KissMeData/372910/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	204600	176439950	4995	4995	4995	4995	364
3	20230920	204500	176439950	4995	4995	4995	4995	0
4	20230920	204400	176439950	4995	4995	4995	4995	0
5	20230920	204300	176439950	4995	4995	4995	4995	0
6	20230920	204200	176439950	4995	4995	4995	4995	0
7	20230920	204100	176439950	4995	4995	4995	4995	0
8	20230920	204000	176439950	4995	4995	4995	4995	0
9	20230920	203900	176439950	4995	4995	4995	4995	0
10	20230920	203800	176439950	4995	4995	4995	4995	0
11	20230920	203700	176439950	4995	4995	4995	4995	0
12	20230920	203600	176439950	4995	4995	4995	4995	0
13	20230920	203500	176439950	4995	4995	4995	4995	0
14	20230920	203400	176439950	4995	4995	4995	4995	0
15	20230920	203300	176439950	4995	4995	4995	4995	0
16	20230920	203200	176439950	4995	4995	4995	4995	0
17	20230920	203100	176439950	4995	4995	4995	4995	0
18	20230920	203000	176439950	4995	4995	4995	4995	0
19	20230920	202900	176439950	4995	4995	4995	4995	0
20	20230920	202800	176439950	4995	4995	4995	4995	0
21	20230920	202700	176439950	4995	4995	4995	4995	0
22	20230920	202600	176439950	4995	4995	4995	4995	0
23	20230920	202500	176439950	4995	4995	4995	4995	0
24	20230920	202400	176439950	4995	4995	4995	4995	0
25	20230920	202300	176439950	4995	4995	4995	4995	0
26	20230920	202200	176439950	4995	4995	4995	4995	0
27	20230920	202100	176439950	4995	4995	4995	4995	0
28	20230920	202000	176439950	4995	4995	4995	4995	0
29	20230920	201900	176439950	4995	4995	4995	4995	0
30	20230920	201800	176439950	4995	4995	4995	4995	0
31	20230920	201700	176439950	4995	4995	4995	4995	0
32	20230920	201600	176439950	4995	4995	4995	4995	364
33	20230920	201500	176439950	4995	4995	4995	4995	0
34	20230920	201400	176439950	4995	4995	4995	4995	0
35	20230920	201300	176439950	4995	4995	4995	4995	0
36	20230920	201200	176439950	4995	4995	4995	4995	0
37	20230920	201100	176439950	4995	4995	4995	4995	0
38	20230920	201000	176439950	4995	4995	4995	4995	0
39	20230920	200900	176439950	4995	4995	4995	4995	0
40	20230920	200800	176439950	4995	4995	4995	4995	0
41	20230920	200700	176439950	4995	4995	4995	4995	0
42	20230920	200600	176439950	4995	4995	4995	4995	0
43	20230920	200500	176439950	4995	4995	4995	4995	0
44	20230920	200400	176439950	4995	4995	4995	4995	0
45	20230920	200300	176439950	4995	4995	4995	4995	0
46	20230920	200200	176439950	4995	4995	4995	4995	0
47	20230920	200100	176439950	4995	4995	4995	4995	0
48	20230920	200000	176439950	4995	4995	4995	4995	0
49	20230920	195900	176439950	4995	4995	4995	4995	0
50	20230920	195800	176439950	4995	4995	4995	4995	0
51	20230920	195700	176439950	4995	4995	4995	4995	0
52	20230920	195600	176439950	4995	4995	4995	4995	0
53	20230920	195500	176439950	4995	4995	4995	4995	0
54	20230920	195400	176439950	4995	4995	4995	4995	0
55	20230920	195300	176439950	4995	4995	4995	4995	0
56	20230920	195200	176439950	4995	4995	4995	4995	0
57	20230920	195100	176439950	4995	4995	4995	4995	0
58	20230920	195000	176439950	4995	4995	4995	4995	0
59	20230920	194900	176439950	4995	4995	4995	4995	0
60	20230920	194800	176439950	4995	4995	4995	4995	0
61	20230920	194700	176439950	4995	4995	4995	4995	0
62	20230920	194600	176439950	4995	4995	4995	4995	364
63	20230920	194500	176439950	4995	4995	4995	4995	0
64	20230920	194400	176439950	4995	4995	4995	4995	0
65	20230920	194300	176439950	4995	4995	4995	4995	0
66	20230920	194200	176439950	4995	4995	4995	4995	0
67	20230920	194100	176439950	4995	4995	4995	4995	0
68	20230920	194000	176439950	4995	4995	4995	4995	0
69	20230920	193900	176439950	4995	4995	4995	4995	0
70	20230920	193800	176439950	4995	4995	4995	4995	0
71	20230920	193700	176439950	4995	4995	4995	4995	0
72	20230920	193600	176439950	4995	4995	4995	4995	0
73	20230920	193500	176439950	4995	4995	4995	4995	0
74	20230920	193400	176439950	4995	4995	4995	4995	0
75	20230920	193300	176439950	4995	4995	4995	4995	0
76	20230920	193200	176439950	4995	4995	4995	4995	0
77	20230920	193100	176439950	4995	4995	4995	4995	0
78	20230920	193000	176439950	4995	4995	4995	4995	0
79	20230920	192900	176439950	4995	4995	4995	4995	0
80	20230920	192800	176439950	4995	4995	4995	4995	0
81	20230920	192700	176439950	4995	4995	4995	4995	0
82	20230920	192600	176439950	4995	4995	4995	4995	0
83	20230920	192500	176439950	4995	4995	4995	4995	0
84	20230920	192400	176439950	4995	4995	4995	4995	0
85	20230920	192300	176439950	4995	4995	4995	4995	0
86	20230920	192200	176439950	4995	4995	4995	4995	0
87	20230920	192100	176439950	4995	4995	4995	4995	0
88	20230920	192000	176439950	4995	4995	4995	4995	0
89	20230920	191900	176439950	4995	4995	4995	4995	0
90	20230920	191800	176439950	4995	4995	4995	4995	0
