KissMeData/088260/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	195500	47634015	5000	5000	5000	5000	392
3	20230922	195400	47634015	5000	5000	5000	5000	0
4	20230922	195300	47634015	5000	5000	5000	5000	0
5	20230922	195200	47634015	5000	5000	5000	5000	0
6	20230922	195100	47634015	5000	5000	5000	5000	0
7	20230922	195000	47634015	5000	5000	5000	5000	0
8	20230922	194900	47634015	5000	5000	5000	5000	0
9	20230922	194800	47634015	5000	5000	5000	5000	0
10	20230922	194700	47634015	5000	5000	5000	5000	0
11	20230922	194600	47634015	5000	5000	5000	5000	0
12	20230922	194500	47634015	5000	5000	5000	5000	0
13	20230922	194400	47634015	5000	5000	5000	5000	0
14	20230922	194300	47634015	5000	5000	5000	5000	0
15	20230922	194200	47634015	5000	5000	5000	5000	0
16	20230922	194100	47634015	5000	5000	5000	5000	0
17	20230922	194000	47634015	5000	5000	5000	5000	0
18	20230922	193900	47634015	5000	5000	5000	5000	0
19	20230922	193800	47634015	5000	5000	5000	5000	0
20	20230922	193700	47634015	5000	5000	5000	5000	0
21	20230922	193600	47634015	5000	5000	5000	5000	0
22	20230922	193500	47634015	5000	5000	5000	5000	0
23	20230922	193400	47634015	5000	5000	5000	5000	0
24	20230922	193300	47634015	5000	5000	5000	5000	0
25	20230922	193200	47634015	5000	5000	5000	5000	0
26	20230922	193100	47634015	5000	5000	5000	5000	0
27	20230922	193000	47634015	5000	5000	5000	5000	0
28	20230922	192900	47634015	5000	5000	5000	5000	0
29	20230922	192800	47634015	5000	5000	5000	5000	0
30	20230922	192700	47634015	5000	5000	5000	5000	0
31	20230922	192600	47634015	5000	5000	5000	5000	0
32	20230922	192500	47634015	5000	5000	5000	5000	392
33	20230922	192400	47634015	5000	5000	5000	5000	0
34	20230922	192300	47634015	5000	5000	5000	5000	0
35	20230922	192200	47634015	5000	5000	5000	5000	0
36	20230922	192100	47634015	5000	5000	5000	5000	0
37	20230922	192000	47634015	5000	5000	5000	5000	0
38	20230922	191900	47634015	5000	5000	5000	5000	0
39	20230922	191800	47634015	5000	5000	5000	5000	0
40	20230922	191700	47634015	5000	5000	5000	5000	0
41	20230922	191600	47634015	5000	5000	5000	5000	0
42	20230922	191500	47634015	5000	5000	5000	5000	0
43	20230922	191400	47634015	5000	5000	5000	5000	0
44	20230922	191300	47634015	5000	5000	5000	5000	0
45	20230922	191200	47634015	5000	5000	5000	5000	0
46	20230922	191100	47634015	5000	5000	5000	5000	0
47	20230922	191000	47634015	5000	5000	5000	5000	0
48	20230922	190900	47634015	5000	5000	5000	5000	0
49	20230922	190800	47634015	5000	5000	5000	5000	0
50	20230922	190700	47634015	5000	5000	5000	5000	0
51	20230922	190600	47634015	5000	5000	5000	5000	0
52	20230922	190500	47634015	5000	5000	5000	5000	0
53	20230922	190400	47634015	5000	5000	5000	5000	0
54	20230922	190300	47634015	5000	5000	5000	5000	0
55	20230922	190200	47634015	5000	5000	5000	5000	0
56	20230922	190100	47634015	5000	5000	5000	5000	0
57	20230922	190000	47634015	5000	5000	5000	5000	0
58	20230922	185900	47634015	5000	5000	5000	5000	0
59	20230922	185800	47634015	5000	5000	5000	5000	0
60	20230922	185700	47634015	5000	5000	5000	5000	0
61	20230922	185600	47634015	5000	5000	5000	5000	0
62	20230922	185500	47634015	5000	5000	5000	5000	392
63	20230922	185400	47634015	5000	5000	5000	5000	0
64	20230922	185300	47634015	5000	5000	5000	5000	0
65	20230922	185200	47634015	5000	5000	5000	5000	0
66	20230922	185100	47634015	5000	5000	5000	5000	0
67	20230922	185000	47634015	5000	5000	5000	5000	0
68	20230922	184900	47634015	5000	5000	5000	5000	0
69	20230922	184800	47634015	5000	5000	5000	5000	0
70	20230922	184700	47634015	5000	5000	5000	5000	0
71	20230922	184600	47634015	5000	5000	5000	5000	0
72	20230922	184500	47634015	5000	5000	5000	5000	0
73	20230922	184400	47634015	5000	5000	5000	5000	0
74	20230922	184300	47634015	5000	5000	5000	5000	0
75	20230922	184200	47634015	5000	5000	5000	5000	0
76	20230922	184100	47634015	5000	5000	5000	5000	0
77	20230922	184000	47634015	5000	5000	5000	5000	0
78	20230922	183900	47634015	5000	5000	5000	5000	0
79	20230922	183800	47634015	5000	5000	5000	5000	0
80	20230922	183700	47634015	5000	5000	5000	5000	0
81	20230922	183600	47634015	5000	5000	5000	5000	0
82	20230922	183500	47634015	5000	5000	5000	5000	0
83	20230922	183400	47634015	5000	5000	5000	5000	0
84	20230922	183300	47634015	5000	5000	5000	5000	0
