KissMeData/003680/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	183900	96164495	5080	5080	5080	5080	666
3	20230927	183800	96164495	5080	5080	5080	5080	0
4	20230927	183700	96164495	5080	5080	5080	5080	0
5	20230927	183600	96164495	5080	5080	5080	5080	0
6	20230927	183500	96164495	5080	5080	5080	5080	0
7	20230927	183400	96164495	5080	5080	5080	5080	0
8	20230927	183300	96164495	5080	5080	5080	5080	0
9	20230927	183200	96164495	5080	5080	5080	5080	0
10	20230927	183100	96164495	5080	5080	5080	5080	0
11	20230927	183000	96164495	5080	5080	5080	5080	0
12	20230927	182900	96164495	5080	5080	5080	5080	0
13	20230927	182800	96164495	5080	5080	5080	5080	0
14	20230927	182700	96164495	5080	5080	5080	5080	0
15	20230927	182600	96164495	5080	5080	5080	5080	0
16	20230927	182500	96164495	5080	5080	5080	5080	0
17	20230927	182400	96164495	5080	5080	5080	5080	0
18	20230927	182300	96164495	5080	5080	5080	5080	0
19	20230927	182200	96164495	5080	5080	5080	5080	0
20	20230927	182100	96164495	5080	5080	5080	5080	0
21	20230927	182000	96164495	5080	5080	5080	5080	0
22	20230927	181900	96164495	5080	5080	5080	5080	0
23	20230927	181800	96164495	5080	5080	5080	5080	0
24	20230927	181700	96164495	5080	5080	5080	5080	0
25	20230927	181600	96164495	5080	5080	5080	5080	0
26	20230927	181500	96164495	5080	5080	5080	5080	0
27	20230927	181400	96164495	5080	5080	5080	5080	0
28	20230927	181300	96164495	5080	5080	5080	5080	0
29	20230927	181200	96164495	5080	5080	5080	5080	0
30	20230927	181100	96164495	5080	5080	5080	5080	0
31	20230927	181000	96164495	5080	5080	5080	5080	0
32	20230927	180900	96164495	5080	5080	5080	5080	666
33	20230927	180800	96164495	5080	5080	5080	5080	0
34	20230927	180700	96164495	5080	5080	5080	5080	0
35	20230927	180600	96164495	5080	5080	5080	5080	0
36	20230927	180500	96164495	5080	5080	5080	5080	0
37	20230927	180400	96164495	5080	5080	5080	5080	0
38	20230927	180300	96164495	5080	5080	5080	5080	0
39	20230927	180200	96164495	5080	5080	5080	5080	0
40	20230927	180100	96164495	5080	5080	5080	5080	0
41	20230927	180000	96164495	5080	5080	5080	5080	0
42	20230927	175900	96164495	5080	5080	5080	5080	0
43	20230927	175800	96164495	5080	5080	5080	5080	0
44	20230927	175700	96164495	5080	5080	5080	5080	0
45	20230927	175600	96164495	5080	5080	5080	5080	0
46	20230927	175500	96164495	5080	5080	5080	5080	0
47	20230927	175400	96164495	5080	5080	5080	5080	0
48	20230927	175300	96164495	5080	5080	5080	5080	0
49	20230927	175200	96164495	5080	5080	5080	5080	0
50	20230927	175100	96164495	5080	5080	5080	5080	0
51	20230927	175000	96164495	5080	5080	5080	5080	0
52	20230927	174900	96164495	5080	5080	5080	5080	0
53	20230927	174800	96164495	5080	5080	5080	5080	0
54	20230927	174700	96164495	5080	5080	5080	5080	0
55	20230927	174600	96164495	5080	5080	5080	5080	0
56	20230927	174500	96164495	5080	5080	5080	5080	0
57	20230927	174400	96164495	5080	5080	5080	5080	0
58	20230927	174300	96164495	5080	5080	5080	5080	0
59	20230927	174200	96164495	5080	5080	5080	5080	0
60	20230927	174100	96164495	5080	5080	5080	5080	0
61	20230927	174000	96164495	5080	5080	5080	5080	0
62	20230927	173900	96164495	5080	5080	5080	5080	666
63	20230927	173800	96164495	5080	5080	5080	5080	0
64	20230927	173700	96164495	5080	5080	5080	5080	0
65	20230927	173600	96164495	5080	5080	5080	5080	0
66	20230927	173500	96164495	5080	5080	5080	5080	0
67	20230927	173400	96164495	5080	5080	5080	5080	0
68	20230927	173300	96164495	5080	5080	5080	5080	0