91	20230920	191700	176439950	4995	4995	4995	4995	0
92	20230920	191600	176439950	4995	4995	4995	4995	364
93	20230920	191500	176439950	4995	4995	4995	4995	0
94	20230920	191400	176439950	4995	4995	4995	4995	0
95	20230920	191300	176439950	4995	4995	4995	4995	0
96	20230920	191200	176439950	4995	4995	4995	4995	0
97	20230920	191100	176439950	4995	4995	4995	4995	0
98	20230920	191000	176439950	4995	4995	4995	4995	0
99	20230920	190900	176439950	4995	4995	4995	4995	0
100	20230920	190800	176439950	4995	4995	4995	4995	0
101	20230920	190700	176439950	4995	4995	4995	4995	0
102	20230920	190600	176439950	4995	4995	4995	4995	0
103	20230920	190500	176439950	4995	4995	4995	4995	0
104	20230920	190400	176439950	4995	4995	4995	4995	0
105	20230920	190300	176439950	4995	4995	4995	4995	0
106	20230920	190200	176439950	4995	4995	4995	4995	0
107	20230920	190100	176439950	4995	4995	4995	4995	0
108	20230920	190000	176439950	4995	4995	4995	4995	0
109	20230920	185900	176439950	4995	4995	4995	4995	0
110	20230920	185800	176439950	4995	4995	4995	4995	0
111	20230920	185700	176439950	4995	4995	4995	4995	0
112	20230920	185600	176439950	4995	4995	4995	4995	0
113	20230920	185500	176439950	4995	4995	4995	4995	0
114	20230920	185400	176439950	4995	4995	4995	4995	0
115	20230920	185300	176439950	4995	4995	4995	4995	0
116	20230920	185200	176439950	4995	4995	4995	4995	0
117	20230920	185100	176439950	4995	4995	4995	4995	0
118	20230920	185000	176439950	4995	4995	4995	4995	0
119	20230920	184900	176439950	4995	4995	4995	4995	0
120	20230920	184800	176439950	4995	4995	4995	4995	0
121	20230920	184700	176439950	4995	4995	4995	4995	0
122	20230920	184600	176439950	4995	4995	4995	4995	364
123	20230920	184500	176439950	4995	4995	4995	4995	0
124	20230920	184400	176439950	4995	4995	4995	4995	0
125	20230920	184300	176439950	4995	4995	4995	4995	0
126	20230920	184200	176439950	4995	4995	4995	4995	0
127	20230920	184100	176439950	4995	4995	4995	4995	0
128	20230920	184000	176439950	4995	4995	4995	4995	0
129	20230920	183900	176439950	4995	4995	4995	4995	0
130	20230920	183800	176439950	4995	4995	4995	4995	0
131	20230920	183700	176439950	4995	4995	4995	4995	0
132	20230920	183600	176439950	4995	4995	4995	4995	0
133	20230920	183500	176439950	4995	4995	4995	4995	0
134	20230920	183400	176439950	4995	4995	4995	4995	0
135	20230920	183300	176439950	4995	4995	4995	4995	0
136	20230920	183200	176439950	4995	4995	4995	4995	0
137	20230920	183100	176439950	4995	4995	4995	4995	0
138	20230920	183000	176439950	4995	4995	4995	4995	0
139	20230920	182900	176439950	4995	4995	4995	4995	0
140	20230920	182800	176439950	4995	4995	4995	4995	0
141	20230920	182700	176439950	4995	4995	4995	4995	0
142	20230920	182600	176439950	4995	4995	4995	4995	0
143	20230920	182500	176439950	4995	4995	4995	4995	0
144	20230920	182400	176439950	4995	4995	4995	4995	0
145	20230920	182300	176439950	4995	4995	4995	4995	0
146	20230920	182200	176439950	4995	4995	4995	4995	0
147	20230920	182100	176439950	4995	4995	4995	4995	0
148	20230920	182000	176439950	4995	4995	4995	4995	0
149	20230920	181900	176439950	4995	4995	4995	4995	0
150	20230920	181800	176439950	4995	4995	4995	4995	0
151	20230920	181700	176439950	4995	4995	4995	4995	0
152	20230920	181600	176439950	4995	4995	4995	4995	364
153	20230920	181500	176439950	4995	4995	4995	4995	0
154	20230920	181400	176439950	4995	4995	4995	4995	0
155	20230920	181300	176439950	4995	4995	4995	4995	0
156	20230920	181200	176439950	4995	4995	4995	4995	0
157	20230920	181100	176439950	4995	4995	4995	4995	0
158	20230920	181000	176439950	4995	4995	4995	4995	0
159	20230920	180900	176439950	4995	4995	4995	4995	0
160	20230920	180800	176439950	4995	4995	4995	4995	0
161	20230920	180700	176439950	4995	4995	4995	4995	0
162	20230920	180600	176439950	4995	4995	4995	4995	0
163	20230920	180500	176439950	4995	4995	4995	4995	0
164	20230920	180400	176439950	4995	4995	4995	4995	0
165	20230920	180300	176439950	4995	4995	4995	4995	0
166	20230920	180200	176439950	4995	4995	4995	4995	0
167	20230920	180100	176439950	4995	4995	4995	4995	0
168	20230920	180000	176439950	4995	4995	4995	4995	0
169	20230920	175900	176439950	4995	4995	4995	4995	0
170	20230920	175800	176439950	4995	4995	4995	4995	0
171	20230920	175700	176439950	4995	4995	4995	4995	0
172	20230920	175600	176439950	4995	4995	4995	4995	0
173	20230920	175500	176439950	4995	4995	4995	4995	0
174	20230920	175400	176439950	4995	4995	4995	4995	0
175	20230920	175300	176439950	4995	4995	4995	4995	0
176	20230920	175200	176439950	4995	4995	4995	4995	0
177	20230920	175100	176439950	4995	4995	4995	4995	0
178	20230920	175000	176439950	4995	4995	4995	4995	0
179	20230920	174900	176439950	4995	4995	4995	4995	0