85	20230922	183200	47634015	5000	5000	5000	5000	0
86	20230922	183100	47634015	5000	5000	5000	5000	0
87	20230922	183000	47634015	5000	5000	5000	5000	0
88	20230922	182900	47634015	5000	5000	5000	5000	0
89	20230922	182800	47634015	5000	5000	5000	5000	0
90	20230922	182700	47634015	5000	5000	5000	5000	0
91	20230922	182600	47634015	5000	5000	5000	5000	0
92	20230922	182500	47634015	5000	5000	5000	5000	392
93	20230922	182400	47634015	5000	5000	5000	5000	0
94	20230922	182300	47634015	5000	5000	5000	5000	0
95	20230922	182200	47634015	5000	5000	5000	5000	0
96	20230922	182100	47634015	5000	5000	5000	5000	0
97	20230922	182000	47634015	5000	5000	5000	5000	0
98	20230922	181900	47634015	5000	5000	5000	5000	0
99	20230922	181800	47634015	5000	5000	5000	5000	0
100	20230922	181700	47634015	5000	5000	5000	5000	0
101	20230922	181600	47634015	5000	5000	5000	5000	0
102	20230922	181500	47634015	5000	5000	5000	5000	0
103	20230922	181400	47634015	5000	5000	5000	5000	0
104	20230922	181300	47634015	5000	5000	5000	5000	0
105	20230922	181200	47634015	5000	5000	5000	5000	0
106	20230922	181100	47634015	5000	5000	5000	5000	0
107	20230922	181000	47634015	5000	5000	5000	5000	0
108	20230922	180900	47634015	5000	5000	5000	5000	0
109	20230922	180800	47634015	5000	5000	5000	5000	0
110	20230922	180700	47634015	5000	5000	5000	5000	0
111	20230922	180600	47634015	5000	5000	5000	5000	0
112	20230922	180500	47634015	5000	5000	5000	5000	0
113	20230922	180400	47634015	5000	5000	5000	5000	0
114	20230922	180300	47634015	5000	5000	5000	5000	0
115	20230922	180200	47634015	5000	5000	5000	5000	0
116	20230922	180100	47634015	5000	5000	5000	5000	0
117	20230922	180000	47634015	5000	5000	5000	5000	0
118	20230922	175900	47634015	5000	5000	5000	5000	0
119	20230922	175800	47634015	5000	5000	5000	5000	0
120	20230922	175700	47634015	5000	5000	5000	5000	0
121	20230922	175600	47634015	5000	5000	5000	5000	0
122	20230922	175500	47634015	5000	5000	5000	5000	392
123	20230922	175400	47634015	5000	5000	5000	5000	0
124	20230922	175300	47634015	5000	5000	5000	5000	0
125	20230922	175200	47634015	5000	5000	5000	5000	0
126	20230922	175100	47634015	5000	5000	5000	5000	0
127	20230922	175000	47634015	5000	5000	5000	5000	0
128	20230922	174900	47634015	5000	5000	5000	5000	0
129	20230922	174800	47634015	5000	5000	5000	5000	0
130	20230922	174700	47634015	5000	5000	5000	5000	0
131	20230922	174600	47634015	5000	5000	5000	5000	0
132	20230922	174500	47634015	5000	5000	5000	5000	0
133	20230922	174400	47634015	5000	5000	5000	5000	0
134	20230922	174300	47634015	5000	5000	5000	5000	0
135	20230922	174200	47634015	5000	5000	5000	5000	0
136	20230922	174100	47634015	5000	5000	5000	5000	0
137	20230922	174000	47634015	5000	5000	5000	5000	0
138	20230922	173900	47634015	5000	5000	5000	5000	0
139	20230922	173800	47634015	5000	5000	5000	5000	0
140	20230922	173700	47634015	5000	5000	5000	5000	0
141	20230922	173600	47634015	5000	5000	5000	5000	0
142	20230922	173500	47634015	5000	5000	5000	5000	0
143	20230922	173400	47634015	5000	5000	5000	5000	0
144	20230922	173300	47634015	5000	5000	5000	5000	0
145	20230922	173200	47634015	5000	5000	5000	5000	0
146	20230922	173100	47634015	5000	5000	5000	5000	0
147	20230922	173000	47634015	5000	5000	5000	5000	0
148	20230922	172900	47634015	5000	5000	5000	5000	0
149	20230922	172800	47634015	5000	5000	5000	5000	0
150	20230922	172700	47634015	5000	5000	5000	5000	0
151	20230922	172600	47634015	5000	5000	5000	5000	0
152	20230922	172500	47634015	5000	5000	5000	5000	392
153	20230922	172400	47634015	5000	5000	5000	5000	0
154	20230922	172300	47634015	5000	5000	5000	5000	0
155	20230922	172200	47634015	5000	5000	5000	5000	0
156	20230922	172100	47634015	5000	5000	5000	5000	0
157	20230922	172000	47634015	5000	5000	5000	5000	0
158	20230922	171900	47634015	5000	5000	5000	5000	0
159	20230922	171800	47634015	5000	5000	5000	5000	0
160	20230922	171700	47634015	5000	5000	5000	5000	0
161	20230922	171600	47634015	5000	5000	5000	5000	0
162	20230922	171500	47634015	5000	5000	5000	5000	0
163	20230922	171400	47634015	5000	5000	5000	5000	0
164	20230922	171300	47634015	5000	5000	5000	5000	0
165	20230922	171200	47634015	5000	5000	5000	5000	0
166	20230922	171100	47634015	5000	5000	5000	5000	0
