KissMeData/010400/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	185000	59772600	4830	4830	4830	4830	1301
3	20230926	184900	59772600	4830	4830	4830	4830	0
4	20230926	184800	59772600	4830	4830	4830	4830	0
5	20230926	184700	59772600	4830	4830	4830	4830	0
6	20230926	184600	59772600	4830	4830	4830	4830	0
7	20230926	184500	59772600	4830	4830	4830	4830	0
8	20230926	184400	59772600	4830	4830	4830	4830	0
9	20230926	184300	59772600	4830	4830	4830	4830	0
10	20230926	184200	59772600	4830	4830	4830	4830	0
11	20230926	184100	59772600	4830	4830	4830	4830	0
12	20230926	184000	59772600	4830	4830	4830	4830	0
13	20230926	183900	59772600	4830	4830	4830	4830	0
14	20230926	183800	59772600	4830	4830	4830	4830	0
15	20230926	183700	59772600	4830	4830	4830	4830	0
16	20230926	183600	59772600	4830	4830	4830	4830	0
17	20230926	183500	59772600	4830	4830	4830	4830	0
18	20230926	183400	59772600	4830	4830	4830	4830	0
19	20230926	183300	59772600	4830	4830	4830	4830	0
20	20230926	183200	59772600	4830	4830	4830	4830	0
21	20230926	183100	59772600	4830	4830	4830	4830	0
22	20230926	183000	59772600	4830	4830	4830	4830	0
23	20230926	182900	59772600	4830	4830	4830	4830	0
24	20230926	182800	59772600	4830	4830	4830	4830	0
25	20230926	182700	59772600	4830	4830	4830	4830	0
26	20230926	182600	59772600	4830	4830	4830	4830	0
27	20230926	182500	59772600	4830	4830	4830	4830	0
28	20230926	182400	59772600	4830	4830	4830	4830	0
29	20230926	182300	59772600	4830	4830	4830	4830	0
30	20230926	182200	59772600	4830	4830	4830	4830	0
31	20230926	182100	59772600	4830	4830	4830	4830	0
32	20230926	182000	59772600	4830	4830	4830	4830	1301
33	20230926	181900	59772600	4830	4830	4830	4830	0
34	20230926	181800	59772600	4830	4830	4830	4830	0
35	20230926	181700	59772600	4830	4830	4830	4830	0
36	20230926	181600	59772600	4830	4830	4830	4830	0
37	20230926	181500	59772600	4830	4830	4830	4830	0
38	20230926	181400	59772600	4830	4830	4830	4830	0
39	20230926	181300	59772600	4830	4830	4830	4830	0
40	20230926	181200	59772600	4830	4830	4830	4830	0
41	20230926	181100	59772600	4830	4830	4830	4830	0
42	20230926	181000	59772600	4830	4830	4830	4830	0
43	20230926	180900	59772600	4830	4830	4830	4830	0
44	20230926	180800	59772600	4830	4830	4830	4830	0
45	20230926	180700	59772600	4830	4830	4830	4830	0
46	20230926	180600	59772600	4830	4830	4830	4830	0
47	20230926	180500	59772600	4830	4830	4830	4830	0
48	20230926	180400	59772600	4830	4830	4830	4830	0
49	20230926	180300	59772600	4830	4830	4830	4830	0
50	20230926	180200	59772600	4830	4830	4830	4830	0
51	20230926	180100	59772600	4830	4830	4830	4830	0
52	20230926	180000	59772600	4830	4830	4830	4830	0
53	20230926	175900	59772600	4830	4830	4830	4830	0
54	20230926	175800	59772600	4830	4830	4830	4830	0
55	20230926	175700	59772600	4830	4830	4830	4830	0
56	20230926	175600	59772600	4830	4830	4830	4830	0
57	20230926	175500	59772600	4830	4830	4830	4830	0
58	20230926	175400	59772600	4830	4830	4830	4830	0
59	20230926	175300	59772600	4830	4830	4830	4830	0
60	20230926	175200	59772600	4830	4830	4830	4830	0
61	20230926	175100	59772600	4830	4830	4830	4830	0
62	20230926	175000	59772600	4830	4830	4830	4830	1301
63	20230926	174900	59772600	4830	4830	4830	4830	0
64	20230926	174800	59772600	4830	4830	4830	4830	0
65	20230926	174700	59772600	4830	4830	4830	4830	0
66	20230926	174600	59772600	4830	4830	4830	4830	0
67	20230926	174500	59772600	4830	4830	4830	4830	0
68	20230926	174400	59772600	4830	4830	4830	4830	0
69	20230926	174300	59772600	4830	4830	4830	4830	0
70	20230926	174200	59772600	4830	4830	4830	4830	0
71	20230926	174100	59772600	4830	4830	4830	4830	0
72	20230926	174000	59772600	4830	4830	4830	4830	0
73	20230926	173900	59772600	4830	4830	4830	4830	0
74	20230926	173800	59772600	4830	4830	4830	4830	0
75	20230926	173700	59772600	4830	4830	4830	4830	0