180	20230920	174800	176439950	4995	4995	4995	4995	0
181	20230920	174700	176439950	4995	4995	4995	4995	0
182	20230920	174600	176439950	4995	4995	4995	4995	364
183	20230920	174500	176439950	4995	4995	4995	4995	0
184	20230920	174400	176439950	4995	4995	4995	4995	0
185	20230920	174300	176439950	4995	4995	4995	4995	0
186	20230920	174200	176439950	4995	4995	4995	4995	0
187	20230920	174100	176439950	4995	4995	4995	4995	0
188	20230920	174000	176439950	4995	4995	4995	4995	0
189	20230920	173900	176439950	4995	4995	4995	4995	0
190	20230920	173800	176439950	4995	4995	4995	4995	0
191	20230920	173700	176439950	4995	4995	4995	4995	0
192	20230920	173600	176439950	4995	4995	4995	4995	0
193	20230920	173500	176439950	4995	4995	4995	4995	0
194	20230920	173400	176439950	4995	4995	4995	4995	0
195	20230920	173300	176439950	4995	4995	4995	4995	0
196	20230920	173200	176439950	4995	4995	4995	4995	0
197	20230920	173100	176439950	4995	4995	4995	4995	0
198	20230920	173000	176439950	4995	4995	4995	4995	0
199	20230920	172900	176439950	4995	4995	4995	4995	0
200	20230920	172800	176439950	4995	4995	4995	4995	0
201	20230920	172700	176439950	4995	4995	4995	4995	0
202	20230920	172600	176439950	4995	4995	4995	4995	0
203	20230920	172500	176439950	4995	4995	4995	4995	0
204	20230920	172400	176439950	4995	4995	4995	4995	0
205	20230920	172300	176439950	4995	4995	4995	4995	0
206	20230920	172200	176439950	4995	4995	4995	4995	0
207	20230920	172100	176439950	4995	4995	4995	4995	0
208	20230920	172000	176439950	4995	4995	4995	4995	0
209	20230920	171900	176439950	4995	4995	4995	4995	0
210	20230920	171800	176439950	4995	4995	4995	4995	0
211	20230920	171700	176439950	4995	4995	4995	4995	0
212	20230920	171600	176439950	4995	4995	4995	4995	364
213	20230920	171500	176439950	4995	4995	4995	4995	0
214	20230920	171400	176439950	4995	4995	4995	4995	0
215	20230920	171300	176439950	4995	4995	4995	4995	0
216	20230920	171200	176439950	4995	4995	4995	4995	0
217	20230920	171100	176439950	4995	4995	4995	4995	0
218	20230920	171000	176439950	4995	4995	4995	4995	0
219	20230920	170900	176439950	4995	4995	4995	4995	0
220	20230920	170800	176439950	4995	4995	4995	4995	0
221	20230920	170700	176439950	4995	4995	4995	4995	0
222	20230920	170600	176439950	4995	4995	4995	4995	0
223	20230920	170500	176439950	4995	4995	4995	4995	0
224	20230920	170400	176439950	4995	4995	4995	4995	0
225	20230920	170300	176439950	4995	4995	4995	4995	0
226	20230920	170200	176439950	4995	4995	4995	4995	0
227	20230920	170100	176439950	4995	4995	4995	4995	0
228	20230920	170000	176439950	4995	4995	4995	4995	0
229	20230920	165900	176439950	4995	4995	4995	4995	0
230	20230920	165800	176439950	4995	4995	4995	4995	0
231	20230920	165700	176439950	4995	4995	4995	4995	0
232	20230920	165600	176439950	4995	4995	4995	4995	0
233	20230920	165500	176439950	4995	4995	4995	4995	0
234	20230920	165400	176439950	4995	4995	4995	4995	0
235	20230920	165300	176439950	4995	4995	4995	4995	0
236	20230920	165200	176439950	4995	4995	4995	4995	0
237	20230920	165100	176439950	4995	4995	4995	4995	0
238	20230920	165000	176439950	4995	4995	4995	4995	0
239	20230920	164900	176439950	4995	4995	4995	4995	0
240	20230920	164800	176439950	4995	4995	4995	4995	0
241	20230920	164700	176439950	4995	4995	4995	4995	0
242	20230920	164600	176439950	4995	4995	4995	4995	364
243	20230920	164500	176439950	4995	4995	4995	4995	0
244	20230920	164400	176439950	4995	4995	4995	4995	0
245	20230920	164300	176439950	4995	4995	4995	4995	0
246	20230920	164200	176439950	4995	4995	4995	4995	0
247	20230920	164100	176439950	4995	4995	4995	4995	0
248	20230920	164000	176439950	4995	4995	4995	4995	0
249	20230920	163900	176439950	4995	4995	4995	4995	0
250	20230920	163800	176439950	4995	4995	4995	4995	0
251	20230920	163700	176439950	4995	4995	4995	4995	0
252	20230920	163600	176439950	4995	4995	4995	4995	0
253	20230920	163500	176439950	4995	4995	4995	4995	0
254	20230920	163400	176439950	4995	4995	4995	4995	0
255	20230920	163300	176439950	4995	4995	4995	4995	0
256	20230920	163200	176439950	4995	4995	4995	4995	0
257	20230920	163100	176439950	4995	4995	4995	4995	0
258	20230920	163000	176439950	4995	4995	4995	4995	0
259	20230920	162900	176439950	4995	4995	4995	4995	0
260	20230920	162800	176439950	4995	4995	4995	4995	0
261	20230920	162700	176439950	4995	4995	4995	4995	0
262	20230920	162600	176439950	4995	4995	4995	4995	0
263	20230920	162500	176439950	4995	4995	4995	4995	0
264	20230920	162400	176439950	4995	4995	4995	4995	0
265	20230920	162300	176439950	4995	4995	4995	4995	0
266	20230920	162200	176439950	4995	4995	4995	4995	0
267	20230920	162100	176439950	4995	4995	4995	4995	0
