KissMeData/030610/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	190600	284028360	5010	5010	5010	5010	1167
3	20230927	190500	284028360	5010	5010	5010	5010	0
4	20230927	190400	284028360	5010	5010	5010	5010	0
5	20230927	190300	284028360	5010	5010	5010	5010	0
6	20230927	190200	284028360	5010	5010	5010	5010	0
7	20230927	190100	284028360	5010	5010	5010	5010	0
8	20230927	190000	284028360	5010	5010	5010	5010	0
9	20230927	185900	284028360	5010	5010	5010	5010	0
10	20230927	185800	284028360	5010	5010	5010	5010	0
11	20230927	185700	284028360	5010	5010	5010	5010	0
12	20230927	185600	284028360	5010	5010	5010	5010	0
13	20230927	185500	284028360	5010	5010	5010	5010	0
14	20230927	185400	284028360	5010	5010	5010	5010	0
15	20230927	185300	284028360	5010	5010	5010	5010	0
16	20230927	185200	284028360	5010	5010	5010	5010	0
17	20230927	185100	284028360	5010	5010	5010	5010	0
18	20230927	185000	284028360	5010	5010	5010	5010	0
19	20230927	184900	284028360	5010	5010	5010	5010	0
20	20230927	184800	284028360	5010	5010	5010	5010	0
21	20230927	184700	284028360	5010	5010	5010	5010	0
22	20230927	184600	284028360	5010	5010	5010	5010	0
23	20230927	184500	284028360	5010	5010	5010	5010	0
24	20230927	184400	284028360	5010	5010	5010	5010	0
25	20230927	184300	284028360	5010	5010	5010	5010	0
26	20230927	184200	284028360	5010	5010	5010	5010	0
27	20230927	184100	284028360	5010	5010	5010	5010	0
28	20230927	184000	284028360	5010	5010	5010	5010	0
29	20230927	183900	284028360	5010	5010	5010	5010	0
30	20230927	183800	284028360	5010	5010	5010	5010	0
31	20230927	183700	284028360	5010	5010	5010	5010	0
32	20230927	183600	284028360	5010	5010	5010	5010	1167
33	20230927	183500	284028360	5010	5010	5010	5010	0
34	20230927	183400	284028360	5010	5010	5010	5010	0
35	20230927	183300	284028360	5010	5010	5010	5010	0
36	20230927	183200	284028360	5010	5010	5010	5010	0
37	20230927	183100	284028360	5010	5010	5010	5010	0
38	20230927	183000	284028360	5010	5010	5010	5010	0
39	20230927	182900	284028360	5010	5010	5010	5010	0
40	20230927	182800	284028360	5010	5010	5010	5010	0
41	20230927	182700	284028360	5010	5010	5010	5010	0
42	20230927	182600	284028360	5010	5010	5010	5010	0
43	20230927	182500	284028360	5010	5010	5010	5010	0
44	20230927	182400	284028360	5010	5010	5010	5010	0
45	20230927	182300	284028360	5010	5010	5010	5010	0
46	20230927	182200	284028360	5010	5010	5010	5010	0
47	20230927	182100	284028360	5010	5010	5010	5010	0
48	20230927	182000	284028360	5010	5010	5010	5010	0
49	20230927	181900	284028360	5010	5010	5010	5010	0
50	20230927	181800	284028360	5010	5010	5010	5010	0
51	20230927	181700	284028360	5010	5010	5010	5010	0
52	20230927	181600	284028360	5010	5010	5010	5010	0
53	20230927	181500	284028360	5010	5010	5010	5010	0
54	20230927	181400	284028360	5010	5010	5010	5010	0
55	20230927	181300	284028360	5010	5010	5010	5010	0
56	20230927	181200	284028360	5010	5010	5010	5010	0
57	20230927	181100	284028360	5010	5010	5010	5010	0
58	20230927	181000	284028360	5010	5010	5010	5010	0
59	20230927	180900	284028360	5010	5010	5010	5010	0
60	20230927	180800	284028360	5010	5010	5010	5010	0
61	20230927	180700	284028360	5010	5010	5010	5010	0
62	20230927	180600	284028360	5010	5010	5010	5010	1167
63	20230927	180500	284028360	5010	5010	5010	5010	0
64	20230927	180400	284028360	5010	5010	5010	5010	0
65	20230927	180300	284028360	5010	5010	5010	5010	0
66	20230927	180200	284028360	5010	5010	5010	5010	0
67	20230927	180100	284028360	5010	5010	5010	5010	0
68	20230927	180000	284028360	5010	5010	5010	5010	0
69	20230927	175900	284028360	5010	5010	5010	5010	0
70	20230927	175800	284028360	5010	5010	5010	5010	0
71	20230927	175700	284028360	5010	5010	5010	5010	0
72	20230927	175600	284028360	5010	5010	5010	5010	0
73	20230927	175500	284028360	5010	5010	5010	5010	0
74	20230927	175400	284028360	5010	5010	5010	5010	0
75	20230927	175300	284028360	5010	5010	5010	5010	0
76	20230927	175200	284028360	5010	5010	5010	5010	0
77	20230927	175100	284028360	5010	5010	5010	5010	0
78	20230927	175000	284028360	5010	5010	5010	5010	0