76	20230926	173600	59772600	4830	4830	4830	4830	0
77	20230926	173500	59772600	4830	4830	4830	4830	0
78	20230926	173400	59772600	4830	4830	4830	4830	0
79	20230926	173300	59772600	4830	4830	4830	4830	0
80	20230926	173200	59772600	4830	4830	4830	4830	0
81	20230926	173100	59772600	4830	4830	4830	4830	0
82	20230926	173000	59772600	4830	4830	4830	4830	0
83	20230926	172900	59772600	4830	4830	4830	4830	0
84	20230926	172800	59772600	4830	4830	4830	4830	0
85	20230926	172700	59772600	4830	4830	4830	4830	0
86	20230926	172600	59772600	4830	4830	4830	4830	0
87	20230926	172500	59772600	4830	4830	4830	4830	0
88	20230926	172400	59772600	4830	4830	4830	4830	0
89	20230926	172300	59772600	4830	4830	4830	4830	0
90	20230926	172200	59772600	4830	4830	4830	4830	0
91	20230926	172100	59772600	4830	4830	4830	4830	0
92	20230926	172000	59772600	4830	4830	4830	4830	1301
93	20230926	171900	59772600	4830	4830	4830	4830	0
94	20230926	171800	59772600	4830	4830	4830	4830	0
95	20230926	171700	59772600	4830	4830	4830	4830	0
96	20230926	171600	59772600	4830	4830	4830	4830	0
97	20230926	171500	59772600	4830	4830	4830	4830	0
98	20230926	171400	59772600	4830	4830	4830	4830	0
99	20230926	171300	59772600	4830	4830	4830	4830	0
100	20230926	171200	59772600	4830	4830	4830	4830	0
101	20230926	171100	59772600	4830	4830	4830	4830	0
102	20230926	171000	59772600	4830	4830	4830	4830	0
103	20230926	170900	59772600	4830	4830	4830	4830	0
104	20230926	170800	59772600	4830	4830	4830	4830	0
105	20230926	170700	59772600	4830	4830	4830	4830	0
106	20230926	170600	59772600	4830	4830	4830	4830	0
107	20230926	170500	59772600	4830	4830	4830	4830	0
108	20230926	170400	59772600	4830	4830	4830	4830	0
109	20230926	170300	59772600	4830	4830	4830	4830	0
110	20230926	170200	59772600	4830	4830	4830	4830	0
111	20230926	170100	59772600	4830	4830	4830	4830	0
112	20230926	170000	59772600	4830	4830	4830	4830	0
113	20230926	165900	59772600	4830	4830	4830	4830	0
114	20230926	165800	59772600	4830	4830	4830	4830	0
115	20230926	165700	59772600	4830	4830	4830	4830	0
116	20230926	165600	59772600	4830	4830	4830	4830	0
117	20230926	165500	59772600	4830	4830	4830	4830	0
118	20230926	165400	59772600	4830	4830	4830	4830	0
119	20230926	165300	59772600	4830	4830	4830	4830	0
120	20230926	165200	59772600	4830	4830	4830	4830	0
121	20230926	165100	59772600	4830	4830	4830	4830	0
122	20230926	165000	59772600	4830	4830	4830	4830	1301
123	20230926	164900	59772600	4830	4830	4830	4830	0
124	20230926	164800	59772600	4830	4830	4830	4830	0
125	20230926	164700	59772600	4830	4830	4830	4830	0
126	20230926	164600	59772600	4830	4830	4830	4830	0
127	20230926	164500	59772600	4830	4830	4830	4830	0
128	20230926	164400	59772600	4830	4830	4830	4830	0
129	20230926	164300	59772600	4830	4830	4830	4830	0
130	20230926	164200	59772600	4830	4830	4830	4830	0
131	20230926	164100	59772600	4830	4830	4830	4830	0
132	20230926	164000	59772600	4830	4830	4830	4830	0
133	20230926	163900	59772600	4830	4830	4830	4830	0
134	20230926	163800	59772600	4830	4830	4830	4830	0
135	20230926	163700	59772600	4830	4830	4830	4830	0
136	20230926	163600	59772600	4830	4830	4830	4830	0
137	20230926	163500	59772600	4830	4830	4830	4830	0
138	20230926	163400	59772600	4830	4830	4830	4830	0
139	20230926	163300	59772600	4830	4830	4830	4830	0
140	20230926	163200	59772600	4830	4830	4830	4830	0
141	20230926	163100	59772600	4830	4830	4830	4830	0
142	20230926	163000	59772600	4830	4830	4830	4830	0
143	20230926	162900	59772600	4830	4830	4830	4830	0
144	20230926	162800	59772600	4830	4830	4830	4830	0
145	20230926	162700	59772600	4830	4830	4830	4830	0
146	20230926	162600	59772600	4830	4830	4830	4830	0
147	20230926	162500	59772600	4830	4830	4830	4830	0
148	20230926	162400	59772600	4830	4830	4830	4830	0
149	20230926	162300	59772600	4830	4830	4830	4830	0
