KissMeData/088260/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194400	48423445	5000	5000	5000	5000	882
3	20230926	194300	48423445	5000	5000	5000	5000	0
4	20230926	194200	48423445	5000	5000	5000	5000	0
5	20230926	194100	48423445	5000	5000	5000	5000	0
6	20230926	194000	48423445	5000	5000	5000	5000	0
7	20230926	193900	48423445	5000	5000	5000	5000	0
8	20230926	193800	48423445	5000	5000	5000	5000	0
9	20230926	193700	48423445	5000	5000	5000	5000	0
10	20230926	193600	48423445	5000	5000	5000	5000	0
11	20230926	193500	48423445	5000	5000	5000	5000	0
12	20230926	193400	48423445	5000	5000	5000	5000	0
13	20230926	193300	48423445	5000	5000	5000	5000	0
14	20230926	193200	48423445	5000	5000	5000	5000	0
15	20230926	193100	48423445	5000	5000	5000	5000	0
16	20230926	193000	48423445	5000	5000	5000	5000	0
17	20230926	192900	48423445	5000	5000	5000	5000	0
18	20230926	192800	48423445	5000	5000	5000	5000	0
19	20230926	192700	48423445	5000	5000	5000	5000	0
20	20230926	192600	48423445	5000	5000	5000	5000	0
21	20230926	192500	48423445	5000	5000	5000	5000	0
22	20230926	192400	48423445	5000	5000	5000	5000	0
23	20230926	192300	48423445	5000	5000	5000	5000	0
24	20230926	192200	48423445	5000	5000	5000	5000	0
25	20230926	192100	48423445	5000	5000	5000	5000	0
26	20230926	192000	48423445	5000	5000	5000	5000	0
27	20230926	191900	48423445	5000	5000	5000	5000	0
28	20230926	191800	48423445	5000	5000	5000	5000	0
29	20230926	191700	48423445	5000	5000	5000	5000	0
30	20230926	191600	48423445	5000	5000	5000	5000	0
31	20230926	191500	48423445	5000	5000	5000	5000	0
32	20230926	191400	48423445	5000	5000	5000	5000	882
33	20230926	191300	48423445	5000	5000	5000	5000	0
34	20230926	191200	48423445	5000	5000	5000	5000	0
35	20230926	191100	48423445	5000	5000	5000	5000	0
36	20230926	191000	48423445	5000	5000	5000	5000	0
37	20230926	190900	48423445	5000	5000	5000	5000	0
38	20230926	190800	48423445	5000	5000	5000	5000	0
39	20230926	190700	48423445	5000	5000	5000	5000	0
40	20230926	190600	48423445	5000	5000	5000	5000	0
41	20230926	190500	48423445	5000	5000	5000	5000	0
42	20230926	190400	48423445	5000	5000	5000	5000	0
43	20230926	190300	48423445	5000	5000	5000	5000	0
44	20230926	190200	48423445	5000	5000	5000	5000	0
45	20230926	190100	48423445	5000	5000	5000	5000	0
46	20230926	190000	48423445	5000	5000	5000	5000	0
47	20230926	185900	48423445	5000	5000	5000	5000	0
48	20230926	185800	48423445	5000	5000	5000	5000	0
49	20230926	185700	48423445	5000	5000	5000	5000	0
50	20230926	185600	48423445	5000	5000	5000	5000	0
51	20230926	185500	48423445	5000	5000	5000	5000	0
52	20230926	185400	48423445	5000	5000	5000	5000	0
53	20230926	185300	48423445	5000	5000	5000	5000	0
54	20230926	185200	48423445	5000	5000	5000	5000	0
55	20230926	185100	48423445	5000	5000	5000	5000	0
56	20230926	185000	48423445	5000	5000	5000	5000	0
57	20230926	184900	48423445	5000	5000	5000	5000	0
58	20230926	184800	48423445	5000	5000	5000	5000	0
59	20230926	184700	48423445	5000	5000	5000	5000	0
60	20230926	184600	48423445	5000	5000	5000	5000	0
61	20230926	184500	48423445	5000	5000	5000	5000	0
62	20230926	184400	48423445	5000	5000	5000	5000	882
63	20230926	184300	48423445	5000	5000	5000	5000	0
64	20230926	184200	48423445	5000	5000	5000	5000	0
65	20230926	184100	48423445	5000	5000	5000	5000	0
66	20230926	184000	48423445	5000	5000	5000	5000	0
67	20230926	183900	48423445	5000	5000	5000	5000	0
68	20230926	183800	48423445	5000	5000	5000	5000	0
69	20230926	183700	48423445	5000	5000	5000	5000	0
70	20230926	183600	48423445	5000	5000	5000	5000	0
71	20230926	183500	48423445	5000	5000	5000	5000	0
72	20230926	183400	48423445	5000	5000	5000	5000	0
73	20230926	183300	48423445	5000	5000	5000	5000	0
74	20230926	183200	48423445	5000	5000	5000	5000	0
75	20230926	183100	48423445	5000	5000	5000	5000	0
76	20230926	183000	48423445	5000	5000	5000	5000	0
77	20230926	182900	48423445	5000	5000	5000	5000	0
78	20230926	182800	48423445	5000	5000	5000	5000	0
79	20230926	182700	48423445	5000	5000	5000	5000	0
80	20230926	182600	48423445	5000	5000	5000	5000	0
81	20230926	182500	48423445	5000	5000	5000	5000	0
82	20230926	182400	48423445	5000	5000	5000	5000	0
