KissMeData/448730/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	205500	72931310	5000	5000	5000	5000	2058
3	20230919	205400	72931310	5000	5000	5000	5000	0
4	20230919	205300	72931310	5000	5000	5000	5000	0
5	20230919	205200	72931310	5000	5000	5000	5000	0
6	20230919	205100	72931310	5000	5000	5000	5000	0
7	20230919	205000	72931310	5000	5000	5000	5000	0
8	20230919	204900	72931310	5000	5000	5000	5000	0
9	20230919	204800	72931310	5000	5000	5000	5000	0
10	20230919	204700	72931310	5000	5000	5000	5000	0
11	20230919	204600	72931310	5000	5000	5000	5000	0
12	20230919	204500	72931310	5000	5000	5000	5000	0
13	20230919	204400	72931310	5000	5000	5000	5000	0
14	20230919	204300	72931310	5000	5000	5000	5000	0
15	20230919	204200	72931310	5000	5000	5000	5000	0
16	20230919	204100	72931310	5000	5000	5000	5000	0
17	20230919	204000	72931310	5000	5000	5000	5000	0
18	20230919	203900	72931310	5000	5000	5000	5000	0
19	20230919	203800	72931310	5000	5000	5000	5000	0
20	20230919	203700	72931310	5000	5000	5000	5000	0
21	20230919	203600	72931310	5000	5000	5000	5000	0
22	20230919	203500	72931310	5000	5000	5000	5000	0
23	20230919	203400	72931310	5000	5000	5000	5000	0
24	20230919	203300	72931310	5000	5000	5000	5000	0
25	20230919	203200	72931310	5000	5000	5000	5000	0
26	20230919	203100	72931310	5000	5000	5000	5000	0
27	20230919	203000	72931310	5000	5000	5000	5000	0
28	20230919	202900	72931310	5000	5000	5000	5000	0
29	20230919	202800	72931310	5000	5000	5000	5000	0
30	20230919	202700	72931310	5000	5000	5000	5000	0
31	20230919	202600	72931310	5000	5000	5000	5000	0
32	20230919	202500	72931310	5000	5000	5000	5000	2058
33	20230919	202400	72931310	5000	5000	5000	5000	0
34	20230919	202300	72931310	5000	5000	5000	5000	0
35	20230919	202200	72931310	5000	5000	5000	5000	0
36	20230919	202100	72931310	5000	5000	5000	5000	0
37	20230919	202000	72931310	5000	5000	5000	5000	0
38	20230919	201900	72931310	5000	5000	5000	5000	0
39	20230919	201800	72931310	5000	5000	5000	5000	0
40	20230919	201700	72931310	5000	5000	5000	5000	0
41	20230919	201600	72931310	5000	5000	5000	5000	0
42	20230919	201500	72931310	5000	5000	5000	5000	0
43	20230919	201400	72931310	5000	5000	5000	5000	0
44	20230919	201300	72931310	5000	5000	5000	5000	0
45	20230919	201200	72931310	5000	5000	5000	5000	0
46	20230919	201100	72931310	5000	5000	5000	5000	0
47	20230919	201000	72931310	5000	5000	5000	5000	0
48	20230919	200900	72931310	5000	5000	5000	5000	0
49	20230919	200800	72931310	5000	5000	5000	5000	0
50	20230919	200700	72931310	5000	5000	5000	5000	0
51	20230919	200600	72931310	5000	5000	5000	5000	0
52	20230919	200500	72931310	5000	5000	5000	5000	0
53	20230919	200400	72931310	5000	5000	5000	5000	0
54	20230919	200300	72931310	5000	5000	5000	5000	0
55	20230919	200200	72931310	5000	5000	5000	5000	0
56	20230919	200100	72931310	5000	5000	5000	5000	0
57	20230919	200000	72931310	5000	5000	5000	5000	0
58	20230919	195900	72931310	5000	5000	5000	5000	0
59	20230919	195800	72931310	5000	5000	5000	5000	0
60	20230919	195700	72931310	5000	5000	5000	5000	0
61	20230919	195600	72931310	5000	5000	5000	5000	0
62	20230919	195500	72931310	5000	5000	5000	5000	2058
63	20230919	195400	72931310	5000	5000	5000	5000	0
64	20230919	195300	72931310	5000	5000	5000	5000	0
65	20230919	195200	72931310	5000	5000	5000	5000	0
66	20230919	195100	72931310	5000	5000	5000	5000	0
67	20230919	195000	72931310	5000	5000	5000	5000	0
68	20230919	194900	72931310	5000	5000	5000	5000	0
69	20230919	194800	72931310	5000	5000	5000	5000	0
70	20230919	194700	72931310	5000	5000	5000	5000	0
71	20230919	194600	72931310	5000	5000	5000	5000	0
72	20230919	194500	72931310	5000	5000	5000	5000	0
73	20230919	194400	72931310	5000	5000	5000	5000	0
74	20230919	194300	72931310	5000	5000	5000	5000	0
75	20230919	194200	72931310	5000	5000	5000	5000	0
76	20230919	194100	72931310	5000	5000	5000	5000	0
77	20230919	194000	72931310	5000	5000	5000	5000	0
78	20230919	193900	72931310	5000	5000	5000	5000	0
79	20230919	193800	72931310	5000	5000	5000	5000	0
80	20230919	193700	72931310	5000	5000	5000	5000	0
81	20230919	193600	72931310	5000	5000	5000	5000	0
82	20230919	193500	72931310	5000	5000	5000	5000	0
83	20230919	193400	72931310	5000	5000	5000	5000	0
84	20230919	193300	72931310	5000	5000	5000	5000	0
85	20230919	193200	72931310	5000	5000	5000	5000	0
86	20230919	193100	72931310	5000	5000	5000	5000	0
87	20230919	193000	72931310	5000	5000	5000	5000	0
88	20230919	192900	72931310	5000	5000	5000	5000	0
89	20230919	192800	72931310	5000	5000	5000	5000	0
90	20230919	192700	72931310	5000	5000	5000	5000	0
91	20230919	192600	72931310	5000	5000	5000	5000	0
