KissMeData/277070/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	203500	96089050	5010	5010	5010	5010	615
3	20230927	203400	96089050	5010	5010	5010	5010	0
4	20230927	203300	96089050	5010	5010	5010	5010	0
5	20230927	203200	96089050	5010	5010	5010	5010	0
6	20230927	203100	96089050	5010	5010	5010	5010	0
7	20230927	203000	96089050	5010	5010	5010	5010	0
8	20230927	202900	96089050	5010	5010	5010	5010	0
9	20230927	202800	96089050	5010	5010	5010	5010	0
10	20230927	202700	96089050	5010	5010	5010	5010	0
11	20230927	202600	96089050	5010	5010	5010	5010	0
12	20230927	202500	96089050	5010	5010	5010	5010	0
13	20230927	202400	96089050	5010	5010	5010	5010	0
14	20230927	202300	96089050	5010	5010	5010	5010	0
15	20230927	202200	96089050	5010	5010	5010	5010	0
16	20230927	202100	96089050	5010	5010	5010	5010	0
17	20230927	202000	96089050	5010	5010	5010	5010	0
18	20230927	201900	96089050	5010	5010	5010	5010	0
19	20230927	201800	96089050	5010	5010	5010	5010	0
20	20230927	201700	96089050	5010	5010	5010	5010	0
21	20230927	201600	96089050	5010	5010	5010	5010	0
22	20230927	201500	96089050	5010	5010	5010	5010	0
23	20230927	201400	96089050	5010	5010	5010	5010	0
24	20230927	201300	96089050	5010	5010	5010	5010	0
25	20230927	201200	96089050	5010	5010	5010	5010	0
26	20230927	201100	96089050	5010	5010	5010	5010	0
27	20230927	201000	96089050	5010	5010	5010	5010	0
28	20230927	200900	96089050	5010	5010	5010	5010	0
29	20230927	200800	96089050	5010	5010	5010	5010	0
30	20230927	200700	96089050	5010	5010	5010	5010	0
31	20230927	200600	96089050	5010	5010	5010	5010	0
32	20230927	200500	96089050	5010	5010	5010	5010	615
33	20230927	200400	96089050	5010	5010	5010	5010	0
34	20230927	200300	96089050	5010	5010	5010	5010	0
35	20230927	200200	96089050	5010	5010	5010	5010	0
36	20230927	200100	96089050	5010	5010	5010	5010	0
37	20230927	200000	96089050	5010	5010	5010	5010	0
38	20230927	195900	96089050	5010	5010	5010	5010	0
39	20230927	195800	96089050	5010	5010	5010	5010	0
40	20230927	195700	96089050	5010	5010	5010	5010	0
41	20230927	195600	96089050	5010	5010	5010	5010	0
42	20230927	195500	96089050	5010	5010	5010	5010	0
43	20230927	195400	96089050	5010	5010	5010	5010	0
44	20230927	195300	96089050	5010	5010	5010	5010	0
45	20230927	195200	96089050	5010	5010	5010	5010	0
46	20230927	195100	96089050	5010	5010	5010	5010	0
47	20230927	195000	96089050	5010	5010	5010	5010	0
48	20230927	194900	96089050	5010	5010	5010	5010	0
49	20230927	194800	96089050	5010	5010	5010	5010	0
50	20230927	194700	96089050	5010	5010	5010	5010	0
51	20230927	194600	96089050	5010	5010	5010	5010	0
52	20230927	194500	96089050	5010	5010	5010	5010	0
53	20230927	194400	96089050	5010	5010	5010	5010	0
54	20230927	194300	96089050	5010	5010	5010	5010	0
55	20230927	194200	96089050	5010	5010	5010	5010	0
56	20230927	194100	96089050	5010	5010	5010	5010	0
57	20230927	194000	96089050	5010	5010	5010	5010	0
58	20230927	193900	96089050	5010	5010	5010	5010	0
59	20230927	193800	96089050	5010	5010	5010	5010	0
60	20230927	193700	96089050	5010	5010	5010	5010	0
61	20230927	193600	96089050	5010	5010	5010	5010	0
62	20230927	193500	96089050	5010	5010	5010	5010	615
63	20230927	193400	96089050	5010	5010	5010	5010	0
64	20230927	193300	96089050	5010	5010	5010	5010	0
65	20230927	193200	96089050	5010	5010	5010	5010	0
66	20230927	193100	96089050	5010	5010	5010	5010	0
67	20230927	193000	96089050	5010	5010	5010	5010	0
68	20230927	192900	96089050	5010	5010	5010	5010	0
69	20230927	192800	96089050	5010	5010	5010	5010	0
70	20230927	192700	96089050	5010	5010	5010	5010	0
71	20230927	192600	96089050	5010	5010	5010	5010	0
72	20230927	192500	96089050	5010	5010	5010	5010	0
73	20230927	192400	96089050	5010	5010	5010	5010	0
74	20230927	192300	96089050	5010	5010	5010	5010	0
75	20230927	192200	96089050	5010	5010	5010	5010	0
76	20230927	192100	96089050	5010	5010	5010	5010	0
77	20230927	192000	96089050	5010	5010	5010	5010	0
78	20230927	191900	96089050	5010	5010	5010	5010	0
79	20230927	191800	96089050	5010	5010	5010	5010	0
80	20230927	191700	96089050	5010	5010	5010	5010	0
81	20230927	191600	96089050	5010	5010	5010	5010	0
82	20230927	191500	96089050	5010	5010	5010	5010	0
83	20230927	191400	96089050	5010	5010	5010	5010	0
84	20230927	191300	96089050	5010	5010	5010	5010	0
85	20230927	191200	96089050	5010	5010	5010	5010	0
86	20230927	191100	96089050	5010	5010	5010	5010	0
87	20230927	191000	96089050	5010	5010	5010	5010	0
88	20230927	190900	96089050	5010	5010	5010	5010	0
89	20230927	190800	96089050	5010	5010	5010	5010	0