83	20230926	182300	48423445	5000	5000	5000	5000	0
84	20230926	182200	48423445	5000	5000	5000	5000	0
85	20230926	182100	48423445	5000	5000	5000	5000	0
86	20230926	182000	48423445	5000	5000	5000	5000	0
87	20230926	181900	48423445	5000	5000	5000	5000	0
88	20230926	181800	48423445	5000	5000	5000	5000	0
89	20230926	181700	48423445	5000	5000	5000	5000	0
90	20230926	181600	48423445	5000	5000	5000	5000	0
91	20230926	181500	48423445	5000	5000	5000	5000	0
92	20230926	181400	48423445	5000	5000	5000	5000	882
93	20230926	181300	48423445	5000	5000	5000	5000	0
94	20230926	181200	48423445	5000	5000	5000	5000	0
95	20230926	181100	48423445	5000	5000	5000	5000	0
96	20230926	181000	48423445	5000	5000	5000	5000	0
97	20230926	180900	48423445	5000	5000	5000	5000	0
98	20230926	180800	48423445	5000	5000	5000	5000	0
99	20230926	180700	48423445	5000	5000	5000	5000	0
100	20230926	180600	48423445	5000	5000	5000	5000	0
101	20230926	180500	48423445	5000	5000	5000	5000	0
102	20230926	180400	48423445	5000	5000	5000	5000	0
103	20230926	180300	48423445	5000	5000	5000	5000	0
104	20230926	180200	48423445	5000	5000	5000	5000	0
105	20230926	180100	48423445	5000	5000	5000	5000	0
106	20230926	180000	48423445	5000	5000	5000	5000	0
107	20230926	175900	48423445	5000	5000	5000	5000	0
108	20230926	175800	48423445	5000	5000	5000	5000	0
109	20230926	175700	48423445	5000	5000	5000	5000	0
110	20230926	175600	48423445	5000	5000	5000	5000	0
111	20230926	175500	48423445	5000	5000	5000	5000	0
112	20230926	175400	48423445	5000	5000	5000	5000	0
113	20230926	175300	48423445	5000	5000	5000	5000	0
114	20230926	175200	48423445	5000	5000	5000	5000	0
115	20230926	175100	48423445	5000	5000	5000	5000	0
116	20230926	175000	48423445	5000	5000	5000	5000	0
117	20230926	174900	48423445	5000	5000	5000	5000	0
118	20230926	174800	48423445	5000	5000	5000	5000	0
119	20230926	174700	48423445	5000	5000	5000	5000	0
120	20230926	174600	48423445	5000	5000	5000	5000	0
121	20230926	174500	48423445	5000	5000	5000	5000	0
122	20230926	174400	48423445	5000	5000	5000	5000	882
123	20230926	174300	48423445	5000	5000	5000	5000	0
124	20230926	174200	48423445	5000	5000	5000	5000	0
125	20230926	174100	48423445	5000	5000	5000	5000	0
126	20230926	174000	48423445	5000	5000	5000	5000	0
127	20230926	173900	48423445	5000	5000	5000	5000	0
128	20230926	173800	48423445	5000	5000	5000	5000	0
129	20230926	173700	48423445	5000	5000	5000	5000	0
130	20230926	173600	48423445	5000	5000	5000	5000	0
131	20230926	173500	48423445	5000	5000	5000	5000	0
132	20230926	173400	48423445	5000	5000	5000	5000	0
133	20230926	173300	48423445	5000	5000	5000	5000	0
134	20230926	173200	48423445	5000	5000	5000	5000	0
135	20230926	173100	48423445	5000	5000	5000	5000	0
136	20230926	173000	48423445	5000	5000	5000	5000	0
137	20230926	172900	48423445	5000	5000	5000	5000	0
138	20230926	172800	48423445	5000	5000	5000	5000	0
139	20230926	172700	48423445	5000	5000	5000	5000	0
140	20230926	172600	48423445	5000	5000	5000	5000	0
141	20230926	172500	48423445	5000	5000	5000	5000	0
142	20230926	172400	48423445	5000	5000	5000	5000	0
143	20230926	172300	48423445	5000	5000	5000	5000	0
144	20230926	172200	48423445	5000	5000	5000	5000	0
145	20230926	172100	48423445	5000	5000	5000	5000	0
146	20230926	172000	48423445	5000	5000	5000	5000	0
147	20230926	171900	48423445	5000	5000	5000	5000	0
148	20230926	171800	48423445	5000	5000	5000	5000	0
149	20230926	171700	48423445	5000	5000	5000	5000	0
150	20230926	171600	48423445	5000	5000	5000	5000	0
151	20230926	171500	48423445	5000	5000	5000	5000	0
152	20230926	171400	48423445	5000	5000	5000	5000	882
153	20230926	171300	48423445	5000	5000	5000	5000	0
154	20230926	171200	48423445	5000	5000	5000	5000	0
155	20230926	171100	48423445	5000	5000	5000	5000	0
156	20230926	171000	48423445	5000	5000	5000	5000	0
157	20230926	170900	48423445	5000	5000	5000	5000	0
158	20230926	170800	48423445	5000	5000	5000	5000	0
159	20230926	170700	48423445	5000	5000	5000	5000	0
160	20230926	170600	48423445	5000	5000	5000	5000	0
161	20230926	170500	48423445	5000	5000	5000	5000	0
162	20230926	170400	48423445	5000	5000	5000	5000	0
163	20230926	170300	48423445	5000	5000	5000	5000	0