268	20230920	162000	176439950	4995	4995	4995	4995	0
269	20230920	161900	176439950	4995	4995	4995	4995	0
270	20230920	161800	176439950	4995	4995	4995	4995	0
271	20230920	161700	176439950	4995	4995	4995	4995	0
272	20230920	161600	176439950	4995	4995	4995	4995	364
273	20230920	161500	176439950	4995	4995	4995	4995	0
274	20230920	161400	176439950	4995	4995	4995	4995	0
275	20230920	161300	176439950	4995	4995	4995	4995	0
276	20230920	161200	176439950	4995	4995	4995	4995	0
277	20230920	161100	176439950	4995	4995	4995	4995	0
278	20230920	161000	176439950	4995	4995	4995	4995	0
279	20230920	160900	176439950	4995	4995	4995	4995	0
280	20230920	160800	176439950	4995	4995	4995	4995	0
281	20230920	160700	176439950	4995	4995	4995	4995	0
282	20230920	160600	176439950	4995	4995	4995	4995	0
283	20230920	160500	176439950	4995	4995	4995	4995	0
284	20230920	160400	176439950	4995	4995	4995	4995	0
285	20230920	160300	176439950	4995	4995	4995	4995	0
286	20230920	160200	176439950	4995	4995	4995	4995	0
287	20230920	160100	176439950	4995	4995	4995	4995	0
288	20230920	160000	176439950	4995	4995	4995	4995	0
289	20230920	155900	176439950	4995	4995	4995	4995	0
290	20230920	155800	176439950	4995	4995	4995	4995	0
291	20230920	155700	176439950	4995	4995	4995	4995	0
292	20230920	155600	176439950	4995	4995	4995	4995	0
293	20230920	155500	176439950	4995	4995	4995	4995	0
294	20230920	155400	176439950	4995	4995	4995	4995	0
295	20230920	155300	176439950	4995	4995	4995	4995	0
296	20230920	155200	176439950	4995	4995	4995	4995	0
297	20230920	155100	176439950	4995	4995	4995	4995	0
298	20230920	155000	176439950	4995	4995	4995	4995	0
299	20230920	154900	176439950	4995	4995	4995	4995	0
300	20230920	154800	176439950	4995	4995	4995	4995	0
301	20230920	154700	176439950	4995	4995	4995	4995	0
302	20230920	154600	176439950	4995	4995	4995	4995	364
303	20230920	154500	176439950	4995	4995	4995	4995	0
304	20230920	154400	176439950	4995	4995	4995	4995	0
305	20230920	154300	176439950	4995	4995	4995	4995	0
306	20230920	154200	176439950	4995	4995	4995	4995	0
307	20230920	154100	176439950	4995	4995	4995	4995	0
308	20230920	154000	176439950	4995	4995	4995	4995	0
309	20230920	153900	176439950	4995	4995	4995	4995	0
310	20230920	153800	176439950	4995	4995	4995	4995	0
311	20230920	153700	176439950	4995	4995	4995	4995	0
312	20230920	153600	176439950	4995	4995	4995	4995	0
313	20230920	153500	176439950	4995	4995	4995	4995	0
314	20230920	153400	176439950	4995	4995	4995	4995	0
315	20230920	153300	176439950	4995	4995	4995	4995	0
316	20230920	153200	176439950	4995	4995	4995	4995	0
317	20230920	153100	176439950	4995	4995	4995	4995	0
318	20230920	153000	176439950	4995	4995	4995	4995	364
319	20230920	152900	174621770	5020	5020	5020	5020	0
320	20230920	152800	174621770	5020	5020	5020	5020	0
321	20230920	152700	174621770	5020	5020	5020	5020	0
322	20230920	152600	174621770	5020	5020	5020	5020	0
323	20230920	152500	174621770	5020	5020	5020	5020	0
324	20230920	152400	174621770	5020	5020	5020	5020	0
325	20230920	152300	174621770	5020	5020	5020	5020	0
326	20230920	152200	174621770	5020	5020	5020	5020	0
327	20230920	152100	174621770	5020	5020	5020	5020	0
328	20230920	152000	174621770	5020	5020	5020	5020	0
329	20230920	151900	174621770	5020	5020	5020	5020	193
330	20230920	151800	173652910	5030	5030	5030	5030	0
331	20230920	151700	173652910	5030	5030	5030	5030	0
332	20230920	151600	173652910	5030	5030	5030	5030	1
333	20230920	151500	173647880	5000	5030	5030	5000	454
334	20230920	151400	171377820	5030	5030	5030	5030	10
335	20230920	151300	171327520	5030	5030	5030	5030	121
336	20230920	151200	170718890	5030	5030	5030	5030	0
337	20230920	151100	170718890	5030	5020	5030	4995	250
338	20230920	151000	169467475	5020	5020	5020	5020	50
339	20230920	150900	169216475	5030	5030	5030	5030	681
340	20230920	150800	165791045	5030	5030	5030	5030	0
341	20230920	150700	165791045	5030	5030	5030	5030	0
342	20230920	150600	165791045	5030	5030	5030	5030	0
343	20230920	150500	165791045	5030	5020	5030	5020	115
344	20230920	150400	165213095	5030	5030	5030	5030	0
345	20230920	150300	165213095	5030	5030	5030	5030	0
346	20230920	150200	165213095	5030	5030	5030	5030	0
347	20230920	150100	165213095	5030	5030	5030	5030	0
348	20230920	150000	165213095	5030	5030	5030	5030	0
349	20230920	145900	165213095	5030	5020	5030	5020	106
350	20230920	145800	164680715	5020	5020	5020	5020	0
351	20230920	145700	164680715	5020	5020	5020	5020	70
352	20230920	145600	164329315	5020	5020	5020	5020	709
353	20230920	145500	160770135	5020	5020	5020	5020	6
354	20230920	145400	160740015	5020	5020	5020	5020	370
355	20230920	145300	158882615	5020	5010	5020	5010	343
