KissMeData/372910/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204300	393939875	5020	5020	5020	5020	1098
3	20230915	204200	393939875	5020	5020	5020	5020	0
4	20230915	204100	393939875	5020	5020	5020	5020	0
5	20230915	204000	393939875	5020	5020	5020	5020	0
6	20230915	203900	393939875	5020	5020	5020	5020	0
7	20230915	203800	393939875	5020	5020	5020	5020	0
8	20230915	203700	393939875	5020	5020	5020	5020	0
9	20230915	203600	393939875	5020	5020	5020	5020	0
10	20230915	203500	393939875	5020	5020	5020	5020	0
11	20230915	203400	393939875	5020	5020	5020	5020	0
12	20230915	203300	393939875	5020	5020	5020	5020	0
13	20230915	203200	393939875	5020	5020	5020	5020	0
14	20230915	203100	393939875	5020	5020	5020	5020	0
15	20230915	203000	393939875	5020	5020	5020	5020	0
16	20230915	202900	393939875	5020	5020	5020	5020	0
17	20230915	202800	393939875	5020	5020	5020	5020	0
18	20230915	202700	393939875	5020	5020	5020	5020	0
19	20230915	202600	393939875	5020	5020	5020	5020	0
20	20230915	202500	393939875	5020	5020	5020	5020	0
21	20230915	202400	393939875	5020	5020	5020	5020	0
22	20230915	202300	393939875	5020	5020	5020	5020	0
23	20230915	202200	393939875	5020	5020	5020	5020	0
24	20230915	202100	393939875	5020	5020	5020	5020	0
25	20230915	202000	393939875	5020	5020	5020	5020	0
26	20230915	201900	393939875	5020	5020	5020	5020	0
27	20230915	201800	393939875	5020	5020	5020	5020	0
28	20230915	201700	393939875	5020	5020	5020	5020	0
29	20230915	201600	393939875	5020	5020	5020	5020	0
30	20230915	201500	393939875	5020	5020	5020	5020	0
31	20230915	201400	393939875	5020	5020	5020	5020	0
32	20230915	201300	393939875	5020	5020	5020	5020	1098
33	20230915	201200	393939875	5020	5020	5020	5020	0
34	20230915	201100	393939875	5020	5020	5020	5020	0
35	20230915	201000	393939875	5020	5020	5020	5020	0
36	20230915	200900	393939875	5020	5020	5020	5020	0
37	20230915	200800	393939875	5020	5020	5020	5020	0
38	20230915	200700	393939875	5020	5020	5020	5020	0
39	20230915	200600	393939875	5020	5020	5020	5020	0
40	20230915	200500	393939875	5020	5020	5020	5020	0
41	20230915	200400	393939875	5020	5020	5020	5020	0
42	20230915	200300	393939875	5020	5020	5020	5020	0
43	20230915	200200	393939875	5020	5020	5020	5020	0
44	20230915	200100	393939875	5020	5020	5020	5020	0
45	20230915	200000	393939875	5020	5020	5020	5020	0
46	20230915	195900	393939875	5020	5020	5020	5020	0
47	20230915	195800	393939875	5020	5020	5020	5020	0
48	20230915	195700	393939875	5020	5020	5020	5020	0
49	20230915	195600	393939875	5020	5020	5020	5020	0
50	20230915	195500	393939875	5020	5020	5020	5020	0
51	20230915	195400	393939875	5020	5020	5020	5020	0
52	20230915	195300	393939875	5020	5020	5020	5020	0
53	20230915	195200	393939875	5020	5020	5020	5020	0
54	20230915	195100	393939875	5020	5020	5020	5020	0
55	20230915	195000	393939875	5020	5020	5020	5020	0
56	20230915	194900	393939875	5020	5020	5020	5020	0
57	20230915	194800	393939875	5020	5020	5020	5020	0
58	20230915	194700	393939875	5020	5020	5020	5020	0
59	20230915	194600	393939875	5020	5020	5020	5020	0
60	20230915	194500	393939875	5020	5020	5020	5020	0
61	20230915	194400	393939875	5020	5020	5020	5020	0
62	20230915	194300	393939875	5020	5020	5020	5020	1098
63	20230915	194200	393939875	5020	5020	5020	5020	0
64	20230915	194100	393939875	5020	5020	5020	5020	0
65	20230915	194000	393939875	5020	5020	5020	5020	0
66	20230915	193900	393939875	5020	5020	5020	5020	0
67	20230915	193800	393939875	5020	5020	5020	5020	0
68	20230915	193700	393939875	5020	5020	5020	5020	0
69	20230915	193600	393939875	5020	5020	5020	5020	0
70	20230915	193500	393939875	5020	5020	5020	5020	0
71	20230915	193400	393939875	5020	5020	5020	5020	0
72	20230915	193300	393939875	5020	5020	5020	5020	0
73	20230915	193200	393939875	5020	5020	5020	5020	0
74	20230915	193100	393939875	5020	5020	5020	5020	0
75	20230915	193000	393939875	5020	5020	5020	5020	0
76	20230915	192900	393939875	5020	5020	5020	5020	0
77	20230915	192800	393939875	5020	5020	5020	5020	0
78	20230915	192700	393939875	5020	5020	5020	5020	0
79	20230915	192600	393939875	5020	5020	5020	5020	0
80	20230915	192500	393939875	5020	5020	5020	5020	0
81	20230915	192400	393939875	5020	5020	5020	5020	0
82	20230915	192300	393939875	5020	5020	5020	5020	0
83	20230915	192200	393939875	5020	5020	5020	5020	0
84	20230915	192100	393939875	5020	5020	5020	5020	0
85	20230915	192000	393939875	5020	5020	5020	5020	0
86	20230915	191900	393939875	5020	5020	5020	5020	0
87	20230915	191800	393939875	5020	5020	5020	5020	0
88	20230915	191700	393939875	5020	5020	5020	5020	0
89	20230915	191600	393939875	5020	5020	5020	5020	0
90	20230915	191500	393939875	5020	5020	5020	5020	0