69	20230927	173200	96164495	5080	5080	5080	5080	0
70	20230927	173100	96164495	5080	5080	5080	5080	0
71	20230927	173000	96164495	5080	5080	5080	5080	0
72	20230927	172900	96164495	5080	5080	5080	5080	0
73	20230927	172800	96164495	5080	5080	5080	5080	0
74	20230927	172700	96164495	5080	5080	5080	5080	0
75	20230927	172600	96164495	5080	5080	5080	5080	0
76	20230927	172500	96164495	5080	5080	5080	5080	0
77	20230927	172400	96164495	5080	5080	5080	5080	0
78	20230927	172300	96164495	5080	5080	5080	5080	0
79	20230927	172200	96164495	5080	5080	5080	5080	0
80	20230927	172100	96164495	5080	5080	5080	5080	0
81	20230927	172000	96164495	5080	5080	5080	5080	0
82	20230927	171900	96164495	5080	5080	5080	5080	0
83	20230927	171800	96164495	5080	5080	5080	5080	0
84	20230927	171700	96164495	5080	5080	5080	5080	0
85	20230927	171600	96164495	5080	5080	5080	5080	0
86	20230927	171500	96164495	5080	5080	5080	5080	0
87	20230927	171400	96164495	5080	5080	5080	5080	0
88	20230927	171300	96164495	5080	5080	5080	5080	0
89	20230927	171200	96164495	5080	5080	5080	5080	0
90	20230927	171100	96164495	5080	5080	5080	5080	0
91	20230927	171000	96164495	5080	5080	5080	5080	0
92	20230927	170900	96164495	5080	5080	5080	5080	666
93	20230927	170800	96164495	5080	5080	5080	5080	0
94	20230927	170700	96164495	5080	5080	5080	5080	0
95	20230927	170600	96164495	5080	5080	5080	5080	0
96	20230927	170500	96164495	5080	5080	5080	5080	0
97	20230927	170400	96164495	5080	5080	5080	5080	0
98	20230927	170300	96164495	5080	5080	5080	5080	0
99	20230927	170200	96164495	5080	5080	5080	5080	0
100	20230927	170100	96164495	5080	5080	5080	5080	0
101	20230927	170000	96164495	5080	5080	5080	5080	0
102	20230927	165900	96164495	5080	5080	5080	5080	0
103	20230927	165800	96164495	5080	5080	5080	5080	0
104	20230927	165700	96164495	5080	5080	5080	5080	0
105	20230927	165600	96164495	5080	5080	5080	5080	0
106	20230927	165500	96164495	5080	5080	5080	5080	0
107	20230927	165400	96164495	5080	5080	5080	5080	0
108	20230927	165300	96164495	5080	5080	5080	5080	0
109	20230927	165200	96164495	5080	5080	5080	5080	0
110	20230927	165100	96164495	5080	5080	5080	5080	0
111	20230927	165000	96164495	5080	5080	5080	5080	0
112	20230927	164900	96164495	5080	5080	5080	5080	0
113	20230927	164800	96164495	5080	5080	5080	5080	0
114	20230927	164700	96164495	5080	5080	5080	5080	0
115	20230927	164600	96164495	5080	5080	5080	5080	0
116	20230927	164500	96164495	5080	5080	5080	5080	0
117	20230927	164400	96164495	5080	5080	5080	5080	0
118	20230927	164300	96164495	5080	5080	5080	5080	0
119	20230927	164200	96164495	5080	5080	5080	5080	0
120	20230927	164100	96164495	5080	5080	5080	5080	0
121	20230927	164000	96164495	5080	5080	5080	5080	0
122	20230927	163900	96164495	5080	5080	5080	5080	666
123	20230927	163800	96164495	5080	5080	5080	5080	0
124	20230927	163700	96164495	5080	5080	5080	5080	0
125	20230927	163600	96164495	5080	5080	5080	5080	0
126	20230927	163500	96164495	5080	5080	5080	5080	0
127	20230927	163400	96164495	5080	5080	5080	5080	0
128	20230927	163300	96164495	5080	5080	5080	5080	0
129	20230927	163200	96164495	5080	5080	5080	5080	0
130	20230927	163100	96164495	5080	5080	5080	5080	0
131	20230927	163000	96164495	5080	5080	5080	5080	0
132	20230927	162900	96164495	5080	5080	5080	5080	0
133	20230927	162800	96164495	5080	5080	5080	5080	0
134	20230927	162700	96164495	5080	5080	5080	5080	0
135	20230927	162600	96164495	5080	5080	5080	5080	0
