
711	20230913	090800	1366045	4985	4985	4985	4985	61
712	20230913	090700	1061960	4970	4970	4970	4970	0
713	20230913	090600	1061960	4970	4970	4970	4970	0
714	20230913	090500	1061960	4970	4970	4970	4970	0
715	20230913	090400	1061960	4970	4970	4970	4970	0
716	20230913	090300	1061960	4970	4970	4970	4970	0
717	20230913	090200	1061960	4970	4970	4970	4970	0
718	20230913	090100	1061960	4970	4970	4970	4970	0
719	20230913	090000	1061960	4970	5020	5020	4970	213