92	20230919	192500	72931310	5000	5000	5000	5000	2058
93	20230919	192400	72931310	5000	5000	5000	5000	0
94	20230919	192300	72931310	5000	5000	5000	5000	0
95	20230919	192200	72931310	5000	5000	5000	5000	0
96	20230919	192100	72931310	5000	5000	5000	5000	0
97	20230919	192000	72931310	5000	5000	5000	5000	0
98	20230919	191900	72931310	5000	5000	5000	5000	0
99	20230919	191800	72931310	5000	5000	5000	5000	0
100	20230919	191700	72931310	5000	5000	5000	5000	0
101	20230919	191600	72931310	5000	5000	5000	5000	0
102	20230919	191500	72931310	5000	5000	5000	5000	0
103	20230919	191400	72931310	5000	5000	5000	5000	0
104	20230919	191300	72931310	5000	5000	5000	5000	0
105	20230919	191200	72931310	5000	5000	5000	5000	0
106	20230919	191100	72931310	5000	5000	5000	5000	0
107	20230919	191000	72931310	5000	5000	5000	5000	0
108	20230919	190900	72931310	5000	5000	5000	5000	0
109	20230919	190800	72931310	5000	5000	5000	5000	0
110	20230919	190700	72931310	5000	5000	5000	5000	0
111	20230919	190600	72931310	5000	5000	5000	5000	0
112	20230919	190500	72931310	5000	5000	5000	5000	0
113	20230919	190400	72931310	5000	5000	5000	5000	0
114	20230919	190300	72931310	5000	5000	5000	5000	0
115	20230919	190200	72931310	5000	5000	5000	5000	0
116	20230919	190100	72931310	5000	5000	5000	5000	0
117	20230919	190000	72931310	5000	5000	5000	5000	0
118	20230919	185900	72931310	5000	5000	5000	5000	0
119	20230919	185800	72931310	5000	5000	5000	5000	0
120	20230919	185700	72931310	5000	5000	5000	5000	0
121	20230919	185600	72931310	5000	5000	5000	5000	0
122	20230919	185500	72931310	5000	5000	5000	5000	2058
123	20230919	185400	72931310	5000	5000	5000	5000	0
124	20230919	185300	72931310	5000	5000	5000	5000	0
125	20230919	185200	72931310	5000	5000	5000	5000	0
126	20230919	185100	72931310	5000	5000	5000	5000	0
127	20230919	185000	72931310	5000	5000	5000	5000	0
128	20230919	184900	72931310	5000	5000	5000	5000	0
129	20230919	184800	72931310	5000	5000	5000	5000	0
130	20230919	184700	72931310	5000	5000	5000	5000	0
131	20230919	184600	72931310	5000	5000	5000	5000	0
132	20230919	184500	72931310	5000	5000	5000	5000	0
133	20230919	184400	72931310	5000	5000	5000	5000	0
134	20230919	184300	72931310	5000	5000	5000	5000	0
135	20230919	184200	72931310	5000	5000	5000	5000	0
136	20230919	184100	72931310	5000	5000	5000	5000	0
137	20230919	184000	72931310	5000	5000	5000	5000	0
138	20230919	183900	72931310	5000	5000	5000	5000	0
139	20230919	183800	72931310	5000	5000	5000	5000	0
140	20230919	183700	72931310	5000	5000	5000	5000	0
141	20230919	183600	72931310	5000	5000	5000	5000	0
142	20230919	183500	72931310	5000	5000	5000	5000	0
143	20230919	183400	72931310	5000	5000	5000	5000	0
144	20230919	183300	72931310	5000	5000	5000	5000	0
145	20230919	183200	72931310	5000	5000	5000	5000	0
146	20230919	183100	72931310	5000	5000	5000	5000	0
147	20230919	183000	72931310	5000	5000	5000	5000	0
148	20230919	182900	72931310	5000	5000	5000	5000	0
149	20230919	182800	72931310	5000	5000	5000	5000	0
150	20230919	182700	72931310	5000	5000	5000	5000	0
151	20230919	182600	72931310	5000	5000	5000	5000	0
152	20230919	182500	72931310	5000	5000	5000	5000	2058
153	20230919	182400	72931310	5000	5000	5000	5000	0
154	20230919	182300	72931310	5000	5000	5000	5000	0
155	20230919	182200	72931310	5000	5000	5000	5000	0
156	20230919	182100	72931310	5000	5000	5000	5000	0
157	20230919	182000	72931310	5000	5000	5000	5000	0
158	20230919	181900	72931310	5000	5000	5000	5000	0
159	20230919	181800	72931310	5000	5000	5000	5000	0
160	20230919	181700	72931310	5000	5000	5000	5000	0
161	20230919	181600	72931310	5000	5000	5000	5000	0
162	20230919	181500	72931310	5000	5000	5000	5000	0
163	20230919	181400	72931310	5000	5000	5000	5000	0
164	20230919	181300	72931310	5000	5000	5000	5000	0
165	20230919	181200	72931310	5000	5000	5000	5000	0
166	20230919	181100	72931310	5000	5000	5000	5000	0
167	20230919	181000	72931310	5000	5000	5000	5000	0
168	20230919	180900	72931310	5000	5000	5000	5000	0
169	20230919	180800	72931310	5000	5000	5000	5000	0
170	20230919	180700	72931310	5000	5000	5000	5000	0
171	20230919	180600	72931310	5000	5000	5000	5000	0
172	20230919	180500	72931310	5000	5000	5000	5000	0
173	20230919	180400	72931310	5000	5000	5000	5000	0
174	20230919	180300	72931310	5000	5000	5000	5000	0
175	20230919	180200	72931310	5000	5000	5000	5000	0
176	20230919	180100	72931310	5000	5000	5000	5000	0
177	20230919	180000	72931310	5000	5000	5000	5000	0
178	20230919	175900	72931310	5000	5000	5000	5000	0
179	20230919	175800	72931310	5000	5000	5000	5000	0
180	20230919	175700	72931310	5000	5000	5000	5000	0
181	20230919	175600	72931310	5000	5000	5000	5000	0