136	20230927	162500	96164495	5080	5080	5080	5080	0
137	20230927	162400	96164495	5080	5080	5080	5080	0
138	20230927	162300	96164495	5080	5080	5080	5080	0
139	20230927	162200	96164495	5080	5080	5080	5080	0
140	20230927	162100	96164495	5080	5080	5080	5080	0
141	20230927	162000	96164495	5080	5080	5080	5080	0
142	20230927	161900	96164495	5080	5080	5080	5080	0
143	20230927	161800	96164495	5080	5080	5080	5080	0
144	20230927	161700	96164495	5080	5080	5080	5080	0
145	20230927	161600	96164495	5080	5080	5080	5080	0
146	20230927	161500	96164495	5080	5080	5080	5080	0
147	20230927	161400	96164495	5080	5080	5080	5080	0
148	20230927	161300	96164495	5080	5080	5080	5080	0
149	20230927	161200	96164495	5080	5080	5080	5080	0
150	20230927	161100	96164495	5080	5080	5080	5080	0
151	20230927	161000	96164495	5080	5080	5080	5080	0
152	20230927	160900	96164495	5080	5080	5080	5080	666
153	20230927	160800	96164495	5080	5080	5080	5080	0
154	20230927	160700	96164495	5080	5080	5080	5080	0
155	20230927	160600	96164495	5080	5080	5080	5080	0
156	20230927	160500	96164495	5080	5080	5080	5080	0
157	20230927	160400	96164495	5080	5080	5080	5080	0
158	20230927	160300	96164495	5080	5080	5080	5080	0
159	20230927	160200	96164495	5080	5080	5080	5080	0
160	20230927	160100	96164495	5080	5080	5080	5080	0
161	20230927	160000	96164495	5080	5080	5080	5080	0
162	20230927	155900	96164495	5080	5080	5080	5080	0
163	20230927	155800	96164495	5080	5080	5080	5080	0
164	20230927	155700	96164495	5080	5080	5080	5080	0
165	20230927	155600	96164495	5080	5080	5080	5080	0
166	20230927	155500	96164495	5080	5080	5080	5080	0
167	20230927	155400	96164495	5080	5080	5080	5080	0
168	20230927	155300	96164495	5080	5080	5080	5080	0
169	20230927	155200	96164495	5080	5080	5080	5080	0
170	20230927	155100	96164495	5080	5080	5080	5080	0
171	20230927	155000	96164495	5080	5080	5080	5080	0
172	20230927	154900	96164495	5080	5080	5080	5080	0
173	20230927	154800	96164495	5080	5080	5080	5080	0
174	20230927	154700	96164495	5080	5080	5080	5080	0
175	20230927	154600	96164495	5080	5080	5080	5080	0
176	20230927	154500	96164495	5080	5080	5080	5080	0
177	20230927	154400	96164495	5080	5080	5080	5080	0
178	20230927	154300	96164495	5080	5080	5080	5080	0
179	20230927	154200	96164495	5080	5080	5080	5080	0
180	20230927	154100	96164495	5080	5080	5080	5080	0
181	20230927	154000	96164495	5080	5080	5080	5080	0
182	20230927	153900	96164495	5080	5080	5080	5080	666
183	20230927	153800	96164495	5080	5080	5080	5080	0
184	20230927	153700	96164495	5080	5080	5080	5080	0
185	20230927	153600	96164495	5080	5080	5080	5080	0
186	20230927	153500	96164495	5080	5080	5080	5080	0
187	20230927	153400	96164495	5080	5080	5080	5080	0
188	20230927	153300	96164495	5080	5080	5080	5080	0
189	20230927	153200	96164495	5080	5080	5080	5080	0
190	20230927	153100	96164495	5080	5080	5080	5080	0
191	20230927	153000	96164495	5080	5080	5080	5080	666
192	20230927	152900	92781215	5070	5070	5070	5070	0
193	20230927	152800	92781215	5070	5070	5070	5070	0
194	20230927	152700	92781215	5070	5070	5070	5070	0
195	20230927	152600	92781215	5070	5070	5070	5070	0
196	20230927	152500	92781215	5070	5070	5070	5070	0
197	20230927	152400	92781215	5070	5070	5070	5070	0
198	20230927	152300	92781215	5070	5070	5070	5070	0
199	20230927	152200	92781215	5070	5070	5070	5070	0
200	20230927	152100	92781215	5070	5070	5070	5070	0
201	20230927	152000	92781215	5070	5070	5070	5070	0
202	20230927	151900	92781215	5070	5070	5070	5070	0