79	20230927	174900	284028360	5010	5010	5010	5010	0
80	20230927	174800	284028360	5010	5010	5010	5010	0
81	20230927	174700	284028360	5010	5010	5010	5010	0
82	20230927	174600	284028360	5010	5010	5010	5010	0
83	20230927	174500	284028360	5010	5010	5010	5010	0
84	20230927	174400	284028360	5010	5010	5010	5010	0
85	20230927	174300	284028360	5010	5010	5010	5010	0
86	20230927	174200	284028360	5010	5010	5010	5010	0
87	20230927	174100	284028360	5010	5010	5010	5010	0
88	20230927	174000	284028360	5010	5010	5010	5010	0
89	20230927	173900	284028360	5010	5010	5010	5010	0
90	20230927	173800	284028360	5010	5010	5010	5010	0
91	20230927	173700	284028360	5010	5010	5010	5010	0
92	20230927	173600	284028360	5010	5010	5010	5010	1167
93	20230927	173500	284028360	5010	5010	5010	5010	0
94	20230927	173400	284028360	5010	5010	5010	5010	0
95	20230927	173300	284028360	5010	5010	5010	5010	0
96	20230927	173200	284028360	5010	5010	5010	5010	0
97	20230927	173100	284028360	5010	5010	5010	5010	0
98	20230927	173000	284028360	5010	5010	5010	5010	0
99	20230927	172900	284028360	5010	5010	5010	5010	0
100	20230927	172800	284028360	5010	5010	5010	5010	0
101	20230927	172700	284028360	5010	5010	5010	5010	0
102	20230927	172600	284028360	5010	5010	5010	5010	0
103	20230927	172500	284028360	5010	5010	5010	5010	0
104	20230927	172400	284028360	5010	5010	5010	5010	0
105	20230927	172300	284028360	5010	5010	5010	5010	0
106	20230927	172200	284028360	5010	5010	5010	5010	0
107	20230927	172100	284028360	5010	5010	5010	5010	0
108	20230927	172000	284028360	5010	5010	5010	5010	0
109	20230927	171900	284028360	5010	5010	5010	5010	0
110	20230927	171800	284028360	5010	5010	5010	5010	0
111	20230927	171700	284028360	5010	5010	5010	5010	0
112	20230927	171600	284028360	5010	5010	5010	5010	0
113	20230927	171500	284028360	5010	5010	5010	5010	0
114	20230927	171400	284028360	5010	5010	5010	5010	0
115	20230927	171300	284028360	5010	5010	5010	5010	0
116	20230927	171200	284028360	5010	5010	5010	5010	0
117	20230927	171100	284028360	5010	5010	5010	5010	0
118	20230927	171000	284028360	5010	5010	5010	5010	0
119	20230927	170900	284028360	5010	5010	5010	5010	0
120	20230927	170800	284028360	5010	5010	5010	5010	0
121	20230927	170700	284028360	5010	5010	5010	5010	0
122	20230927	170600	284028360	5010	5010	5010	5010	1167
123	20230927	170500	284028360	5010	5010	5010	5010	0
124	20230927	170400	284028360	5010	5010	5010	5010	0
125	20230927	170300	284028360	5010	5010	5010	5010	0
126	20230927	170200	284028360	5010	5010	5010	5010	0
127	20230927	170100	284028360	5010	5010	5010	5010	0
128	20230927	170000	284028360	5010	5010	5010	5010	0
129	20230927	165900	284028360	5010	5010	5010	5010	0
130	20230927	165800	284028360	5010	5010	5010	5010	0
131	20230927	165700	284028360	5010	5010	5010	5010	0
132	20230927	165600	284028360	5010	5010	5010	5010	0
133	20230927	165500	284028360	5010	5010	5010	5010	0
134	20230927	165400	284028360	5010	5010	5010	5010	0
135	20230927	165300	284028360	5010	5010	5010	5010	0
136	20230927	165200	284028360	5010	5010	5010	5010	0
137	20230927	165100	284028360	5010	5010	5010	5010	0
138	20230927	165000	284028360	5010	5010	5010	5010	0
139	20230927	164900	284028360	5010	5010	5010	5010	0
140	20230927	164800	284028360	5010	5010	5010	5010	0
141	20230927	164700	284028360	5010	5010	5010	5010	0
142	20230927	164600	284028360	5010	5010	5010	5010	0
143	20230927	164500	284028360	5010	5010	5010	5010	0
144	20230927	164400	284028360	5010	5010	5010	5010	0
145	20230927	164300	284028360	5010	5010	5010	5010	0
146	20230927	164200	284028360	5010	5010	5010	5010	0
147	20230927	164100	284028360	5010	5010	5010	5010	0
148	20230927	164000	284028360	5010	5010	5010	5010	0
149	20230927	163900	284028360	5010	5010	5010	5010	0
150	20230927	163800	284028360	5010	5010	5010	5010	0
151	20230927	163700	284028360	5010	5010	5010	5010	0
152	20230927	163600	284028360	5010	5010	5010	5010	1167
153	20230927	163500	284028360	5010	5010	5010	5010	0
154	20230927	163400	284028360	5010	5010	5010	5010	0