164	20230926	170200	48423445	5000	5000	5000	5000	0
165	20230926	170100	48423445	5000	5000	5000	5000	0
166	20230926	170000	48423445	5000	5000	5000	5000	0
167	20230926	165900	48423445	5000	5000	5000	5000	0
168	20230926	165800	48423445	5000	5000	5000	5000	0
169	20230926	165700	48423445	5000	5000	5000	5000	0
170	20230926	165600	48423445	5000	5000	5000	5000	0
171	20230926	165500	48423445	5000	5000	5000	5000	0
172	20230926	165400	48423445	5000	5000	5000	5000	0
173	20230926	165300	48423445	5000	5000	5000	5000	0
174	20230926	165200	48423445	5000	5000	5000	5000	0
175	20230926	165100	48423445	5000	5000	5000	5000	0
176	20230926	165000	48423445	5000	5000	5000	5000	0
177	20230926	164900	48423445	5000	5000	5000	5000	0
178	20230926	164800	48423445	5000	5000	5000	5000	0
179	20230926	164700	48423445	5000	5000	5000	5000	0
180	20230926	164600	48423445	5000	5000	5000	5000	0
181	20230926	164500	48423445	5000	5000	5000	5000	0
182	20230926	164400	48423445	5000	5000	5000	5000	882
183	20230926	164300	48423445	5000	5000	5000	5000	0
184	20230926	164200	48423445	5000	5000	5000	5000	0
185	20230926	164100	48423445	5000	5000	5000	5000	0
186	20230926	164000	48423445	5000	5000	5000	5000	0
187	20230926	163900	48423445	5000	5000	5000	5000	0
188	20230926	163800	48423445	5000	5000	5000	5000	0
189	20230926	163700	48423445	5000	5000	5000	5000	0
190	20230926	163600	48423445	5000	5000	5000	5000	0
191	20230926	163500	48423445	5000	5000	5000	5000	0
192	20230926	163400	48423445	5000	5000	5000	5000	0
193	20230926	163300	48423445	5000	5000	5000	5000	0
194	20230926	163200	48423445	5000	5000	5000	5000	0
195	20230926	163100	48423445	5000	5000	5000	5000	0
196	20230926	163000	48423445	5000	5000	5000	5000	0
197	20230926	162900	48423445	5000	5000	5000	5000	0
198	20230926	162800	48423445	5000	5000	5000	5000	0
199	20230926	162700	48423445	5000	5000	5000	5000	0
200	20230926	162600	48423445	5000	5000	5000	5000	0
201	20230926	162500	48423445	5000	5000	5000	5000	0
202	20230926	162400	48423445	5000	5000	5000	5000	0
203	20230926	162300	48423445	5000	5000	5000	5000	0
204	20230926	162200	48423445	5000	5000	5000	5000	0
205	20230926	162100	48423445	5000	5000	5000	5000	0
206	20230926	162000	48423445	5000	5000	5000	5000	0
207	20230926	161900	48423445	5000	5000	5000	5000	0
208	20230926	161800	48423445	5000	5000	5000	5000	0
209	20230926	161700	48423445	5000	5000	5000	5000	0
210	20230926	161600	48423445	5000	5000	5000	5000	0
211	20230926	161500	48423445	5000	5000	5000	5000	0
212	20230926	161400	48423445	5000	5000	5000	5000	882
213	20230926	161300	48423445	5000	5000	5000	5000	0
214	20230926	161200	48423445	5000	5000	5000	5000	0
215	20230926	161100	48423445	5000	5000	5000	5000	0
216	20230926	161000	48423445	5000	5000	5000	5000	0
217	20230926	160900	48423445	5000	5000	5000	5000	0
218	20230926	160800	48423445	5000	5000	5000	5000	0
219	20230926	160700	48423445	5000	5000	5000	5000	0
220	20230926	160600	48423445	5000	5000	5000	5000	0
221	20230926	160500	48423445	5000	5000	5000	5000	0
222	20230926	160400	48423445	5000	5000	5000	5000	0
223	20230926	160300	48423445	5000	5000	5000	5000	0
224	20230926	160200	48423445	5000	5000	5000	5000	0
225	20230926	160100	48423445	5000	5000	5000	5000	0
226	20230926	160000	48423445	5000	5000	5000	5000	0
227	20230926	155900	48423445	5000	5000	5000	5000	0
228	20230926	155800	48423445	5000	5000	5000	5000	0
229	20230926	155700	48423445	5000	5000	5000	5000	0
230	20230926	155600	48423445	5000	5000	5000	5000	0
231	20230926	155500	48423445	5000	5000	5000	5000	0
232	20230926	155400	48423445	5000	5000	5000	5000	0
233	20230926	155300	48423445	5000	5000	5000	5000	0
234	20230926	155200	48423445	5000	5000	5000	5000	0
235	20230926	155100	48423445	5000	5000	5000	5000	0
236	20230926	155000	48423445	5000	5000	5000	5000	0
237	20230926	154900	48423445	5000	5000	5000	5000	0
238	20230926	154800	48423445	5000	5000	5000	5000	0
239	20230926	154700	48423445	5000	5000	5000	5000	0
240	20230926	154600	48423445	5000	5000	5000	5000	0
241	20230926	154500	48423445	5000	5000	5000	5000	0
242	20230926	154400	48423445	5000	5000	5000	5000	882
243	20230926	154300	48423445	5000	5000	5000	5000	0
244	20230926	154200	48423445	5000	5000	5000	5000	0