203	20230927	151800	92781215	5070	5060	5070	5060	91
204	20230927	151700	92320695	5070	5070	5070	5070	7
205	20230927	151600	92285205	5070	5070	5070	5070	105
206	20230927	151500	91752855	5070	5070	5070	5070	6
207	20230927	151400	91722435	5070	5070	5070	5070	5
208	20230927	151300	91697085	5070	5070	5070	5070	6
209	20230927	151200	91666665	5060	5070	5070	5060	30
210	20230927	151100	91514665	5070	5070	5070	5070	35
211	20230927	151000	91337215	5070	5070	5070	5070	6
212	20230927	150900	91306795	5070	5070	5070	5070	5
213	20230927	150800	91281445	5070	5070	5070	5070	6
214	20230927	150700	91251025	5070	5070	5070	5070	7
215	20230927	150600	91215535	5070	5070	5070	5070	6
216	20230927	150500	91185115	5070	5070	5070	5070	6
217	20230927	150400	91154695	5070	5070	5070	5070	25
218	20230927	150300	91027945	5070	5060	5070	5060	10
219	20230927	150200	90977285	5070	5070	5070	5070	6
220	20230927	150100	90946865	5070	5060	5070	5060	122
221	20230927	150000	90329485	5070	5060	5070	5060	16
222	20230927	145900	90248415	5060	5050	5060	5050	265
223	20230927	145800	88909165	5050	5050	5050	5050	10
224	20230927	145700	88858665	5050	5050	5050	5050	6
225	20230927	145600	88828365	5050	5050	5050	5050	6
226	20230927	145500	88798065	5050	5050	5050	5050	6
227	20230927	145400	88767765	5050	5050	5050	5050	5
228	20230927	145300	88742515	5050	5050	5050	5050	6
229	20230927	145200	88712215	5050	5050	5050	5050	6
230	20230927	145100	88681915	5050	5040	5050	5040	22
231	20230927	145000	88570975	5040	5040	5040	5040	7
232	20230927	144900	88535695	5040	5040	5040	5040	35
233	20230927	144800	88359295	5040	5040	5040	5040	7
234	20230927	144700	88324015	5040	5040	5040	5040	6
235	20230927	144600	88293775	5040	5040	5040	5040	6
236	20230927	144500	88263535	5040	5040	5040	5040	6
237	20230927	144400	88233295	5040	5030	5040	5030	6
238	20230927	144300	88203065	5040	5030	5040	5030	106
239	20230927	144200	87669735	5030	5030	5030	5030	6
240	20230927	144100	87639555	5030	5030	5030	5030	6
241	20230927	144000	87609375	5030	5030	5030	5030	6
242	20230927	143900	87579195	5020	5020	5020	5020	106
243	20230927	143800	87047075	5020	5020	5020	5020	6
244	20230927	143700	87016955	5020	5020	5020	5020	512
245	20230927	143600	84446715	5010	5020	5020	5010	234
246	20230927	143500	83274315	5020	5020	5020	5020	7
247	20230927	143400	83239175	5020	5020	5020	5020	5
248	20230927	143300	83214075	5020	5020	5020	5020	6
249	20230927	143200	83183955	5020	5020	5020	5020	6
250	20230927	143100	83153835	5020	5020	5020	5020	6
251	20230927	143000	83123715	5020	5020	5020	5020	6
252	20230927	142900	83093595	5020	5020	5020	5020	5
253	20230927	142800	83068495	5020	5020	5020	5020	6
254	20230927	142700	83038375	5020	5020	5020	5020	6
255	20230927	142600	83008255	5010	5020	5020	5010	9
256	20230927	142500	82963105	5020	5010	5020	5010	32
257	20230927	142400	82802735	5010	5010	5010	5010	50
258	20230927	142300	82552235	5020	5020	5020	5020	0
259	20230927	142200	82552235	5020	5020	5020	5020	0
260	20230927	142100	82552235	5020	5020	5020	5020	0
261	20230927	142000	82552235	5020	5020	5020	5020	0
262	20230927	141900	82552235	5020	5020	5020	5020	0
263	20230927	141800	82552235	5020	5020	5020	5020	0
264	20230927	141700	82552235	5020	5020	5020	5020	0
265	20230927	141600	82552235	5020	5020	5020	5020	0
266	20230927	141500	82552235	5020	5020	5020	5020	7
267	20230927	141400	82517095	5020	5020	5020	5020	1
268	20230927	141300	82512075	5020	5020	5020	5020	0