182	20230919	175500	72931310	5000	5000	5000	5000	2058
183	20230919	175400	72931310	5000	5000	5000	5000	0
184	20230919	175300	72931310	5000	5000	5000	5000	0
185	20230919	175200	72931310	5000	5000	5000	5000	0
186	20230919	175100	72931310	5000	5000	5000	5000	0
187	20230919	175000	72931310	5000	5000	5000	5000	0
188	20230919	174900	72931310	5000	5000	5000	5000	0
189	20230919	174800	72931310	5000	5000	5000	5000	0
190	20230919	174700	72931310	5000	5000	5000	5000	0
191	20230919	174600	72931310	5000	5000	5000	5000	0
192	20230919	174500	72931310	5000	5000	5000	5000	0
193	20230919	174400	72931310	5000	5000	5000	5000	0
194	20230919	174300	72931310	5000	5000	5000	5000	0
195	20230919	174200	72931310	5000	5000	5000	5000	0
196	20230919	174100	72931310	5000	5000	5000	5000	0
197	20230919	174000	72931310	5000	5000	5000	5000	0
198	20230919	173900	72931310	5000	5000	5000	5000	0
199	20230919	173800	72931310	5000	5000	5000	5000	0
200	20230919	173700	72931310	5000	5000	5000	5000	0
201	20230919	173600	72931310	5000	5000	5000	5000	0
202	20230919	173500	72931310	5000	5000	5000	5000	0
203	20230919	173400	72931310	5000	5000	5000	5000	0
204	20230919	173300	72931310	5000	5000	5000	5000	0
205	20230919	173200	72931310	5000	5000	5000	5000	0
206	20230919	173100	72931310	5000	5000	5000	5000	0
207	20230919	173000	72931310	5000	5000	5000	5000	0
208	20230919	172900	72931310	5000	5000	5000	5000	0
209	20230919	172800	72931310	5000	5000	5000	5000	0
210	20230919	172700	72931310	5000	5000	5000	5000	0
211	20230919	172600	72931310	5000	5000	5000	5000	0
212	20230919	172500	72931310	5000	5000	5000	5000	2058
213	20230919	172400	72931310	5000	5000	5000	5000	0
214	20230919	172300	72931310	5000	5000	5000	5000	0
215	20230919	172200	72931310	5000	5000	5000	5000	0
216	20230919	172100	72931310	5000	5000	5000	5000	0
217	20230919	172000	72931310	5000	5000	5000	5000	0
218	20230919	171900	72931310	5000	5000	5000	5000	0
219	20230919	171800	72931310	5000	5000	5000	5000	0
220	20230919	171700	72931310	5000	5000	5000	5000	0
221	20230919	171600	72931310	5000	5000	5000	5000	0
222	20230919	171500	72931310	5000	5000	5000	5000	0
223	20230919	171400	72931310	5000	5000	5000	5000	0
224	20230919	171300	72931310	5000	5000	5000	5000	0
225	20230919	171200	72931310	5000	5000	5000	5000	0
226	20230919	171100	72931310	5000	5000	5000	5000	0
227	20230919	171000	72931310	5000	5000	5000	5000	0
228	20230919	170900	72931310	5000	5000	5000	5000	0
229	20230919	170800	72931310	5000	5000	5000	5000	0
230	20230919	170700	72931310	5000	5000	5000	5000	0
231	20230919	170600	72931310	5000	5000	5000	5000	0
232	20230919	170500	72931310	5000	5000	5000	5000	0
233	20230919	170400	72931310	5000	5000	5000	5000	0
234	20230919	170300	72931310	5000	5000	5000	5000	0
235	20230919	170200	72931310	5000	5000	5000	5000	0
236	20230919	170100	72931310	5000	5000	5000	5000	0
237	20230919	170000	72931310	5000	5000	5000	5000	0
238	20230919	165900	72931310	5000	5000	5000	5000	0
239	20230919	165800	72931310	5000	5000	5000	5000	0
240	20230919	165700	72931310	5000	5000	5000	5000	0
241	20230919	165600	72931310	5000	5000	5000	5000	0
242	20230919	165500	72931310	5000	5000	5000	5000	2058
243	20230919	165400	72931310	5000	5000	5000	5000	0
244	20230919	165300	72931310	5000	5000	5000	5000	0
245	20230919	165200	72931310	5000	5000	5000	5000	0
246	20230919	165100	72931310	5000	5000	5000	5000	0
247	20230919	165000	72931310	5000	5000	5000	5000	0
248	20230919	164900	72931310	5000	5000	5000	5000	0
249	20230919	164800	72931310	5000	5000	5000	5000	0
250	20230919	164700	72931310	5000	5000	5000	5000	0
251	20230919	164600	72931310	5000	5000	5000	5000	0
252	20230919	164500	72931310	5000	5000	5000	5000	0
253	20230919	164400	72931310	5000	5000	5000	5000	0
254	20230919	164300	72931310	5000	5000	5000	5000	0
255	20230919	164200	72931310	5000	5000	5000	5000	0
256	20230919	164100	72931310	5000	5000	5000	5000	0
257	20230919	164000	72931310	5000	5000	5000	5000	0
258	20230919	163900	72931310	5000	5000	5000	5000	0
259	20230919	163800	72931310	5000	5000	5000	5000	0
260	20230919	163700	72931310	5000	5000	5000	5000	0
261	20230919	163600	72931310	5000	5000	5000	5000	0
262	20230919	163500	72931310	5000	5000	5000	5000	0
263	20230919	163400	72931310	5000	5000	5000	5000	0
264	20230919	163300	72931310	5000	5000	5000	5000	0
265	20230919	163200	72931310	5000	5000	5000	5000	0
266	20230919	163100	72931310	5000	5000	5000	5000	0
267	20230919	163000	72931310	5000	5000	5000	5000	0
268	20230919	162900	72931310	5000	5000	5000	5000	0
269	20230919	162800	72931310	5000	5000	5000	5000	0
270	20230919	162700	72931310	5000	5000	5000	5000	0