356	20230920	145200	157160795	5000	5000	5000	5000	0
357	20230920	145100	157160795	5000	5000	5000	5000	0
358	20230920	145000	157160795	5000	5000	5000	5000	0
359	20230920	144900	157160795	5000	5000	5000	5000	0
360	20230920	144800	157160795	5000	5000	5000	5000	0
361	20230920	144700	157160795	5000	5000	5000	5000	61
362	20230920	144600	156855795	5010	5010	5010	5010	0
363	20230920	144500	156855795	5010	5010	5010	5010	0
364	20230920	144400	156855795	5010	5000	5010	5000	307
365	20230920	144300	155320305	5010	5010	5010	5010	0
366	20230920	144200	155320305	5010	5010	5010	5010	0
367	20230920	144100	155320305	5010	5010	5010	5010	9
368	20230920	144000	155275215	5010	5010	5010	5010	0
369	20230920	143900	155275215	5010	5010	5010	5010	49
370	20230920	143800	155029725	5010	5010	5010	5010	6
371	20230920	143700	154999665	5010	5010	5010	5010	0
372	20230920	143600	154999665	5010	5010	5010	5010	0
373	20230920	143500	154999665	5010	5010	5010	5010	0
374	20230920	143400	154999665	5010	5010	5010	5010	0
375	20230920	143300	154999665	5010	5010	5010	5010	0
376	20230920	143200	154999665	5010	5010	5010	5010	0
377	20230920	143100	154999665	5010	5010	5010	5010	0
378	20230920	143000	154999665	5010	5010	5010	5010	0
379	20230920	142900	154999665	5010	5000	5010	5000	364
380	20230920	142800	153179075	5010	5010	5010	5010	24
381	20230920	142700	153058835	5000	5000	5000	5000	0
382	20230920	142600	153058835	5000	5000	5000	5000	0
383	20230920	142500	153058835	5000	5000	5000	5000	0
384	20230920	142400	153058835	5000	5000	5000	5000	1
385	20230920	142300	153053835	5020	5020	5020	5020	0
386	20230920	142200	153053835	5020	5020	5020	5020	0
387	20230920	142100	153053835	5020	5020	5020	5020	0
388	20230920	142000	153053835	5020	5020	5020	5020	0
389	20230920	141900	153053835	5020	5020	5020	5020	1
390	20230920	141800	153048815	5020	5020	5020	5020	70
391	20230920	141700	152697415	5020	5020	5020	5020	0
392	20230920	141600	152697415	5020	5020	5020	5020	0
393	20230920	141500	152697415	5020	5020	5020	5020	0
394	20230920	141400	152697415	5020	5020	5020	5020	18
395	20230920	141300	152607055	5020	5020	5020	5020	455
396	20230920	141200	150322955	5030	5030	5030	5030	0
397	20230920	141100	150322955	5030	5030	5030	5030	2
398	20230920	141000	150312895	5000	5000	5000	5000	9
399	20230920	140900	150267895	5030	5030	5030	5030	0
400	20230920	140800	150267895	5030	5030	5030	5030	0
401	20230920	140700	150267895	5030	5030	5030	5030	0
402	20230920	140600	150267895	5030	5030	5030	5030	0
403	20230920	140500	150267895	5030	5030	5030	5030	0
404	20230920	140400	150267895	5030	5030	5030	5030	5
405	20230920	140300	150242745	5030	5030	5030	5030	0
406	20230920	140200	150242745	5030	5030	5030	5030	0
407	20230920	140100	150242745	5030	5030	5030	5030	0
408	20230920	140000	150242745	5030	5030	5030	5030	0
409	20230920	135900	150242745	5030	5000	5030	5000	135
410	20230920	135800	149567495	5000	4995	5000	4995	10
411	20230920	135700	149517500	4995	4995	4995	4995	0
412	20230920	135600	149517500	4995	4995	4995	4995	0
413	20230920	135500	149517500	4995	5030	5030	4995	36
414	20230920	135400	149337645	5020	5020	5020	5020	17
415	20230920	135300	149252305	5020	5020	5020	5020	110
416	20230920	135200	148700105	5020	5020	5020	5020	0
417	20230920	135100	148700105	5020	5020	5020	5020	0
418	20230920	135000	148700105	5020	5020	5020	5020	45
419	20230920	134900	148474205	5030	5030	5030	5030	0
420	20230920	134800	148474205	5030	5030	5030	5030	0
421	20230920	134700	148474205	5030	5030	5030	5030	0
422	20230920	134600	148474205	5030	5030	5030	5030	0
423	20230920	134500	148474205	5030	5030	5030	5030	0
424	20230920	134400	148474205	5030	5030	5030	5030	0
425	20230920	134300	148474205	5030	5030	5030	5030	0
426	20230920	134200	148474205	5030	5030	5030	5030	0
427	20230920	134100	148474205	5030	5030	5030	5030	0
428	20230920	134000	148474205	5030	5030	5030	5030	0
429	20230920	133900	148474205	5030	5030	5030	5030	0
430	20230920	133800	148474205	5030	5030	5030	5030	0
431	20230920	133700	148474205	5030	5030	5030	5030	0
432	20230920	133600	148474205	5030	5020	5030	5020	752
433	20230920	133500	144694695	5010	5010	5010	5010	0
434	20230920	133400	144694695	5010	5010	5010	5010	384
435	20230920	133300	142770855	5020	4995	5020	4995	29
436	20230920	133200	142625775	4995	4995	4995	4995	0
437	20230920	133100	142625775	4995	4995	4995	4995	25
438	20230920	133000	142500900	5020	5020	5020	5020	0
439	20230920	132900	142500900	5020	5020	5020	5020	0
440	20230920	132800	142500900	5020	5020	5020	5020	0
441	20230920	132700	142500900	5020	4995	5020	4995	236
442	20230920	132600	141321130	5020	5020	5020	5020	0
443	20230920	132500	141321130	5020	5020	5020	5020	0