245	20230926	154100	48423445	5000	5000	5000	5000	0
246	20230926	154000	48423445	5000	5000	5000	5000	0
247	20230926	153900	48423445	5000	5000	5000	5000	0
248	20230926	153800	48423445	5000	5000	5000	5000	0
249	20230926	153700	48423445	5000	5000	5000	5000	0
250	20230926	153600	48423445	5000	5000	5000	5000	0
251	20230926	153500	48423445	5000	5000	5000	5000	0
252	20230926	153400	48423445	5000	5000	5000	5000	0
253	20230926	153300	48423445	5000	5000	5000	5000	0
254	20230926	153200	48423445	5000	5000	5000	5000	0
255	20230926	153100	48423445	5000	5000	5000	5000	0
256	20230926	153000	48423445	5000	5000	5000	5000	882
257	20230926	152900	44013445	4985	4985	4985	4985	0
258	20230926	152800	44013445	4985	4985	4985	4985	0
259	20230926	152700	44013445	4985	4985	4985	4985	0
260	20230926	152600	44013445	4985	4985	4985	4985	0
261	20230926	152500	44013445	4985	4985	4985	4985	0
262	20230926	152400	44013445	4985	4985	4985	4985	0
263	20230926	152300	44013445	4985	4985	4985	4985	0
264	20230926	152200	44013445	4985	4985	4985	4985	0
265	20230926	152100	44013445	4985	4985	4985	4985	0
266	20230926	152000	44013445	4985	4985	4985	4985	0
267	20230926	151900	44013445	4985	4985	4985	4985	1
268	20230926	151800	44008460	4985	4985	4985	4985	5
269	20230926	151700	43983535	4980	4980	4980	4980	0
270	20230926	151600	43983535	4980	4980	4980	4980	19
271	20230926	151500	43888915	4980	4980	4980	4980	0
272	20230926	151400	43888915	4980	4980	4980	4980	0
273	20230926	151300	43888915	4980	4975	4980	4975	24
274	20230926	151200	43769505	4980	4980	4980	4980	1
275	20230926	151100	43764525	4975	4975	4975	4975	0
276	20230926	151000	43764525	4975	4975	4975	4975	8
277	20230926	150900	43724725	4980	4975	4980	4975	6
278	20230926	150800	43694870	4980	4980	4980	4980	2
279	20230926	150700	43684910	4975	4975	4975	4975	4
280	20230926	150600	43665010	4975	4975	4975	4975	6
281	20230926	150500	43635160	4975	4975	4975	4975	5
282	20230926	150400	43610285	4980	4980	4980	4980	3
283	20230926	150300	43595345	4975	4975	4975	4975	13
284	20230926	150200	43530670	4975	4975	4975	4975	0
285	20230926	150100	43530670	4975	4975	4975	4975	5
286	20230926	150000	43505795	4975	4980	4980	4975	12
287	20230926	145900	43446065	4975	4975	4975	4975	5
288	20230926	145800	43421190	4975	4975	4975	4975	0
289	20230926	145700	43421190	4975	4975	4975	4975	36
290	20230926	145600	43242090	4980	4975	4980	4975	25
291	20230926	145500	43117600	4975	4975	4975	4975	4
292	20230926	145400	43097700	4980	4980	4980	4980	124
293	20230926	145300	42480180	4980	4980	4980	4980	5
294	20230926	145200	42455280	4980	4980	4980	4980	95
295	20230926	145100	41982180	4980	4980	4980	4980	1121
296	20230926	145000	36399600	4975	4975	4975	4975	0
297	20230926	144900	36399600	4975	4975	4975	4975	5
298	20230926	144800	36374725	4975	4980	4980	4975	10
299	20230926	144700	36324960	4975	4975	4975	4975	4
300	20230926	144600	36305060	4975	4975	4975	4975	0
301	20230926	144500	36305060	4975	4975	4975	4975	13
302	20230926	144400	36240385	4975	4980	4980	4975	10
303	20230926	144300	36190605	4975	4975	4975	4975	5
304	20230926	144200	36165730	4975	4975	4975	4975	29
305	20230926	144100	36021455	4975	4975	4975	4975	5
306	20230926	144000	35996580	4975	4980	4980	4975	26
307	20230926	143900	35867220	4975	4975	4975	4975	9
308	20230926	143800	35822445	4975	4975	4975	4975	0
309	20230926	143700	35822445	4975	4975	4975	4975	5
310	20230926	143600	35797570	4980	4975	4980	4975	11
311	20230926	143500	35742820	4975	4975	4975	4975	28
312	20230926	143400	35603520	4975	4975	4975	4975	0
313	20230926	143300	35603520	4975	4975	4975	4975	11
314	20230926	143200	35548795	4980	4980	4980	4980	5
315	20230926	143100	35523895	4975	4975	4975	4975	5
316	20230926	143000	35499020	4975	4975	4975	4975	0
317	20230926	142900	35499020	4975	4975	4975	4975	13
318	20230926	142800	35434345	4980	4980	4980	4980	30
319	20230926	142700	35284945	4975	4975	4975	4975	5
320	20230926	142600	35260070	4980	4980	4980	4980	297
321	20230926	142500	33781010	4980	4980	4980	4980	4
322	20230926	142400	33761090	4980	4980	4980	4980	0
323	20230926	142300	33761090	4980	4980	4980	4980	34
324	20230926	142200	33591770	4980	4980	4980	4980	0