167	20230922	171000	47634015	5000	5000	5000	5000	0
168	20230922	170900	47634015	5000	5000	5000	5000	0
169	20230922	170800	47634015	5000	5000	5000	5000	0
170	20230922	170700	47634015	5000	5000	5000	5000	0
171	20230922	170600	47634015	5000	5000	5000	5000	0
172	20230922	170500	47634015	5000	5000	5000	5000	0
173	20230922	170400	47634015	5000	5000	5000	5000	0
174	20230922	170300	47634015	5000	5000	5000	5000	0
175	20230922	170200	47634015	5000	5000	5000	5000	0
176	20230922	170100	47634015	5000	5000	5000	5000	0
177	20230922	170000	47634015	5000	5000	5000	5000	0
178	20230922	165900	47634015	5000	5000	5000	5000	0
179	20230922	165800	47634015	5000	5000	5000	5000	0
180	20230922	165700	47634015	5000	5000	5000	5000	0
181	20230922	165600	47634015	5000	5000	5000	5000	0
182	20230922	165500	47634015	5000	5000	5000	5000	392
183	20230922	165400	47634015	5000	5000	5000	5000	0
184	20230922	165300	47634015	5000	5000	5000	5000	0
185	20230922	165200	47634015	5000	5000	5000	5000	0
186	20230922	165100	47634015	5000	5000	5000	5000	0
187	20230922	165000	47634015	5000	5000	5000	5000	0
188	20230922	164900	47634015	5000	5000	5000	5000	0
189	20230922	164800	47634015	5000	5000	5000	5000	0
190	20230922	164700	47634015	5000	5000	5000	5000	0
191	20230922	164600	47634015	5000	5000	5000	5000	0
192	20230922	164500	47634015	5000	5000	5000	5000	0
193	20230922	164400	47634015	5000	5000	5000	5000	0
194	20230922	164300	47634015	5000	5000	5000	5000	0
195	20230922	164200	47634015	5000	5000	5000	5000	0
196	20230922	164100	47634015	5000	5000	5000	5000	0
197	20230922	164000	47634015	5000	5000	5000	5000	0
198	20230922	163900	47634015	5000	5000	5000	5000	0
199	20230922	163800	47634015	5000	5000	5000	5000	0
200	20230922	163700	47634015	5000	5000	5000	5000	0
201	20230922	163600	47634015	5000	5000	5000	5000	0
202	20230922	163500	47634015	5000	5000	5000	5000	0
203	20230922	163400	47634015	5000	5000	5000	5000	0
204	20230922	163300	47634015	5000	5000	5000	5000	0
205	20230922	163200	47634015	5000	5000	5000	5000	0
206	20230922	163100	47634015	5000	5000	5000	5000	0
207	20230922	163000	47634015	5000	5000	5000	5000	0
208	20230922	162900	47634015	5000	5000	5000	5000	0
209	20230922	162800	47634015	5000	5000	5000	5000	0
210	20230922	162700	47634015	5000	5000	5000	5000	0
211	20230922	162600	47634015	5000	5000	5000	5000	0
212	20230922	162500	47634015	5000	5000	5000	5000	392
213	20230922	162400	47634015	5000	5000	5000	5000	0
214	20230922	162300	47634015	5000	5000	5000	5000	0
215	20230922	162200	47634015	5000	5000	5000	5000	0
216	20230922	162100	47634015	5000	5000	5000	5000	0
217	20230922	162000	47634015	5000	5000	5000	5000	0
218	20230922	161900	47634015	5000	5000	5000	5000	0
219	20230922	161800	47634015	5000	5000	5000	5000	0
220	20230922	161700	47634015	5000	5000	5000	5000	0
221	20230922	161600	47634015	5000	5000	5000	5000	0
222	20230922	161500	47634015	5000	5000	5000	5000	0
223	20230922	161400	47634015	5000	5000	5000	5000	0
224	20230922	161300	47634015	5000	5000	5000	5000	0
225	20230922	161200	47634015	5000	5000	5000	5000	0
226	20230922	161100	47634015	5000	5000	5000	5000	0
227	20230922	161000	47634015	5000	5000	5000	5000	0
228	20230922	160900	47634015	5000	5000	5000	5000	0
229	20230922	160800	47634015	5000	5000	5000	5000	0
230	20230922	160700	47634015	5000	5000	5000	5000	0
231	20230922	160600	47634015	5000	5000	5000	5000	0
232	20230922	160500	47634015	5000	5000	5000	5000	0
233	20230922	160400	47634015	5000	5000	5000	5000	0
234	20230922	160300	47634015	5000	5000	5000	5000	0
235	20230922	160200	47634015	5000	5000	5000	5000	0
236	20230922	160100	47634015	5000	5000	5000	5000	0
237	20230922	160000	47634015	5000	5000	5000	5000	0
238	20230922	155900	47634015	5000	5000	5000	5000	0
239	20230922	155800	47634015	5000	5000	5000	5000	0
240	20230922	155700	47634015	5000	5000	5000	5000	0
241	20230922	155600	47634015	5000	5000	5000	5000	0
242	20230922	155500	47634015	5000	5000	5000	5000	392
243	20230922	155400	47634015	5000	5000	5000	5000	0
244	20230922	155300	47634015	5000	5000	5000	5000	0
245	20230922	155200	47634015	5000	5000	5000	5000	0
246	20230922	155100	47634015	5000	5000	5000	5000	0
247	20230922	155000	47634015	5000	5000	5000	5000	0
248	20230922	154900	47634015	5000	5000	5000	5000	0