91	20230915	191400	393939875	5020	5020	5020	5020	0
92	20230915	191300	393939875	5020	5020	5020	5020	1098
93	20230915	191200	393939875	5020	5020	5020	5020	0
94	20230915	191100	393939875	5020	5020	5020	5020	0
95	20230915	191000	393939875	5020	5020	5020	5020	0
96	20230915	190900	393939875	5020	5020	5020	5020	0
97	20230915	190800	393939875	5020	5020	5020	5020	0
98	20230915	190700	393939875	5020	5020	5020	5020	0
99	20230915	190600	393939875	5020	5020	5020	5020	0
100	20230915	190500	393939875	5020	5020	5020	5020	0
101	20230915	190400	393939875	5020	5020	5020	5020	0
102	20230915	190300	393939875	5020	5020	5020	5020	0
103	20230915	190200	393939875	5020	5020	5020	5020	0
104	20230915	190100	393939875	5020	5020	5020	5020	0
105	20230915	190000	393939875	5020	5020	5020	5020	0
106	20230915	185900	393939875	5020	5020	5020	5020	0
107	20230915	185800	393939875	5020	5020	5020	5020	0
108	20230915	185700	393939875	5020	5020	5020	5020	0
109	20230915	185600	393939875	5020	5020	5020	5020	0
110	20230915	185500	393939875	5020	5020	5020	5020	0
111	20230915	185400	393939875	5020	5020	5020	5020	0
112	20230915	185300	393939875	5020	5020	5020	5020	0
113	20230915	185200	393939875	5020	5020	5020	5020	0
114	20230915	185100	393939875	5020	5020	5020	5020	0
115	20230915	185000	393939875	5020	5020	5020	5020	0
116	20230915	184900	393939875	5020	5020	5020	5020	0
117	20230915	184800	393939875	5020	5020	5020	5020	0
118	20230915	184700	393939875	5020	5020	5020	5020	0
119	20230915	184600	393939875	5020	5020	5020	5020	0
120	20230915	184500	393939875	5020	5020	5020	5020	0
121	20230915	184400	393939875	5020	5020	5020	5020	0
122	20230915	184300	393939875	5020	5020	5020	5020	1098
123	20230915	184200	393939875	5020	5020	5020	5020	0
124	20230915	184100	393939875	5020	5020	5020	5020	0
125	20230915	184000	393939875	5020	5020	5020	5020	0
126	20230915	183900	393939875	5020	5020	5020	5020	0
127	20230915	183800	393939875	5020	5020	5020	5020	0
128	20230915	183700	393939875	5020	5020	5020	5020	0
129	20230915	183600	393939875	5020	5020	5020	5020	0
130	20230915	183500	393939875	5020	5020	5020	5020	0
131	20230915	183400	393939875	5020	5020	5020	5020	0
132	20230915	183300	393939875	5020	5020	5020	5020	0
133	20230915	183200	393939875	5020	5020	5020	5020	0
134	20230915	183100	393939875	5020	5020	5020	5020	0
135	20230915	183000	393939875	5020	5020	5020	5020	0
136	20230915	182900	393939875	5020	5020	5020	5020	0
137	20230915	182800	393939875	5020	5020	5020	5020	0
138	20230915	182700	393939875	5020	5020	5020	5020	0
139	20230915	182600	393939875	5020	5020	5020	5020	0
140	20230915	182500	393939875	5020	5020	5020	5020	0
141	20230915	182400	393939875	5020	5020	5020	5020	0
142	20230915	182300	393939875	5020	5020	5020	5020	0
143	20230915	182200	393939875	5020	5020	5020	5020	0
144	20230915	182100	393939875	5020	5020	5020	5020	0
145	20230915	182000	393939875	5020	5020	5020	5020	0
146	20230915	181900	393939875	5020	5020	5020	5020	0
147	20230915	181800	393939875	5020	5020	5020	5020	0
148	20230915	181700	393939875	5020	5020	5020	5020	0
149	20230915	181600	393939875	5020	5020	5020	5020	0
150	20230915	181500	393939875	5020	5020	5020	5020	0
151	20230915	181400	393939875	5020	5020	5020	5020	0
152	20230915	181300	393939875	5020	5020	5020	5020	1098
153	20230915	181200	393939875	5020	5020	5020	5020	0
154	20230915	181100	393939875	5020	5020	5020	5020	0
155	20230915	181000	393939875	5020	5020	5020	5020	0
156	20230915	180900	393939875	5020	5020	5020	5020	0
157	20230915	180800	393939875	5020	5020	5020	5020	0
158	20230915	180700	393939875	5020	5020	5020	5020	0
159	20230915	180600	393939875	5020	5020	5020	5020	0
160	20230915	180500	393939875	5020	5020	5020	5020	0
161	20230915	180400	393939875	5020	5020	5020	5020	0
162	20230915	180300	393939875	5020	5020	5020	5020	0
163	20230915	180200	393939875	5020	5020	5020	5020	0
164	20230915	180100	393939875	5020	5020	5020	5020	0
165	20230915	180000	393939875	5020	5020	5020	5020	0
166	20230915	175900	393939875	5020	5020	5020	5020	0
167	20230915	175800	393939875	5020	5020	5020	5020	0
168	20230915	175700	393939875	5020	5020	5020	5020	0
169	20230915	175600	393939875	5020	5020	5020	5020	0
170	20230915	175500	393939875	5020	5020	5020	5020	0
171	20230915	175400	393939875	5020	5020	5020	5020	0
172	20230915	175300	393939875	5020	5020	5020	5020	0
173	20230915	175200	393939875	5020	5020	5020	5020	0
174	20230915	175100	393939875	5020	5020	5020	5020	0
175	20230915	175000	393939875	5020	5020	5020	5020	0
176	20230915	174900	393939875	5020	5020	5020	5020	0
177	20230915	174800	393939875	5020	5020	5020	5020	0
178	20230915	174700	393939875	5020	5020	5020	5020	0
179	20230915	174600	393939875	5020	5020	5020	5020	0