150	20230926	162200	59772600	4830	4830	4830	4830	0
151	20230926	162100	59772600	4830	4830	4830	4830	0
152	20230926	162000	59772600	4830	4830	4830	4830	1301
153	20230926	161900	59772600	4830	4830	4830	4830	0
154	20230926	161800	59772600	4830	4830	4830	4830	0
155	20230926	161700	59772600	4830	4830	4830	4830	0
156	20230926	161600	59772600	4830	4830	4830	4830	0
157	20230926	161500	59772600	4830	4830	4830	4830	0
158	20230926	161400	59772600	4830	4830	4830	4830	0
159	20230926	161300	59772600	4830	4830	4830	4830	0
160	20230926	161200	59772600	4830	4830	4830	4830	0
161	20230926	161100	59772600	4830	4830	4830	4830	0
162	20230926	161000	59772600	4830	4830	4830	4830	0
163	20230926	160900	59772600	4830	4830	4830	4830	0
164	20230926	160800	59772600	4830	4830	4830	4830	0
165	20230926	160700	59772600	4830	4830	4830	4830	0
166	20230926	160600	59772600	4830	4830	4830	4830	0
167	20230926	160500	59772600	4830	4830	4830	4830	0
168	20230926	160400	59772600	4830	4830	4830	4830	0
169	20230926	160300	59772600	4830	4830	4830	4830	0
170	20230926	160200	59772600	4830	4830	4830	4830	0
171	20230926	160100	59772600	4830	4830	4830	4830	0
172	20230926	160000	59772600	4830	4830	4830	4830	0
173	20230926	155900	59772600	4830	4830	4830	4830	0
174	20230926	155800	59772600	4830	4830	4830	4830	0
175	20230926	155700	59772600	4830	4830	4830	4830	0
176	20230926	155600	59772600	4830	4830	4830	4830	0
177	20230926	155500	59772600	4830	4830	4830	4830	0
178	20230926	155400	59772600	4830	4830	4830	4830	0
179	20230926	155300	59772600	4830	4830	4830	4830	0
180	20230926	155200	59772600	4830	4830	4830	4830	0
181	20230926	155100	59772600	4830	4830	4830	4830	0
182	20230926	155000	59772600	4830	4830	4830	4830	1301
183	20230926	154900	59772600	4830	4830	4830	4830	0
184	20230926	154800	59772600	4830	4830	4830	4830	0
185	20230926	154700	59772600	4830	4830	4830	4830	0
186	20230926	154600	59772600	4830	4830	4830	4830	0
187	20230926	154500	59772600	4830	4830	4830	4830	0
188	20230926	154400	59772600	4830	4830	4830	4830	0
189	20230926	154300	59772600	4830	4830	4830	4830	0
190	20230926	154200	59772600	4830	4830	4830	4830	0
191	20230926	154100	59772600	4830	4830	4830	4830	0
192	20230926	154000	59772600	4830	4830	4830	4830	0
193	20230926	153900	59772600	4830	4830	4830	4830	0
194	20230926	153800	59772600	4830	4830	4830	4830	0
195	20230926	153700	59772600	4830	4830	4830	4830	0
196	20230926	153600	59772600	4830	4830	4830	4830	0
197	20230926	153500	59772600	4830	4830	4830	4830	0
198	20230926	153400	59772600	4830	4830	4830	4830	0
199	20230926	153300	59772600	4830	4830	4830	4830	0
200	20230926	153200	59772600	4830	4830	4830	4830	0
201	20230926	153100	59772600	4830	4830	4830	4830	0
202	20230926	153000	59772600	4830	4830	4830	4830	1301
203	20230926	152900	53488770	4905	4905	4905	4905	0
204	20230926	152800	53488770	4905	4905	4905	4905	0
205	20230926	152700	53488770	4905	4905	4905	4905	0
206	20230926	152600	53488770	4905	4905	4905	4905	0
207	20230926	152500	53488770	4905	4905	4905	4905	0
208	20230926	152400	53488770	4905	4905	4905	4905	0
209	20230926	152300	53488770	4905	4905	4905	4905	0
210	20230926	152200	53488770	4905	4905	4905	4905	0
211	20230926	152100	53488770	4905	4905	4905	4905	0
212	20230926	152000	53488770	4905	4905	4905	4905	0
213	20230926	151900	53488770	4905	4910	4910	4905	150
214	20230926	151800	52752445	4905	4905	4905	4905	0
215	20230926	151700	52752445	4905	4905	4905	4905	0
216	20230926	151600	52752445	4905	4905	4905	4905	1
217	20230926	151500	52747540	4900	4910	4910	4900	886
218	20230926	151400	48404770	4920	4950	4950	4920	873
219	20230926	151300	44099450	4950	4955	4955	4950	100
220	20230926	151200	43604335	4955	4960	4960	4955	1000
221	20230926	151100	38648550	4960	4960	4960	4960	0
222	20230926	151000	38648550	4960	4965	4965	4960	16