325	20230926	142100	33591770	4980	4980	4980	4980	713
326	20230926	142000	30041030	4980	4980	4980	4980	6
327	20230926	141900	30011150	4980	4985	4985	4980	114
328	20230926	141800	29442930	4980	4980	4980	4980	0
329	20230926	141700	29442930	4980	4980	4980	4980	11
330	20230926	141600	29388150	4980	4980	4980	4980	0
331	20230926	141500	29388150	4980	4980	4980	4980	5
332	20230926	141400	29363250	4980	4980	4980	4980	4
333	20230926	141300	29343330	4980	4980	4980	4980	5
334	20230926	141200	29318430	4980	4980	4980	4980	0
335	20230926	141100	29318430	4980	4980	4980	4980	14
336	20230926	141000	29248710	4980	4980	4980	4980	0
337	20230926	140900	29248710	4980	4980	4980	4980	4
338	20230926	140800	29228790	4985	4980	4985	4980	13
339	20230926	140700	29164045	4980	4985	4985	4980	28
340	20230926	140600	29024595	4980	4980	4980	4980	5
341	20230926	140500	28999695	4980	4980	4980	4980	6
342	20230926	140400	28969815	4980	4980	4980	4980	39
343	20230926	140300	28775595	4980	4980	4980	4980	550
344	20230926	140200	26036595	4980	4980	4980	4980	11
345	20230926	140100	25981815	4980	4980	4980	4980	0
346	20230926	140000	25981815	4980	4980	4980	4980	6
347	20230926	135900	25951935	4980	4980	4980	4980	7
348	20230926	135800	25917075	4980	4980	4980	4980	5
349	20230926	135700	25892175	4980	4980	4980	4980	0
350	20230926	135600	25892175	4980	4980	4980	4980	11
351	20230926	135500	25837395	4980	4980	4980	4980	0
352	20230926	135400	25837395	4980	4980	4980	4980	6
353	20230926	135300	25807515	4985	4985	4985	4985	5
354	20230926	135200	25782590	4980	4980	4980	4980	11
355	20230926	135100	25727810	4980	4980	4980	4980	0
356	20230926	135000	25727810	4980	4980	4980	4980	6
357	20230926	134900	25697930	4980	4980	4980	4980	5
358	20230926	134800	25673030	4980	4985	4985	4980	172
359	20230926	134700	24815705	4980	4980	4980	4980	0
360	20230926	134600	24815705	4980	4980	4980	4980	11
361	20230926	134500	24760925	4980	4980	4980	4980	0
362	20230926	134400	24760925	4980	4980	4980	4980	7
363	20230926	134300	24726065	4980	4980	4980	4980	5
364	20230926	134200	24701165	4980	4980	4980	4980	5
365	20230926	134100	24676265	4980	4980	4980	4980	0
366	20230926	134000	24676265	4980	4980	4980	4980	11
367	20230926	133900	24621485	4980	4980	4980	4980	0
368	20230926	133800	24621485	4980	4980	4980	4980	8
369	20230926	133700	24581645	4980	4980	4980	4980	6
370	20230926	133600	24551765	4980	4980	4980	4980	5
371	20230926	133500	24526865	4980	4980	4980	4980	0
372	20230926	133400	24526865	4980	4980	4980	4980	13
373	20230926	133300	24462125	4980	4980	4980	4980	0
374	20230926	133200	24462125	4980	4980	4980	4980	5
375	20230926	133100	24437225	4980	4980	4980	4980	5
376	20230926	133000	24412325	4980	4980	4980	4980	5
377	20230926	132900	24387425	4980	4980	4980	4980	0
378	20230926	132800	24387425	4980	4980	4985	4980	13
379	20230926	132700	24322680	4980	4980	4980	4980	0
380	20230926	132600	24322680	4980	4980	4980	4980	5
381	20230926	132500	24297780	4980	4980	4980	4980	6
382	20230926	132400	24267900	4980	4980	4980	4980	4
383	20230926	132300	24247980	4980	4980	4980	4980	0
384	20230926	132200	24247980	4980	4980	4980	4980	12
385	20230926	132100	24188220	4980	4980	4980	4980	0
386	20230926	132000	24188220	4980	4980	4980	4980	5
387	20230926	131900	24163320	4980	4980	4980	4980	6
388	20230926	131800	24133440	4980	4980	4980	4980	5
389	20230926	131700	24108540	4980	4980	4980	4980	0
390	20230926	131600	24108540	4980	4980	4980	4980	4
391	20230926	131500	24088620	4980	4980	4980	4980	16
392	20230926	131400	24008940	4980	4980	4980	4980	5
393	20230926	131300	23984040	4980	4980	4980	4980	0
394	20230926	131200	23984040	4980	4980	4980	4980	11
395	20230926	131100	23929260	4980	4980	4980	4980	23
396	20230926	131000	23814720	4980	4980	4980	4980	372
397	20230926	130900	21962160	4980	4980	4980	4980	5
398	20230926	130800	21937260	4980	4980	4980	4980	4
399	20230926	130700	21917340	4980	4980	4980	4980	5
400	20230926	130600	21892440	4980	4980	4980	4980	6
401	20230926	130500	21862560	4980	4980	4980	4980	5
402	20230926	130400	21837660	4980	4980	4980	4980	0
403	20230926	130300	21837660	4980	4980	4980	4980	12
404	20230926	130200	21777900	4980	4980	4980	4980	0