180	20230915	174500	393939875	5020	5020	5020	5020	0
181	20230915	174400	393939875	5020	5020	5020	5020	0
182	20230915	174300	393939875	5020	5020	5020	5020	1098
183	20230915	174200	393939875	5020	5020	5020	5020	0
184	20230915	174100	393939875	5020	5020	5020	5020	0
185	20230915	174000	393939875	5020	5020	5020	5020	0
186	20230915	173900	393939875	5020	5020	5020	5020	0
187	20230915	173800	393939875	5020	5020	5020	5020	0
188	20230915	173700	393939875	5020	5020	5020	5020	0
189	20230915	173600	393939875	5020	5020	5020	5020	0
190	20230915	173500	393939875	5020	5020	5020	5020	0
191	20230915	173400	393939875	5020	5020	5020	5020	0
192	20230915	173300	393939875	5020	5020	5020	5020	0
193	20230915	173200	393939875	5020	5020	5020	5020	0
194	20230915	173100	393939875	5020	5020	5020	5020	0
195	20230915	173000	393939875	5020	5020	5020	5020	0
196	20230915	172900	393939875	5020	5020	5020	5020	0
197	20230915	172800	393939875	5020	5020	5020	5020	0
198	20230915	172700	393939875	5020	5020	5020	5020	0
199	20230915	172600	393939875	5020	5020	5020	5020	0
200	20230915	172500	393939875	5020	5020	5020	5020	0
201	20230915	172400	393939875	5020	5020	5020	5020	0
202	20230915	172300	393939875	5020	5020	5020	5020	0
203	20230915	172200	393939875	5020	5020	5020	5020	0
204	20230915	172100	393939875	5020	5020	5020	5020	0
205	20230915	172000	393939875	5020	5020	5020	5020	0
206	20230915	171900	393939875	5020	5020	5020	5020	0
207	20230915	171800	393939875	5020	5020	5020	5020	0
208	20230915	171700	393939875	5020	5020	5020	5020	0
209	20230915	171600	393939875	5020	5020	5020	5020	0
210	20230915	171500	393939875	5020	5020	5020	5020	0
211	20230915	171400	393939875	5020	5020	5020	5020	0
212	20230915	171300	393939875	5020	5020	5020	5020	1098
213	20230915	171200	393939875	5020	5020	5020	5020	0
214	20230915	171100	393939875	5020	5020	5020	5020	0
215	20230915	171000	393939875	5020	5020	5020	5020	0
216	20230915	170900	393939875	5020	5020	5020	5020	0
217	20230915	170800	393939875	5020	5020	5020	5020	0
218	20230915	170700	393939875	5020	5020	5020	5020	0
219	20230915	170600	393939875	5020	5020	5020	5020	0
220	20230915	170500	393939875	5020	5020	5020	5020	0
221	20230915	170400	393939875	5020	5020	5020	5020	0
222	20230915	170300	393939875	5020	5020	5020	5020	0
223	20230915	170200	393939875	5020	5020	5020	5020	0
224	20230915	170100	393939875	5020	5020	5020	5020	0
225	20230915	170000	393939875	5020	5020	5020	5020	0
226	20230915	165900	393939875	5020	5020	5020	5020	0
227	20230915	165800	393939875	5020	5020	5020	5020	0
228	20230915	165700	393939875	5020	5020	5020	5020	0
229	20230915	165600	393939875	5020	5020	5020	5020	0
230	20230915	165500	393939875	5020	5020	5020	5020	0
231	20230915	165400	393939875	5020	5020	5020	5020	0
232	20230915	165300	393939875	5020	5020	5020	5020	0
233	20230915	165200	393939875	5020	5020	5020	5020	0
234	20230915	165100	393939875	5020	5020	5020	5020	0
235	20230915	165000	393939875	5020	5020	5020	5020	0
236	20230915	164900	393939875	5020	5020	5020	5020	0
237	20230915	164800	393939875	5020	5020	5020	5020	0
238	20230915	164700	393939875	5020	5020	5020	5020	0
239	20230915	164600	393939875	5020	5020	5020	5020	0
240	20230915	164500	393939875	5020	5020	5020	5020	0
241	20230915	164400	393939875	5020	5020	5020	5020	0
242	20230915	164300	393939875	5020	5020	5020	5020	1098
243	20230915	164200	393939875	5020	5020	5020	5020	0
244	20230915	164100	393939875	5020	5020	5020	5020	0
245	20230915	164000	393939875	5020	5020	5020	5020	0
246	20230915	163900	393939875	5020	5020	5020	5020	0
247	20230915	163800	393939875	5020	5020	5020	5020	0
248	20230915	163700	393939875	5020	5020	5020	5020	0
249	20230915	163600	393939875	5020	5020	5020	5020	0
250	20230915	163500	393939875	5020	5020	5020	5020	0
251	20230915	163400	393939875	5020	5020	5020	5020	0
252	20230915	163300	393939875	5020	5020	5020	5020	0
253	20230915	163200	393939875	5020	5020	5020	5020	0
254	20230915	163100	393939875	5020	5020	5020	5020	0
255	20230915	163000	393939875	5020	5020	5020	5020	0
256	20230915	162900	393939875	5020	5020	5020	5020	0
257	20230915	162800	393939875	5020	5020	5020	5020	0
258	20230915	162700	393939875	5020	5020	5020	5020	0
259	20230915	162600	393939875	5020	5020	5020	5020	0
260	20230915	162500	393939875	5020	5020	5020	5020	0
261	20230915	162400	393939875	5020	5020	5020	5020	0
262	20230915	162300	393939875	5020	5020	5020	5020	0
263	20230915	162200	393939875	5020	5020	5020	5020	0
264	20230915	162100	393939875	5020	5020	5020	5020	0
265	20230915	162000	393939875	5020	5020	5020	5020	0
266	20230915	161900	393939875	5020	5020	5020	5020	0
267	20230915	161800	393939875	5020	5020	5020	5020	0