223	20230926	150900	38569155	4965	4965	4965	4965	0
224	20230926	150800	38569155	4965	4965	4965	4965	0
225	20230926	150700	38569155	4965	4965	4965	4965	0
226	20230926	150600	38569155	4965	4965	4965	4965	0
227	20230926	150500	38569155	4965	4965	4965	4965	0
228	20230926	150400	38569155	4965	4965	4965	4965	0
229	20230926	150300	38569155	4965	4965	4965	4965	0
230	20230926	150200	38569155	4965	4965	4965	4965	0
231	20230926	150100	38569155	4965	4965	4965	4965	0
232	20230926	150000	38569155	4965	4965	4965	4965	17
233	20230926	145900	38484750	4965	4965	4965	4965	0
234	20230926	145800	38484750	4965	4965	4965	4965	1
235	20230926	145700	38479785	4965	4985	4985	4965	405
236	20230926	145600	36468940	4985	4985	4985	4985	2
237	20230926	145500	36458970	4985	4985	4985	4985	2
238	20230926	145400	36449000	4985	4985	4985	4985	1
239	20230926	145300	36444015	4985	4985	4985	4985	2
240	20230926	145200	36434045	4985	4985	4985	4985	0
241	20230926	145100	36434045	4985	4985	4985	4985	2
242	20230926	145000	36424075	4985	4985	4985	4985	2
243	20230926	144900	36414105	4985	4985	4985	4985	1
244	20230926	144800	36409120	4970	4985	4985	4970	8
245	20230926	144700	36369315	4985	4985	4985	4985	2
246	20230926	144600	36359345	4985	4985	4985	4985	2
247	20230926	144500	36349375	4985	4985	4985	4985	1
248	20230926	144400	36344390	4985	4985	4985	4985	1
249	20230926	144300	36339405	4985	4985	4985	4985	1
250	20230926	144200	36334420	4985	4985	4985	4985	2
251	20230926	144100	36324450	4985	4985	4985	4985	1
252	20230926	144000	36319465	4985	4985	4985	4985	2
253	20230926	143900	36309495	4985	4985	4985	4985	3
254	20230926	143800	36294540	4985	4985	4985	4985	1
255	20230926	143700	36289555	4985	4985	4985	4985	0
256	20230926	143600	36289555	4985	4985	4985	4985	2
257	20230926	143500	36279585	4985	4985	4985	4985	1
258	20230926	143400	36274600	4985	4970	4985	4970	2
259	20230926	143300	36264645	4970	4970	4970	4970	2
260	20230926	143200	36254705	4970	4970	4970	4970	2
261	20230926	143100	36244765	4970	4970	4970	4970	1
262	20230926	143000	36239795	4970	4970	4970	4970	2
263	20230926	142900	36229855	4970	4970	4970	4970	0
264	20230926	142800	36229855	4970	4970	4970	4970	2
265	20230926	142700	36219915	4970	4970	4970	4970	1
266	20230926	142600	36214945	4970	4970	4970	4970	3
267	20230926	142500	36200035	4970	4970	4970	4970	2
268	20230926	142400	36190095	4970	4970	4970	4970	1
269	20230926	142300	36185125	4970	4970	4970	4970	1
270	20230926	142200	36180155	4970	4970	4970	4970	2
271	20230926	142100	36170215	4970	4970	4970	4970	0
272	20230926	142000	36170215	4970	4970	4970	4970	3
273	20230926	141900	36155305	4970	4970	4970	4970	1
274	20230926	141800	36150335	4970	4970	4970	4970	2
275	20230926	141700	36140395	4970	4970	4970	4970	1
276	20230926	141600	36135425	4970	4970	4970	4970	2
277	20230926	141500	36125485	4970	4970	4970	4970	1
278	20230926	141400	36120515	4970	4970	4970	4970	1
279	20230926	141300	36115545	4970	4970	4970	4970	2
280	20230926	141200	36105605	4970	4965	4970	4965	2
281	20230926	141100	36095670	4965	4965	4965	4965	1
282	20230926	141000	36090705	4965	4965	4965	4965	1
283	20230926	140900	36085740	4965	4965	4965	4965	2
284	20230926	140800	36075810	4965	4965	4985	4965	3
285	20230926	140700	36060895	4965	4965	4965	4965	2
286	20230926	140600	36050965	4965	4965	4965	4965	1
287	20230926	140500	36046000	4965	4955	4965	4955	177
288	20230926	140400	35168955	4955	4955	4955	4955	2
289	20230926	140300	35159045	4955	4955	4955	4955	1
290	20230926	140200	35154090	4955	4955	4955	4955	1
291	20230926	140100	35149135	4955	4955	4955	4955	3
292	20230926	140000	35134270	4955	4955	4955	4955	2
293	20230926	135900	35124360	4955	4955	4955	4955	0
294	20230926	135800	35124360	4955	4960	4960	4955	2
295	20230926	135700	35114445	4955	4955	4955	4955	1
296	20230926	135600	35109490	4955	4955	4955	4955	1