271	20230919	162600	72931310	5000	5000	5000	5000	0
272	20230919	162500	72931310	5000	5000	5000	5000	2058
273	20230919	162400	72931310	5000	5000	5000	5000	0
274	20230919	162300	72931310	5000	5000	5000	5000	0
275	20230919	162200	72931310	5000	5000	5000	5000	0
276	20230919	162100	72931310	5000	5000	5000	5000	0
277	20230919	162000	72931310	5000	5000	5000	5000	0
278	20230919	161900	72931310	5000	5000	5000	5000	0
279	20230919	161800	72931310	5000	5000	5000	5000	0
280	20230919	161700	72931310	5000	5000	5000	5000	0
281	20230919	161600	72931310	5000	5000	5000	5000	0
282	20230919	161500	72931310	5000	5000	5000	5000	0
283	20230919	161400	72931310	5000	5000	5000	5000	0
284	20230919	161300	72931310	5000	5000	5000	5000	0
285	20230919	161200	72931310	5000	5000	5000	5000	0
286	20230919	161100	72931310	5000	5000	5000	5000	0
287	20230919	161000	72931310	5000	5000	5000	5000	0
288	20230919	160900	72931310	5000	5000	5000	5000	0
289	20230919	160800	72931310	5000	5000	5000	5000	0
290	20230919	160700	72931310	5000	5000	5000	5000	0
291	20230919	160600	72931310	5000	5000	5000	5000	0
292	20230919	160500	72931310	5000	5000	5000	5000	0
293	20230919	160400	72931310	5000	5000	5000	5000	0
294	20230919	160300	72931310	5000	5000	5000	5000	0
295	20230919	160200	72931310	5000	5000	5000	5000	0
296	20230919	160100	72931310	5000	5000	5000	5000	0
297	20230919	160000	72931310	5000	5000	5000	5000	0
298	20230919	155900	72931310	5000	5000	5000	5000	0
299	20230919	155800	72931310	5000	5000	5000	5000	0
300	20230919	155700	72931310	5000	5000	5000	5000	0
301	20230919	155600	72931310	5000	5000	5000	5000	0
302	20230919	155500	72931310	5000	5000	5000	5000	2058
303	20230919	155400	72931310	5000	5000	5000	5000	0
304	20230919	155300	72931310	5000	5000	5000	5000	0
305	20230919	155200	72931310	5000	5000	5000	5000	0
306	20230919	155100	72931310	5000	5000	5000	5000	0
307	20230919	155000	72931310	5000	5000	5000	5000	0
308	20230919	154900	72931310	5000	5000	5000	5000	0
309	20230919	154800	72931310	5000	5000	5000	5000	0
310	20230919	154700	72931310	5000	5000	5000	5000	0
311	20230919	154600	72931310	5000	5000	5000	5000	0
312	20230919	154500	72931310	5000	5000	5000	5000	0
313	20230919	154400	72931310	5000	5000	5000	5000	0
314	20230919	154300	72931310	5000	5000	5000	5000	0
315	20230919	154200	72931310	5000	5000	5000	5000	0
316	20230919	154100	72931310	5000	5000	5000	5000	0
317	20230919	154000	72931310	5000	5000	5000	5000	0
318	20230919	153900	72931310	5000	5000	5000	5000	0
319	20230919	153800	72931310	5000	5000	5000	5000	0
320	20230919	153700	72931310	5000	5000	5000	5000	0
321	20230919	153600	72931310	5000	5000	5000	5000	0
322	20230919	153500	72931310	5000	5000	5000	5000	0
323	20230919	153400	72931310	5000	5000	5000	5000	0
324	20230919	153300	72931310	5000	5000	5000	5000	0
325	20230919	153200	72931310	5000	5000	5000	5000	0
326	20230919	153100	72931310	5000	5000	5000	5000	0
327	20230919	153000	72931310	5000	5000	5000	5000	2058
328	20230919	152900	62641310	4995	4995	4995	4995	0
329	20230919	152800	62641310	4995	4995	4995	4995	0
330	20230919	152700	62641310	4995	4995	4995	4995	0
331	20230919	152600	62641310	4995	4995	4995	4995	0
332	20230919	152500	62641310	4995	4995	4995	4995	0
333	20230919	152400	62641310	4995	4995	4995	4995	0
334	20230919	152300	62641310	4995	4995	4995	4995	0
335	20230919	152200	62641310	4995	4995	4995	4995	0
336	20230919	152100	62641310	4995	4995	4995	4995	0
337	20230919	152000	62641310	4995	4995	4995	4995	0
338	20230919	151900	62641310	4995	5000	5000	4995	451
339	20230919	151800	60386640	4995	4995	4995	4995	0
340	20230919	151700	60386640	4995	4995	4995	4995	0
341	20230919	151600	60386640	4995	4995	4995	4995	3
342	20230919	151500	60371655	5000	5000	5000	5000	49
343	20230919	151400	60126655	5000	5000	5000	5000	0
344	20230919	151300	60126655	5000	5000	5000	5000	0
345	20230919	151200	60126655	5000	5000	5000	5000	0
346	20230919	151100	60126655	5000	5000	5000	5000	67
347	20230919	151000	59791655	5000	5000	5000	5000	4
348	20230919	150900	59771655	5000	5000	5000	5000	0
349	20230919	150800	59771655	5000	5000	5000	5000	0
350	20230919	150700	59771655	5000	5000	5000	5000	2
351	20230919	150600	59761655	5000	5000	5000	5000	47
352	20230919	150500	59526655	5000	5000	5000	5000	0
353	20230919	150400	59526655	5000	5000	5000	5000	0
354	20230919	150300	59526655	5000	5000	5000	5000	0
355	20230919	150200	59526655	5000	5000	5000	5000	0
356	20230919	150100	59526655	5000	5000	5000	5000	47
357	20230919	150000	59291655	5000	5000	5000	5000	1
358	20230919	145900	59286655	5000	4995	5000	4995	965
359	20230919	145800	54461685	5000	5000	5000	5000	257
360	20230919	145700	53176685	4995	4995	4995	4995	92