155	20230927	163300	284028360	5010	5010	5010	5010	0
156	20230927	163200	284028360	5010	5010	5010	5010	0
157	20230927	163100	284028360	5010	5010	5010	5010	0
158	20230927	163000	284028360	5010	5010	5010	5010	0
159	20230927	162900	284028360	5010	5010	5010	5010	0
160	20230927	162800	284028360	5010	5010	5010	5010	0
161	20230927	162700	284028360	5010	5010	5010	5010	0
162	20230927	162600	284028360	5010	5010	5010	5010	0
163	20230927	162500	284028360	5010	5010	5010	5010	0
164	20230927	162400	284028360	5010	5010	5010	5010	0
165	20230927	162300	284028360	5010	5010	5010	5010	0
166	20230927	162200	284028360	5010	5010	5010	5010	0
167	20230927	162100	284028360	5010	5010	5010	5010	0
168	20230927	162000	284028360	5010	5010	5010	5010	0
169	20230927	161900	284028360	5010	5010	5010	5010	0
170	20230927	161800	284028360	5010	5010	5010	5010	0
171	20230927	161700	284028360	5010	5010	5010	5010	0
172	20230927	161600	284028360	5010	5010	5010	5010	0
173	20230927	161500	284028360	5010	5010	5010	5010	0
174	20230927	161400	284028360	5010	5010	5010	5010	0
175	20230927	161300	284028360	5010	5010	5010	5010	0
176	20230927	161200	284028360	5010	5010	5010	5010	0
177	20230927	161100	284028360	5010	5010	5010	5010	0
178	20230927	161000	284028360	5010	5010	5010	5010	0
179	20230927	160900	284028360	5010	5010	5010	5010	0
180	20230927	160800	284028360	5010	5010	5010	5010	0
181	20230927	160700	284028360	5010	5010	5010	5010	0
182	20230927	160600	284028360	5010	5010	5010	5010	1167
183	20230927	160500	284028360	5010	5010	5010	5010	0
184	20230927	160400	284028360	5010	5010	5010	5010	0
185	20230927	160300	284028360	5010	5010	5010	5010	0
186	20230927	160200	284028360	5010	5010	5010	5010	0
187	20230927	160100	284028360	5010	5010	5010	5010	0
188	20230927	160000	284028360	5010	5010	5010	5010	0
189	20230927	155900	284028360	5010	5010	5010	5010	0
190	20230927	155800	284028360	5010	5010	5010	5010	0
191	20230927	155700	284028360	5010	5010	5010	5010	0
192	20230927	155600	284028360	5010	5010	5010	5010	0
193	20230927	155500	284028360	5010	5010	5010	5010	0
194	20230927	155400	284028360	5010	5010	5010	5010	0
195	20230927	155300	284028360	5010	5010	5010	5010	0
196	20230927	155200	284028360	5010	5010	5010	5010	0
197	20230927	155100	284028360	5010	5010	5010	5010	0
198	20230927	155000	284028360	5010	5010	5010	5010	0
199	20230927	154900	284028360	5010	5010	5010	5010	0
200	20230927	154800	284028360	5010	5010	5010	5010	0
201	20230927	154700	284028360	5010	5010	5010	5010	0
202	20230927	154600	284028360	5010	5010	5010	5010	0
203	20230927	154500	284028360	5010	5010	5010	5010	0
204	20230927	154400	284028360	5010	5010	5010	5010	0
205	20230927	154300	284028360	5010	5010	5010	5010	0
206	20230927	154200	284028360	5010	5010	5010	5010	0
207	20230927	154100	284028360	5010	5010	5010	5010	0
208	20230927	154000	284028360	5010	5010	5010	5010	0
209	20230927	153900	284028360	5010	5010	5010	5010	0
210	20230927	153800	284028360	5010	5010	5010	5010	0
211	20230927	153700	284028360	5010	5010	5010	5010	0
212	20230927	153600	284028360	5010	5010	5010	5010	1167
213	20230927	153500	284028360	5010	5010	5010	5010	0
214	20230927	153400	284028360	5010	5010	5010	5010	0
215	20230927	153300	284028360	5010	5010	5010	5010	0
216	20230927	153200	284028360	5010	5010	5010	5010	0
217	20230927	153100	284028360	5010	5010	5010	5010	0
218	20230927	153000	284028360	5010	5010	5010	5010	1167
219	20230927	152900	278181690	5020	5020	5020	5020	0
220	20230927	152800	278181690	5020	5020	5020	5020	0
221	20230927	152700	278181690	5020	5020	5020	5020	0
222	20230927	152600	278181690	5020	5020	5020	5020	0
223	20230927	152500	278181690	5020	5020	5020	5020	0
224	20230927	152400	278181690	5020	5020	5020	5020	0
225	20230927	152300	278181690	5020	5020	5020	5020	0
226	20230927	152200	278181690	5020	5020	5020	5020	0
227	20230927	152100	278181690	5020	5020	5020	5020	0
228	20230927	152000	278181690	5020	5020	5020	5020	0
229	20230927	151900	278181690	5020	5020	5020	5020	0
230	20230927	151800	278181690	5020	5020	5020	5020	2