268	20230915	161700	393939875	5020	5020	5020	5020	0
269	20230915	161600	393939875	5020	5020	5020	5020	0
270	20230915	161500	393939875	5020	5020	5020	5020	0
271	20230915	161400	393939875	5020	5020	5020	5020	0
272	20230915	161300	393939875	5020	5020	5020	5020	1098
273	20230915	161200	393939875	5020	5020	5020	5020	0
274	20230915	161100	393939875	5020	5020	5020	5020	0
275	20230915	161000	393939875	5020	5020	5020	5020	0
276	20230915	160900	393939875	5020	5020	5020	5020	0
277	20230915	160800	393939875	5020	5020	5020	5020	0
278	20230915	160700	393939875	5020	5020	5020	5020	0
279	20230915	160600	393939875	5020	5020	5020	5020	0
280	20230915	160500	393939875	5020	5020	5020	5020	0
281	20230915	160400	393939875	5020	5020	5020	5020	0
282	20230915	160300	393939875	5020	5020	5020	5020	0
283	20230915	160200	393939875	5020	5020	5020	5020	0
284	20230915	160100	393939875	5020	5020	5020	5020	0
285	20230915	160000	393939875	5020	5020	5020	5020	0
286	20230915	155900	393939875	5020	5020	5020	5020	0
287	20230915	155800	393939875	5020	5020	5020	5020	0
288	20230915	155700	393939875	5020	5020	5020	5020	0
289	20230915	155600	393939875	5020	5020	5020	5020	0
290	20230915	155500	393939875	5020	5020	5020	5020	0
291	20230915	155400	393939875	5020	5020	5020	5020	0
292	20230915	155300	393939875	5020	5020	5020	5020	0
293	20230915	155200	393939875	5020	5020	5020	5020	0
294	20230915	155100	393939875	5020	5020	5020	5020	0
295	20230915	155000	393939875	5020	5020	5020	5020	0
296	20230915	154900	393939875	5020	5020	5020	5020	0
297	20230915	154800	393939875	5020	5020	5020	5020	0
298	20230915	154700	393939875	5020	5020	5020	5020	0
299	20230915	154600	393939875	5020	5020	5020	5020	0
300	20230915	154500	393939875	5020	5020	5020	5020	0
301	20230915	154400	393939875	5020	5020	5020	5020	0
302	20230915	154300	393939875	5020	5020	5020	5020	1098
303	20230915	154200	393939875	5020	5020	5020	5020	0
304	20230915	154100	393939875	5020	5020	5020	5020	0
305	20230915	154000	393939875	5020	5020	5020	5020	0
306	20230915	153900	393939875	5020	5020	5020	5020	0
307	20230915	153800	393939875	5020	5020	5020	5020	0
308	20230915	153700	393939875	5020	5020	5020	5020	0
309	20230915	153600	393939875	5020	5020	5020	5020	0
310	20230915	153500	393939875	5020	5020	5020	5020	0
311	20230915	153400	393939875	5020	5020	5020	5020	0
312	20230915	153300	393939875	5020	5020	5020	5020	0
313	20230915	153200	393939875	5020	5020	5020	5020	0
314	20230915	153100	393939875	5020	5020	5020	5020	0
315	20230915	153000	393939875	5020	5020	5020	5020	1098
316	20230915	152900	388427915	4985	4985	4985	4985	0
317	20230915	152800	388427915	4985	4985	4985	4985	0
318	20230915	152700	388427915	4985	4985	4985	4985	0
319	20230915	152600	388427915	4985	4985	4985	4985	0
320	20230915	152500	388427915	4985	4985	4985	4985	0
321	20230915	152400	388427915	4985	4985	4985	4985	0
322	20230915	152300	388427915	4985	4985	4985	4985	0
323	20230915	152200	388427915	4985	4985	4985	4985	0
324	20230915	152100	388427915	4985	4985	4985	4985	0
325	20230915	152000	388427915	4985	4985	4985	4985	0
326	20230915	151900	388427915	4985	4985	4985	4985	0
327	20230915	151800	388427915	4985	4985	4985	4985	3
328	20230915	151700	388412960	5000	5000	5000	4985	274
329	20230915	151600	387043575	5000	5000	5000	5000	0
330	20230915	151500	387043575	5000	5000	5000	5000	0
331	20230915	151400	387043575	5000	5000	5000	5000	0
332	20230915	151300	387043575	5000	5000	5000	5000	1
333	20230915	151200	387038575	4990	4990	4990	4990	0
334	20230915	151100	387038575	4990	4990	4990	4990	1
335	20230915	151000	387033585	4990	4990	4990	4990	0
336	20230915	150900	387033585	4990	4990	4990	4990	0
337	20230915	150800	387033585	4990	4995	4995	4990	38
338	20230915	150700	386843960	4985	4990	4990	4985	1021
339	20230915	150600	381749355	4980	4980	4980	4980	0
340	20230915	150500	381749355	4980	4985	4985	4980	41
341	20230915	150400	381545170	4985	4985	4990	4980	974
342	20230915	150300	376685385	4985	4985	4985	4985	6
343	20230915	150200	376655475	4985	4985	4985	4985	65
344	20230915	150100	376331450	4985	4985	4985	4985	0
345	20230915	150000	376331450	4985	4985	4985	4985	0
346	20230915	145900	376331450	4985	4985	4985	4985	142
347	20230915	145800	375623580	4985	4990	4990	4985	538
348	20230915	145700	372939975	4990	4995	4995	4990	280
349	20230915	145600	371542770	5000	4995	5000	4995	12
350	20230915	145500	371482825	4995	4995	4995	4995	161
351	20230915	145400	370678630	4995	4995	4995	4995	0
352	20230915	145300	370678630	4995	4995	4995	4995	1
353	20230915	145200	370673635	4995	4995	4995	4995	9
354	20230915	145100	370628680	4995	4995	4995	4995	33
355	20230915	145000	370463845	4995	5000	5000	4990	214