269	20230927	141200	82512075	5020	5020	5020	5020	0
270	20230927	141100	82512075	5020	5020	5020	5020	144
271	20230927	141000	81789195	5020	5020	5020	5020	285
272	20230927	140900	80358495	5010	5010	5010	5010	0
273	20230927	140800	80358495	5010	5010	5010	5010	191
274	20230927	140700	79401585	5010	5010	5010	5010	104
275	20230927	140600	78880545	5010	5010	5010	5010	100
276	20230927	140500	78379545	5000	5000	5000	5000	0
277	20230927	140400	78379545	5000	5000	5000	5000	0
278	20230927	140300	78379545	5000	5000	5000	5000	0
279	20230927	140200	78379545	5000	5000	5000	5000	35
280	20230927	140100	78204545	5000	5000	5000	5000	0
281	20230927	140000	78204545	5000	5000	5000	5000	0
282	20230927	135900	78204545	5000	5000	5000	5000	0
283	20230927	135800	78204545	5000	5000	5000	5000	25
284	20230927	135700	78079545	5000	5000	5000	5000	0
285	20230927	135600	78079545	5000	5000	5000	5000	40
286	20230927	135500	77879545	5000	5000	5000	5000	0
287	20230927	135400	77879545	5000	5000	5000	5000	0
288	20230927	135300	77879545	5000	5000	5000	5000	2
289	20230927	135200	77869545	5000	5000	5000	5000	0
290	20230927	135100	77869545	5000	5000	5000	5000	0
291	20230927	135000	77869545	5000	5000	5000	5000	3
292	20230927	134900	77854545	4995	4995	4995	4995	0
293	20230927	134800	77854545	4995	4995	4995	4995	0
294	20230927	134700	77854545	4995	4995	4995	4995	27
295	20230927	134600	77719680	4980	4980	4980	4980	0
296	20230927	134500	77719680	4980	4990	4990	4980	383
297	20230927	134400	75810455	5000	5000	5000	5000	0
298	20230927	134300	75810455	5000	5000	5000	5000	0
299	20230927	134200	75810455	5000	5000	5000	5000	0
300	20230927	134100	75810455	5000	5000	5000	5000	0
301	20230927	134000	75810455	5000	5000	5000	5000	0
302	20230927	133900	75810455	5000	5000	5000	5000	29
303	20230927	133800	75665455	4995	4990	4995	4990	11
304	20230927	133700	75610530	4985	4985	4985	4985	0
305	20230927	133600	75610530	4985	4985	4985	4985	15
306	20230927	133500	75535755	4985	4985	4985	4985	0
307	20230927	133400	75535755	4985	4985	4985	4985	0
308	20230927	133300	75535755	4985	4985	4985	4985	0
309	20230927	133200	75535755	4985	4985	4985	4985	0
310	20230927	133100	75535755	4985	4985	4985	4985	0
311	20230927	133000	75535755	4985	4985	4985	4985	0
312	20230927	132900	75535755	4985	4985	4985	4985	0
313	20230927	132800	75535755	4985	4985	4985	4985	0
314	20230927	132700	75535755	4985	4985	4985	4985	0
315	20230927	132600	75535755	4985	4985	4985	4985	0
316	20230927	132500	75535755	4985	4985	4985	4985	0
317	20230927	132400	75535755	4985	4985	4985	4985	0
318	20230927	132300	75535755	4985	4985	4985	4985	0
319	20230927	132200	75535755	4985	4985	4985	4985	0
320	20230927	132100	75535755	4985	4985	4985	4985	0
321	20230927	132000	75535755	4985	4985	4985	4985	0
322	20230927	131900	75535755	4985	4985	4985	4985	4
323	20230927	131800	75515815	4985	4985	4985	4985	0
324	20230927	131700	75515815	4985	4985	4985	4985	6
325	20230927	131600	75485905	4980	4985	4985	4980	132
326	20230927	131500	74828070	4990	4990	4990	4990	68
327	20230927	131400	74488750	4995	4995	4995	4995	0
328	20230927	131300	74488750	4995	4995	4995	4995	0
329	20230927	131200	74488750	4995	4995	4995	4995	0
330	20230927	131100	74488750	4995	4995	4995	4995	0
331	20230927	131000	74488750	4995	4995	4995	4995	0
332	20230927	130900	74488750	4995	4995	4995	4995	0
333	20230927	130800	74488750	4995	4995	4995	4995	4
334	20230927	130700	74468770	4995	4995	4995	4995	4
335	20230927	130600	74448790	4995	4995	4995	4995	0