249	20230922	154800	47634015	5000	5000	5000	5000	0
250	20230922	154700	47634015	5000	5000	5000	5000	0
251	20230922	154600	47634015	5000	5000	5000	5000	0
252	20230922	154500	47634015	5000	5000	5000	5000	0
253	20230922	154400	47634015	5000	5000	5000	5000	0
254	20230922	154300	47634015	5000	5000	5000	5000	0
255	20230922	154200	47634015	5000	5000	5000	5000	0
256	20230922	154100	47634015	5000	5000	5000	5000	0
257	20230922	154000	47634015	5000	5000	5000	5000	0
258	20230922	153900	47634015	5000	5000	5000	5000	0
259	20230922	153800	47634015	5000	5000	5000	5000	0
260	20230922	153700	47634015	5000	5000	5000	5000	0
261	20230922	153600	47634015	5000	5000	5000	5000	0
262	20230922	153500	47634015	5000	5000	5000	5000	0
263	20230922	153400	47634015	5000	5000	5000	5000	0
264	20230922	153300	47634015	5000	5000	5000	5000	0
265	20230922	153200	47634015	5000	5000	5000	5000	0
266	20230922	153100	47634015	5000	5000	5000	5000	0
267	20230922	153000	47634015	5000	5000	5000	5000	392
268	20230922	152900	45674015	5000	5000	5000	5000	0
269	20230922	152800	45674015	5000	5000	5000	5000	0
270	20230922	152700	45674015	5000	5000	5000	5000	0
271	20230922	152600	45674015	5000	5000	5000	5000	0
272	20230922	152500	45674015	5000	5000	5000	5000	0
273	20230922	152400	45674015	5000	5000	5000	5000	0
274	20230922	152300	45674015	5000	5000	5000	5000	0
275	20230922	152200	45674015	5000	5000	5000	5000	0
276	20230922	152100	45674015	5000	5000	5000	5000	0
277	20230922	152000	45674015	5000	5000	5000	5000	0
278	20230922	151900	45674015	5000	5000	5000	5000	2
279	20230922	151800	45664015	5000	5000	5000	5000	0
280	20230922	151700	45664015	5000	5000	5000	5000	34
281	20230922	151600	45494015	4995	4995	4995	4995	5
282	20230922	151500	45469040	5000	5000	5000	5000	1
283	20230922	151400	45464040	5000	5000	5000	5000	33
284	20230922	151300	45299040	5000	5000	5000	5000	0
285	20230922	151200	45299040	5000	5000	5000	5000	1
286	20230922	151100	45294040	5000	5000	5000	5000	36
287	20230922	151000	45114040	5000	5000	5000	5000	0
288	20230922	150900	45114040	5000	5000	5000	5000	0
289	20230922	150800	45114040	5000	5000	5000	5000	30
290	20230922	150700	44964040	5000	5000	5000	5000	0
291	20230922	150600	44964040	5000	5000	5000	5000	12
292	20230922	150500	44904040	4995	4995	4995	4995	0
293	20230922	150400	44904040	4995	5000	5000	4995	60
294	20230922	150300	44604210	4990	4990	4990	4990	0
295	20230922	150200	44604210	4990	4990	4990	4990	0
296	20230922	150100	44604210	4990	4990	4990	4990	267
297	20230922	150000	43271880	4990	4990	4990	4990	3
298	20230922	145900	43256910	4985	4985	4985	4985	0
299	20230922	145800	43256910	4985	4990	4990	4985	27
300	20230922	145700	43122185	4985	4990	4990	4985	9
301	20230922	145600	43077280	4985	4985	4985	4985	0
302	20230922	145500	43077280	4985	4990	4990	4985	34
303	20230922	145400	42907625	4985	4990	4990	4985	46
304	20230922	145300	42678100	4985	4985	4985	4985	0
305	20230922	145200	42678100	4985	4990	4990	4985	33
306	20230922	145100	42513440	4985	4990	4990	4985	57
307	20230922	145000	42229025	4985	4985	4985	4985	0
308	20230922	144900	42229025	4985	4990	4990	4985	38
309	20230922	144800	42039415	4985	4985	4985	4985	4
310	20230922	144700	42019475	4990	4995	4995	4985	577
311	20230922	144600	39140390	4995	4995	4995	4995	763
312	20230922	144500	35329205	5000	5000	5000	5000	34
313	20230922	144400	35159205	5000	5000	5000	5000	0
314	20230922	144300	35159205	5000	5000	5000	5000	0
315	20230922	144200	35159205	5000	4995	5000	4995	106
316	20230922	144100	34629585	4995	4995	4995	4995	0
317	20230922	144000	34629585	4995	4995	4995	4995	266
318	20230922	143900	33300915	5000	4995	5000	4995	32
319	20230922	143800	33140935	4995	4995	4995	4995	24
320	20230922	143700	33021055	5000	5000	5000	5000	0
321	20230922	143600	33021055	5000	5000	5000	5000	31
322	20230922	143500	32866055	5000	5000	5000	5000	1
323	20230922	143400	32861055	5000	5000	5000	5000	0
324	20230922	143300	32861055	5000	5000	5000	5000	29
325	20230922	143200	32716055	4995	4995	4995	4995	25
326	20230922	143100	32591180	4995	4995	4995	4995	0
327	20230922	143000	32591180	4995	5000	5000	4995	44
328	20230922	142900	32371260	4995	4995	4995	4995	39
329	20230922	142800	32176455	5000	5000	5000	5000	0