231	20230927	151700	278171650	5020	5020	5020	5020	0
232	20230927	151600	278171650	5020	5010	5020	5010	354
233	20230927	151500	276398070	5010	5010	5010	5010	0
234	20230927	151400	276398070	5010	5010	5010	5010	1
235	20230927	151300	276393060	5010	5010	5010	5010	1519
236	20230927	151200	268782870	5010	5010	5010	5010	2
237	20230927	151100	268772850	5010	5000	5010	5000	14
238	20230927	151000	268702810	5010	5010	5010	5010	1
239	20230927	150900	268697800	5010	5010	5010	5010	0
240	20230927	150800	268697800	5010	5010	5010	5010	2
241	20230927	150700	268687780	5010	5000	5010	5000	18
242	20230927	150600	268597740	5000	5000	5000	5000	1
243	20230927	150500	268592740	5000	5000	5000	5000	101
244	20230927	150400	268087740	5000	5000	5000	5000	0
245	20230927	150300	268087740	5000	5000	5000	5000	598
246	20230927	150200	265097740	5000	5000	5000	5000	0
247	20230927	150100	265097740	5000	5000	5000	5000	101
248	20230927	150000	264592740	5000	5010	5010	5000	358
249	20230927	145900	262802700	5010	5010	5010	5010	1
250	20230927	145800	262797690	5010	5010	5010	5010	13
251	20230927	145700	262732560	5010	5010	5010	5010	1
252	20230927	145600	262727550	5010	5010	5010	5010	1
253	20230927	145500	262722540	5010	5010	5010	5010	1
254	20230927	145400	262717530	5010	5010	5010	5010	1
255	20230927	145300	262712520	5010	5010	5010	5010	1
256	20230927	145200	262707510	5010	5010	5010	5010	3
257	20230927	145100	262692480	5010	5010	5010	5010	0
258	20230927	145000	262692480	5010	5010	5010	5010	221
259	20230927	144900	261585270	5010	5010	5010	5010	199
260	20230927	144800	260588280	5010	5010	5010	5010	4
261	20230927	144700	260568240	5000	5000	5000	5000	0
262	20230927	144600	260568240	5000	5000	5000	5000	0
263	20230927	144500	260568240	5000	5000	5000	5000	2
264	20230927	144400	260558240	5000	5000	5000	5000	136
265	20230927	144300	259878240	5000	5000	5000	5000	57
266	20230927	144200	259593240	5000	5000	5000	5000	0
267	20230927	144100	259593240	5000	5000	5000	5000	1
268	20230927	144000	259588240	5000	5000	5000	5000	1
269	20230927	143900	259583240	5000	5000	5000	5000	15
270	20230927	143800	259508240	5000	5000	5000	5000	24
271	20230927	143700	259388240	5000	5000	5000	5000	23
272	20230927	143600	259273240	5000	5010	5010	5000	275
273	20230927	143500	257898230	5010	5010	5010	5010	3
274	20230927	143400	257883200	5010	5010	5010	5010	0
275	20230927	143300	257883200	5010	5010	5010	5010	3
276	20230927	143200	257868170	5010	5010	5010	5010	1
277	20230927	143100	257863160	5000	5000	5000	5000	0
278	20230927	143000	257863160	5000	5000	5000	5000	0
279	20230927	142900	257863160	5000	5000	5000	5000	0
280	20230927	142800	257863160	5000	5000	5000	5000	0
281	20230927	142700	257863160	5000	5000	5000	5000	0
282	20230927	142600	257863160	5000	5000	5000	5000	435
283	20230927	142500	255688160	5000	5000	5000	5000	18
284	20230927	142400	255598160	4995	4995	4995	4995	0
285	20230927	142300	255598160	4995	4995	4995	4995	0
286	20230927	142200	255598160	4995	4995	4995	4995	0
287	20230927	142100	255598160	4995	4995	4995	4995	0
288	20230927	142000	255598160	4995	4995	4995	4995	0
289	20230927	141900	255598160	4995	4995	4995	4995	0
290	20230927	141800	255598160	4995	4995	4995	4995	0
291	20230927	141700	255598160	4995	4995	4995	4995	0
292	20230927	141600	255598160	4995	4995	4995	4995	0
293	20230927	141500	255598160	4995	4995	4995	4995	0
294	20230927	141400	255598160	4995	4995	4995	4995	40
295	20230927	141300	255398360	4995	4995	4995	4995	224
296	20230927	141200	254279480	4985	4985	4985	4985	0
297	20230927	141100	254279480	4985	4985	4985	4985	0
298	20230927	141000	254279480	4985	4985	4985	4985	0
299	20230927	140900	254279480	4985	4985	4985	4985	0
300	20230927	140800	254279480	4985	4985	4985	4985	0
301	20230927	140700	254279480	4985	4985	4985	4985	0
302	20230927	140600	254279480	4985	4985	4985	4985	0
303	20230927	140500	254279480	4985	4985	4985	4985	0
304	20230927	140400	254279480	4985	4985	4985	4985	0
305	20230927	140300	254279480	4985	4985	4985	4985	0
306	20230927	140200	254279480	4985	4985	4985	4985	0