90	20230927	190700	96089050	5010	5010	5010	5010	0
91	20230927	190600	96089050	5010	5010	5010	5010	0
92	20230927	190500	96089050	5010	5010	5010	5010	615
93	20230927	190400	96089050	5010	5010	5010	5010	0
94	20230927	190300	96089050	5010	5010	5010	5010	0
95	20230927	190200	96089050	5010	5010	5010	5010	0
96	20230927	190100	96089050	5010	5010	5010	5010	0
97	20230927	190000	96089050	5010	5010	5010	5010	0
98	20230927	185900	96089050	5010	5010	5010	5010	0
99	20230927	185800	96089050	5010	5010	5010	5010	0
100	20230927	185700	96089050	5010	5010	5010	5010	0
101	20230927	185600	96089050	5010	5010	5010	5010	0
102	20230927	185500	96089050	5010	5010	5010	5010	0
103	20230927	185400	96089050	5010	5010	5010	5010	0
104	20230927	185300	96089050	5010	5010	5010	5010	0
105	20230927	185200	96089050	5010	5010	5010	5010	0
106	20230927	185100	96089050	5010	5010	5010	5010	0
107	20230927	185000	96089050	5010	5010	5010	5010	0
108	20230927	184900	96089050	5010	5010	5010	5010	0
109	20230927	184800	96089050	5010	5010	5010	5010	0
110	20230927	184700	96089050	5010	5010	5010	5010	0
111	20230927	184600	96089050	5010	5010	5010	5010	0
112	20230927	184500	96089050	5010	5010	5010	5010	0
113	20230927	184400	96089050	5010	5010	5010	5010	0
114	20230927	184300	96089050	5010	5010	5010	5010	0
115	20230927	184200	96089050	5010	5010	5010	5010	0
116	20230927	184100	96089050	5010	5010	5010	5010	0
117	20230927	184000	96089050	5010	5010	5010	5010	0
118	20230927	183900	96089050	5010	5010	5010	5010	0
119	20230927	183800	96089050	5010	5010	5010	5010	0
120	20230927	183700	96089050	5010	5010	5010	5010	0
121	20230927	183600	96089050	5010	5010	5010	5010	0
122	20230927	183500	96089050	5010	5010	5010	5010	615
123	20230927	183400	96089050	5010	5010	5010	5010	0
124	20230927	183300	96089050	5010	5010	5010	5010	0
125	20230927	183200	96089050	5010	5010	5010	5010	0
126	20230927	183100	96089050	5010	5010	5010	5010	0
127	20230927	183000	96089050	5010	5010	5010	5010	0
128	20230927	182900	96089050	5010	5010	5010	5010	0
129	20230927	182800	96089050	5010	5010	5010	5010	0
130	20230927	182700	96089050	5010	5010	5010	5010	0
131	20230927	182600	96089050	5010	5010	5010	5010	0
132	20230927	182500	96089050	5010	5010	5010	5010	0
133	20230927	182400	96089050	5010	5010	5010	5010	0
134	20230927	182300	96089050	5010	5010	5010	5010	0
135	20230927	182200	96089050	5010	5010	5010	5010	0
136	20230927	182100	96089050	5010	5010	5010	5010	0
137	20230927	182000	96089050	5010	5010	5010	5010	0
138	20230927	181900	96089050	5010	5010	5010	5010	0
139	20230927	181800	96089050	5010	5010	5010	5010	0
140	20230927	181700	96089050	5010	5010	5010	5010	0
141	20230927	181600	96089050	5010	5010	5010	5010	0
142	20230927	181500	96089050	5010	5010	5010	5010	0
143	20230927	181400	96089050	5010	5010	5010	5010	0
144	20230927	181300	96089050	5010	5010	5010	5010	0
145	20230927	181200	96089050	5010	5010	5010	5010	0
146	20230927	181100	96089050	5010	5010	5010	5010	0
147	20230927	181000	96089050	5010	5010	5010	5010	0
148	20230927	180900	96089050	5010	5010	5010	5010	0
149	20230927	180800	96089050	5010	5010	5010	5010	0
150	20230927	180700	96089050	5010	5010	5010	5010	0
151	20230927	180600	96089050	5010	5010	5010	5010	0
152	20230927	180500	96089050	5010	5010	5010	5010	615
153	20230927	180400	96089050	5010	5010	5010	5010	0
154	20230927	180300	96089050	5010	5010	5010	5010	0
155	20230927	180200	96089050	5010	5010	5010	5010	0
156	20230927	180100	96089050	5010	5010	5010	5010	0
157	20230927	180000	96089050	5010	5010	5010	5010	0
158	20230927	175900	96089050	5010	5010	5010	5010	0
159	20230927	175800	96089050	5010	5010	5010	5010	0
160	20230927	175700	96089050	5010	5010	5010	5010	0
161	20230927	175600	96089050	5010	5010	5010	5010	0
162	20230927	175500	96089050	5010	5010	5010	5010	0
163	20230927	175400	96089050	5010	5010	5010	5010	0
164	20230927	175300	96089050	5010	5010	5010	5010	0
165	20230927	175200	96089050	5010	5010	5010	5010	0
166	20230927	175100	96089050	5010	5010	5010	5010	0
167	20230927	175000	96089050	5010	5010	5010	5010	0
168	20230927	174900	96089050	5010	5010	5010	5010	0
169	20230927	174800	96089050	5010	5010	5010	5010	0
170	20230927	174700	96089050	5010	5010	5010	5010	0
171	20230927	174600	96089050	5010	5010	5010	5010	0
172	20230927	174500	96089050	5010	5010	5010	5010	0
173	20230927	174400	96089050	5010	5010	5010	5010	0
174	20230927	174300	96089050	5010	5010	5010	5010	0
175	20230927	174200	96089050	5010	5010	5010	5010	0
176	20230927	174100	96089050	5010	5010	5010	5010	0