330	20230922	142700	32176455	5000	5000	5000	5000	0
331	20230922	142600	32176455	5000	5000	5000	5000	27
332	20230922	142500	32041455	5000	5000	5000	5000	0
333	20230922	142400	32041455	5000	5000	5000	5000	0
334	20230922	142300	32041455	5000	5000	5000	5000	31
335	20230922	142200	31886455	5000	5000	5000	5000	0
336	20230922	142100	31886455	5000	5000	5000	5000	0
337	20230922	142000	31886455	5000	5000	5000	5000	26
338	20230922	141900	31756455	5000	5000	5000	5000	0
339	20230922	141800	31756455	5000	5000	5000	5000	0
340	20230922	141700	31756455	5000	5000	5000	5000	29
341	20230922	141600	31611455	4995	4995	4995	4995	18
342	20230922	141500	31521545	4995	4995	4995	4995	10
343	20230922	141400	31471595	5000	5000	5000	5000	34
344	20230922	141300	31301595	4995	4995	4995	4995	12
345	20230922	141200	31241655	4995	5000	5000	4995	33
346	20230922	141100	31076770	5000	5000	5000	5000	29
347	20230922	141000	30931770	5000	5000	5000	5000	2
348	20230922	140900	30921770	5000	5000	5000	5000	0
349	20230922	140800	30921770	5000	5000	5000	5000	0
350	20230922	140700	30921770	5000	4995	5000	4995	38
351	20230922	140600	30731820	4995	4995	4995	4995	68
352	20230922	140500	30392160	4995	4995	4995	4995	95
353	20230922	140400	29917635	4995	5000	5000	4995	300
354	20230922	140300	28418960	5000	5000	5000	5000	0
355	20230922	140200	28418960	5000	5000	5000	5000	0
356	20230922	140100	28418960	5000	4995	5000	4995	59
357	20230922	140000	28124080	4995	4995	4995	4995	65
358	20230922	135900	27799405	4995	4995	4995	4995	152
359	20230922	135800	27040165	4995	5000	5000	4995	503
360	20230922	135700	24527500	5000	5000	5000	5000	100
361	20230922	135600	24027500	5000	5000	5000	5000	0
362	20230922	135500	24027500	5000	5000	5000	5000	27
363	20230922	135400	23892500	4995	4995	4995	4995	0
364	20230922	135300	23892500	4995	4995	4995	4995	0
365	20230922	135200	23892500	4995	4995	4995	4995	24
366	20230922	135100	23772620	5000	5000	5000	5000	35
367	20230922	135000	23597620	5000	5000	5000	5000	0
368	20230922	134900	23597620	5000	5000	5000	5000	0
369	20230922	134800	23597620	5000	5000	5000	5000	32
370	20230922	134700	23437620	5000	5000	5000	5000	0
371	20230922	134600	23437620	5000	5000	5000	5000	0
372	20230922	134500	23437620	5000	5000	5000	5000	24
373	20230922	134400	23317620	5000	5000	5000	5000	0
374	20230922	134300	23317620	5000	5000	5000	5000	0
375	20230922	134200	23317620	5000	5000	5000	5000	40
376	20230922	134100	23117620	5000	5000	5000	5000	0
377	20230922	134000	23117620	5000	5000	5000	5000	0
378	20230922	133900	23117620	5000	5000	5000	5000	34
379	20230922	133800	22947620	5000	5000	5000	5000	0
380	20230922	133700	22947620	5000	5000	5000	5000	0
381	20230922	133600	22947620	5000	5000	5000	5000	27
382	20230922	133500	22812620	5000	5000	5000	5000	0
383	20230922	133400	22812620	5000	5000	5000	5000	0
384	20230922	133300	22812620	5000	5000	5000	5000	0
385	20230922	133200	22812620	5000	5000	5000	5000	35
386	20230922	133100	22637620	5000	5000	5000	5000	0
387	20230922	133000	22637620	5000	5000	5000	5000	0
388	20230922	132900	22637620	5000	5000	5000	5000	32
389	20230922	132800	22477620	4995	4995	4995	4995	0
390	20230922	132700	22477620	4995	4995	4995	4995	0
391	20230922	132600	22477620	4995	5000	5000	4995	658
392	20230922	132500	19190745	5000	5000	5000	5000	0
393	20230922	132400	19190745	5000	5000	5000	5000	0
394	20230922	132300	19190745	5000	5000	5000	5000	35
395	20230922	132200	19015745	4995	4995	4995	4995	0
396	20230922	132100	19015745	4995	4995	4995	4995	0
397	20230922	132000	19015745	4995	5000	5000	4995	34
398	20230922	131900	18845770	5000	5000	5000	5000	0
399	20230922	131800	18845770	5000	5000	5000	5000	0
400	20230922	131700	18845770	5000	5000	5000	5000	29
401	20230922	131600	18700770	4995	4995	4995	4995	0
402	20230922	131500	18700770	4995	4995	4995	4995	0
403	20230922	131400	18700770	4995	4995	4995	4995	9
404	20230922	131300	18655815	5000	5000	5000	5000	32
405	20230922	131200	18495815	5000	5000	5000	5000	0
406	20230922	131100	18495815	5000	5000	5000	5000	0
407	20230922	131000	18495815	5000	5000	5000	5000	31
408	20230922	130900	18340815	5000	5000	5000	5000	0
409	20230922	130800	18340815	5000	5000	5000	5000	0
410	20230922	130700	18340815	5000	5000	5000	5000	31