356	20230915	144900	369393950	4990	4990	4990	4990	0
357	20230915	144800	369393950	4990	4990	4990	4990	0
358	20230915	144700	369393950	4990	4990	4990	4990	0
359	20230915	144600	369393950	4990	4990	4990	4990	0
360	20230915	144500	369393950	4990	4990	4990	4990	0
361	20230915	144400	369393950	4990	4990	4990	4990	1
362	20230915	144300	369388960	4990	4990	4990	4990	1
363	20230915	144200	369383970	4990	4990	4990	4990	30
364	20230915	144100	369234270	4990	4990	4990	4990	0
365	20230915	144000	369234270	4990	4990	4990	4990	138
366	20230915	143900	368545650	5000	5000	5000	5000	0
367	20230915	143800	368545650	5000	5000	5000	5000	0
368	20230915	143700	368545650	5000	5000	5000	5000	0
369	20230915	143600	368545650	5000	5000	5000	5000	100
370	20230915	143500	368045650	5000	5000	5000	5000	0
371	20230915	143400	368045650	5000	5000	5000	5000	0
372	20230915	143300	368045650	5000	5000	5000	5000	0
373	20230915	143200	368045650	5000	5000	5000	5000	0
374	20230915	143100	368045650	5000	5000	5000	5000	0
375	20230915	143000	368045650	5000	5000	5000	5000	0
376	20230915	142900	368045650	5000	5000	5000	5000	0
377	20230915	142800	368045650	5000	5000	5000	5000	1
378	20230915	142700	368040650	4990	4990	4990	4990	9
379	20230915	142600	367995740	4990	4990	4990	4990	0
380	20230915	142500	367995740	4990	4990	4990	4990	0
381	20230915	142400	367995740	4990	4990	4990	4990	0
382	20230915	142300	367995740	4990	4990	4990	4990	1
383	20230915	142200	367990750	4995	5000	5000	4995	5
384	20230915	142100	367965765	4990	4990	4990	4990	35
385	20230915	142000	367791115	4990	4990	4990	4990	1000
386	20230915	141900	362801115	5000	5000	5000	5000	0
387	20230915	141800	362801115	5000	5000	5000	5000	0
388	20230915	141700	362801115	5000	5000	5000	5000	0
389	20230915	141600	362801115	5000	5000	5000	5000	0
390	20230915	141500	362801115	5000	5000	5000	5000	4
391	20230915	141400	362781115	5000	5000	5000	5000	50
392	20230915	141300	362531115	5000	5000	5000	5000	0
393	20230915	141200	362531115	5000	5000	5000	5000	0
394	20230915	141100	362531115	5000	5000	5000	5000	500
395	20230915	141000	360031115	5000	5000	5000	5000	500
396	20230915	140900	357531115	4990	4990	4990	4990	0
397	20230915	140800	357531115	4990	4990	4990	4990	0
398	20230915	140700	357531115	4990	4990	4990	4990	0
399	20230915	140600	357531115	4990	4990	4990	4990	0
400	20230915	140500	357531115	4990	4990	4990	4990	0
401	20230915	140400	357531115	4990	4990	4990	4990	0
402	20230915	140300	357531115	4990	4990	4990	4990	0
403	20230915	140200	357531115	4990	4990	4990	4990	2
404	20230915	140100	357521135	4990	4990	4990	4990	55
405	20230915	140000	357246685	5010	5010	5010	5010	0
406	20230915	135900	357246685	5010	5010	5010	5010	0
407	20230915	135800	357246685	5010	5010	5010	5010	0
408	20230915	135700	357246685	5010	5010	5010	5010	0
409	20230915	135600	357246685	5010	4990	5010	4990	3
410	20230915	135500	357231695	5000	5000	5000	5000	0
411	20230915	135400	357231695	5000	5000	5000	5000	1065
412	20230915	135300	351906695	4995	4995	4995	4995	724
413	20230915	135200	348290315	4990	4980	4990	4980	156
414	20230915	135100	347512635	4980	4980	4980	4980	0
415	20230915	135000	347512635	4980	4980	4980	4980	0
416	20230915	134900	347512635	4980	4990	4990	4980	11
417	20230915	134800	347457755	4990	4990	4990	4990	0
418	20230915	134700	347457755	4990	4990	4990	4990	0
419	20230915	134600	347457755	4990	4990	4990	4990	0
420	20230915	134500	347457755	4990	4990	4990	4990	0
421	20230915	134400	347457755	4990	4990	4990	4990	0
422	20230915	134300	347457755	4990	4990	4990	4990	100
423	20230915	134200	346958755	4990	4990	4990	4990	0
424	20230915	134100	346958755	4990	4990	4990	4990	0
425	20230915	134000	346958755	4990	4990	4990	4990	0
426	20230915	133900	346958755	4990	4990	4990	4990	5
427	20230915	133800	346933805	4990	4990	4990	4990	0
428	20230915	133700	346933805	4990	4990	4990	4990	0
429	20230915	133600	346933805	4990	4985	4990	4985	12
430	20230915	133500	346873930	4980	4980	4980	4980	10
431	20230915	133400	346824130	4980	4980	4980	4980	0
432	20230915	133300	346824130	4980	4980	4980	4980	448
433	20230915	133200	344593090	4980	4980	4980	4980	0
434	20230915	133100	344593090	4980	4980	4980	4980	1
435	20230915	133000	344588110	4980	4980	4980	4980	0
436	20230915	132900	344588110	4980	4980	4980	4980	142
437	20230915	132800	343880950	4980	4980	4980	4980	0
438	20230915	132700	343880950	4980	4980	4980	4980	2
439	20230915	132600	343870990	4985	4985	4985	4985	0
440	20230915	132500	343870990	4985	4985	4985	4985	0
441	20230915	132400	343870990	4985	4985	4985	4985	0
442	20230915	132300	343870990	4985	4985	4985	4985	0
443	20230915	132200	343870990	4985	4985	4985	4985	0