361	20230919	145600	52717145	5000	5000	5000	5000	48
362	20230919	145500	52477145	4995	5000	5000	4995	7
363	20230919	145400	52442175	5000	5000	5000	5000	1
364	20230919	145300	52437175	5000	5000	5000	5000	0
365	20230919	145200	52437175	5000	5000	5000	5000	47
366	20230919	145100	52202175	4995	4995	4995	4995	6
367	20230919	145000	52172205	4995	4995	4995	4995	0
368	20230919	144900	52172205	4995	4995	4995	4995	0
369	20230919	144800	52172205	4995	4995	4995	4995	80
370	20230919	144700	51772605	5000	5000	5000	5000	48
371	20230919	144600	51532605	4995	4995	4995	4995	0
372	20230919	144500	51532605	4995	4995	4995	4995	0
373	20230919	144400	51532605	4995	4995	4995	4995	6
374	20230919	144300	51502635	5000	5000	5000	5000	0
375	20230919	144200	51502635	5000	5000	5000	5000	47
376	20230919	144100	51267635	4995	4995	4995	4995	0
377	20230919	144000	51267635	4995	4995	4995	4995	6
378	20230919	143900	51237665	5000	5000	5000	5000	0
379	20230919	143800	51237665	5000	5000	5000	5000	3
380	20230919	143700	51222665	5000	4995	5000	4995	54
381	20230919	143600	50952695	4995	4995	4995	4995	0
382	20230919	143500	50952695	4995	4995	4995	4995	0
383	20230919	143400	50952695	4995	4995	4995	4995	0
384	20230919	143300	50952695	4995	5000	5000	4995	53
385	20230919	143200	50687725	4995	4995	4995	4995	0
386	20230919	143100	50687725	4995	4995	4995	4995	0
387	20230919	143000	50687725	4995	4995	4995	4995	0
388	20230919	142900	50687725	4995	4995	4995	4995	6
389	20230919	142800	50657755	5000	5000	5000	5000	57
390	20230919	142700	50372755	4995	4995	4995	4995	0
391	20230919	142600	50372755	4995	4995	4995	4995	6
392	20230919	142500	50342785	5000	5000	5000	5000	0
393	20230919	142400	50342785	5000	5000	5000	5000	0
394	20230919	142300	50342785	5000	5000	5000	5000	47
395	20230919	142200	50107785	4995	4995	4995	4995	6
396	20230919	142100	50077815	4995	4995	4995	4995	200
397	20230919	142000	49078815	4995	4995	4995	4995	0
398	20230919	141900	49078815	4995	4995	4995	4995	6
399	20230919	141800	49048845	5000	5000	5000	5000	48
400	20230919	141700	48808845	4995	4995	4995	4995	0
401	20230919	141600	48808845	4995	4995	4995	4995	0
402	20230919	141500	48808845	4995	4995	4995	4995	6
403	20230919	141400	48778875	5000	5000	5000	5000	47
404	20230919	141300	48543875	4995	4995	4995	4995	0
405	20230919	141200	48543875	4995	4995	4995	4995	0
406	20230919	141100	48543875	4995	4995	4995	4995	6
407	20230919	141000	48513905	5000	5000	5000	5000	0
408	20230919	140900	48513905	5000	5000	5000	5000	47
409	20230919	140800	48278905	4995	4995	4995	4995	6
410	20230919	140700	48248935	5000	5000	5000	5000	0
411	20230919	140600	48248935	5000	5000	5000	5000	0
412	20230919	140500	48248935	5000	5000	5000	5000	0
413	20230919	140400	48248935	5000	4995	5000	4995	53
414	20230919	140300	47983965	4995	4995	4995	4995	0
415	20230919	140200	47983965	4995	4995	4995	4995	0
416	20230919	140100	47983965	4995	4995	4995	4995	0
417	20230919	140000	47983965	4995	4995	4995	4995	6
418	20230919	135900	47953995	5000	5000	5000	5000	48
419	20230919	135800	47713995	4995	4995	4995	4995	0
420	20230919	135700	47713995	4995	4995	4995	4995	6
421	20230919	135600	47684025	5000	5000	5000	5000	0
422	20230919	135500	47684025	5000	5000	5000	5000	47
423	20230919	135400	47449025	4995	4995	4995	4995	100
424	20230919	135300	46949525	4995	4995	4995	4995	6
425	20230919	135200	46919555	5000	5000	5000	5000	0
426	20230919	135100	46919555	5000	5000	5000	5000	0
427	20230919	135000	46919555	5000	5000	5000	5000	47
428	20230919	134900	46684555	4995	4995	4995	4995	90
429	20230919	134800	46235005	4995	4995	4995	4995	0
430	20230919	134700	46235005	4995	4995	4995	4995	0
431	20230919	134600	46235005	4995	4995	4995	4995	6
432	20230919	134500	46205035	5000	5000	5000	5000	47
433	20230919	134400	45970035	4995	4995	4995	4995	0
434	20230919	134300	45970035	4995	4995	4995	4995	0
435	20230919	134200	45970035	4995	4995	4995	4995	6
436	20230919	134100	45940065	5000	5000	5000	5000	0
437	20230919	134000	45940065	5000	5000	5000	5000	48
438	20230919	133900	45700065	4995	4995	4995	4995	6
439	20230919	133800	45670095	5000	5000	5000	5000	0
440	20230919	133700	45670095	5000	5000	5000	5000	0
441	20230919	133600	45670095	5000	5000	5000	5000	47
442	20230919	133500	45435095	4995	4995	4995	4995	6
443	20230919	133400	45405125	5000	5000	5000	5000	0
444	20230919	133300	45405125	5000	5000	5000	5000	0
445	20230919	133200	45405125	5000	5000	5000	5000	10
446	20230919	133100	45355125	4995	5000	5000	4995	53
447	20230919	133000	45090155	5000	5000	5000	5000	0
448	20230919	132900	45090155	5000	5000	5000	5000	0
449	20230919	132800	45090155	5000	4995	5000	4995	376