411	20230922	130600	18185815	4995	4995	4995	4995	0
412	20230922	130500	18185815	4995	4995	4995	4995	0
413	20230922	130400	18185815	4995	5000	5000	4995	37
414	20230922	130300	18000830	5000	5000	5000	5000	0
415	20230922	130200	18000830	5000	5000	5000	5000	0
416	20230922	130100	18000830	5000	5000	5000	5000	31
417	20230922	130000	17845830	5000	5000	5000	5000	1
418	20230922	125900	17840830	5000	5000	5000	5000	0
419	20230922	125800	17840830	5000	5000	5000	5000	27
420	20230922	125700	17705830	5000	5000	5000	5000	0
421	20230922	125600	17705830	5000	5000	5000	5000	0
422	20230922	125500	17705830	5000	5000	5000	5000	5
423	20230922	125400	17680830	5000	5000	5000	5000	26
424	20230922	125300	17550830	5000	5000	5000	5000	0
425	20230922	125200	17550830	5000	5000	5000	5000	0
426	20230922	125100	17550830	5000	5000	5000	5000	31
427	20230922	125000	17395830	5000	5000	5000	5000	19
428	20230922	124900	17300830	5000	5000	5000	5000	0
429	20230922	124800	17300830	5000	5000	5000	5000	29
430	20230922	124700	17155830	5000	5000	5000	5000	0
431	20230922	124600	17155830	5000	5000	5000	5000	0
432	20230922	124500	17155830	5000	5000	5000	5000	31
433	20230922	124400	17000830	5000	5000	5000	5000	0
434	20230922	124300	17000830	5000	5000	5000	5000	0
435	20230922	124200	17000830	5000	5000	5000	5000	31
436	20230922	124100	16845830	5000	5000	5000	5000	0
437	20230922	124000	16845830	5000	5000	5000	5000	0
438	20230922	123900	16845830	5000	5000	5000	5000	0
439	20230922	123800	16845830	5000	5000	5000	5000	36
440	20230922	123700	16665830	5000	5000	5000	5000	0
441	20230922	123600	16665830	5000	5000	5000	5000	0
442	20230922	123500	16665830	5000	5000	5000	5000	32
443	20230922	123400	16505830	5000	5000	5000	5000	0
444	20230922	123300	16505830	5000	5000	5000	5000	0
445	20230922	123200	16505830	5000	5000	5000	5000	31
446	20230922	123100	16350830	5000	5000	5000	5000	0
447	20230922	123000	16350830	5000	5000	5000	5000	10
448	20230922	122900	16300830	5000	5000	5000	5000	32
449	20230922	122800	16140830	4995	4995	4995	4995	0
450	20230922	122700	16140830	4995	4995	4995	4995	0
451	20230922	122600	16140830	4995	5000	5000	4995	31
452	20230922	122500	15985865	5000	5000	5000	5000	18
453	20230922	122400	15895865	5000	4995	5000	4995	39
454	20230922	122300	15700885	5000	5000	5000	5000	32
455	20230922	122200	15540885	4995	4995	4995	4995	0
456	20230922	122100	15540885	4995	4995	4995	4995	0
457	20230922	122000	15540885	4995	4995	4995	4995	7
458	20230922	121900	15505920	5000	5000	5000	5000	36
459	20230922	121800	15325920	5000	5000	5000	5000	5
460	20230922	121700	15300920	5000	5000	5000	5000	0
461	20230922	121600	15300920	5000	5000	5000	5000	33
462	20230922	121500	15135920	4995	4995	4995	4995	0
463	20230922	121400	15135920	4995	4995	4995	4995	5
464	20230922	121300	15110945	5000	5000	5000	5000	25
465	20230922	121200	14985945	5000	5000	5000	5000	0
466	20230922	121100	14985945	5000	5000	5000	5000	0
467	20230922	121000	14985945	5000	5000	5000	5000	32
468	20230922	120900	14825945	4995	4995	4995	4995	0
469	20230922	120800	14825945	4995	4995	4995	4995	9
470	20230922	120700	14780990	5000	5000	5000	5000	35
471	20230922	120600	14605990	5000	5000	5000	5000	0
472	20230922	120500	14605990	5000	5000	5000	5000	0
473	20230922	120400	14605990	5000	5000	5000	5000	29
474	20230922	120300	14460990	5000	5000	5000	5000	0
475	20230922	120200	14460990	5000	5000	5000	5000	0
476	20230922	120100	14460990	5000	5000	5000	5000	0
477	20230922	120000	14460990	5000	5000	5000	5000	31
478	20230922	115900	14305990	4995	4995	4995	4995	0
479	20230922	115800	14305990	4995	4995	4995	4995	6
480	20230922	115700	14276020	5000	5000	5000	5000	28
481	20230922	115600	14136020	5000	5000	5000	5000	0
482	20230922	115500	14136020	5000	5000	5000	5000	0
483	20230922	115400	14136020	5000	5000	5000	5000	32
484	20230922	115300	13976020	4995	4995	4995	4995	0
485	20230922	115200	13976020	4995	4995	4995	4995	6
486	20230922	115100	13946050	5000	5000	5000	5000	29
487	20230922	115000	13801050	5000	5000	5000	5000	0
488	20230922	114900	13801050	5000	5000	5000	5000	0
489	20230922	114800	13801050	5000	5000	5000	5000	34
490	20230922	114700	13631050	5000	5000	5000	5000	3
491	20230922	114600	13616050	4995	4995	4995	4995	3
492	20230922	114500	13601065	5000	5000	5000	5000	25