444	20230915	132100	343870990	4985	4985	4985	4985	304
445	20230915	132000	342355550	4995	4995	4995	4995	0
446	20230915	131900	342355550	4995	4995	4995	4995	4
447	20230915	131800	342335570	4995	4995	4995	4995	0
448	20230915	131700	342335570	4995	4995	4995	4995	0
449	20230915	131600	342335570	4995	4995	4995	4995	0
450	20230915	131500	342335570	4995	4995	4995	4995	0
451	20230915	131400	342335570	4995	4995	4995	4995	2
452	20230915	131300	342325580	4995	4995	4995	4995	0
453	20230915	131200	342325580	4995	4995	4995	4995	0
454	20230915	131100	342325580	4995	4995	4995	4995	0
455	20230915	131000	342325580	4995	4995	4995	4995	0
456	20230915	130900	342325580	4995	4995	4995	4995	100
457	20230915	130800	341826080	4995	4995	4995	4995	0
458	20230915	130700	341826080	4995	4995	4995	4995	0
459	20230915	130600	341826080	4995	4995	4995	4995	0
460	20230915	130500	341826080	4995	4995	4995	4995	0
461	20230915	130400	341826080	4995	4995	4995	4995	0
462	20230915	130300	341826080	4995	4995	4995	4995	0
463	20230915	130200	341826080	4995	4995	4995	4995	0
464	20230915	130100	341826080	4995	4995	4995	4995	20
465	20230915	130000	341726180	4995	4995	4995	4995	0
466	20230915	125900	341726180	4995	4995	4995	4995	0
467	20230915	125800	341726180	4995	4995	4995	4995	1
468	20230915	125700	341721185	4995	4995	4995	4995	0
469	20230915	125600	341721185	4995	4995	4995	4995	0
470	20230915	125500	341721185	4995	4995	4995	4995	0
471	20230915	125400	341721185	4995	4995	4995	4995	0
472	20230915	125300	341721185	4995	4995	4995	4995	1
473	20230915	125200	341716190	4980	4980	4980	4980	50
474	20230915	125100	341467190	4985	4985	4985	4985	0
475	20230915	125000	341467190	4985	4985	4985	4985	10
476	20230915	124900	341417340	4990	4990	4990	4990	0
477	20230915	124800	341417340	4990	4990	4990	4990	0
478	20230915	124700	341417340	4990	4985	4990	4985	2
479	20230915	124600	341407365	4985	4985	4985	4985	39
480	20230915	124500	341212950	4980	4980	4980	4980	0
481	20230915	124400	341212950	4980	4980	4980	4980	0
482	20230915	124300	341212950	4980	4980	4980	4980	80
483	20230915	124200	340814550	4985	4985	4985	4985	1
484	20230915	124100	340809565	5000	5000	5000	5000	0
485	20230915	124000	340809565	5000	5000	5000	5000	0
486	20230915	123900	340809565	5000	5000	5000	5000	0
487	20230915	123800	340809565	5000	5000	5000	5000	0
488	20230915	123700	340809565	5000	5000	5000	5000	0
489	20230915	123600	340809565	5000	5000	5000	5000	0
490	20230915	123500	340809565	5000	5000	5000	5000	0
491	20230915	123400	340809565	5000	5000	5000	5000	0
492	20230915	123300	340809565	5000	5000	5000	5000	0
493	20230915	123200	340809565	5000	5000	5000	5000	0
494	20230915	123100	340809565	5000	5000	5000	5000	0
495	20230915	123000	340809565	5000	5000	5000	5000	0
496	20230915	122900	340809565	5000	5000	5000	5000	0
497	20230915	122800	340809565	5000	5000	5000	5000	1
498	20230915	122700	340804565	4980	4985	4985	4980	99
499	20230915	122600	340311390	5000	5000	5000	5000	0
500	20230915	122500	340311390	5000	5000	5000	5000	0
501	20230915	122400	340311390	5000	5000	5000	5000	2
502	20230915	122300	340301390	4980	4980	4980	4980	323
503	20230915	122200	338692850	5000	5000	5000	5000	1
504	20230915	122100	338687850	5000	5000	5000	5000	0
505	20230915	122000	338687850	5000	5000	5000	5000	2
506	20230915	121900	338677850	5000	4995	5000	4995	554
507	20230915	121800	335908320	4995	4995	4995	4995	0
508	20230915	121700	335908320	4995	4995	4995	4995	0
509	20230915	121600	335908320	4995	4995	4995	4995	5
510	20230915	121500	335883345	4995	4995	4995	4995	0
511	20230915	121400	335883345	4995	4995	4995	4995	1
512	20230915	121300	335878350	4990	4990	4990	4990	0
513	20230915	121200	335878350	4990	4990	4990	4990	0
514	20230915	121100	335878350	4990	4990	4990	4990	250
515	20230915	121000	334630850	4980	4980	4980	4980	0
516	20230915	120900	334630850	4980	4980	4980	4980	0
517	20230915	120800	334630850	4980	4980	4980	4980	0
518	20230915	120700	334630850	4980	4980	4980	4980	20
519	20230915	120600	334531250	4980	4980	4980	4980	267
520	20230915	120500	333201590	4980	4980	4980	4980	450
521	20230915	120400	330960590	4980	4980	4980	4980	0
522	20230915	120300	330960590	4980	4980	4980	4980	0
523	20230915	120200	330960590	4980	4980	4980	4980	0
524	20230915	120100	330960590	4980	4980	4980	4980	5
525	20230915	120000	330935690	4980	4990	4990	4980	345
526	20230915	115900	329217450	4990	4980	4990	4980	16
527	20230915	115800	329137620	4980	4990	4990	4980	16
528	20230915	115700	329057800	4990	4990	4990	4990	15
529	20230915	115600	328982950	4990	4990	4990	4990	14
530	20230915	115500	328913090	4990	4990	4990	4990	15
531	20230915	115400	328838240	4990	4990	4990	4990	14