336	20230927	130500	74448790	4995	4995	4995	4995	5
337	20230927	130400	74423815	4985	4985	4985	4985	0
338	20230927	130300	74423815	4985	4985	4985	4985	0
339	20230927	130200	74423815	4985	4985	4985	4985	0
340	20230927	130100	74423815	4985	4985	4985	4985	0
341	20230927	130000	74423815	4985	4985	4985	4985	0
342	20230927	125900	74423815	4985	4985	4985	4985	0
343	20230927	125800	74423815	4985	4985	4985	4985	6
344	20230927	125700	74393905	4985	4985	4985	4985	0
345	20230927	125600	74393905	4985	4985	4985	4985	0
346	20230927	125500	74393905	4985	4985	4985	4985	4
347	20230927	125400	74373965	4980	4985	4985	4980	5
348	20230927	125300	74349045	4985	4985	4985	4985	0
349	20230927	125200	74349045	4985	4985	4985	4985	0
350	20230927	125100	74349045	4985	4985	4985	4985	4
351	20230927	125000	74329105	4985	4985	4985	4985	9
352	20230927	124900	74284240	4985	4985	4985	4985	0
353	20230927	124800	74284240	4985	4985	4985	4985	30
354	20230927	124700	74134690	4980	4980	4980	4980	0
355	20230927	124600	74134690	4980	4980	4980	4980	0
356	20230927	124500	74134690	4980	4980	4980	4980	170
357	20230927	124400	73288090	4980	4980	4980	4980	300
358	20230927	124300	71794090	4980	4980	4980	4980	0
359	20230927	124200	71794090	4980	4980	4980	4980	0
360	20230927	124100	71794090	4980	4980	4980	4980	0
361	20230927	124000	71794090	4980	4980	4980	4980	0
362	20230927	123900	71794090	4980	4980	4980	4980	0
363	20230927	123800	71794090	4980	4980	4980	4980	0
364	20230927	123700	71794090	4980	4980	4980	4980	220
365	20230927	123600	70698490	4980	4980	4980	4980	0
366	20230927	123500	70698490	4980	4980	4980	4980	0
367	20230927	123400	70698490	4980	4980	4980	4980	0
368	20230927	123300	70698490	4980	4980	4980	4980	20
369	20230927	123200	70598890	4975	4975	4975	4975	7
370	20230927	123100	70564065	4980	4980	4980	4980	2
371	20230927	123000	70554105	4975	4975	4975	4975	0
372	20230927	122900	70554105	4975	4975	4975	4975	0
373	20230927	122800	70554105	4975	4975	4975	4975	0
374	20230927	122700	70554105	4975	4975	4975	4975	0
375	20230927	122600	70554105	4975	4975	4975	4975	0
376	20230927	122500	70554105	4975	4975	4975	4975	0
377	20230927	122400	70554105	4975	4975	4975	4975	0
378	20230927	122300	70554105	4975	4975	4975	4975	0
379	20230927	122200	70554105	4975	4975	4975	4975	0
380	20230927	122100	70554105	4975	4975	4975	4975	0
381	20230927	122000	70554105	4975	4975	4975	4975	0
382	20230927	121900	70554105	4975	4975	4975	4975	0
383	20230927	121800	70554105	4975	4975	4975	4975	0
384	20230927	121700	70554105	4975	4975	4975	4975	25
385	20230927	121600	70429730	4970	4970	4970	4970	0
386	20230927	121500	70429730	4970	4970	4970	4970	100
387	20230927	121400	69932730	4970	4970	4970	4970	91
388	20230927	121300	69480460	4960	4960	4960	4960	0
389	20230927	121200	69480460	4960	4960	4960	4960	0
390	20230927	121100	69480460	4960	4960	4960	4960	14
391	20230927	121000	69411020	4950	4950	4950	4950	0
392	20230927	120900	69411020	4950	4950	4950	4950	0
393	20230927	120800	69411020	4950	4950	4950	4950	0
394	20230927	120700	69411020	4950	4950	4950	4950	0
395	20230927	120600	69411020	4950	4950	4950	4950	102
396	20230927	120500	68906120	4950	4950	4950	4950	0
397	20230927	120400	68906120	4950	4950	4950	4950	0
398	20230927	120300	68906120	4950	4950	4950	4950	0
399	20230927	120200	68906120	4950	4950	4950	4950	103
400	20230927	120100	68396270	4955	4955	4955	4955	71
401	20230927	120000	68044465	4960	4960	4960	4960	0