307	20230927	140100	254279480	4985	4985	4985	4985	0
308	20230927	140000	254279480	4985	4985	4985	4985	0
309	20230927	135900	254279480	4985	4985	4985	4985	0
310	20230927	135800	254279480	4985	4985	4985	4985	0
311	20230927	135700	254279480	4985	4985	4985	4985	0
312	20230927	135600	254279480	4985	4985	4985	4985	0
313	20230927	135500	254279480	4985	4985	4985	4985	0
314	20230927	135400	254279480	4985	4985	4985	4985	0
315	20230927	135300	254279480	4985	4985	4985	4985	0
316	20230927	135200	254279480	4985	4985	4985	4985	76
317	20230927	135100	253900620	4990	4990	4990	4990	43
318	20230927	135000	253686050	4990	4990	4990	4990	0
319	20230927	134900	253686050	4990	4990	4990	4990	0
320	20230927	134800	253686050	4990	4990	4990	4990	0
321	20230927	134700	253686050	4990	4990	4990	4990	0
322	20230927	134600	253686050	4990	4990	4990	4990	0
323	20230927	134500	253686050	4990	4990	4990	4990	0
324	20230927	134400	253686050	4990	4990	4990	4990	0
325	20230927	134300	253686050	4990	4990	4990	4990	1
326	20230927	134200	253681060	4990	4990	4990	4990	30
327	20230927	134100	253531360	4990	4990	4990	4990	0
328	20230927	134000	253531360	4990	4990	4990	4990	0
329	20230927	133900	253531360	4990	4990	4990	4990	0
330	20230927	133800	253531360	4990	4990	4990	4990	0
331	20230927	133700	253531360	4990	4990	4990	4990	4
332	20230927	133600	253511400	4985	4990	4990	4985	4
333	20230927	133500	253491450	4985	4985	4985	4985	0
334	20230927	133400	253491450	4985	4990	4990	4985	6
335	20230927	133300	253461525	4990	4990	4990	4990	2
336	20230927	133200	253451545	4990	4990	4990	4990	0
337	20230927	133100	253451545	4990	4990	4990	4990	5
338	20230927	133000	253426595	4985	4985	4985	4985	13
339	20230927	132900	253361790	4990	4990	4990	4990	0
340	20230927	132800	253361790	4990	4990	4990	4990	24
341	20230927	132700	253242030	4985	4990	4990	4985	2
342	20230927	132600	253232055	4990	4990	4990	4990	0
343	20230927	132500	253232055	4990	4990	4990	4990	0
344	20230927	132400	253232055	4990	4990	4990	4990	0
345	20230927	132300	253232055	4990	4990	4990	4990	0
346	20230927	132200	253232055	4990	4990	4990	4990	0
347	20230927	132100	253232055	4990	4990	4990	4990	0
348	20230927	132000	253232055	4990	4990	4990	4990	0
349	20230927	131900	253232055	4990	4990	4990	4990	0
350	20230927	131800	253232055	4990	4990	4990	4990	0
351	20230927	131700	253232055	4990	4990	4990	4990	0
352	20230927	131600	253232055	4990	4990	4990	4990	0
353	20230927	131500	253232055	4990	4990	4990	4990	0
354	20230927	131400	253232055	4990	4990	4990	4990	0
355	20230927	131300	253232055	4990	4990	4990	4990	0
356	20230927	131200	253232055	4990	4990	4990	4990	0
357	20230927	131100	253232055	4990	4990	4990	4990	0
358	20230927	131000	253232055	4990	4990	4990	4990	300
359	20230927	130900	251735055	4985	4985	4985	4985	0
360	20230927	130800	251735055	4985	4985	4985	4985	3
361	20230927	130700	251720100	4985	4985	4985	4985	11
362	20230927	130600	251665265	4985	4985	4985	4985	0
363	20230927	130500	251665265	4985	4985	4985	4985	0
364	20230927	130400	251665265	4985	4985	4985	4985	30
365	20230927	130300	251515715	4990	4990	4990	4990	0
366	20230927	130200	251515715	4990	4990	4990	4990	0
367	20230927	130100	251515715	4990	4990	4990	4990	0
368	20230927	130000	251515715	4990	4990	4990	4990	0
369	20230927	125900	251515715	4990	4990	4990	4990	0
370	20230927	125800	251515715	4990	4990	4990	4990	0
371	20230927	125700	251515715	4990	4990	4990	4990	50
372	20230927	125600	251266215	4990	4990	4990	4990	0
373	20230927	125500	251266215	4990	4990	4990	4990	0
374	20230927	125400	251266215	4990	4990	4990	4990	52
375	20230927	125300	251006735	4990	4990	4990	4990	2
376	20230927	125200	250996755	4990	4990	4990	4990	0
377	20230927	125100	250996755	4990	4990	4990	4990	0
378	20230927	125000	250996755	4990	4990	4990	4990	0
379	20230927	124900	250996755	4990	4990	4990	4990	0
380	20230927	124800	250996755	4990	4990	4990	4990	22
381	20230927	124700	250886975	4990	4990	4990	4990	0
382	20230927	124600	250886975	4990	4990	4990	4990	0