297	20230926	135500	35104535	4955	4955	4955	4955	2
298	20230926	135400	35094625	4965	4960	4965	4960	188
299	20230926	135300	34161220	4955	4960	4960	4955	10
300	20230926	135200	34111665	4960	4960	4960	4960	2
301	20230926	135100	34101745	4960	4960	4960	4960	0
302	20230926	135000	34101745	4960	4960	4960	4960	2
303	20230926	134900	34091825	4960	4960	4960	4960	2
304	20230926	134800	34081905	4960	4960	4960	4960	2
305	20230926	134700	34071985	4960	4965	4965	4960	2
306	20230926	134600	34062060	4960	4960	4960	4960	2
307	20230926	134500	34052140	4990	4965	4990	4965	3
308	20230926	134400	34037195	4990	4955	4990	4955	784
309	20230926	134300	30150320	4955	4955	4955	4955	0
310	20230926	134200	30150320	4955	4955	4955	4955	1
311	20230926	134100	30145365	4955	4955	4955	4955	103
312	20230926	134000	29635000	4955	4955	4955	4955	1
313	20230926	133900	29630045	4955	4955	4955	4955	2
314	20230926	133800	29620135	4955	4955	4955	4955	2
315	20230926	133700	29610225	4955	4955	4955	4955	1
316	20230926	133600	29605270	4960	4960	4960	4960	1
317	20230926	133500	29600310	4955	4955	4955	4955	2
318	20230926	133400	29590400	4955	4955	4955	4955	1
319	20230926	133300	29585445	4960	4955	4960	4955	2
320	20230926	133200	29575530	4950	4960	4960	4950	448
321	20230926	133100	27356550	4960	4960	4960	4960	2
322	20230926	133000	27346630	4960	4960	4960	4960	2
323	20230926	132900	27336710	4960	4960	4960	4960	2
324	20230926	132800	27326790	4960	4960	4960	4960	1
325	20230926	132700	27321830	4960	4960	4960	4960	0
326	20230926	132600	27321830	4960	4960	4960	4960	0
327	20230926	132500	27321830	4960	4960	4960	4960	0
328	20230926	132400	27321830	4960	4960	4960	4960	0
329	20230926	132300	27321830	4960	4960	4960	4960	0
330	20230926	132200	27321830	4960	4960	4960	4960	0
331	20230926	132100	27321830	4960	4960	4960	4960	0
332	20230926	132000	27321830	4960	4960	4960	4960	0
333	20230926	131900	27321830	4960	4960	4960	4960	0
334	20230926	131800	27321830	4960	4960	4960	4960	0
335	20230926	131700	27321830	4960	4960	4960	4960	2
336	20230926	131600	27311910	4955	4955	4955	4955	0
337	20230926	131500	27311910	4955	4955	4955	4955	0
338	20230926	131400	27311910	4955	4955	4955	4955	0
339	20230926	131300	27311910	4955	4955	4955	4955	0
340	20230926	131200	27311910	4955	4955	4955	4955	200
341	20230926	131100	26320910	4960	4960	4960	4960	0
342	20230926	131000	26320910	4960	4960	4960	4960	10
343	20230926	130900	26271310	4960	4960	4960	4960	41
344	20230926	130800	26067950	4965	4965	4965	4965	10
345	20230926	130700	26018300	4965	4965	4965	4965	0
346	20230926	130600	26018300	4965	4965	4965	4965	0
347	20230926	130500	26018300	4965	4965	4965	4965	0
348	20230926	130400	26018300	4965	4965	4965	4965	0
349	20230926	130300	26018300	4965	4965	4965	4965	0
350	20230926	130200	26018300	4965	4965	4965	4965	2
351	20230926	130100	26008370	4960	4960	4960	4960	0
352	20230926	130000	26008370	4960	4960	4960	4960	0
353	20230926	125900	26008370	4960	4960	4960	4960	0
354	20230926	125800	26008370	4960	4960	4960	4960	0
355	20230926	125700	26008370	4960	4960	4960	4960	0
356	20230926	125600	26008370	4960	4960	4960	4960	0
357	20230926	125500	26008370	4960	4965	4965	4960	99
358	20230926	125400	25517090	4965	4995	4995	4965	443
359	20230926	125300	23305425	5040	5040	5040	5040	0
360	20230926	125200	23305425	5040	5020	5040	4990	117
361	20230926	125100	22716715	4980	4980	4980	4975	872
362	20230926	125000	18376280	4990	4990	4990	4990	0
363	20230926	124900	18376280	4990	4990	4990	4990	0
364	20230926	124800	18376280	4990	4990	4990	4990	0
365	20230926	124700	18376280	4990	4990	4990	4990	0
366	20230926	124600	18376280	4990	4990	4990	4990	0
367	20230926	124500	18376280	4990	4990	4990	4990	0
368	20230926	124400	18376280	4990	4990	4990	4990	0
369	20230926	124300	18376280	4990	4990	4990	4990	0