405	20230926	130100	21777900	4980	4980	4980	4980	4
406	20230926	130000	21757980	4980	4980	4980	4980	8
407	20230926	125900	21718140	4980	4980	4980	4980	6
408	20230926	125800	21688260	4980	4980	4980	4980	6
409	20230926	125700	21658380	4980	4980	4980	4980	10
410	20230926	125600	21608580	4980	4980	4980	4980	0
411	20230926	125500	21608580	4980	4980	4980	4980	5
412	20230926	125400	21583680	4980	4980	4980	4980	12
413	20230926	125300	21523920	4980	4980	4980	4980	5
414	20230926	125200	21499020	4980	4980	4980	4980	0
415	20230926	125100	21499020	4980	4980	4980	4980	10
416	20230926	125000	21449220	4980	4980	4980	4980	8
417	20230926	124900	21409380	4980	4980	4980	4980	5
418	20230926	124800	21384480	4980	4980	4980	4980	6
419	20230926	124700	21354600	4980	4980	4980	4980	18
420	20230926	124600	21264960	4980	4980	4980	4980	6
421	20230926	124500	21235080	4980	4980	4980	4980	12
422	20230926	124400	21175320	4980	4980	4980	4980	0
423	20230926	124300	21175320	4980	4980	4980	4980	12
424	20230926	124200	21115560	4980	4980	4980	4980	7
425	20230926	124100	21080700	4980	4980	4980	4980	6
426	20230926	124000	21050820	4985	4985	4985	4985	5
427	20230926	123900	21025895	4980	4980	4980	4980	18
428	20230926	123800	20936255	4980	4980	4980	4980	0
429	20230926	123700	20936255	4980	4980	4980	4980	5
430	20230926	123600	20911355	4985	4980	4985	4980	4
431	20230926	123500	20891420	4980	4980	4980	4980	18
432	20230926	123400	20801780	4980	4980	4980	4980	0
433	20230926	123300	20801780	4980	4980	4980	4980	7
434	20230926	123200	20766920	4985	4980	4985	4980	26
435	20230926	123100	20637340	4980	4980	4980	4980	9
436	20230926	123000	20592520	4980	4980	4980	4980	0
437	20230926	122900	20592520	4980	4980	4980	4980	10
438	20230926	122800	20542720	4980	4980	4980	4980	7
439	20230926	122700	20507860	4980	4980	4980	4980	6
440	20230926	122600	20477980	4980	4980	4980	4980	6
441	20230926	122500	20448100	4980	4980	4980	4980	6
442	20230926	122400	20418220	4980	4980	4980	4980	17
443	20230926	122300	20333560	4980	4980	4980	4980	10
444	20230926	122200	20283760	4980	4980	4980	4980	0
445	20230926	122100	20283760	4980	4980	4980	4980	5
446	20230926	122000	20258860	4980	4980	4980	4980	27
447	20230926	121900	20124400	4980	4980	4980	4980	5
448	20230926	121800	20099500	4980	4980	4980	4980	0
449	20230926	121700	20099500	4980	4980	4980	4980	11
450	20230926	121600	20044720	4980	4980	4980	4980	20
451	20230926	121500	19945120	4980	4980	4980	4980	4
452	20230926	121400	19925200	4980	4980	4980	4980	4
453	20230926	121300	19905280	4980	4980	4980	4980	27
454	20230926	121200	19770820	4980	4980	4980	4980	1
455	20230926	121100	19765840	4980	4980	4980	4980	11
456	20230926	121000	19711060	4980	4980	4980	4980	1
457	20230926	120900	19706080	4980	4980	4980	4980	25
458	20230926	120800	19581580	4980	4980	4980	4980	6
459	20230926	120700	19551700	4980	4980	4980	4980	4
460	20230926	120600	19531780	4980	4980	4980	4980	5
461	20230926	120500	19506880	4980	4980	4980	4980	29
462	20230926	120400	19362460	4980	4980	4980	4980	5
463	20230926	120300	19337560	4980	4980	4980	4980	0
464	20230926	120200	19337560	4980	4980	4980	4980	11
465	20230926	120100	19282780	4980	4980	4980	4980	21
466	20230926	120000	19178200	4980	4980	4980	4980	4
467	20230926	115900	19158280	4980	4980	4980	4980	0
468	20230926	115800	19158280	4980	4980	4980	4980	255
469	20230926	115700	17888380	4980	4980	4980	4980	0
470	20230926	115600	17888380	4980	4980	4980	4980	6
471	20230926	115500	17858500	4980	4980	4980	4980	5
472	20230926	115400	17833600	4980	4980	4985	4980	28
473	20230926	115300	17694150	4980	4980	4980	4980	1
474	20230926	115200	17689170	4980	4980	4980	4980	7
475	20230926	115100	17654310	4980	4980	4980	4980	0
476	20230926	115000	17654310	4980	4980	4980	4980	28
477	20230926	114900	17514870	4980	4980	4980	4980	6
478	20230926	114800	17484990	4980	4980	4980	4980	5
479	20230926	114700	17460090	4980	4980	4980	4980	2
480	20230926	114600	17450130	4985	4980	4985	4980	31
481	20230926	114500	17295740	4980	4980	4980	4980	0
482	20230926	114400	17295740	4980	4980	4980	4980	4
483	20230926	114300	17275820	4980	4980	4980	4980	26
484	20230926	114200	17146340	4980	4980	4980	4980	6