383	20230927	124500	250886975	4990	4990	4990	4990	2
384	20230927	124400	250876995	4985	4985	4985	4985	0
385	20230927	124300	250876995	4985	4985	4985	4985	0
386	20230927	124200	250876995	4985	4985	4985	4985	0
387	20230927	124100	250876995	4985	4985	4985	4985	0
388	20230927	124000	250876995	4985	4985	4985	4985	0
389	20230927	123900	250876995	4985	4985	4985	4985	0
390	20230927	123800	250876995	4985	4985	4985	4985	0
391	20230927	123700	250876995	4985	4985	4985	4985	0
392	20230927	123600	250876995	4985	4985	4985	4985	0
393	20230927	123500	250876995	4985	4985	4985	4985	0
394	20230927	123400	250876995	4985	4985	4985	4985	0
395	20230927	123300	250876995	4985	4990	4990	4985	431
396	20230927	123200	248727205	4985	4985	4985	4985	0
397	20230927	123100	248727205	4985	4985	4985	4985	0
398	20230927	123000	248727205	4985	4985	4985	4985	7
399	20230927	122900	248692310	4990	4990	4990	4990	0
400	20230927	122800	248692310	4990	4990	4990	4990	1
401	20230927	122700	248687320	4990	4990	4990	4990	0
402	20230927	122600	248687320	4990	4990	4990	4990	2
403	20230927	122500	248677340	4990	4990	4990	4990	0
404	20230927	122400	248677340	4990	4990	4990	4990	0
405	20230927	122300	248677340	4990	4990	4990	4990	2
406	20230927	122200	248667360	4990	4990	4990	4990	1
407	20230927	122100	248662370	4985	4985	4985	4985	0
408	20230927	122000	248662370	4985	4985	4985	4985	0
409	20230927	121900	248662370	4985	4985	4985	4985	0
410	20230927	121800	248662370	4985	4985	4985	4985	0
411	20230927	121700	248662370	4985	4985	4985	4985	0
412	20230927	121600	248662370	4985	4985	4985	4985	1326
413	20230927	121500	242052260	4985	4985	4985	4985	2
414	20230927	121400	242042290	4985	4985	4985	4985	1
415	20230927	121300	242037305	4985	4985	4985	4985	0
416	20230927	121200	242037305	4985	4985	4985	4985	13
417	20230927	121100	241972500	4985	4980	4985	4980	51
418	20230927	121000	241718515	4980	4980	4980	4980	472
419	20230927	120900	239367955	4980	4980	4980	4980	0
420	20230927	120800	239367955	4980	4980	4980	4980	0
421	20230927	120700	239367955	4980	4980	4980	4980	755
422	20230927	120600	235608055	4985	4985	4985	4985	0
423	20230927	120500	235608055	4985	4985	4985	4985	0
424	20230927	120400	235608055	4985	4985	4985	4985	58
425	20230927	120300	235318925	4985	4985	4985	4985	0
426	20230927	120200	235318925	4985	4985	4985	4985	0
427	20230927	120100	235318925	4985	4985	4985	4985	0
428	20230927	120000	235318925	4985	4985	4985	4985	1
429	20230927	115900	235313940	4980	4980	4980	4980	0
430	20230927	115800	235313940	4980	4980	4980	4980	5
431	20230927	115700	235289040	4980	4980	4980	4980	24
432	20230927	115600	235169520	4980	4980	4980	4980	20
433	20230927	115500	235069920	4980	4980	4980	4980	46
434	20230927	115400	234840840	4980	4980	4985	4980	43
435	20230927	115300	234626630	4985	4980	4985	4980	45
436	20230927	115200	234402515	4980	4980	4980	4980	27
437	20230927	115100	234268055	4985	4985	4985	4985	28
438	20230927	115000	234128475	4985	4985	4985	4985	33
439	20230927	114900	233963970	4985	4985	4990	4985	43
440	20230927	114800	233749575	4985	4985	4990	4985	33
441	20230927	114700	233585060	4985	4985	4990	4985	39
442	20230927	114600	233390625	4985	4990	4990	4985	30
443	20230927	114500	233241025	4985	4985	4985	4985	39
444	20230927	114400	233046610	4985	4985	4985	4985	164
445	20230927	114300	232229070	4985	4985	4985	4985	33
446	20230927	114200	232064565	4985	4985	4985	4980	85
447	20230927	114100	231640925	4985	4980	4985	4980	117
448	20230927	114000	231057815	4980	4980	4985	4980	330
449	20230927	113900	229412945	4980	4985	4985	4980	92
450	20230927	113800	228954435	4980	4980	4980	4980	37
451	20230927	113700	228770175	4980	4980	4985	4980	36
452	20230927	113600	228590890	4980	4980	4980	4980	35
453	20230927	113500	228416590	4980	4980	4985	4980	91
454	20230927	113400	227963085	4980	4980	4985	4980	65
455	20230927	113300	227639185	4985	4980	4985	4980	40
456	20230927	113200	227439960	4980	4985	4985	4980	342
457	20230927	113100	225735300	4980	4980	4980	4980	48