532	20230915	115300	328768380	4990	4990	4990	4990	15
533	20230915	115200	328693530	4990	4990	4990	4990	14
534	20230915	115100	328623670	4990	4990	4990	4990	15
535	20230915	115000	328548820	4990	4990	4990	4990	14
536	20230915	114900	328478960	4990	4990	4990	4990	29
537	20230915	114800	328334250	4985	4990	4990	4985	20
538	20230915	114700	328234475	4985	4990	4990	4985	19
539	20230915	114600	328139690	4985	4985	4990	4985	25
540	20230915	114500	328014990	4990	4990	4990	4990	18
541	20230915	114400	327925170	5000	4990	5000	4990	13
542	20230915	114300	327860290	4990	4990	4990	4990	13
543	20230915	114200	327795420	4985	5000	5000	4985	24
544	20230915	114100	327675515	5000	5000	5000	5000	14
545	20230915	114000	327605515	4990	4990	4990	4990	8
546	20230915	113900	327565595	4990	4990	4990	4985	121
547	20230915	113800	326962295	4990	4990	4990	4985	85
548	20230915	113700	326538450	4985	5000	5000	4985	58
549	20230915	113600	326249090	4990	5000	5000	4990	16
550	20230915	113500	326169110	5000	5000	5000	5000	15
551	20230915	113400	326094110	5000	5000	5000	5000	19
552	20230915	113300	325999110	5000	4990	5000	4990	23
553	20230915	113200	325884190	5000	4990	5000	4990	18
554	20230915	113100	325794230	5000	5000	5000	5000	15
555	20230915	113000	325719230	5000	4990	5000	4990	17
556	20230915	112900	325634240	4990	4990	4990	4990	5
557	20230915	112800	325609290	4995	4995	4995	4995	14
558	20230915	112700	325539360	4995	4995	4995	4995	29
559	20230915	112600	325394505	4990	4995	4995	4990	124
560	20230915	112500	324775170	4995	4990	4995	4990	108
561	20230915	112400	324236180	4990	4990	4990	4990	15
562	20230915	112300	324161330	4990	4990	4990	4990	14
563	20230915	112200	324091470	4990	4990	4990	4990	15
564	20230915	112100	324016620	4985	4990	4990	4985	30
565	20230915	112000	323867060	4990	4990	4990	4990	19
566	20230915	111900	323772250	4990	4990	4990	4990	14
567	20230915	111800	323702390	4990	4990	4990	4990	15
568	20230915	111700	323627540	4990	4990	4990	4990	14
569	20230915	111600	323557680	4985	4985	4985	4985	15
570	20230915	111500	323482905	4985	4990	4990	4985	29
571	20230915	111400	323338265	4990	4990	4990	4990	14
572	20230915	111300	323268405	4985	4985	4990	4985	19
573	20230915	111200	323173615	4985	4985	4985	4985	114
574	20230915	111100	322605325	4985	4985	4985	4985	15
575	20230915	111000	322530550	4985	4985	4985	4985	14
576	20230915	110900	322460760	4990	4975	4990	4975	275
577	20230915	110800	321092410	4985	4985	4985	4985	14
578	20230915	110700	321022620	4985	4985	4985	4985	15
579	20230915	110600	320947845	4985	4985	4985	4985	29
580	20230915	110500	320803280	4990	4990	4990	4990	14
581	20230915	110400	320733420	4990	4990	4990	4990	15
582	20230915	110300	320658570	4975	4975	4975	4975	28
583	20230915	110200	320519270	4990	4990	4990	4990	15
584	20230915	110100	320444420	4990	4990	4990	4990	14
585	20230915	110000	320374560	4990	4970	4990	4970	292
586	20230915	105900	318923020	4990	4985	4990	4985	16
587	20230915	105800	318843255	4985	4985	4985	4985	25
588	20230915	105700	318718630	4990	4990	4990	4990	29
589	20230915	105600	318573920	4985	4985	4985	4985	6
590	20230915	105500	318544010	4985	4985	4985	4985	15
591	20230915	105400	318469235	4985	4985	4985	4985	15
592	20230915	105300	318394460	4985	4985	4985	4985	15
593	20230915	105200	318319685	4985	4985	4985	4985	14
594	20230915	105100	318249895	4985	4985	4985	4985	15
595	20230915	105000	318175120	4985	4985	4985	4985	14
596	20230915	104900	318105330	4985	4985	4985	4985	15
597	20230915	104800	318030555	4985	4985	4985	4985	29
598	20230915	104700	317885990	4985	4985	4985	4985	14
599	20230915	104600	317816200	4985	4975	4985	4970	112
600	20230915	104500	317258920	4985	4985	4985	4985	14
601	20230915	104400	317189130	4985	4985	4985	4985	15
602	20230915	104300	317114355	4985	4985	4985	4985	14
603	20230915	104200	317044565	4985	4985	4985	4985	15
604	20230915	104100	316969790	4980	4990	4990	4980	27
605	20230915	104000	316835190	4990	4990	4990	4990	15
606	20230915	103900	316760340	4990	4990	4990	4990	28
607	20230915	103800	316620620	4990	4980	4990	4980	2
608	20230915	103700	316610650	4980	4990	4990	4980	22
609	20230915	103600	316500950	4990	4990	4990	4990	14
610	20230915	103500	316431090	4985	4985	4985	4985	49
611	20230915	103400	316186825	4985	4990	4990	4985	6
612	20230915	103300	316156890	4990	4990	4990	4990	14
613	20230915	103200	316087030	4990	4990	4990	4990	15
614	20230915	103100	316012180	4990	4990	4990	4990	14
615	20230915	103000	315942320	4990	4990	4990	4990	31
616	20230915	102900	315787630	4990	4990	4990	4990	14
617	20230915	102800	315717770	4990	4990	4990	4990	17
618	20230915	102700	315632940	4975	4985	4985	4975	33