177	20230927	174000	96089050	5010	5010	5010	5010	0
178	20230927	173900	96089050	5010	5010	5010	5010	0
179	20230927	173800	96089050	5010	5010	5010	5010	0
180	20230927	173700	96089050	5010	5010	5010	5010	0
181	20230927	173600	96089050	5010	5010	5010	5010	0
182	20230927	173500	96089050	5010	5010	5010	5010	615
183	20230927	173400	96089050	5010	5010	5010	5010	0
184	20230927	173300	96089050	5010	5010	5010	5010	0
185	20230927	173200	96089050	5010	5010	5010	5010	0
186	20230927	173100	96089050	5010	5010	5010	5010	0
187	20230927	173000	96089050	5010	5010	5010	5010	0
188	20230927	172900	96089050	5010	5010	5010	5010	0
189	20230927	172800	96089050	5010	5010	5010	5010	0
190	20230927	172700	96089050	5010	5010	5010	5010	0
191	20230927	172600	96089050	5010	5010	5010	5010	0
192	20230927	172500	96089050	5010	5010	5010	5010	0
193	20230927	172400	96089050	5010	5010	5010	5010	0
194	20230927	172300	96089050	5010	5010	5010	5010	0
195	20230927	172200	96089050	5010	5010	5010	5010	0
196	20230927	172100	96089050	5010	5010	5010	5010	0
197	20230927	172000	96089050	5010	5010	5010	5010	0
198	20230927	171900	96089050	5010	5010	5010	5010	0
199	20230927	171800	96089050	5010	5010	5010	5010	0
200	20230927	171700	96089050	5010	5010	5010	5010	0
201	20230927	171600	96089050	5010	5010	5010	5010	0
202	20230927	171500	96089050	5010	5010	5010	5010	0
203	20230927	171400	96089050	5010	5010	5010	5010	0
204	20230927	171300	96089050	5010	5010	5010	5010	0
205	20230927	171200	96089050	5010	5010	5010	5010	0
206	20230927	171100	96089050	5010	5010	5010	5010	0
207	20230927	171000	96089050	5010	5010	5010	5010	0
208	20230927	170900	96089050	5010	5010	5010	5010	0
209	20230927	170800	96089050	5010	5010	5010	5010	0
210	20230927	170700	96089050	5010	5010	5010	5010	0
211	20230927	170600	96089050	5010	5010	5010	5010	0
212	20230927	170500	96089050	5010	5010	5010	5010	615
213	20230927	170400	96089050	5010	5010	5010	5010	0
214	20230927	170300	96089050	5010	5010	5010	5010	0
215	20230927	170200	96089050	5010	5010	5010	5010	0
216	20230927	170100	96089050	5010	5010	5010	5010	0
217	20230927	170000	96089050	5010	5010	5010	5010	0
218	20230927	165900	96089050	5010	5010	5010	5010	0
219	20230927	165800	96089050	5010	5010	5010	5010	0
220	20230927	165700	96089050	5010	5010	5010	5010	0
221	20230927	165600	96089050	5010	5010	5010	5010	0
222	20230927	165500	96089050	5010	5010	5010	5010	0
223	20230927	165400	96089050	5010	5010	5010	5010	0
224	20230927	165300	96089050	5010	5010	5010	5010	0
225	20230927	165200	96089050	5010	5010	5010	5010	0
226	20230927	165100	96089050	5010	5010	5010	5010	0
227	20230927	165000	96089050	5010	5010	5010	5010	0
228	20230927	164900	96089050	5010	5010	5010	5010	0
229	20230927	164800	96089050	5010	5010	5010	5010	0
230	20230927	164700	96089050	5010	5010	5010	5010	0
231	20230927	164600	96089050	5010	5010	5010	5010	0
232	20230927	164500	96089050	5010	5010	5010	5010	0
233	20230927	164400	96089050	5010	5010	5010	5010	0
234	20230927	164300	96089050	5010	5010	5010	5010	0
235	20230927	164200	96089050	5010	5010	5010	5010	0
236	20230927	164100	96089050	5010	5010	5010	5010	0
237	20230927	164000	96089050	5010	5010	5010	5010	0
238	20230927	163900	96089050	5010	5010	5010	5010	0
239	20230927	163800	96089050	5010	5010	5010	5010	0
240	20230927	163700	96089050	5010	5010	5010	5010	0
241	20230927	163600	96089050	5010	5010	5010	5010	0
242	20230927	163500	96089050	5010	5010	5010	5010	615
243	20230927	163400	96089050	5010	5010	5010	5010	0
244	20230927	163300	96089050	5010	5010	5010	5010	0
245	20230927	163200	96089050	5010	5010	5010	5010	0
246	20230927	163100	96089050	5010	5010	5010	5010	0
247	20230927	163000	96089050	5010	5010	5010	5010	0
248	20230927	162900	96089050	5010	5010	5010	5010	0
249	20230927	162800	96089050	5010	5010	5010	5010	0
250	20230927	162700	96089050	5010	5010	5010	5010	0
251	20230927	162600	96089050	5010	5010	5010	5010	0
252	20230927	162500	96089050	5010	5010	5010	5010	0
253	20230927	162400	96089050	5010	5010	5010	5010	0
254	20230927	162300	96089050	5010	5010	5010	5010	0
255	20230927	162200	96089050	5010	5010	5010	5010	0
256	20230927	162100	96089050	5010	5010	5010	5010	0
257	20230927	162000	96089050	5010	5010	5010	5010	0
258	20230927	161900	96089050	5010	5010	5010	5010	0
259	20230927	161800	96089050	5010	5010	5010	5010	0
260	20230927	161700	96089050	5010	5010	5010	5010	0
261	20230927	161600	96089050	5010	5010	5010	5010	0
262	20230927	161500	96089050	5010	5010	5010	5010	0
263	20230927	161400	96089050	5010	5010	5010	5010	0