370	20230926	124200	18376280	4990	4990	4990	4990	0
371	20230926	124100	18376280	4990	4990	4990	4990	0
372	20230926	124000	18376280	4990	4990	4990	4990	0
373	20230926	123900	18376280	4990	4990	4990	4990	0
374	20230926	123800	18376280	4990	4990	4990	4990	0
375	20230926	123700	18376280	4990	4990	4990	4990	0
376	20230926	123600	18376280	4990	4990	4990	4990	0
377	20230926	123500	18376280	4990	4990	4990	4990	0
378	20230926	123400	18376280	4990	4990	4990	4990	0
379	20230926	123300	18376280	4990	4990	4990	4990	16
380	20230926	123200	18296440	4995	4995	4995	4995	0
381	20230926	123100	18296440	4995	4995	4995	4995	0
382	20230926	123000	18296440	4995	4995	4995	4995	0
383	20230926	122900	18296440	4995	4995	4995	4995	0
384	20230926	122800	18296440	4995	4995	4995	4995	0
385	20230926	122700	18296440	4995	4995	4995	4995	2
386	20230926	122600	18286450	5000	5000	5000	5000	9
387	20230926	122500	18241450	5010	5010	5010	5010	0
388	20230926	122400	18241450	5010	5010	5010	5010	0
389	20230926	122300	18241450	5010	5010	5010	5010	0
390	20230926	122200	18241450	5010	5010	5010	5010	0
391	20230926	122100	18241450	5010	5010	5010	5010	0
392	20230926	122000	18241450	5010	5010	5010	5010	0
393	20230926	121900	18241450	5010	5010	5010	5010	0
394	20230926	121800	18241450	5010	5010	5010	5010	158
395	20230926	121700	17449870	5000	5000	5000	5000	0
396	20230926	121600	17449870	5000	5000	5000	5000	0
397	20230926	121500	17449870	5000	5000	5000	5000	0
398	20230926	121400	17449870	5000	5000	5000	5000	0
399	20230926	121300	17449870	5000	5000	5000	5000	0
400	20230926	121200	17449870	5000	5000	5000	5000	0
401	20230926	121100	17449870	5000	5000	5000	5000	0
402	20230926	121000	17449870	5000	5000	5000	5000	10
403	20230926	120900	17399870	5000	5000	5000	5000	0
404	20230926	120800	17399870	5000	5000	5000	5000	0
405	20230926	120700	17399870	5000	5000	5000	5000	13
406	20230926	120600	17334870	5020	5020	5020	5020	0
407	20230926	120500	17334870	5020	5020	5020	5020	0
408	20230926	120400	17334870	5020	5020	5020	5020	0
409	20230926	120300	17334870	5020	5020	5020	5020	0
410	20230926	120200	17334870	5020	5020	5020	5020	0
411	20230926	120100	17334870	5020	5020	5020	5020	0
412	20230926	120000	17334870	5020	5020	5020	5020	0
413	20230926	115900	17334870	5020	5020	5020	5020	0
414	20230926	115800	17334870	5020	5020	5020	5020	0
415	20230926	115700	17334870	5020	5020	5020	5020	0
416	20230926	115600	17334870	5020	5060	5060	5020	1257
417	20230926	115500	10983220	5090	5090	5090	5090	0
418	20230926	115400	10983220	5090	5090	5090	5090	0
419	20230926	115300	10983220	5090	5090	5090	5090	0
420	20230926	115200	10983220	5090	5090	5090	5090	0
421	20230926	115100	10983220	5090	5090	5090	5090	0
422	20230926	115000	10983220	5090	5090	5090	5090	0
423	20230926	114900	10983220	5090	5090	5090	5090	0
424	20230926	114800	10983220	5090	5090	5090	5090	1
425	20230926	114700	10978130	5060	5060	5060	5060	0
426	20230926	114600	10978130	5060	5060	5060	5060	0
427	20230926	114500	10978130	5060	5060	5060	5060	0
428	20230926	114400	10978130	5060	5060	5060	5060	0
429	20230926	114300	10978130	5060	5060	5060	5060	0
430	20230926	114200	10978130	5060	5060	5060	5060	0
431	20230926	114100	10978130	5060	5060	5060	5060	0
432	20230926	114000	10978130	5060	5060	5060	5060	0
433	20230926	113900	10978130	5060	5060	5060	5060	0
434	20230926	113800	10978130	5060	5060	5060	5060	3
435	20230926	113700	10962950	5100	5100	5100	5100	0
436	20230926	113600	10962950	5100	5100	5100	5100	0
437	20230926	113500	10962950	5100	5100	5100	5100	0
438	20230926	113400	10962950	5100	5100	5100	5100	0
439	20230926	113300	10962950	5100	5100	5100	5100	0
440	20230926	113200	10962950	5100	5100	5100	5100	0
441	20230926	113100	10962950	5100	5100	5100	5100	0
442	20230926	113000	10962950	5100	5100	5100	5100	0