619	20230915	102600	315468625	4985	4985	4985	4985	239
620	20230915	102500	314277210	4985	4985	4985	4985	14
621	20230915	102400	314207420	4985	4980	4985	4980	19
622	20230915	102300	314112730	4980	4980	4980	4980	14
623	20230915	102200	314043010	4980	4980	4980	4980	18
624	20230915	102100	313953370	4980	4980	4980	4980	28
625	20230915	102000	313813930	4980	4980	4980	4980	14
626	20230915	101900	313744210	4980	4980	4980	4980	14
627	20230915	101800	313674490	4980	4980	4980	4980	14
628	20230915	101700	313604770	4980	4980	4980	4980	16
629	20230915	101600	313525090	4980	4980	4980	4980	14
630	20230915	101500	313455370	4980	4980	4980	4980	16
631	20230915	101400	313375690	4980	4980	4980	4980	17
632	20230915	101300	313291030	4980	4980	4980	4980	14
633	20230915	101200	313221310	4980	4980	4980	4980	28
634	20230915	101100	313081870	4980	4980	4980	4980	14
635	20230915	101000	313012150	4980	4980	4980	4980	14
636	20230915	100900	312942430	4980	4970	4980	4970	119
637	20230915	100800	312350020	4970	4975	4980	4970	26
638	20230915	100700	312220645	4980	4980	4980	4980	14
639	20230915	100600	312150925	4975	4975	4975	4975	20
640	20230915	100500	312051425	4975	4975	4975	4975	19
641	20230915	100400	311956900	4975	4975	4975	4975	14
642	20230915	100300	311887250	4975	4975	4975	4975	28
643	20230915	100200	311747950	4975	4975	4975	4975	14
644	20230915	100100	311678300	4975	4975	4975	4975	14
645	20230915	100000	311608650	4970	4975	4980	4970	36
646	20230915	095900	311429555	4980	4980	4980	4980	14
647	20230915	095800	311359835	4980	4980	4980	4980	14
648	20230915	095700	311290115	4980	4980	4980	4980	14
649	20230915	095600	311220395	4980	4980	4980	4980	48
650	20230915	095500	310981355	4980	4975	4980	4975	155
651	20230915	095400	310210225	4975	4975	4975	4975	1202
652	20230915	095300	304230275	4975	4975	4975	4975	17
653	20230915	095200	304145700	4975	4975	4975	4975	546
654	20230915	095100	301429350	4975	4975	4975	4975	15
655	20230915	095000	301354725	4960	4965	4970	4960	1035
656	20230915	094900	296215065	4965	4970	4970	4965	417
657	20230915	094800	294144580	4970	4970	4970	4970	18
658	20230915	094700	294055120	4970	4965	4970	4965	31
659	20230915	094600	293901055	4965	4970	4970	4965	279
660	20230915	094500	292514430	4970	4925	4970	4910	3424
661	20230915	094400	275635025	4920	5000	5000	4800	42252
662	20230915	094300	69027825	4990	4990	5030	4930	3364
663	20230915	094200	52350830	5030	5050	5050	4980	3300
664	20230915	094100	35871740	5050	5050	5050	5050	9
665	20230915	094000	35826290	5050	5050	5050	5050	14
666	20230915	093900	35755590	5060	5030	5060	5020	19
667	20230915	093800	35659630	5060	5060	5060	5060	14
668	20230915	093700	35588790	5060	5060	5060	5060	15
669	20230915	093600	35512890	5060	5050	5060	5050	28
670	20230915	093500	35371350	5060	5060	5060	5060	14
671	20230915	093400	35300510	5060	5060	5060	5060	14
672	20230915	093300	35229670	5060	5060	5060	5060	14
673	20230915	093200	35158830	5060	5060	5060	5060	14
674	20230915	093100	35087990	5060	5060	5060	5060	14
675	20230915	093000	35017150	5060	5060	5060	5060	14
676	20230915	092900	34946310	5050	5060	5060	5050	15
677	20230915	092800	34870550	5060	5060	5060	5060	14
678	20230915	092700	34799710	5040	5040	5040	5040	28
679	20230915	092600	34658590	5040	5040	5040	5040	14
680	20230915	092500	34588030	5040	5040	5040	5040	14
681	20230915	092400	34517470	5040	5040	5040	5040	14
682	20230915	092300	34446910	5040	5040	5040	5040	14
683	20230915	092200	34376350	5040	5040	5040	5040	18
684	20230915	092100	34285630	5040	5040	5040	5040	14
685	20230915	092000	34215070	5020	5020	5040	5000	720
686	20230915	091900	30605790	5060	5040	5060	5040	170
687	20230915	091800	29748710	5020	5060	5060	5010	423
688	20230915	091700	27627750	5020	5060	5060	5020	714
689	20230915	091600	24039950	5060	5060	5060	5060	14
690	20230915	091500	23969110	5060	5060	5060	5060	14
691	20230915	091400	23898270	5060	5060	5060	5060	214
692	20230915	091300	22815430	5060	5060	5060	5060	14
693	20230915	091200	22744590	5060	5060	5060	5060	14
694	20230915	091100	22673750	5060	5040	5060	5040	17
695	20230915	091000	22587790	5070	5060	5070	5060	314
696	20230915	090900	20998810	5060	5060	5060	5060	28
697	20230915	090800	20857130	5050	5040	5050	5040	35
698	20230915	090700	20680430	5040	5060	5060	5040	18
699	20230915	090600	20589430	5060	5060	5060	5060	114
700	20230915	090500	20012590	5060	5060	5060	5050	18
701	20230915	090400	19921520	5060	5060	5060	5060	14
702	20230915	090300	19850680	5060	5060	5060	5060	484
703	20230915	090200	17401640	5090	5110	5110	5070	66
704	20230915	090100	17066510	5110	5060	5160	5050	1656
705	20230915	090000	8615360	5060	5020	5060	5020	1716