444	20230920	132400	141321130	5020	5020	5020	5020	0
445	20230920	132300	141321130	5020	5020	5020	5020	0
446	20230920	132200	141321130	5020	5020	5020	5020	0
447	20230920	132100	141321130	5020	5020	5020	5020	1
448	20230920	132000	141316110	5000	5000	5000	5000	0
449	20230920	131900	141316110	5000	5000	5000	5000	36
450	20230920	131800	141136110	5000	5000	5000	5000	10
451	20230920	131700	141086110	5000	5000	5000	5000	0
452	20230920	131600	141086110	5000	5000	5000	5000	0
453	20230920	131500	141086110	5000	5000	5000	5000	0
454	20230920	131400	141086110	5000	5000	5000	5000	0
455	20230920	131300	141086110	5000	5000	5000	5000	245
456	20230920	131200	139861110	5000	5000	5000	5000	0
457	20230920	131100	139861110	5000	5000	5000	5000	0
458	20230920	131000	139861110	5000	5000	5000	5000	0
459	20230920	130900	139861110	5000	5000	5000	5000	0
460	20230920	130800	139861110	5000	5010	5010	5000	915
461	20230920	130700	135283790	5020	5020	5020	5020	0
462	20230920	130600	135283790	5020	5020	5020	5020	0
463	20230920	130500	135283790	5020	5020	5020	5020	0
464	20230920	130400	135283790	5020	5020	5020	5020	0
465	20230920	130300	135283790	5020	5020	5020	5020	0
466	20230920	130200	135283790	5020	5020	5020	5020	0
467	20230920	130100	135283790	5020	5020	5020	5020	1
468	20230920	130000	135278770	5030	5030	5030	5030	0
469	20230920	125900	135278770	5030	5030	5030	5030	0
470	20230920	125800	135278770	5030	5030	5030	5030	0
471	20230920	125700	135278770	5030	5030	5030	5030	0
472	20230920	125600	135278770	5030	5010	5030	5010	983
473	20230920	125500	130352620	5030	5030	5030	5030	1041
474	20230920	125400	125116390	5030	5030	5030	5030	0
475	20230920	125300	125116390	5030	5030	5030	5030	0
476	20230920	125200	125116390	5030	5030	5030	5030	0
477	20230920	125100	125116390	5030	5030	5030	5030	0
478	20230920	125000	125116390	5030	5030	5030	5030	0
479	20230920	124900	125116390	5030	5010	5030	5010	2199
480	20230920	124800	114087480	5010	5010	5010	5010	0
481	20230920	124700	114087480	5010	5010	5010	5010	0
482	20230920	124600	114087480	5010	5010	5010	5010	0
483	20230920	124500	114087480	5010	5010	5010	5010	0
484	20230920	124400	114087480	5010	5010	5010	5010	0
485	20230920	124300	114087480	5010	5010	5010	5010	0
486	20230920	124200	114087480	5010	5010	5010	5010	0
487	20230920	124100	114087480	5010	5010	5010	5010	1
488	20230920	124000	114082470	5000	5000	5000	5000	0
489	20230920	123900	114082470	5000	5000	5000	5000	1
490	20230920	123800	114077470	5010	5010	5010	5010	0
491	20230920	123700	114077470	5010	5010	5010	5010	0
492	20230920	123600	114077470	5010	5010	5010	5010	0
493	20230920	123500	114077470	5010	5010	5010	5010	0
494	20230920	123400	114077470	5010	5010	5010	5010	1
495	20230920	123300	114072460	5010	5010	5010	5010	0
496	20230920	123200	114072460	5010	5010	5010	5010	0
497	20230920	123100	114072460	5010	5010	5010	5010	0
498	20230920	123000	114072460	5010	5010	5010	5010	1
499	20230920	122900	114067450	5010	5010	5010	5010	0
500	20230920	122800	114067450	5010	5010	5010	5010	0
501	20230920	122700	114067450	5010	5010	5010	5010	0
502	20230920	122600	114067450	5010	5010	5010	5010	0
503	20230920	122500	114067450	5010	5010	5010	5010	0
504	20230920	122400	114067450	5010	5010	5010	5010	0
505	20230920	122300	114067450	5010	5010	5010	5010	7
506	20230920	122200	114032380	4995	4995	4995	4995	48
507	20230920	122100	113792620	5010	5010	5010	5010	0
508	20230920	122000	113792620	5010	5010	5010	5010	1
509	20230920	121900	113787610	4995	4995	4995	4995	1
510	20230920	121800	113782615	5010	5010	5010	5010	0
511	20230920	121700	113782615	5010	5010	5010	5010	0
512	20230920	121600	113782615	5010	5010	5010	5010	0
513	20230920	121500	113782615	5010	5010	5010	5010	0
514	20230920	121400	113782615	5010	5010	5010	5010	0
515	20230920	121300	113782615	5010	5010	5010	5010	0
516	20230920	121200	113782615	5010	5010	5010	5010	0
517	20230920	121100	113782615	5010	5010	5010	5010	0
518	20230920	121000	113782615	5010	5010	5010	5010	0
519	20230920	120900	113782615	5010	5010	5010	5010	0
520	20230920	120800	113782615	5010	5010	5010	5010	0
521	20230920	120700	113782615	5010	5010	5010	5010	0
522	20230920	120600	113782615	5010	5010	5010	5010	0
523	20230920	120500	113782615	5010	5010	5010	5010	0
524	20230920	120400	113782615	5010	5010	5010	5010	0
525	20230920	120300	113782615	5010	5010	5010	5010	0
526	20230920	120200	113782615	5010	5010	5010	5010	0
527	20230920	120100	113782615	5010	5010	5010	5010	0
528	20230920	120000	113782615	5010	5010	5010	5010	0
529	20230920	115900	113782615	5010	5010	5010	5010	0
530	20230920	115800	113782615	5010	5010	5010	5010	0
531	20230920	115700	113782615	5010	5010	5010	5010	3