443	20230926	112900	10962950	5100	5100	5100	5100	0
444	20230926	112800	10962950	5100	5100	5100	5100	0
445	20230926	112700	10962950	5100	5030	5100	5030	5
446	20230926	112600	10937640	5100	5100	5100	5100	0
447	20230926	112500	10937640	5100	5030	5100	5030	19
448	20230926	112400	10841660	5120	5020	5120	5020	58
449	20230926	112300	10546240	5020	5010	5130	5010	121
450	20230926	112200	9930260	5000	5000	5000	5000	54
451	20230926	112100	9660260	5000	5000	5000	5000	0
452	20230926	112000	9660260	5000	5000	5030	5000	56
453	20230926	111900	9378640	5010	5010	5020	5000	10
454	20230926	111800	9328570	5010	5000	5070	5000	11
455	20230926	111700	9273340	5010	5010	5010	5010	0
456	20230926	111600	9273340	5010	5010	5010	5010	0
457	20230926	111500	9273340	5010	5010	5010	5010	0
458	20230926	111400	9273340	5010	5010	5010	5010	0
459	20230926	111300	9273340	5010	5010	5010	5010	0
460	20230926	111200	9273340	5010	5010	5010	5010	0
461	20230926	111100	9273340	5010	5010	5010	5010	0
462	20230926	111000	9273340	5010	5010	5010	5010	0
463	20230926	110900	9273340	5010	5010	5030	5000	28
464	20230926	110800	9133050	5010	5080	5080	5000	106
465	20230926	110700	8597480	5010	4980	5130	4980	34
466	20230926	110600	8425055	4975	4975	4975	4975	2
467	20230926	110500	8415105	4975	4975	4975	4975	0
468	20230926	110400	8415105	4975	4970	4975	4970	478
469	20230926	110300	6037335	4970	4970	4970	4970	0
470	20230926	110200	6037335	4970	4970	4970	4970	0
471	20230926	110100	6037335	4970	4970	4970	4970	0
472	20230926	110000	6037335	4970	4970	4970	4970	0
473	20230926	105900	6037335	4970	4970	4970	4970	0
474	20230926	105800	6037335	4970	4970	4970	4970	0
475	20230926	105700	6037335	4970	4970	4970	4970	0
476	20230926	105600	6037335	4970	4970	4970	4970	1
477	20230926	105500	6032365	4960	4960	4960	4960	0
478	20230926	105400	6032365	4960	4975	4975	4960	570
479	20230926	105300	3204660	4975	4980	4980	4975	67
480	20230926	105200	2871035	4980	4980	4980	4980	0
481	20230926	105100	2871035	4980	4985	4985	4980	54
482	20230926	105000	2601875	4990	4990	4990	4990	0
483	20230926	104900	2601875	4990	4990	4990	4990	0
484	20230926	104800	2601875	4990	4990	4990	4990	0
485	20230926	104700	2601875	4990	4990	4990	4990	0
486	20230926	104600	2601875	4990	4990	4990	4990	0
487	20230926	104500	2601875	4990	4990	4990	4990	0
488	20230926	104400	2601875	4990	4990	4990	4990	0
489	20230926	104300	2601875	4990	4990	4990	4990	5
490	20230926	104200	2576925	4990	4990	4990	4990	0
491	20230926	104100	2576925	4990	4990	4990	4990	0
492	20230926	104000	2576925	4990	4995	4995	4990	124
493	20230926	103900	1957805	5010	5010	5010	5010	0
494	20230926	103800	1957805	5010	5010	5010	5010	0
495	20230926	103700	1957805	5010	5010	5010	5010	0
496	20230926	103600	1957805	5010	5010	5010	5010	0
497	20230926	103500	1957805	5010	5010	5010	5010	0
498	20230926	103400	1957805	5010	5010	5010	5010	0
499	20230926	103300	1957805	5010	5010	5010	5010	0
500	20230926	103200	1957805	5010	5010	5010	5010	0
501	20230926	103100	1957805	5010	5010	5010	5010	0
502	20230926	103000	1957805	5010	5010	5010	5010	0
503	20230926	102900	1957805	5010	5010	5010	5010	0
504	20230926	102800	1957805	5010	5010	5010	5010	0
505	20230926	102700	1957805	5010	5010	5010	5010	0
506	20230926	102600	1957805	5010	5010	5010	5010	0
507	20230926	102500	1957805	5010	5010	5010	5010	0
508	20230926	102400	1957805	5010	5010	5010	5010	0
509	20230926	102300	1957805	5010	5010	5010	5010	0
510	20230926	102200	1957805	5010	5010	5010	5010	10
511	20230926	102100	1907705	5010	5010	5010	5010	0
512	20230926	102000	1907705	5010	5010	5010	5010	0
513	20230926	101900	1907705	5010	5010	5010	5010	0
514	20230926	101800	1907705	5010	5010	5010	5010	0
515	20230926	101700	1907705	5010	5010	5010	5010	10
516	20230926	101600	1857605	5010	5010	5010	5010	0
517	20230926	101500	1857605	5010	5010	5010	5010	0