402	20230927	115900	68044465	4960	4960	4960	4960	0
403	20230927	115800	68044465	4960	4960	4960	4960	0
404	20230927	115700	68044465	4960	4960	4960	4960	15
405	20230927	115600	67970065	4960	4960	4960	4960	0
406	20230927	115500	67970065	4960	4960	4960	4960	0
407	20230927	115400	67970065	4960	4960	4960	4960	0
408	20230927	115300	67970065	4960	4960	4960	4960	84
409	20230927	115200	67553425	4965	4965	4965	4965	1
410	20230927	115100	67548460	4960	4960	4960	4960	0
411	20230927	115000	67548460	4960	4960	4960	4960	0
412	20230927	114900	67548460	4960	4960	4960	4960	0
413	20230927	114800	67548460	4960	4960	4960	4960	0
414	20230927	114700	67548460	4960	4960	4960	4960	0
415	20230927	114600	67548460	4960	4960	4960	4960	0
416	20230927	114500	67548460	4960	4960	4960	4960	0
417	20230927	114400	67548460	4960	4960	4960	4960	0
418	20230927	114300	67548460	4960	4960	4960	4960	0
419	20230927	114200	67548460	4960	4960	4960	4960	20
420	20230927	114100	67449260	4965	4965	4965	4965	0
421	20230927	114000	67449260	4965	4965	4965	4965	0
422	20230927	113900	67449260	4965	4965	4965	4965	0
423	20230927	113800	67449260	4965	4965	4965	4965	0
424	20230927	113700	67449260	4965	4965	4965	4965	0
425	20230927	113600	67449260	4965	4965	4965	4965	0
426	20230927	113500	67449260	4965	4965	4965	4965	0
427	20230927	113400	67449260	4965	4965	4965	4965	12
428	20230927	113300	67389680	4965	4965	4965	4965	0
429	20230927	113200	67389680	4965	4965	4965	4965	1
430	20230927	113100	67384715	4965	4960	4965	4960	2
431	20230927	113000	67374790	4960	4960	4960	4960	167
432	20230927	112900	66546470	4950	4950	4950	4950	0
433	20230927	112800	66546470	4950	4950	4950	4950	0
434	20230927	112700	66546470	4950	4950	4950	4950	0
435	20230927	112600	66546470	4950	4950	4950	4950	0
436	20230927	112500	66546470	4950	4950	4950	4950	0
437	20230927	112400	66546470	4950	4950	4950	4950	22
438	20230927	112300	66437570	4950	4950	4950	4950	0
439	20230927	112200	66437570	4950	4950	4950	4950	0
440	20230927	112100	66437570	4950	4950	4950	4950	0
441	20230927	112000	66437570	4950	4950	4950	4950	4
442	20230927	111900	66417770	4950	4950	4950	4950	20
443	20230927	111800	66318770	4950	4950	4950	4950	22
444	20230927	111700	66209870	4950	4950	4950	4950	5
445	20230927	111600	66185120	4950	4950	4950	4950	94
446	20230927	111500	65719820	4960	4970	4970	4960	150
447	20230927	111400	64974820	4970	4970	4970	4970	7
448	20230927	111300	64940030	4970	4970	4970	4970	0
449	20230927	111200	64940030	4970	4970	4970	4970	0
450	20230927	111100	64940030	4970	4970	4970	4970	12
451	20230927	111000	64880390	4950	4970	4970	4950	15
452	20230927	110900	64805900	4970	4960	4970	4950	848
453	20230927	110800	60599760	4965	4965	4965	4960	1344
454	20230927	110700	53929735	4970	4975	4975	4970	652
455	20230927	110600	50689270	4970	4970	4970	4970	0
456	20230927	110500	50689270	4970	4970	4970	4970	0
457	20230927	110400	50689270	4970	4970	4970	4970	0
458	20230927	110300	50689270	4970	4975	4975	4970	200
459	20230927	110200	49695225	4975	4975	4975	4975	7
460	20230927	110100	49660400	4975	4975	4975	4975	0
461	20230927	110000	49660400	4975	4995	4995	4975	1352
462	20230927	105900	42921790	4995	4995	4995	4995	17
463	20230927	105800	42836875	4995	4995	4995	4995	91
464	20230927	105700	42382330	5000	5000	5000	5000	0
465	20230927	105600	42382330	5000	5000	5000	5000	0
466	20230927	105500	42382330	5000	5000	5000	5000	1
467	20230927	105400	42377330	5000	5000	5000	5000	0