458	20230927	113000	225496260	4980	4980	4985	4980	317
459	20230927	112900	223916125	4980	4980	4985	4980	111
460	20230927	112800	223363295	4980	4980	4980	4980	97
461	20230927	112700	222880235	4985	4985	4985	4985	0
462	20230927	112600	222880235	4985	4985	4985	4985	0
463	20230927	112500	222880235	4985	4985	4985	4985	1
464	20230927	112400	222875250	4985	4985	4985	4985	0
465	20230927	112300	222875250	4985	4985	4985	4985	332
466	20230927	112200	221220230	4985	4985	4985	4985	50
467	20230927	112100	220970980	4985	4985	4985	4985	294
468	20230927	112000	219505390	4985	4985	4985	4985	57
469	20230927	111900	219221245	4985	4985	4985	4985	200
470	20230927	111800	218224245	4985	4985	4990	4985	1173
471	20230927	111700	212374845	4985	4985	4985	4985	23
472	20230927	111600	212260190	4985	4985	4985	4985	0
473	20230927	111500	212260190	4985	4985	4985	4985	600
474	20230927	111400	209269190	4985	4985	4985	4985	401
475	20230927	111300	207270205	4985	4985	4985	4985	0
476	20230927	111200	207270205	4985	4985	4985	4985	400
477	20230927	111100	205276205	4985	4985	4985	4985	0
478	20230927	111000	205276205	4985	4985	4985	4985	0
479	20230927	110900	205276205	4985	4985	4985	4985	156
480	20230927	110800	204498545	4985	4985	4985	4985	97
481	20230927	110700	204015000	4985	4985	4985	4980	1866
482	20230927	110600	194720975	4985	4985	4985	4985	6
483	20230927	110500	194691065	4980	4980	4980	4980	0
484	20230927	110400	194691065	4980	4980	4980	4980	0
485	20230927	110300	194691065	4980	4980	4980	4980	913
486	20230927	110200	190144325	4985	4985	4985	4985	0
487	20230927	110100	190144325	4985	4985	4985	4985	5
488	20230927	110000	190119400	4985	4985	4985	4980	273
489	20230927	105900	188758795	4985	4985	4985	4985	1
490	20230927	105800	188753810	4985	4985	4985	4985	2
491	20230927	105700	188743840	4985	4985	4985	4985	48
492	20230927	105600	188504560	4985	4985	4985	4985	192
493	20230927	105500	187547440	4985	4985	4985	4985	372
494	20230927	105400	185693020	4985	4985	4985	4985	20
495	20230927	105300	185593320	4985	4985	4985	4985	50
496	20230927	105200	185344070	4985	4985	4985	4985	0
497	20230927	105100	185344070	4985	4985	4985	4985	185
498	20230927	105000	184421845	4985	4985	4985	4985	611
499	20230927	104900	181376010	4985	4985	4985	4985	1
500	20230927	104800	181371025	4985	4985	4985	4985	342
501	20230927	104700	179666155	4985	4985	4985	4985	48
502	20230927	104600	179426875	4985	4985	4985	4985	63
503	20230927	104500	179112820	4985	4995	4995	4985	2430
504	20230927	104400	166984240	5000	5000	5000	5000	2002
505	20230927	104300	156974240	5000	5000	5000	5000	2000
506	20230927	104200	146974240	5000	5000	5000	5000	0
507	20230927	104100	146974240	5000	5000	5000	5000	2
508	20230927	104000	146964240	5000	5000	5000	5000	0
509	20230927	103900	146964240	5000	5000	5000	5000	0
510	20230927	103800	146964240	5000	5000	5000	5000	15
511	20230927	103700	146889240	5000	5000	5000	5000	0
512	20230927	103600	146889240	5000	5000	5000	5000	0
513	20230927	103500	146889240	5000	5000	5000	5000	1
514	20230927	103400	146884240	5000	5000	5000	5000	0
515	20230927	103300	146884240	5000	5000	5000	5000	4
516	20230927	103200	146864240	5000	5000	5000	5000	0
517	20230927	103100	146864240	5000	5000	5000	5000	282
518	20230927	103000	145454240	5000	5000	5000	5000	12
519	20230927	102900	145394240	5000	5000	5000	5000	108
520	20230927	102800	144854240	5000	5000	5000	5000	0
521	20230927	102700	144854240	5000	5000	5000	5000	200
522	20230927	102600	143854240	5000	5000	5000	5000	410
523	20230927	102500	141804240	5000	5000	5000	5000	1
524	20230927	102400	141799240	5000	5000	5000	5000	0
525	20230927	102300	141799240	5000	5000	5000	5000	0
526	20230927	102200	141799240	5000	5000	5000	5000	1
527	20230927	102100	141794240	4995	4995	4995	4995	0
528	20230927	102000	141794240	4995	5000	5000	4995	493
529	20230927	101900	139329260	4995	4995	4995	4995	6
530	20230927	101800	139299290	4995	4995	5000	4995	1013
531	20230927	101700	134234355	4995	4995	4995	4995	27
532	20230927	101600	134099490	4995	4995	4995	4995	0