532	20230920	115600	113767585	5010	5010	5010	5010	19
533	20230920	115500	113672395	5010	5010	5010	5010	0
534	20230920	115400	113672395	5010	5010	5010	5010	0
535	20230920	115300	113672395	5010	5010	5010	5010	1
536	20230920	115200	113667385	4995	4995	4995	4995	0
537	20230920	115100	113667385	4995	4995	4995	4995	3
538	20230920	115000	113652400	5000	5000	5000	5000	0
539	20230920	114900	113652400	5000	5000	5000	5000	0
540	20230920	114800	113652400	5000	5000	5000	5000	37
541	20230920	114700	113467400	4995	4995	4995	4995	0
542	20230920	114600	113467400	4995	4995	4995	4995	0
543	20230920	114500	113467400	4995	4995	4995	4995	0
544	20230920	114400	113467400	4995	4995	4995	4995	0
545	20230920	114300	113467400	4995	4995	4995	4995	0
546	20230920	114200	113467400	4995	4995	4995	4995	0
547	20230920	114100	113467400	4995	4995	4995	4995	0
548	20230920	114000	113467400	4995	4995	4995	4995	14
549	20230920	113900	113397470	5000	5000	5000	5000	0
550	20230920	113800	113397470	5000	5000	5000	5000	0
551	20230920	113700	113397470	5000	5000	5000	5000	0
552	20230920	113600	113397470	5000	5000	5000	5000	0
553	20230920	113500	113397470	5000	5000	5000	5000	0
554	20230920	113400	113397470	5000	5000	5000	5000	0
555	20230920	113300	113397470	5000	5000	5000	5000	0
556	20230920	113200	113397470	5000	5000	5000	5000	0
557	20230920	113100	113397470	5000	5000	5000	5000	0
558	20230920	113000	113397470	5000	5000	5000	5000	39
559	20230920	112900	113202470	5000	5000	5000	5000	76
560	20230920	112800	112822470	5000	5000	5000	5000	5
561	20230920	112700	112797470	4995	4995	4995	4995	0
562	20230920	112600	112797470	4995	4995	4995	4995	0
563	20230920	112500	112797470	4995	4995	4995	4995	0
564	20230920	112400	112797470	4995	4995	4995	4995	0
565	20230920	112300	112797470	4995	4995	4995	4995	0
566	20230920	112200	112797470	4995	4995	4995	4995	0
567	20230920	112100	112797470	4995	4995	4995	4995	0
568	20230920	112000	112797470	4995	4995	4995	4995	0
569	20230920	111900	112797470	4995	4995	4995	4995	0
570	20230920	111800	112797470	4995	4995	4995	4995	40
571	20230920	111700	112597670	5000	5000	5000	5000	0
572	20230920	111600	112597670	5000	5000	5000	5000	1
573	20230920	111500	112592670	4995	4995	4995	4995	0
574	20230920	111400	112592670	4995	4995	4995	4995	0
575	20230920	111300	112592670	4995	4995	4995	4995	0
576	20230920	111200	112592670	4995	4995	4995	4995	0
577	20230920	111100	112592670	4995	4995	4995	4995	0
578	20230920	111000	112592670	4995	4990	5000	4990	109
579	20230920	110900	112047840	4990	4995	4995	4990	250
580	20230920	110800	110799125	5000	5000	5000	5000	0
581	20230920	110700	110799125	5000	5000	5000	5000	0
582	20230920	110600	110799125	5000	5000	5000	5000	0
583	20230920	110500	110799125	5000	5000	5000	5000	0
584	20230920	110400	110799125	5000	5000	5000	5000	38
585	20230920	110300	110609125	5010	5010	5010	5010	0
586	20230920	110200	110609125	5010	5010	5010	5010	0
587	20230920	110100	110609125	5010	5010	5010	5010	0
588	20230920	110000	110609125	5010	5010	5010	5010	0
589	20230920	105900	110609125	5010	5010	5010	5010	0
590	20230920	105800	110609125	5010	5010	5010	5010	0
591	20230920	105700	110609125	5010	5010	5010	5010	0
592	20230920	105600	110609125	5010	5010	5010	5010	0
593	20230920	105500	110609125	5010	5010	5010	5010	1
594	20230920	105400	110604115	4995	4995	4995	4995	0
595	20230920	105300	110604115	4995	4995	4995	4995	733
596	20230920	105200	106942780	4995	4995	4995	4995	319
597	20230920	105100	105349375	4995	4995	4995	4995	0
598	20230920	105000	105349375	4995	5000	5000	4995	150
599	20230920	104900	104599505	5000	5000	5000	5000	100
600	20230920	104800	104099505	5000	5000	5000	5000	5
601	20230920	104700	104074505	5000	5000	5000	5000	0
602	20230920	104600	104074505	5000	5000	5000	5000	100
603	20230920	104500	103574505	5000	5000	5000	5000	40
604	20230920	104400	103374505	5010	5010	5010	5010	0
605	20230920	104300	103374505	5010	5010	5010	5010	0
606	20230920	104200	103374505	5010	5010	5010	5010	0
607	20230920	104100	103374505	5010	5010	5010	5010	0
608	20230920	104000	103374505	5010	5010	5010	5010	0
609	20230920	103900	103374505	5010	5010	5010	5010	0
610	20230920	103800	103374505	5010	5010	5010	5010	0
611	20230920	103700	103374505	5010	5010	5010	5010	0
612	20230920	103600	103374505	5010	5010	5010	5010	1
613	20230920	103500	103369495	5000	5010	5010	5000	11
614	20230920	103400	103314475	5020	5020	5020	5020	0
615	20230920	103300	103314475	5020	5020	5020	5020	0
616	20230920	103200	103314475	5020	5020	5020	5020	0
617	20230920	103100	103314475	5020	5020	5020	5020	0
618	20230920	103000	103314475	5020	5020	5020	5020	0
619	20230920	102900	103314475	5020	5020	5020	5020	6