450	20230919	132700	43212030	5000	5000	5000	5000	0
451	20230919	132600	43212030	5000	5000	5000	5000	47
452	20230919	132500	42977030	4995	4995	4995	4995	0
453	20230919	132400	42977030	4995	4995	4995	4995	6
454	20230919	132300	42947060	5000	5000	5000	5000	0
455	20230919	132200	42947060	5000	5000	5000	5000	0
456	20230919	132100	42947060	5000	5000	5000	5000	48
457	20230919	132000	42707060	4995	4995	4995	4995	6
458	20230919	131900	42677090	4995	4995	4995	4995	0
459	20230919	131800	42677090	4995	4995	4995	4995	0
460	20230919	131700	42677090	4995	5000	5000	4995	53
461	20230919	131600	42412120	5000	5000	5000	5000	0
462	20230919	131500	42412120	5000	5000	5000	5000	0
463	20230919	131400	42412120	5000	5000	5000	5000	5
464	20230919	131300	42387120	4995	4995	4995	4995	6
465	20230919	131200	42357150	5000	5000	5000	5000	47
466	20230919	131100	42122150	4995	4995	4995	4995	0
467	20230919	131000	42122150	4995	4995	4995	4995	6
468	20230919	130900	42092180	5000	5000	5000	5000	0
469	20230919	130800	42092180	5000	5000	5000	5000	0
470	20230919	130700	42092180	5000	5000	5000	5000	47
471	20230919	130600	41857180	4995	4995	4995	4995	6
472	20230919	130500	41827210	5000	5000	5000	5000	0
473	20230919	130400	41827210	5000	5000	5000	5000	7
474	20230919	130300	41792210	5000	5000	5000	5000	7
475	20230919	130200	41757210	5000	4995	5000	4995	58
476	20230919	130100	41467260	4995	4995	4995	4995	0
477	20230919	130000	41467260	4995	4995	4995	4995	0
478	20230919	125900	41467260	4995	4995	4995	4995	6
479	20230919	125800	41437290	5000	5000	5000	5000	97
480	20230919	125700	40952290	4995	4995	4995	4995	0
481	20230919	125600	40952290	4995	4995	4995	4995	0
482	20230919	125500	40952290	4995	4995	4995	4995	6
483	20230919	125400	40922320	4995	4995	4995	4995	10
484	20230919	125300	40872370	5000	5000	5000	5000	47
485	20230919	125200	40637370	4995	4995	4995	4995	400
486	20230919	125100	38639370	4995	4995	4995	4995	6
487	20230919	125000	38609400	5000	5000	5000	5000	1
488	20230919	124900	38604400	5000	5000	5000	5000	0
489	20230919	124800	38604400	5000	4995	5000	4995	53
490	20230919	124700	38339430	4995	4995	4995	4995	0
491	20230919	124600	38339430	4995	4995	4995	4995	0
492	20230919	124500	38339430	4995	4995	4995	4995	0
493	20230919	124400	38339430	4995	4995	4995	4995	6
494	20230919	124300	38309460	5000	5000	5000	5000	48
495	20230919	124200	38069460	4995	4995	4995	4995	43
496	20230919	124100	37854675	4995	4995	4995	4995	0
497	20230919	124000	37854675	4995	4995	4995	4995	6
498	20230919	123900	37824705	5000	5000	5000	5000	0
499	20230919	123800	37824705	5000	5000	5000	5000	147
500	20230919	123700	37089705	4995	5000	5000	4995	7
501	20230919	123600	37054735	5000	5000	5000	5000	0
502	20230919	123500	37054735	5000	5000	5000	5000	0
503	20230919	123400	37054735	5000	5000	5000	5000	47
504	20230919	123300	36819735	4995	4995	4995	4995	6
505	20230919	123200	36789765	4995	4995	4995	4995	0
506	20230919	123100	36789765	4995	4995	4995	4995	0
507	20230919	123000	36789765	4995	4995	4995	4995	6
508	20230919	122900	36759795	5000	5000	5000	5000	47
509	20230919	122800	36524795	4995	4995	4995	4995	0
510	20230919	122700	36524795	4995	4995	4995	4995	0
511	20230919	122600	36524795	4995	4995	4995	4995	6
512	20230919	122500	36494825	5000	5000	5000	5000	0
513	20230919	122400	36494825	5000	5000	5000	5000	48
514	20230919	122300	36254825	4995	4995	4995	4995	0
515	20230919	122200	36254825	4995	4995	4995	4995	6
516	20230919	122100	36224855	4995	4995	4995	4995	5
517	20230919	122000	36199880	5000	5000	5000	5000	0
518	20230919	121900	36199880	5000	4995	5000	4995	53
519	20230919	121800	35934910	5000	5000	5000	5000	0
520	20230919	121700	35934910	5000	5000	5000	5000	1
521	20230919	121600	35929910	4995	4995	4995	4995	0
522	20230919	121500	35929910	4995	5000	5000	4995	53
523	20230919	121400	35664940	5000	5000	5000	5000	4
524	20230919	121300	35644940	4995	4995	4995	4995	0
525	20230919	121200	35644940	4995	4995	4995	4995	0
526	20230919	121100	35644940	4995	5000	5000	4995	26
527	20230919	121000	35514970	5000	5000	5000	5000	47
528	20230919	120900	35279970	4995	4995	4995	4995	0
529	20230919	120800	35279970	4995	4995	4995	4995	6
530	20230919	120700	35250000	5000	5000	5000	5000	0
531	20230919	120600	35250000	5000	5000	5000	5000	0
532	20230919	120500	35250000	5000	5000	5000	5000	48
533	20230919	120400	35010000	4995	4995	4995	4995	6
534	20230919	120300	34980030	4995	4995	4995	4995	0
535	20230919	120200	34980030	4995	4995	4995	4995	0
536	20230919	120100	34980030	4995	4995	4995	4995	0
537	20230919	120000	34980030	4995	5000	5000	4995	53
538	20230919	115900	34715060	4995	4995	4995	4995	0