264	20230927	161300	96089050	5010	5010	5010	5010	0
265	20230927	161200	96089050	5010	5010	5010	5010	0
266	20230927	161100	96089050	5010	5010	5010	5010	0
267	20230927	161000	96089050	5010	5010	5010	5010	0
268	20230927	160900	96089050	5010	5010	5010	5010	0
269	20230927	160800	96089050	5010	5010	5010	5010	0
270	20230927	160700	96089050	5010	5010	5010	5010	0
271	20230927	160600	96089050	5010	5010	5010	5010	0
272	20230927	160500	96089050	5010	5010	5010	5010	615
273	20230927	160400	96089050	5010	5010	5010	5010	0
274	20230927	160300	96089050	5010	5010	5010	5010	0
275	20230927	160200	96089050	5010	5010	5010	5010	0
276	20230927	160100	96089050	5010	5010	5010	5010	0
277	20230927	160000	96089050	5010	5010	5010	5010	0
278	20230927	155900	96089050	5010	5010	5010	5010	0
279	20230927	155800	96089050	5010	5010	5010	5010	0
280	20230927	155700	96089050	5010	5010	5010	5010	0
281	20230927	155600	96089050	5010	5010	5010	5010	0
282	20230927	155500	96089050	5010	5010	5010	5010	0
283	20230927	155400	96089050	5010	5010	5010	5010	0
284	20230927	155300	96089050	5010	5010	5010	5010	0
285	20230927	155200	96089050	5010	5010	5010	5010	0
286	20230927	155100	96089050	5010	5010	5010	5010	0
287	20230927	155000	96089050	5010	5010	5010	5010	0
288	20230927	154900	96089050	5010	5010	5010	5010	0
289	20230927	154800	96089050	5010	5010	5010	5010	0
290	20230927	154700	96089050	5010	5010	5010	5010	0
291	20230927	154600	96089050	5010	5010	5010	5010	0
292	20230927	154500	96089050	5010	5010	5010	5010	0
293	20230927	154400	96089050	5010	5010	5010	5010	0
294	20230927	154300	96089050	5010	5010	5010	5010	0
295	20230927	154200	96089050	5010	5010	5010	5010	0
296	20230927	154100	96089050	5010	5010	5010	5010	0
297	20230927	154000	96089050	5010	5010	5010	5010	0
298	20230927	153900	96089050	5010	5010	5010	5010	0
299	20230927	153800	96089050	5010	5010	5010	5010	0
300	20230927	153700	96089050	5010	5010	5010	5010	0
301	20230927	153600	96089050	5010	5010	5010	5010	0
302	20230927	153500	96089050	5010	5010	5010	5010	615
303	20230927	153400	96089050	5010	5010	5010	5010	0
304	20230927	153300	96089050	5010	5010	5010	5010	0
305	20230927	153200	96089050	5010	5010	5010	5010	0
306	20230927	153100	96089050	5010	5010	5010	5010	0
307	20230927	153000	96089050	5010	5010	5010	5010	615
308	20230927	152900	93007900	5000	5000	5000	5000	0
309	20230927	152800	93007900	5000	5000	5000	5000	0
310	20230927	152700	93007900	5000	5000	5000	5000	0
311	20230927	152600	93007900	5000	5000	5000	5000	0
312	20230927	152500	93007900	5000	5000	5000	5000	0
313	20230927	152400	93007900	5000	5000	5000	5000	0
314	20230927	152300	93007900	5000	5000	5000	5000	0
315	20230927	152200	93007900	5000	5000	5000	5000	0
316	20230927	152100	93007900	5000	5000	5000	5000	0
317	20230927	152000	93007900	5000	5000	5000	5000	0
318	20230927	151900	93007900	5000	5000	5000	5000	0
319	20230927	151800	93007900	5000	5000	5000	5000	1
320	20230927	151700	93002900	4965	4965	5000	4965	13
321	20230927	151600	92938320	4965	4965	4965	4965	7
322	20230927	151500	92903565	5000	5000	5000	5000	0
323	20230927	151400	92903565	5000	4965	5000	4965	4
324	20230927	151300	92883670	4965	4965	4965	4965	19
325	20230927	151200	92789335	4965	5000	5000	4965	91
326	20230927	151100	92337485	4965	4965	4965	4965	1
327	20230927	151000	92332520	5000	5000	5000	5000	0
328	20230927	150900	92332520	5000	5000	5000	5000	0
329	20230927	150800	92332520	5000	5000	5000	5000	0
330	20230927	150700	92332520	5000	5000	5000	5000	0
331	20230927	150600	92332520	5000	5000	5000	5000	0
332	20230927	150500	92332520	5000	5000	5000	5000	0
333	20230927	150400	92332520	5000	5000	5000	5000	0
334	20230927	150300	92332520	5000	5000	5000	5000	0
335	20230927	150200	92332520	5000	5000	5000	5000	0
336	20230927	150100	92332520	5000	5000	5000	5000	0
337	20230927	150000	92332520	5000	5000	5000	5000	0
338	20230927	145900	92332520	5000	5000	5000	5000	0
339	20230927	145800	92332520	5000	4990	5000	4990	21
340	20230927	145700	92227670	4990	4990	4990	4990	0
341	20230927	145600	92227670	4990	4990	4990	4990	0
342	20230927	145500	92227670	4990	4990	4990	4990	125
343	20230927	145400	91603920	4990	4990	4990	4990	0
344	20230927	145300	91603920	4990	4985	4990	4985	145
345	20230927	145200	90880735	4985	4985	4985	4985	0
346	20230927	145100	90880735	4985	4985	4985	4985	260
347	20230927	145000	89584635	4985	4985	4985	4985	0
348	20230927	144900	89584635	4985	4985	4985	4985	0
349	20230927	144800	89584635	4985	4985	4985	4985	0
350	20230927	144700	89584635	4985	4985	4985	4985	2