485	20230926	114100	17116460	4980	4980	4980	4980	1
486	20230926	114000	17111480	4980	4980	4980	4980	12
487	20230926	113900	17051720	4980	4980	4980	4980	20
488	20230926	113800	16952120	4980	4980	4980	4980	5
489	20230926	113700	16927220	4980	4980	4980	4980	6
490	20230926	113600	16897340	4980	4985	4985	4980	10
491	20230926	113500	16847515	4980	4980	4980	4980	23
492	20230926	113400	16732975	4980	4980	4980	4980	12
493	20230926	113300	16673215	4980	4980	4980	4980	0
494	20230926	113200	16673215	4980	4980	4980	4980	5
495	20230926	113100	16648315	4980	4980	4980	4980	27
496	20230926	113000	16513855	4980	4980	4980	4980	5
497	20230926	112900	16488955	4980	4980	4980	4980	0
498	20230926	112800	16488955	4980	4980	4980	4980	31
499	20230926	112700	16334575	4980	4980	4980	4980	0
500	20230926	112600	16334575	4980	4980	4980	4980	5
501	20230926	112500	16309675	4980	4980	4980	4980	7
502	20230926	112400	16274815	4980	4980	4980	4980	26
503	20230926	112300	16145335	4980	4980	4980	4980	0
504	20230926	112200	16145335	4980	4980	4980	4980	5
505	20230926	112100	16120435	4980	4980	4980	4980	6
506	20230926	112000	16090555	4980	4980	4980	4980	27
507	20230926	111900	15956095	4980	4980	4980	4980	0
508	20230926	111800	15956095	4980	4980	4980	4980	11
509	20230926	111700	15901315	4985	4985	4985	4985	10
510	20230926	111600	15851465	4980	4980	4980	4980	26
511	20230926	111500	15721985	4980	4980	4980	4980	5
512	20230926	111400	15697085	4980	4980	4980	4980	5
513	20230926	111300	15672185	4980	4980	4980	4980	21
514	20230926	111200	15567605	4980	4980	4980	4980	10
515	20230926	111100	15517805	4980	4980	4980	4980	1
516	20230926	111000	15512825	4980	4980	4980	4980	5
517	20230926	110900	15487925	4980	4980	4980	4980	27
518	20230926	110800	15353465	4980	4980	4980	4980	5
519	20230926	110700	15328565	4980	4985	4985	4980	2
520	20230926	110600	15318600	4980	4980	4980	4980	10
521	20230926	110500	15268800	4980	4980	4980	4980	27
522	20230926	110400	15134340	4980	4980	4980	4980	0
523	20230926	110300	15134340	4980	4980	4980	4980	12
524	20230926	110200	15074580	4985	4980	4985	4980	9
525	20230926	110100	15029720	4980	4980	4980	4980	25
526	20230926	110000	14905220	4980	4980	4980	4980	4
527	20230926	105900	14885300	4980	4980	4980	4980	5
528	20230926	105800	14860400	4980	4980	4980	4980	21
529	20230926	105700	14755820	4980	4980	4980	4980	11
530	20230926	105600	14701040	4980	4980	4980	4980	1
531	20230926	105500	14696060	4985	4985	4985	4980	50
532	20230926	105400	14446850	4980	4980	4980	4980	24
533	20230926	105300	14327330	4980	4980	4980	4980	5
534	20230926	105200	14302430	4980	4980	4980	4980	0
535	20230926	105100	14302430	4980	4980	4980	4980	8
536	20230926	105000	14262590	4980	4980	4980	4980	20
537	20230926	104900	14162990	4980	4975	4980	4975	19
538	20230926	104800	14068395	4975	4975	4975	4975	6
539	20230926	104700	14038545	4980	4975	4980	4975	19
540	20230926	104600	13943975	4975	4980	4980	4975	52
541	20230926	104500	13685110	4975	4975	4975	4975	5
542	20230926	104400	13660235	4975	4980	4980	4975	10
543	20230926	104300	13610475	4980	4975	4980	4975	60
544	20230926	104200	13311855	4975	4975	4975	4975	1
545	20230926	104100	13306880	4975	4975	4975	4975	8
546	20230926	104000	13267080	4975	4975	4975	4975	3
547	20230926	103900	13252155	4980	4975	4980	4975	33
548	20230926	103800	13087935	4975	4975	4975	4975	5
549	20230926	103700	13063060	4975	4980	4980	4975	22
550	20230926	103600	12953530	4975	4975	4975	4975	0
551	20230926	103500	12953530	4975	4980	4980	4975	40
552	20230926	103400	12754500	4975	4975	4975	4975	0
553	20230926	103300	12754500	4975	4980	4980	4975	7
554	20230926	103200	12719665	4975	4975	4975	4975	5
555	20230926	103100	12694790	4975	4980	4980	4975	48
556	20230926	103000	12455870	4975	4975	4975	4975	0
557	20230926	102900	12455870	4975	4975	4975	4975	9
558	20230926	102800	12411095	4975	4975	4975	4975	22
559	20230926	102700	12301645	4975	4980	4980	4975	11
560	20230926	102600	12246890	4975	4975	4975	4975	6
561	20230926	102500	12217040	4975	4980	4980	4975	15
562	20230926	102400	12142365	4975	4975	4975	4975	21
563	20230926	102300	12037890	4975	4980	4980	4975	15
564	20230926	102200	11963240	4975	4975	4975	4975	0