518	20230926	101400	1857605	5010	5010	5010	5010	0
519	20230926	101300	1857605	5010	5010	5010	5010	0
520	20230926	101200	1857605	5010	5010	5010	5010	0
521	20230926	101100	1857605	5010	5010	5010	5010	0
522	20230926	101000	1857605	5010	5010	5010	5010	0
523	20230926	100900	1857605	5010	5010	5010	5010	0
524	20230926	100800	1857605	5010	5010	5010	5010	0
525	20230926	100700	1857605	5010	5010	5010	5010	0
526	20230926	100600	1857605	5010	5010	5010	5010	0
527	20230926	100500	1857605	5010	5010	5010	5010	0
528	20230926	100400	1857605	5010	5010	5010	5010	0
529	20230926	100300	1857605	5010	5010	5010	5010	0
530	20230926	100200	1857605	5010	5010	5010	5010	0
531	20230926	100100	1857605	5010	5010	5010	5010	1
532	20230926	100000	1852595	5010	5010	5010	5010	0
533	20230926	095900	1852595	5010	5010	5010	5010	0
534	20230926	095800	1852595	5010	5000	5010	4995	66
535	20230926	095700	1522470	5010	5010	5010	5010	0
536	20230926	095600	1522470	5010	5010	5010	5010	0
537	20230926	095500	1522470	5010	5010	5010	5010	0
538	20230926	095400	1522470	5010	5010	5010	5010	0
539	20230926	095300	1522470	5010	5010	5010	5010	0
540	20230926	095200	1522470	5010	5010	5010	5010	0
541	20230926	095100	1522470	5010	5010	5010	5010	0
542	20230926	095000	1522470	5010	5010	5010	5010	6
543	20230926	094900	1492410	5010	5010	5010	5010	0
544	20230926	094800	1492410	5010	5010	5010	5010	0
545	20230926	094700	1492410	5010	5010	5010	5010	0
546	20230926	094600	1492410	5010	5010	5010	5010	0
547	20230926	094500	1492410	5010	5010	5010	5010	0
548	20230926	094400	1492410	5010	5010	5010	5010	0
549	20230926	094300	1492410	5010	5010	5010	5010	0
550	20230926	094200	1492410	5010	5010	5010	5010	0
551	20230926	094100	1492410	5010	5010	5010	5010	0
552	20230926	094000	1492410	5010	5010	5010	5010	0
553	20230926	093900	1492410	5010	5010	5010	5010	0
554	20230926	093800	1492410	5010	5010	5010	5010	0
555	20230926	093700	1492410	5010	5010	5010	5010	27
556	20230926	093600	1357140	5020	5020	5020	5020	0
557	20230926	093500	1357140	5020	5020	5020	5020	0
558	20230926	093400	1357140	5020	5020	5020	5020	5
559	20230926	093300	1332040	5040	5040	5040	5040	0
560	20230926	093200	1332040	5040	5040	5040	5040	0
561	20230926	093100	1332040	5040	5040	5040	5040	0
562	20230926	093000	1332040	5040	5040	5040	5040	0
563	20230926	092900	1332040	5040	5040	5040	5040	0
564	20230926	092800	1332040	5040	5040	5040	5040	0
565	20230926	092700	1332040	5040	5040	5040	5040	0
566	20230926	092600	1332040	5040	5040	5040	5040	0
567	20230926	092500	1332040	5040	5040	5040	5040	0
568	20230926	092400	1332040	5040	5040	5040	5040	0
569	20230926	092300	1332040	5040	5040	5040	5040	5
570	20230926	092200	1306840	5040	5040	5040	5040	0
571	20230926	092100	1306840	5040	5040	5040	5040	6
572	20230926	092000	1276600	5050	5050	5050	5050	10
573	20230926	091900	1226100	5040	5040	5040	5040	0
574	20230926	091800	1226100	5040	5040	5040	5040	5
575	20230926	091700	1200900	5030	5030	5030	5030	2
576	20230926	091600	1190840	5030	5030	5030	5030	0
577	20230926	091500	1190840	5030	5030	5030	5030	6
578	20230926	091400	1160660	5020	5020	5020	5020	2
579	20230926	091300	1150620	5020	5020	5020	5020	0
580	20230926	091200	1150620	5020	5020	5020	5020	0
581	20230926	091100	1150620	5020	5020	5020	5020	0
582	20230926	091000	1150620	5020	5020	5020	5020	2
583	20230926	090900	1140580	5020	5020	5020	5020	0
584	20230926	090800	1140580	5020	5020	5020	5020	0
585	20230926	090700	1140580	5020	5020	5020	5020	0
586	20230926	090600	1140580	5020	5020	5020	5020	25
587	20230926	090500	1015080	5050	5050	5050	5050	0
588	20230926	090400	1015080	5050	5050	5050	5050	0
589	20230926	090300	1015080	5050	5050	5050	5050	0
590	20230926	090200	1015080	5050	5050	5060	5050	181
591	20230926	090100	101000	5050	5050	5050	5050	11
592	20230926	090000	45450	5050	5050	5050	5050	9