351	20230927	144600	89574665	4945	4985	4985	4940	1060
352	20230927	144500	84324700	5000	5000	5000	5000	0
353	20230927	144400	84324700	5000	5000	5000	5000	0
354	20230927	144300	84324700	5000	5000	5000	5000	0
355	20230927	144200	84324700	5000	5000	5000	5000	0
356	20230927	144100	84324700	5000	5000	5000	5000	0
357	20230927	144000	84324700	5000	5000	5000	5000	10
358	20230927	143900	84274700	5000	5000	5000	5000	0
359	20230927	143800	84274700	5000	5000	5000	5000	0
360	20230927	143700	84274700	5000	5000	5000	5000	0
361	20230927	143600	84274700	5000	5000	5000	5000	0
362	20230927	143500	84274700	5000	5000	5000	5000	0
363	20230927	143400	84274700	5000	5000	5000	5000	0
364	20230927	143300	84274700	5000	5000	5000	5000	0
365	20230927	143200	84274700	5000	5000	5000	5000	0
366	20230927	143100	84274700	5000	5000	5000	5000	0
367	20230927	143000	84274700	5000	5000	5000	5000	0
368	20230927	142900	84274700	5000	5000	5000	5000	0
369	20230927	142800	84274700	5000	5000	5000	5000	0
370	20230927	142700	84274700	5000	5000	5000	5000	0
371	20230927	142600	84274700	5000	5000	5000	5000	0
372	20230927	142500	84274700	5000	5000	5000	5000	0
373	20230927	142400	84274700	5000	5000	5000	5000	0
374	20230927	142300	84274700	5000	5000	5000	5000	0
375	20230927	142200	84274700	5000	5000	5000	5000	0
376	20230927	142100	84274700	5000	5000	5000	5000	0
377	20230927	142000	84274700	5000	5000	5000	5000	0
378	20230927	141900	84274700	5000	5000	5000	5000	0
379	20230927	141800	84274700	5000	5000	5000	5000	0
380	20230927	141700	84274700	5000	5000	5000	5000	1
381	20230927	141600	84269700	4990	4990	4990	4990	0
382	20230927	141500	84269700	4990	4990	4990	4990	0
383	20230927	141400	84269700	4990	4990	4990	4990	0
384	20230927	141300	84269700	4990	4990	4990	4990	0
385	20230927	141200	84269700	4990	4990	4990	4990	0
386	20230927	141100	84269700	4990	4990	4990	4990	0
387	20230927	141000	84269700	4990	4990	4990	4990	151
388	20230927	140900	83516210	4990	4990	4990	4990	0
389	20230927	140800	83516210	4990	4990	4990	4990	33
390	20230927	140700	83351540	4995	4995	4995	4995	152
391	20230927	140600	82592300	4995	4995	4995	4995	0
392	20230927	140500	82592300	4995	4995	4995	4995	0
393	20230927	140400	82592300	4995	4995	4995	4995	0
394	20230927	140300	82592300	4995	4995	4995	4995	0
395	20230927	140200	82592300	4995	4995	4995	4995	0
396	20230927	140100	82592300	4995	4995	4995	4995	0
397	20230927	140000	82592300	4995	4995	4995	4995	0
398	20230927	135900	82592300	4995	4995	4995	4995	0
399	20230927	135800	82592300	4995	5000	5000	4995	5
400	20230927	135700	82567305	5010	5010	5010	5010	9
401	20230927	135600	82522215	5010	5010	5010	5010	0
402	20230927	135500	82522215	5010	5010	5010	5010	0
403	20230927	135400	82522215	5010	5010	5010	5010	0
404	20230927	135300	82522215	5010	5010	5010	5010	0
405	20230927	135200	82522215	5010	5010	5010	5010	1
406	20230927	135100	82517205	4995	4995	4995	4995	0
407	20230927	135000	82517205	4995	4995	4995	4995	0
408	20230927	134900	82517205	4995	4995	4995	4995	85
409	20230927	134800	82092630	4995	4995	4995	4995	76
410	20230927	134700	81713010	5010	5010	5010	5010	0
411	20230927	134600	81713010	5010	5010	5010	5010	0
412	20230927	134500	81713010	5010	5010	5010	5010	0
413	20230927	134400	81713010	5010	5010	5010	5010	70
414	20230927	134300	81362310	5000	5000	5000	5000	2
415	20230927	134200	81352310	5000	5000	5000	5000	0
416	20230927	134100	81352310	5000	5000	5000	5000	0
417	20230927	134000	81352310	5000	5000	5000	5000	0
418	20230927	133900	81352310	5000	5000	5000	5000	0
419	20230927	133800	81352310	5000	5000	5000	5000	0
420	20230927	133700	81352310	5000	5000	5000	5000	5
421	20230927	133600	81327310	5000	5000	5000	5000	0
422	20230927	133500	81327310	5000	5000	5000	5000	6
423	20230927	133400	81297310	5010	5010	5010	5010	0
424	20230927	133300	81297310	5010	5010	5010	5010	0
425	20230927	133200	81297310	5010	5010	5010	5010	1
426	20230927	133100	81292300	5010	4995	5010	4995	26
427	20230927	133000	81162415	5020	5020	5020	5020	1
428	20230927	132900	81157395	4995	4995	4995	4995	45
429	20230927	132800	80932620	5000	5000	5000	5000	450
430	20230927	132700	78682620	5020	5010	5020	5010	415
431	20230927	132600	76599930	5010	5010	5010	5010	1
432	20230927	132500	76594920	5000	4970	5000	4970	2807
433	20230927	132400	62575380	4975	4975	4975	4975	0
434	20230927	132300	62575380	4975	4975	4975	4975	0
435	20230927	132200	62575380	4975	4975	4975	4975	0
436	20230927	132100	62575380	4975	4975	4975	4975	0