493	20230922	114400	13476065	4995	4995	4995	4995	0
494	20230922	114300	13476065	4995	4995	4995	4995	0
495	20230922	114200	13476065	4995	4995	4995	4995	6
496	20230922	114100	13446095	5000	5000	5000	5000	31
497	20230922	114000	13291095	5000	5000	5000	5000	5
498	20230922	113900	13266095	5000	5000	5000	5000	0
499	20230922	113800	13266095	5000	5000	5000	5000	27
500	20230922	113700	13131095	4995	4995	4995	4995	0
501	20230922	113600	13131095	4995	4995	4995	4995	9
502	20230922	113500	13086140	5000	5000	5000	5000	31
503	20230922	113400	12931140	5000	5000	5000	5000	0
504	20230922	113300	12931140	5000	5000	5000	5000	0
505	20230922	113200	12931140	5000	5000	5000	5000	33
506	20230922	113100	12766140	5000	5000	5000	5000	0
507	20230922	113000	12766140	5000	5000	5000	5000	0
508	20230922	112900	12766140	5000	5000	5000	5000	33
509	20230922	112800	12601140	4995	4995	4995	4995	0
510	20230922	112700	12601140	4995	4995	4995	4995	0
511	20230922	112600	12601140	4995	5000	5000	4995	40
512	20230922	112500	12401185	5000	5000	5000	5000	0
513	20230922	112400	12401185	5000	5000	5000	5000	0
514	20230922	112300	12401185	5000	5000	5000	5000	0
515	20230922	112200	12401185	5000	5000	5000	5000	29
516	20230922	112100	12256185	5000	5000	5000	5000	1
517	20230922	112000	12251185	5000	5000	5000	5000	0
518	20230922	111900	12251185	5000	5000	5000	5000	28
519	20230922	111800	12111185	5000	5000	5000	5000	0
520	20230922	111700	12111185	5000	5000	5000	5000	0
521	20230922	111600	12111185	5000	5000	5000	5000	25
522	20230922	111500	11986185	4995	4995	4995	4995	4
523	20230922	111400	11966205	4995	4995	4995	4995	1
524	20230922	111300	11961210	4995	4995	4995	4995	35
525	20230922	111200	11786385	4995	4995	4995	4995	4
526	20230922	111100	11766405	4990	4990	4990	4990	0
527	20230922	111000	11766405	4990	4995	4995	4990	35
528	20230922	110900	11591615	4995	4995	4995	4995	5
529	20230922	110800	11566640	4995	4995	4995	4995	0
530	20230922	110700	11566640	4995	4995	4995	4995	1
531	20230922	110600	11561645	4995	4995	4995	4990	44
532	20230922	110500	11341890	4995	4995	4995	4995	0
533	20230922	110400	11341890	4995	4995	4995	4995	0
534	20230922	110300	11341890	4995	4995	4995	4995	34
535	20230922	110200	11172060	4995	4995	4995	4995	5
536	20230922	110100	11147085	4995	4995	4995	4995	12
537	20230922	110000	11087145	4990	4995	4995	4990	65
538	20230922	105900	10762500	4990	4990	4990	4990	0
539	20230922	105800	10762500	4990	4990	4990	4990	56
540	20230922	105700	10483060	4995	4995	4995	4995	36
541	20230922	105600	10303240	4995	4995	4995	4995	2
542	20230922	105500	10293250	4995	4995	4995	4995	0
543	20230922	105400	10293250	4995	4995	4995	4995	24
544	20230922	105300	10173370	4995	4995	4995	4995	4
545	20230922	105200	10153390	4995	4995	4995	4995	0
546	20230922	105100	10153390	4995	4995	4995	4995	31
547	20230922	105000	9998545	4990	4995	4995	4990	8
548	20230922	104900	9958605	4995	4995	4995	4995	0
549	20230922	104800	9958605	4995	4995	4995	4995	0
550	20230922	104700	9958605	4995	4995	4995	4995	36
551	20230922	104600	9778785	4990	4990	4990	4990	0
552	20230922	104500	9778785	4990	4990	4990	4990	0
553	20230922	104400	9778785	4990	4995	4995	4990	44
554	20230922	104300	9559050	4995	4995	4995	4995	0
555	20230922	104200	9559050	4995	4995	4995	4995	0
556	20230922	104100	9559050	4995	4995	4995	4995	52
557	20230922	104000	9299310	4995	4995	4995	4995	8
558	20230922	103900	9259350	4990	4990	4990	4990	0
559	20230922	103800	9259350	4990	4995	4995	4990	151
560	20230922	103700	8505190	4995	4995	4995	4995	5
561	20230922	103600	8480215	4995	4995	4995	4995	0
562	20230922	103500	8480215	4995	4995	4995	4995	43
563	20230922	103400	8265430	4990	4995	4995	4990	8
564	20230922	103300	8225490	4995	4995	4995	4995	0
565	20230922	103200	8225490	4995	4995	4995	4995	34
566	20230922	103100	8055660	4995	4995	4995	4995	5
567	20230922	103000	8030685	4990	4995	4995	4990	4
568	20230922	102900	8010720	4990	4990	4990	4990	0
569	20230922	102800	8010720	4990	4995	4995	4990	44
570	20230922	102700	7790975	4995	4995	4995	4995	32
571	20230922	102600	7631135	4995	4995	4995	4995	5
572	20230922	102500	7606160	4995	4995	4995	4995	28
573	20230922	102400	7466300	4990	4990	4990	4990	0
574	20230922	102300	7466300	4990	4990	4990	4990	0