539	20230919	115800	34715060	4995	4995	4995	4995	0
540	20230919	115700	34715060	4995	4995	4995	4995	6
541	20230919	115600	34685090	4995	5000	5000	4995	195
542	20230919	115500	33710805	4995	4995	4995	4995	0
543	20230919	115400	33710805	4995	4995	4995	4995	0
544	20230919	115300	33710805	4995	4995	4995	4995	6
545	20230919	115200	33680835	5000	5000	5000	5000	61
546	20230919	115100	33375835	5000	5000	5000	5000	47
547	20230919	115000	33140835	5000	4995	5000	4995	7
548	20230919	114900	33105865	5000	5000	5000	5000	0
549	20230919	114800	33105865	5000	5000	5000	5000	0
550	20230919	114700	33105865	5000	5000	5000	5000	0
551	20230919	114600	33105865	5000	4995	5000	4995	54
552	20230919	114500	32835895	4995	4995	4995	4995	0
553	20230919	114400	32835895	4995	4995	4995	4995	0
554	20230919	114300	32835895	4995	4995	4995	4995	0
555	20230919	114200	32835895	4995	4995	4995	4995	6
556	20230919	114100	32805925	5000	4995	5000	4995	141
557	20230919	114000	32101395	4995	4995	4995	4995	0
558	20230919	113900	32101395	4995	4995	4995	4995	6
559	20230919	113800	32071425	5000	5000	5000	5000	0
560	20230919	113700	32071425	5000	5000	5000	5000	47
561	20230919	113600	31836425	5000	5000	5000	5000	3
562	20230919	113500	31821425	4995	4995	4995	4995	6
563	20230919	113400	31791455	5000	5000	5000	5000	2
564	20230919	113300	31781455	5000	5000	5000	5000	0
565	20230919	113200	31781455	5000	5000	5000	5000	47
566	20230919	113100	31546455	4995	4995	4995	4995	6
567	20230919	113000	31516485	4995	4995	4995	4995	2
568	20230919	112900	31506495	4995	4995	4995	4995	0
569	20230919	112800	31506495	4995	4995	4995	4995	6
570	20230919	112700	31476525	5000	5000	5000	5000	48
571	20230919	112600	31236525	4995	4995	4995	4995	0
572	20230919	112500	31236525	4995	4995	4995	4995	0
573	20230919	112400	31236525	4995	4995	4995	4995	6
574	20230919	112300	31206555	5000	5000	5000	5000	2
575	20230919	112200	31196555	5000	4995	5000	4995	52
576	20230919	112100	30936580	4995	4995	4995	4995	2461
577	20230919	112000	18643885	5000	5000	5000	5000	1
578	20230919	111900	18638885	5000	5000	5000	5000	0
579	20230919	111800	18638885	5000	5000	5000	5000	47
580	20230919	111700	18403885	4995	4995	4995	4995	6
581	20230919	111600	18373915	5000	5000	5000	5000	0
582	20230919	111500	18373915	5000	5000	5000	5000	20
583	20230919	111400	18273915	4995	4995	4995	4995	0
584	20230919	111300	18273915	4995	5000	5000	4995	53
585	20230919	111200	18008945	5000	5000	5000	5000	0
586	20230919	111100	18008945	5000	5000	5000	5000	0
587	20230919	111000	18008945	5000	5010	5010	5000	42
588	20230919	110900	17798565	5020	5020	5020	5020	0
589	20230919	110800	17798565	5020	5020	5020	5020	48
590	20230919	110700	17557605	5010	5010	5010	5010	0
591	20230919	110600	17557605	5010	5010	5010	5010	6
592	20230919	110500	17527545	5020	5020	5020	5020	0
593	20230919	110400	17527545	5020	5020	5020	5020	0
594	20230919	110300	17527545	5020	5020	5020	5020	47
595	20230919	110200	17291605	5010	5010	5010	5010	6
596	20230919	110100	17261545	5020	5020	5020	5020	1
597	20230919	110000	17256525	5020	5020	5020	5020	7
598	20230919	105900	17221385	5010	5010	5010	5010	7
599	20230919	105800	17186315	5010	5010	5010	5010	0
600	20230919	105700	17186315	5010	5010	5010	5010	1
601	20230919	105600	17181305	5010	5010	5010	5010	0
602	20230919	105500	17181305	5010	5020	5020	5010	125
603	20230919	105400	16553845	5020	5020	5020	5020	47
604	20230919	105300	16317905	5010	5010	5010	5010	0
605	20230919	105200	16317905	5010	5010	5010	5010	6
606	20230919	105100	16287845	5020	5020	5020	5020	0
607	20230919	105000	16287845	5020	5020	5020	5020	0
608	20230919	104900	16287845	5020	5020	5020	5020	48
609	20230919	104800	16046885	5010	5010	5010	5010	56
610	20230919	104700	15766325	5020	5020	5020	5020	0
611	20230919	104600	15766325	5020	5020	5020	5020	0
612	20230919	104500	15766325	5020	5020	5020	5020	1
613	20230919	104400	15761305	5010	5020	5020	5010	53
614	20230919	104300	15495305	5010	5010	5010	5010	0
615	20230919	104200	15495305	5010	5010	5010	5010	0
616	20230919	104100	15495305	5010	5010	5010	5010	6
617	20230919	104000	15465245	5010	5010	5010	5010	10
618	20230919	103900	15415145	5000	5000	5000	5000	0
619	20230919	103800	15415145	5000	5000	5000	5000	0
620	20230919	103700	15415145	5000	5000	5000	5000	6
621	20230919	103600	15385145	4995	4995	4995	4995	0
622	20230919	103500	15385145	4995	4995	4995	4995	0
623	20230919	103400	15385145	4995	4995	4995	4995	0
624	20230919	103300	15385145	4995	5010	5010	4995	57
625	20230919	103200	15100305	5020	5020	5020	5020	0
626	20230919	103100	15100305	5020	5020	5020	5020	0
627	20230919	103000	15100305	5020	5010	5020	5010	54