437	20230927	132000	62575380	4975	4975	4975	4975	0
438	20230927	131900	62575380	4975	4975	4975	4975	0
439	20230927	131800	62575380	4975	4975	4975	4975	0
440	20230927	131700	62575380	4975	4975	4975	4975	0
441	20230927	131600	62575380	4975	4975	4975	4975	0
442	20230927	131500	62575380	4975	4975	4975	4975	0
443	20230927	131400	62575380	4975	4975	4975	4975	0
444	20230927	131300	62575380	4975	4975	4975	4975	0
445	20230927	131200	62575380	4975	4975	4975	4975	0
446	20230927	131100	62575380	4975	4975	4975	4975	0
447	20230927	131000	62575380	4975	4975	4975	4975	0
448	20230927	130900	62575380	4975	4975	4975	4975	0
449	20230927	130800	62575380	4975	4975	4975	4975	1
450	20230927	130700	62570405	4955	4955	4955	4955	0
451	20230927	130600	62570405	4955	4955	4955	4955	0
452	20230927	130500	62570405	4955	4955	4955	4955	0
453	20230927	130400	62570405	4955	4955	4955	4955	0
454	20230927	130300	62570405	4955	4955	4955	4955	0
455	20230927	130200	62570405	4955	4955	4955	4955	0
456	20230927	130100	62570405	4955	4955	4955	4955	0
457	20230927	130000	62570405	4955	4955	4955	4955	0
458	20230927	125900	62570405	4955	4955	4955	4955	0
459	20230927	125800	62570405	4955	4955	4955	4955	0
460	20230927	125700	62570405	4955	4955	4955	4955	0
461	20230927	125600	62570405	4955	4955	4955	4955	0
462	20230927	125500	62570405	4955	4955	4955	4955	0
463	20230927	125400	62570405	4955	4955	4955	4955	0
464	20230927	125300	62570405	4955	4955	4955	4955	150
465	20230927	125200	61827155	4955	4955	4955	4955	0
466	20230927	125100	61827155	4955	4955	4955	4955	0
467	20230927	125000	61827155	4955	4955	4955	4955	0
468	20230927	124900	61827155	4955	4955	4955	4955	0
469	20230927	124800	61827155	4955	4955	4955	4955	0
470	20230927	124700	61827155	4955	4955	4955	4955	0
471	20230927	124600	61827155	4955	4955	4955	4955	0
472	20230927	124500	61827155	4955	4955	4955	4955	0
473	20230927	124400	61827155	4955	4955	4955	4955	0
474	20230927	124300	61827155	4955	4955	4955	4955	0
475	20230927	124200	61827155	4955	4955	4955	4955	0
476	20230927	124100	61827155	4955	4955	4955	4955	0
477	20230927	124000	61827155	4955	4955	4955	4955	0
478	20230927	123900	61827155	4955	4955	4955	4955	0
479	20230927	123800	61827155	4955	4955	4955	4955	2
480	20230927	123700	61817245	4955	4955	4955	4955	0
481	20230927	123600	61817245	4955	4955	4955	4955	0
482	20230927	123500	61817245	4955	4955	4955	4955	0
483	20230927	123400	61817245	4955	4955	4955	4955	0
484	20230927	123300	61817245	4955	4955	4955	4955	0
485	20230927	123200	61817245	4955	4955	4955	4955	0
486	20230927	123100	61817245	4955	4955	4955	4955	0
487	20230927	123000	61817245	4955	4955	4955	4955	0
488	20230927	122900	61817245	4955	4955	4955	4955	0
489	20230927	122800	61817245	4955	4955	4955	4955	0
490	20230927	122700	61817245	4955	4955	4955	4955	0
491	20230927	122600	61817245	4955	4955	4955	4955	0
492	20230927	122500	61817245	4955	4955	4955	4955	0
493	20230927	122400	61817245	4955	4955	4955	4955	0
494	20230927	122300	61817245	4955	4955	4955	4955	0
495	20230927	122200	61817245	4955	4955	4955	4955	0
496	20230927	122100	61817245	4955	4955	4955	4955	0
497	20230927	122000	61817245	4955	4955	4955	4955	0
498	20230927	121900	61817245	4955	4955	4955	4955	0
499	20230927	121800	61817245	4955	4955	4955	4955	0
500	20230927	121700	61817245	4955	4955	4955	4955	0
501	20230927	121600	61817245	4955	4955	4955	4955	0
502	20230927	121500	61817245	4955	4955	4955	4955	0
503	20230927	121400	61817245	4955	4955	4955	4955	0
504	20230927	121300	61817245	4955	4955	4955	4955	0
505	20230927	121200	61817245	4955	4955	4955	4955	0
506	20230927	121100	61817245	4955	4955	4955	4955	0
507	20230927	121000	61817245	4955	4955	4955	4955	0
508	20230927	120900	61817245	4955	4955	4955	4955	0
509	20230927	120800	61817245	4955	4955	4955	4955	0
510	20230927	120700	61817245	4955	4955	4955	4955	0
511	20230927	120600	61817245	4955	4955	4955	4955	1
512	20230927	120500	61812290	4985	4985	4985	4985	2
513	20230927	120400	61802320	4955	4955	4955	4955	0
514	20230927	120300	61802320	4955	4955	4955	4955	0
515	20230927	120200	61802320	4955	4955	4955	4955	0
516	20230927	120100	61802320	4955	4955	4955	4955	0
517	20230927	120000	61802320	4955	4955	4955	4955	0
518	20230927	115900	61802320	4955	4955	4955	4955	2
519	20230927	115800	61792410	4990	4990	4990	4990	0
520	20230927	115700	61792410	4990	4990	4990	4990	0
521	20230927	115600	61792410	4990	4990	4990	4990	0
522	20230927	115500	61792410	4990	4990	4990	4990	0
523	20230927	115400	61792410	4990	4990	4990	4990	0