575	20230922	102200	7466300	4990	4995	4995	4990	41
576	20230922	102100	7261560	4995	4995	4995	4995	0
577	20230922	102000	7261560	4995	4995	4995	4995	0
578	20230922	101900	7261560	4995	4995	4995	4995	25
579	20230922	101800	7136685	4995	4995	4995	4995	4
580	20230922	101700	7116705	4995	4995	4995	4995	0
581	20230922	101600	7116705	4995	4995	4995	4995	34
582	20230922	101500	6946875	4995	4995	4995	4995	4
583	20230922	101400	6926895	4995	4995	4995	4995	0
584	20230922	101300	6926895	4995	4995	4995	4995	29
585	20230922	101200	6782040	4990	4995	4995	4990	9
586	20230922	101100	6737110	4995	4995	4995	4995	0
587	20230922	101000	6737110	4995	4995	4995	4995	0
588	20230922	100900	6737110	4995	4995	4995	4995	40
589	20230922	100800	6537310	4990	4990	4990	4990	0
590	20230922	100700	6537310	4990	4990	4990	4990	0
591	20230922	100600	6537310	4990	4995	4995	4990	101
592	20230922	100500	6033180	4995	4995	4995	4995	0
593	20230922	100400	6033180	4995	4995	4995	4995	0
594	20230922	100300	6033180	4995	4995	4995	4995	35
595	20230922	100200	5858355	4990	4990	4990	4990	0
596	20230922	100100	5858355	4990	4990	4990	4990	0
597	20230922	100000	5858355	4990	4995	4995	4990	43
598	20230922	095900	5643615	4995	4995	4995	4995	53
599	20230922	095800	5378880	4990	4995	4995	4990	4
600	20230922	095700	5358915	4995	4995	4995	4995	36
601	20230922	095600	5179095	4995	4995	4995	4995	54
602	20230922	095500	4909365	4990	4990	4990	4990	21
603	20230922	095400	4804575	4985	4990	4990	4985	7
604	20230922	095300	4769665	4990	4990	4990	4990	32
605	20230922	095200	4609985	4985	4985	4985	4985	0
606	20230922	095100	4609985	4985	4985	4985	4985	10
607	20230922	095000	4560135	4985	4990	4990	4985	33
608	20230922	094900	4395505	4990	4990	4990	4990	0
609	20230922	094800	4395505	4990	4990	4990	4990	0
610	20230922	094700	4395505	4990	4990	4990	4990	31
611	20230922	094600	4240815	4990	4990	4990	4990	20
612	20230922	094500	4141015	4990	4990	4990	4990	11
613	20230922	094400	4086125	4990	4995	4995	4990	53
614	20230922	094300	3821530	4995	4995	4995	4995	0
615	20230922	094200	3821530	4995	4995	4995	4995	0
616	20230922	094100	3821530	4995	4995	4995	4995	33
617	20230922	094000	3656695	4995	4995	4995	4995	0
618	20230922	093900	3656695	4995	4995	4995	4995	0
619	20230922	093800	3656695	4995	4995	4995	4995	28
620	20230922	093700	3516835	4990	4990	4990	4990	0
621	20230922	093600	3516835	4990	4990	4990	4990	0
622	20230922	093500	3516835	4990	4990	4990	4990	2
623	20230922	093400	3506855	4995	4995	4995	4995	30
624	20230922	093300	3357005	4995	4995	4995	4995	0
625	20230922	093200	3357005	4995	4995	4995	4995	0
626	20230922	093100	3357005	4995	4995	4995	4995	53
627	20230922	093000	3092270	4995	4995	4995	4995	0
628	20230922	092900	3092270	4995	4995	4995	4995	0
629	20230922	092800	3092270	4995	4995	4995	4995	25
630	20230922	092700	2967395	4995	4995	4995	4995	0
631	20230922	092600	2967395	4995	4995	4995	4995	0
632	20230922	092500	2967395	4995	4995	4995	4995	25
633	20230922	092400	2842520	4995	4995	4995	4995	0
634	20230922	092300	2842520	4995	4995	4995	4995	10
635	20230922	092200	2792570	4995	4995	4995	4995	29
636	20230922	092100	2647715	4995	4995	4995	4995	0
637	20230922	092000	2647715	4995	4995	4995	4995	0
638	20230922	091900	2647715	4995	4995	4995	4995	35
639	20230922	091800	2472890	4995	4995	4995	4995	0
640	20230922	091700	2472890	4995	4995	4995	4995	0
641	20230922	091600	2472890	4995	4995	4995	4995	0
642	20230922	091500	2472890	4995	4995	4995	4995	26
643	20230922	091400	2343020	4955	4955	4955	4955	0
644	20230922	091300	2343020	4955	4955	4955	4955	4
645	20230922	091200	2323200	5000	5000	5000	5000	35
646	20230922	091100	2148200	4955	4955	4955	4955	0
647	20230922	091000	2148200	4955	4955	4955	4955	11
648	20230922	090900	2093695	4950	5000	5000	4950	28
649	20230922	090800	1953795	4950	5000	5000	4950	181
650	20230922	090700	1049020	5000	5000	5000	5000	0
651	20230922	090600	1049020	5000	5030	5030	5000	27
652	20230922	090500	913240	5000	5000	5000	5000	0
653	20230922	090400	913240	5000	5000	5000	5000	0
654	20230922	090300	913240	5000	5030	5030	5000	26
655	20230922	090200	782490	5040	5040	5040	5040	0
656	20230922	090100	782490	5040	5040	5040	5040	0
657	20230922	090000	782490	5040	5050	5050	5040	155