565	20230926	102100	11963240	4975	4975	4975	4975	4
566	20230926	102000	11943340	4975	4975	4975	4975	27
567	20230926	101900	11809015	4975	4980	4980	4975	16
568	20230926	101800	11729370	4975	4980	4980	4975	11
569	20230926	101700	11674595	4975	4975	4975	4975	30
570	20230926	101600	11525345	4975	4975	4975	4975	0
571	20230926	101500	11525345	4975	4980	4980	4975	23
572	20230926	101400	11410840	4975	4975	4975	4975	5
573	20230926	101300	11385965	4975	4975	4975	4975	22
574	20230926	101200	11276515	4975	4975	4975	4975	0
575	20230926	101100	11276515	4975	4980	4980	4975	17
576	20230926	101000	11191885	4975	4975	4975	4975	0
577	20230926	100900	11191885	4975	4975	4975	4975	21
578	20230926	100800	11087410	4980	4975	4980	4975	10
579	20230926	100700	11037655	4975	4975	4975	4975	50
580	20230926	100600	10788905	4975	4975	4980	4975	34
581	20230926	100500	10619605	4975	4980	4980	4975	294
582	20230926	100400	9155695	4980	4980	4980	4980	6
583	20230926	100300	9125815	4980	4980	4980	4980	0
584	20230926	100200	9125815	4980	4980	4980	4980	21
585	20230926	100100	9021235	4980	4980	4980	4980	0
586	20230926	100000	9021235	4980	4980	4980	4980	0
587	20230926	095900	9021235	4980	4980	4980	4980	0
588	20230926	095800	9021235	4980	4980	4980	4980	22
589	20230926	095700	8911675	4980	4980	4980	4980	12
590	20230926	095600	8851915	4985	4985	4985	4985	10
591	20230926	095500	8802065	4980	4980	4980	4980	26
592	20230926	095400	8672585	4980	4975	4980	4975	20
593	20230926	095300	8573080	4970	4970	4970	4970	0
594	20230926	095200	8573080	4970	4975	4975	4970	1061
595	20230926	095100	3294755	4980	4980	4980	4980	0
596	20230926	095000	3294755	4980	4980	4985	4980	9
597	20230926	094900	3249910	4980	4985	4985	4980	6
598	20230926	094800	3220020	4975	4975	4975	4975	0
599	20230926	094700	3220020	4975	4975	4975	4975	0
600	20230926	094600	3220020	4975	4975	4975	4975	0
601	20230926	094500	3220020	4975	4975	4975	4975	0
602	20230926	094400	3220020	4975	4985	4985	4975	54
603	20230926	094300	2950870	4985	4985	4985	4985	0
604	20230926	094200	2950870	4985	4985	4985	4985	0
605	20230926	094100	2950870	4985	4985	4985	4985	0
606	20230926	094000	2950870	4985	4985	4985	4985	0
607	20230926	093900	2950870	4985	4985	4985	4985	0
608	20230926	093800	2950870	4985	4985	4985	4985	0
609	20230926	093700	2950870	4985	4975	4985	4975	21
610	20230926	093600	2846385	4975	4975	4975	4975	248
611	20230926	093500	1612585	4975	4975	4975	4975	0
612	20230926	093400	1612585	4975	4975	4975	4975	0
613	20230926	093300	1612585	4975	4975	4975	4975	12
614	20230926	093200	1552885	4985	4985	4985	4985	10
615	20230926	093100	1503035	4975	4975	4975	4975	0
616	20230926	093000	1503035	4975	4975	4975	4975	0
617	20230926	092900	1503035	4975	4975	4975	4975	0
618	20230926	092800	1503035	4975	4975	4975	4975	0
619	20230926	092700	1503035	4975	4975	4975	4975	0
620	20230926	092600	1503035	4975	4975	4975	4975	0
621	20230926	092500	1503035	4975	4975	4975	4975	0
622	20230926	092400	1503035	4975	4975	4975	4975	2
623	20230926	092300	1493085	4975	4975	4975	4975	85
624	20230926	092200	1070210	4975	4975	4975	4975	0
625	20230926	092100	1070210	4975	4975	4975	4975	1
626	20230926	092000	1065235	4995	4980	4995	4975	26
627	20230926	091900	935535	4975	4975	4975	4975	0
628	20230926	091800	935535	4975	4975	4975	4975	0
629	20230926	091700	935535	4975	4975	4975	4975	0
630	20230926	091600	935535	4975	4975	4975	4975	0
631	20230926	091500	935535	4975	4975	4975	4975	0
632	20230926	091400	935535	4975	4985	4985	4975	33
633	20230926	091300	771045	4985	4995	4995	4985	62
634	20230926	091200	461370	4995	4995	4995	4995	0
635	20230926	091100	461370	4995	4995	4995	4995	0
636	20230926	091000	461370	4995	4995	4995	4995	0
637	20230926	090900	461370	4995	4995	4995	4995	0
638	20230926	090800	461370	4995	5000	5000	4995	38
639	20230926	090700	271380	5010	5010	5010	5010	0
640	20230926	090600	271380	5010	5010	5010	5010	0
641	20230926	090500	271380	5010	5010	5010	5010	0
642	20230926	090400	271380	5010	5010	5010	5010	0
643	20230926	090300	271380	5010	5010	5010	5010	10
644	20230926	090200	221280	5000	5000	5000	5000	0
645	20230926	090100	221280	5000	5000	5000	5000	12
646	20230926	090000	161280	5040	5040	5040	5040	32