524	20230927	115300	61792410	4990	4990	4990	4990	0
525	20230927	115200	61792410	4990	4990	4990	4990	0
526	20230927	115100	61792410	4990	4990	4990	4990	0
527	20230927	115000	61792410	4990	4990	4990	4990	0
528	20230927	114900	61792410	4990	4990	4990	4990	0
529	20230927	114800	61792410	4990	4990	4990	4990	0
530	20230927	114700	61792410	4990	4990	4990	4990	0
531	20230927	114600	61792410	4990	4990	4990	4990	0
532	20230927	114500	61792410	4990	4990	4990	4990	0
533	20230927	114400	61792410	4990	4990	4990	4990	0
534	20230927	114300	61792410	4990	4990	4990	4990	0
535	20230927	114200	61792410	4990	4990	4990	4990	0
536	20230927	114100	61792410	4990	4990	4990	4990	0
537	20230927	114000	61792410	4990	4990	4990	4990	0
538	20230927	113900	61792410	4990	4990	4990	4990	0
539	20230927	113800	61792410	4990	4990	4990	4990	0
540	20230927	113700	61792410	4990	4990	4990	4990	0
541	20230927	113600	61792410	4990	4990	4990	4990	0
542	20230927	113500	61792410	4990	4990	4990	4990	0
543	20230927	113400	61792410	4990	4990	4990	4990	1
544	20230927	113300	61787420	4955	4955	4955	4955	10
545	20230927	113200	61737870	4995	4995	4995	4995	0
546	20230927	113100	61737870	4995	4995	4995	4995	0
547	20230927	113000	61737870	4995	4995	4995	4995	0
548	20230927	112900	61737870	4995	4995	4995	4995	0
549	20230927	112800	61737870	4995	4995	4995	4995	0
550	20230927	112700	61737870	4995	4995	4995	4995	0
551	20230927	112600	61737870	4995	4995	4995	4995	0
552	20230927	112500	61737870	4995	4995	4995	4995	0
553	20230927	112400	61737870	4995	4995	4995	4995	0
554	20230927	112300	61737870	4995	4995	4995	4995	0
555	20230927	112200	61737870	4995	4995	4995	4995	0
556	20230927	112100	61737870	4995	4995	4995	4995	0
557	20230927	112000	61737870	4995	4995	4995	4995	0
558	20230927	111900	61737870	4995	4995	4995	4995	0
559	20230927	111800	61737870	4995	4995	4995	4995	0
560	20230927	111700	61737870	4995	4995	4995	4995	0
561	20230927	111600	61737870	4995	4995	4995	4995	0
562	20230927	111500	61737870	4995	4995	4995	4995	29
563	20230927	111400	61593015	4995	4995	4995	4995	1
564	20230927	111300	61588020	4995	4995	4995	4995	0
565	20230927	111200	61588020	4995	4995	4995	4995	1
566	20230927	111100	61583025	5000	5000	5000	5000	0
567	20230927	111000	61583025	5000	5000	5000	5000	1
568	20230927	110900	61578025	4995	4995	4995	4995	82
569	20230927	110800	61168435	5000	5000	5000	5000	0
570	20230927	110700	61168435	5000	5000	5000	5000	0
571	20230927	110600	61168435	5000	5000	5000	5000	1
572	20230927	110500	61163435	5000	5000	5000	5000	31
573	20230927	110400	61008435	5000	5000	5000	5000	0
574	20230927	110300	61008435	5000	5000	5000	5000	380
575	20230927	110200	59108435	5000	4995	5000	4995	181
576	20230927	110100	58204185	4995	4985	4995	4985	5
577	20230927	110000	58179250	4985	4985	4985	4985	0
578	20230927	105900	58179250	4985	4985	4985	4985	120
579	20230927	105800	57581050	4985	4985	4985	4985	0
580	20230927	105700	57581050	4985	4985	4985	4985	0
581	20230927	105600	57581050	4985	4985	4985	4985	1
582	20230927	105500	57576065	4960	4960	4960	4960	0
583	20230927	105400	57576065	4960	4960	4960	4960	0
584	20230927	105300	57576065	4960	4960	4960	4960	0
585	20230927	105200	57576065	4960	4960	4960	4960	281
586	20230927	105100	56182305	4985	4985	4985	4985	0
587	20230927	105000	56182305	4985	4985	4985	4985	0
588	20230927	104900	56182305	4985	4955	4985	4955	993
589	20230927	104800	51247030	4925	4965	4965	4925	3900
590	20230927	104700	31992775	4985	4985	4985	4985	0
591	20230927	104600	31992775	4985	4985	4985	4985	1
592	20230927	104500	31987790	4985	4985	4985	4985	1
593	20230927	104400	31982805	4975	4975	4975	4975	2
594	20230927	104300	31972855	4985	4985	4985	4985	0
595	20230927	104200	31972855	4985	4985	4985	4985	0
596	20230927	104100	31972855	4985	4985	4985	4985	0
597	20230927	104000	31972855	4985	4985	4985	4985	0
598	20230927	103900	31972855	4985	4985	4985	4985	0
599	20230927	103800	31972855	4985	4985	4985	4985	0
600	20230927	103700	31972855	4985	4985	4985	4985	0
601	20230927	103600	31972855	4985	4985	4985	4985	0
602	20230927	103500	31972855	4985	4985	4985	4985	0
603	20230927	103400	31972855	4985	4985	4985	4985	0
604	20230927	103300	31972855	4985	4985	4985	4985	0
605	20230927	103200	31972855	4985	4985	4985	4985	0
606	20230927	103100	31972855	4985	4985	4985	4985	1
607	20230927	103000	31967870	4985	4985	4985	4985	0
608	20230927	102900	31967870	4985	4985	4985	4985	0
609	20230927	102800	31967870	4985	4985	4985	4985	1
610	20230927	102700	31962885	4970	4970	4970	4970	0