620	20230920	102800	103284355	5000	5010	5010	5000	160
621	20230920	102700	102483895	5020	5020	5020	5020	0
622	20230920	102600	102483895	5020	5020	5020	5020	0
623	20230920	102500	102483895	5020	5020	5020	5020	0
624	20230920	102400	102483895	5020	5020	5020	5020	0
625	20230920	102300	102483895	5020	5020	5020	5020	0
626	20230920	102200	102483895	5020	5020	5020	5020	1
627	20230920	102100	102478875	5000	5000	5000	5000	10
628	20230920	102000	102428875	5020	5020	5020	5020	0
629	20230920	101900	102428875	5020	5020	5020	5020	0
630	20230920	101800	102428875	5020	5020	5020	5020	199
631	20230920	101700	101429895	5020	5020	5020	5020	0
632	20230920	101600	101429895	5020	5020	5020	5020	1
633	20230920	101500	101424875	5000	5000	5000	5000	0
634	20230920	101400	101424875	5000	5000	5000	5000	140
635	20230920	101300	100724875	5000	5000	5000	5000	2
636	20230920	101200	100714875	5030	5030	5030	5030	0
637	20230920	101100	100714875	5030	5030	5030	5030	0
638	20230920	101000	100714875	5030	5030	5030	5030	0
639	20230920	100900	100714875	5030	5030	5030	5030	0
640	20230920	100800	100714875	5030	5010	5030	5010	18
641	20230920	100700	100624675	5000	5010	5010	5000	2036
642	20230920	100600	90444315	5010	5010	5010	5010	0
643	20230920	100500	90444315	5010	5010	5010	5010	0
644	20230920	100400	90444315	5010	5010	5010	5010	0
645	20230920	100300	90444315	5010	5010	5010	5010	0
646	20230920	100200	90444315	5010	5010	5010	5010	82
647	20230920	100100	90033495	5010	5010	5010	5010	0
648	20230920	100000	90033495	5010	5010	5010	5010	0
649	20230920	095900	90033495	5010	5010	5010	5010	0
650	20230920	095800	90033495	5010	5010	5010	5010	2
651	20230920	095700	90023475	5040	5040	5040	5040	0
652	20230920	095600	90023475	5040	5040	5040	5040	0
653	20230920	095500	90023475	5040	5040	5040	5040	0
654	20230920	095400	90023475	5040	5040	5040	5040	0
655	20230920	095300	90023475	5040	5030	5040	5030	1498
656	20230920	095200	82485385	5030	5030	5030	5030	0
657	20230920	095100	82485385	5030	5010	5030	5010	718
658	20230920	095000	78888005	5000	5000	5000	5000	0
659	20230920	094900	78888005	5000	5000	5000	5000	0
660	20230920	094800	78888005	5000	5000	5000	5000	0
661	20230920	094700	78888005	5000	5000	5000	5000	21
662	20230920	094600	78783005	5020	5000	5030	5000	541
663	20230920	094500	76077415	5000	5000	5000	5000	0
664	20230920	094400	76077415	5000	5000	5000	5000	0
665	20230920	094300	76077415	5000	5000	5000	5000	189
666	20230920	094200	75132415	5030	5030	5030	5030	0
667	20230920	094100	75132415	5030	5030	5030	5030	0
668	20230920	094000	75132415	5030	5030	5030	5030	0
669	20230920	093900	75132415	5030	5030	5030	5030	0
670	20230920	093800	75132415	5030	5030	5030	5030	1
671	20230920	093700	75127385	5030	5030	5030	5030	119
672	20230920	093600	74528815	5030	5030	5030	5030	111
673	20230920	093500	73970485	5000	5000	5000	5000	0
674	20230920	093400	73970485	5000	5020	5040	5000	44
675	20230920	093300	73750045	5030	5020	5030	5020	1515
676	20230920	093200	66133935	5020	4995	5020	4995	1041
677	20230920	093100	60925065	5020	5020	5020	5020	1
678	20230920	093000	60920045	5020	5020	5020	5020	0
679	20230920	092900	60920045	5020	5020	5020	5020	195
680	20230920	092800	59941145	5020	5020	5020	5020	0
681	20230920	092700	59941145	5020	5030	5030	5020	924
682	20230920	092600	55293475	5040	4990	5040	4990	1064
683	20230920	092500	49942435	4990	4990	4990	4990	1059
684	20230920	092400	44658025	4990	4990	4990	4990	2
685	20230920	092300	44648045	5020	5020	5020	5020	121
686	20230920	092200	44040625	5020	5020	5020	5020	500
687	20230920	092100	41530625	5020	5020	5020	5020	0
688	20230920	092000	41530625	5020	4995	5020	4980	2943
689	20230920	091900	26827880	5020	5020	5020	5020	0
690	20230920	091800	26827880	5020	5020	5020	5020	0
691	20230920	091700	26827880	5020	5020	5020	5020	0
692	20230920	091600	26827880	5020	5020	5020	5020	0
693	20230920	091500	26827880	5020	5020	5020	5020	0
694	20230920	091400	26827880	5020	5020	5020	5020	0
695	20230920	091300	26827880	5020	5020	5020	5020	100
696	20230920	091200	26325880	5020	5040	5050	5020	73
697	20230920	091100	25959310	5020	5000	5030	4965	2367
698	20230920	091000	14156620	5020	5020	5020	5020	0
699	20230920	090900	14156620	5020	5010	5020	5010	6
700	20230920	090800	14126550	5010	5000	5010	5000	689
701	20230920	090700	10680790	5000	5000	5000	5000	1
702	20230920	090600	10675790	4960	4965	4995	4960	1672
703	20230920	090500	2379845	4995	4970	4995	4970	304
704	20230920	090400	868215	4970	4970	4970	4970	0
705	20230920	090300	868215	4970	4970	4970	4970	5
706	20230920	090200	843365	4975	4975	4975	4975	0
707	20230920	090100	843365	4975	4975	4975	4975	1
708	20230920	090000	838390	4975	4960	4975	4960	169