628	20230919	102900	14829285	5010	5010	5010	5010	0
629	20230919	102800	14829285	5010	5010	5010	5010	0
630	20230919	102700	14829285	5010	5010	5010	5010	0
631	20230919	102600	14829285	5010	5010	5010	5010	12
632	20230919	102500	14769165	5020	5020	5020	5020	47
633	20230919	102400	14533225	5010	5010	5010	5010	0
634	20230919	102300	14533225	5010	5010	5010	5010	6
635	20230919	102200	14503165	5010	5010	5010	5010	0
636	20230919	102100	14503165	5010	5010	5010	5010	20
637	20230919	102000	14402965	5010	5010	5010	5010	1
638	20230919	101900	14397955	5010	5010	5010	5010	0
639	20230919	101800	14397955	5010	5010	5010	5010	0
640	20230919	101700	14397955	5010	5010	5010	5010	0
641	20230919	101600	14397955	5010	5010	5010	5010	47
642	20230919	101500	14162485	5000	5000	5000	5000	8
643	20230919	101400	14122485	5000	5000	5000	5000	0
644	20230919	101300	14122485	5000	5000	5000	5000	0
645	20230919	101200	14122485	5000	5000	5000	5000	4
646	20230919	101100	14102485	5000	5000	5000	5000	45
647	20230919	101000	13877485	5000	5000	5000	5000	20
648	20230919	100900	13777485	5000	5000	5000	5000	0
649	20230919	100800	13777485	5000	5000	5000	5000	3
650	20230919	100700	13762485	5010	5010	5010	5010	20
651	20230919	100600	13662285	5010	5010	5010	5010	47
652	20230919	100500	13426815	5000	5000	5000	5000	6
653	20230919	100400	13396815	5010	5010	5010	5010	1
654	20230919	100300	13391805	5010	5010	5010	5010	0
655	20230919	100200	13391805	5010	5010	5010	5010	47
656	20230919	100100	13156335	5000	5000	5000	5000	6
657	20230919	100000	13126335	5010	5010	5010	5010	89
658	20230919	095900	12680445	5010	5010	5010	5010	20
659	20230919	095800	12580245	5010	5010	5010	5010	0
660	20230919	095700	12580245	5010	5020	5020	5010	53
661	20230919	095600	12314245	5020	5020	5020	5020	0
662	20230919	095500	12314245	5020	5020	5020	5020	1
663	20230919	095400	12309225	5010	5010	5010	5010	6
664	20230919	095300	12279165	5020	5020	5020	5020	0
665	20230919	095200	12279165	5020	5020	5020	5020	48
666	20230919	095100	12038205	5010	5010	5010	5010	0
667	20230919	095000	12038205	5010	5010	5010	5010	9
668	20230919	094900	11993115	5010	5010	5010	5010	10
669	20230919	094800	11943015	5010	5010	5010	5010	0
670	20230919	094700	11943015	5010	5000	5010	5000	12
671	20230919	094600	11882955	5000	5000	5000	5000	1
672	20230919	094500	11877955	4995	4995	4995	4995	0
673	20230919	094400	11877955	4995	4995	4995	4995	0
674	20230919	094300	11877955	4995	4995	4995	4995	0
675	20230919	094200	11877955	4995	4995	4995	4995	0
676	20230919	094100	11877955	4995	5010	5010	4995	1201
677	20230919	094000	5876810	5020	5020	5020	5020	0
678	20230919	093900	5876810	5020	5010	5020	5010	12
679	20230919	093800	5816630	5020	5020	5020	5020	49
680	20230919	093700	5570650	5010	5010	5010	5010	7
681	20230919	093600	5535580	5020	5020	5020	5010	28
682	20230919	093500	5395080	5020	5020	5020	5020	25
683	20230919	093400	5269580	5020	5020	5020	5020	20
684	20230919	093300	5169180	5020	5010	5020	5010	63
685	20230919	093200	4853350	5000	5010	5010	5000	9
686	20230919	093100	4808320	5010	5010	5010	5010	3
687	20230919	093000	4793290	5010	5010	5010	5010	1
688	20230919	092900	4788280	5000	5000	5000	5000	0
689	20230919	092800	4788280	5000	5010	5010	5000	53
690	20230919	092700	4522810	5010	5010	5010	5010	3
691	20230919	092600	4507780	5010	5010	5010	5010	0
692	20230919	092500	4507780	5010	5010	5010	5010	6
693	20230919	092400	4477720	5020	5020	5020	5020	0
694	20230919	092300	4477720	5020	5020	5020	5020	103
695	20230919	092200	3960660	5020	5020	5020	5020	0
696	20230919	092100	3960660	5020	5020	5020	5020	6
697	20230919	092000	3930540	5020	5020	5020	5020	366
698	20230919	091900	2093220	5020	5020	5020	5020	67
699	20230919	091800	1756880	5010	5010	5010	5010	7
700	20230919	091700	1721810	5020	5020	5020	5020	0
701	20230919	091600	1721810	5020	5020	5020	5020	0
702	20230919	091500	1721810	5020	5020	5020	5020	126
703	20230919	091400	1089290	5010	5020	5020	5010	54
704	20230919	091300	818270	5020	5020	5020	5020	20
705	20230919	091200	717870	5020	5020	5020	5020	0
706	20230919	091100	717870	5020	5020	5020	5020	21
707	20230919	091000	612450	5010	5010	5010	5010	6
708	20230919	090900	582390	5020	5020	5020	5020	9
709	20230919	090800	537210	5020	5020	5020	5020	0
710	20230919	090700	537210	5020	5020	5020	5020	7
711	20230919	090600	502070	5020	5020	5020	5020	1
712	20230919	090500	497050	5030	5030	5030	5030	0
713	20230919	090400	497050	5030	5030	5030	5030	47
714	20230919	090300	260640	5020	5020	5020	5020	26
715	20230919	090200	130120	5020	5020	5020	5020	0
716	20230919	090100	130120	5020	5020	5020	5020	0
717	20230919	090000	130120	5020	5000	5020	5000	26