611	20230927	102600	31962885	4970	4970	4985	4970	34
612	20230927	102500	31793890	4970	4970	4970	4970	225
613	20230927	102400	30675640	4985	4985	4985	4985	0
614	20230927	102300	30675640	4985	4985	4985	4985	0
615	20230927	102200	30675640	4985	4985	4985	4985	0
616	20230927	102100	30675640	4985	4985	4985	4985	0
617	20230927	102000	30675640	4985	4985	4985	4985	0
618	20230927	101900	30675640	4985	4985	4985	4985	1
619	20230927	101800	30670655	4985	4985	4985	4985	1
620	20230927	101700	30665670	4970	4970	4970	4970	185
621	20230927	101600	29746220	4985	4985	4985	4985	0
622	20230927	101500	29746220	4985	4985	4985	4985	1
623	20230927	101400	29741235	4985	4985	4985	4985	0
624	20230927	101300	29741235	4985	4980	4985	4980	17
625	20230927	101200	29656570	4980	4970	4980	4970	111
626	20230927	101100	29104890	4970	4970	4970	4970	50
627	20230927	101000	28856390	4990	4990	4990	4990	0
628	20230927	100900	28856390	4990	4990	4990	4990	0
629	20230927	100800	28856390	4990	4990	4990	4990	0
630	20230927	100700	28856390	4990	4990	4990	4990	0
631	20230927	100600	28856390	4990	4990	4990	4990	0
632	20230927	100500	28856390	4990	4990	4990	4990	0
633	20230927	100400	28856390	4990	4990	4990	4990	0
634	20230927	100300	28856390	4990	4990	4990	4990	0
635	20230927	100200	28856390	4990	4990	4990	4990	1
636	20230927	100100	28851400	5000	5000	5000	5000	0
637	20230927	100000	28851400	5000	5000	5000	5000	0
638	20230927	095900	28851400	5000	5000	5000	5000	0
639	20230927	095800	28851400	5000	5000	5000	5000	0
640	20230927	095700	28851400	5000	5000	5000	5000	1
641	20230927	095600	28846400	4970	4970	4970	4970	0
642	20230927	095500	28846400	4970	4980	4980	4970	100
643	20230927	095400	28349250	5000	5000	5000	5000	0
644	20230927	095300	28349250	5000	5000	5000	5000	0
645	20230927	095200	28349250	5000	5000	5000	5000	0
646	20230927	095100	28349250	5000	4990	5000	4990	23
647	20230927	095000	28234470	4990	4995	4995	4990	200
648	20230927	094900	27235480	5020	5020	5020	5020	0
649	20230927	094800	27235480	5020	5020	5020	5020	1
650	20230927	094700	27230460	5020	5020	5020	5020	2
651	20230927	094600	27220420	4980	5030	5030	4980	21
652	20230927	094500	27115700	5000	4990	5000	4990	284
653	20230927	094400	25695720	4990	4985	4990	4985	51
654	20230927	094300	25441480	4970	4930	4970	4930	978
655	20230927	094200	20588915	4940	4940	4940	4940	1
656	20230927	094100	20583975	4900	4910	4910	4900	300
657	20230927	094000	19111155	4950	4950	4950	4950	0
658	20230927	093900	19111155	4950	4950	4950	4950	0
659	20230927	093800	19111155	4950	4950	4950	4950	0
660	20230927	093700	19111155	4950	4950	4950	4950	0
661	20230927	093600	19111155	4950	4950	4950	4950	0
662	20230927	093500	19111155	4950	4950	4950	4950	0
663	20230927	093400	19111155	4950	4900	4950	4900	365
664	20230927	093300	17316575	4875	4865	4875	4865	1268
665	20230927	093200	11135170	4860	4830	4860	4810	330
666	20230927	093100	9535760	4825	4875	4875	4825	1549
667	20230927	093000	2045945	4905	4905	4905	4905	0
668	20230927	092900	2045945	4905	4905	4905	4905	0
669	20230927	092800	2045945	4905	4905	4905	4905	0
670	20230927	092700	2045945	4905	4905	4905	4905	0
671	20230927	092600	2045945	4905	4905	4905	4905	0
672	20230927	092500	2045945	4905	4905	4905	4905	1
673	20230927	092400	2041040	4945	4945	4945	4945	0
674	20230927	092300	2041040	4945	4945	4945	4945	0
675	20230927	092200	2041040	4945	4945	4945	4945	0
676	20230927	092100	2041040	4945	4945	4945	4945	0
677	20230927	092000	2041040	4945	4945	4945	4945	0
678	20230927	091900	2041040	4945	4945	4945	4945	0
679	20230927	091800	2041040	4945	4945	4945	4945	0
680	20230927	091700	2041040	4945	4945	4945	4945	0
681	20230927	091600	2041040	4945	4945	4945	4945	0
682	20230927	091500	2041040	4945	4945	4945	4945	0
683	20230927	091400	2041040	4945	4945	4945	4945	0
684	20230927	091300	2041040	4945	4945	4945	4945	0
685	20230927	091200	2041040	4945	4945	4945	4945	0
686	20230927	091100	2041040	4945	4945	4945	4945	10
687	20230927	091000	1991590	4965	4965	4965	4965	0
688	20230927	090900	1991590	4965	4965	4965	4965	0
689	20230927	090800	1991590	4965	4965	4965	4965	0
690	20230927	090700	1991590	4965	4965	4965	4965	0
691	20230927	090600	1991590	4965	4910	4965	4910	100
692	20230927	090500	1495970	4970	4970	4970	4970	0
693	20230927	090400	1495970	4970	4970	4970	4970	0
694	20230927	090300	1495970	4970	4970	4970	4970	0
695	20230927	090200	1495970	4970	4970	4970	4970	0
696	20230927	090100	1495970	4970	4970	4970	4970	0
697	20230927	090000	1495970	4970	4970	4970	4970	301