533	20230927	101500	134099490	4995	4995	4995	4995	2
534	20230927	101400	134089500	4995	4995	4995	4995	254
535	20230927	101300	132820770	4995	4995	4995	4995	255
536	20230927	101200	131547045	4995	4995	4995	4995	0
537	20230927	101100	131547045	4995	4995	4995	4995	30
538	20230927	101000	131397195	4995	4995	4995	4995	0
539	20230927	100900	131397195	4995	4995	4995	4995	4
540	20230927	100800	131377215	4995	4995	4995	4995	100
541	20230927	100700	130877715	4995	4995	4995	4995	101
542	20230927	100600	130373220	4990	4990	4990	4990	0
543	20230927	100500	130373220	4990	4990	4990	4990	0
544	20230927	100400	130373220	4990	4990	4990	4990	0
545	20230927	100300	130373220	4990	4990	4990	4990	16
546	20230927	100200	130293380	4990	4990	4990	4990	322
547	20230927	100100	128686600	4990	4985	4990	4985	710
548	20230927	100000	125147200	4980	4980	4980	4980	0
549	20230927	095900	125147200	4980	4980	4980	4980	18
550	20230927	095800	125057560	4980	4980	4980	4980	1
551	20230927	095700	125052580	4980	4980	4980	4980	426
552	20230927	095600	122931100	4980	4980	4980	4980	1945
553	20230927	095500	113245000	4985	4985	4985	4985	0
554	20230927	095400	113245000	4985	4980	4985	4980	32
555	20230927	095300	113085630	4980	4980	4980	4980	61
556	20230927	095200	112781850	4980	4990	4990	4980	4312
557	20230927	095100	91295400	5000	5000	5000	5000	0
558	20230927	095000	91295400	5000	5000	5000	5000	10
559	20230927	094900	91245400	4990	4990	4990	4990	0
560	20230927	094800	91245400	4990	4990	4990	4990	271
561	20230927	094700	89893110	4990	4990	4990	4990	9
562	20230927	094600	89848200	4985	4985	4985	4985	0
563	20230927	094500	89848200	4985	4995	5010	4985	2478
564	20230927	094400	77485395	5000	4995	5000	4995	46
565	20230927	094300	77255475	4995	4995	4995	4995	1
566	20230927	094200	77250480	4990	4995	4995	4990	310
567	20230927	094100	75703530	4995	4995	4995	4995	20
568	20230927	094000	75603630	4995	4995	4995	4995	12
569	20230927	093900	75543690	4995	4995	4995	4995	185
570	20230927	093800	74619615	4995	4995	4995	4995	101
571	20230927	093700	74115120	4990	5000	5000	4990	765
572	20230927	093600	70296205	5000	5000	5000	5000	12
573	20230927	093500	70236205	4995	4995	4995	4995	2
574	20230927	093400	70226215	5000	5000	5000	5000	17
575	20230927	093300	70141215	5020	5020	5020	5020	0
576	20230927	093200	70141215	5020	4995	5020	4995	8
577	20230927	093100	70101155	4995	4995	4995	4995	3
578	20230927	093000	70086170	4990	5020	5020	4990	14
579	20230927	092900	70016280	4990	4990	4990	4990	1279
580	20230927	092800	63634070	4990	5000	5000	4990	6902
581	20230927	092700	29160430	5010	5010	5010	5010	0
582	20230927	092600	29160430	5010	5010	5010	5010	0
583	20230927	092500	29160430	5010	5010	5010	5010	82
584	20230927	092400	28749610	5010	5010	5010	5010	0
585	20230927	092300	28749610	5010	5010	5010	5010	540
586	20230927	092200	26044210	5010	5010	5010	5010	115
587	20230927	092100	25468060	5000	5000	5000	5000	0
588	20230927	092000	25468060	5000	5000	5000	5000	0
589	20230927	091900	25468060	5000	5000	5000	5000	0
590	20230927	091800	25468060	5000	5000	5000	5000	0
591	20230927	091700	25468060	5000	5000	5000	5000	0
592	20230927	091600	25468060	5000	5010	5010	5000	497
593	20230927	091500	22983040	5000	5000	5000	5000	679
594	20230927	091400	19588040	5000	5000	5000	5000	0
595	20230927	091300	19588040	5000	5000	5000	5000	100
596	20230927	091200	19088040	5000	4995	5000	4995	1317
597	20230927	091100	12508285	4995	4995	4995	4995	10
598	20230927	091000	12458335	4990	4990	4990	4990	0
599	20230927	090900	12458335	4990	4995	4995	4990	200
600	20230927	090800	11459835	4995	5000	5000	4995	268
601	20230927	090700	10121125	5000	5000	5000	5000	0
602	20230927	090600	10121125	5000	5000	5000	5000	0
603	20230927	090500	10121125	5000	5000	5000	5000	106
604	20230927	090400	9591125	5000	5000	5000	5000	6
605	20230927	090300	9561125	5000	4995	5000	4995	1212
606	20230927	090200	3501530	4995	5000	5000	4990	575
607	20230927	090100	630000	5000	5000	5000	5000	0
608	20230927	090000	630000	5000	5000	5000	5000	126