468	20230927	105300	42377330	5000	5000	5000	5000	0
469	20230927	105200	42377330	5000	5000	5000	5000	0
470	20230927	105100	42377330	5000	5000	5000	5000	0
471	20230927	105000	42377330	5000	5000	5000	5000	0
472	20230927	104900	42377330	5000	5000	5000	5000	0
473	20230927	104800	42377330	5000	5000	5000	5000	0
474	20230927	104700	42377330	5000	5000	5000	5000	0
475	20230927	104600	42377330	5000	5000	5000	5000	4
476	20230927	104500	42357330	5000	5000	5000	5000	0
477	20230927	104400	42357330	5000	5000	5000	5000	32
478	20230927	104300	42197330	4995	4995	4995	4995	0
479	20230927	104200	42197330	4995	4995	4995	4995	0
480	20230927	104100	42197330	4995	4995	4995	4995	0
481	20230927	104000	42197330	4995	4995	4995	4995	0
482	20230927	103900	42197330	4995	4995	4995	4995	0
483	20230927	103800	42197330	4995	4995	4995	4995	153
484	20230927	103700	41433095	4995	4995	4995	4995	1
485	20230927	103600	41428100	4980	4980	4980	4980	0
486	20230927	103500	41428100	4980	4980	4980	4980	0
487	20230927	103400	41428100	4980	4980	4980	4980	0
488	20230927	103300	41428100	4980	4980	4980	4980	0
489	20230927	103200	41428100	4980	4980	4980	4980	0
490	20230927	103100	41428100	4980	4980	4980	4980	0
491	20230927	103000	41428100	4980	4990	4990	4980	1160
492	20230927	102900	35650490	4990	4990	4990	4990	6
493	20230927	102800	35620550	5000	5000	5000	5000	0
494	20230927	102700	35620550	5000	5000	5000	5000	3
495	20230927	102600	35605550	5000	5000	5000	5000	0
496	20230927	102500	35605550	5000	5000	5000	5000	0
497	20230927	102400	35605550	5000	5000	5000	5000	6
498	20230927	102300	35575550	5000	5000	5000	5000	10
499	20230927	102200	35525550	5000	5000	5000	5000	2
500	20230927	102100	35515550	4985	4985	4985	4985	0
501	20230927	102000	35515550	4985	4985	4985	4985	0
502	20230927	101900	35515550	4985	4985	4985	4985	156
503	20230927	101800	34737890	4985	4985	4985	4985	10
504	20230927	101700	34688040	4985	4985	4985	4985	12
505	20230927	101600	34628220	4985	4985	4985	4985	25
506	20230927	101500	34503595	4985	4985	4985	4985	66
507	20230927	101400	34174585	4985	4985	4985	4985	41
508	20230927	101300	33970200	4985	5000	5000	4985	504
509	20230927	101200	31457280	5000	5000	5000	5000	0
510	20230927	101100	31457280	5000	5000	5000	5000	21
511	20230927	101000	31352280	5020	5020	5020	5020	0
512	20230927	100900	31352280	5020	5020	5020	5020	0
513	20230927	100800	31352280	5020	5020	5020	5020	24
514	20230927	100700	31231800	5020	5020	5020	5020	35
515	20230927	100600	31056100	5020	5020	5020	5020	0
516	20230927	100500	31056100	5020	5020	5020	5020	0
517	20230927	100400	31056100	5020	5020	5020	5020	0
518	20230927	100300	31056100	5020	5020	5020	5020	9
519	20230927	100200	31010920	5020	5020	5020	5020	0
520	20230927	100100	31010920	5020	5020	5020	5020	72
521	20230927	100000	30649480	4995	5020	5020	4995	2
522	20230927	095900	30639465	5020	5020	5020	5020	0
523	20230927	095800	30639465	5020	5020	5020	5020	4
524	20230927	095700	30619385	5020	5020	5020	5020	0
525	20230927	095600	30619385	5020	5020	5020	5020	0
526	20230927	095500	30619385	5020	5020	5020	5020	0
527	20230927	095400	30619385	5020	5020	5020	5020	0
528	20230927	095300	30619385	5020	5020	5020	5020	19
529	20230927	095200	30524005	4995	4995	4995	4995	0
530	20230927	095100	30524005	4995	5000	5000	4995	536
531	20230927	095000	27846420	5000	5000	5000	5000	8
532	20230927	094900	27806420	5020	5020	5020	5020	0
533	20230927	094800	27806420	5020	5020	5020	5020	1
534	20230927	094700	27801400	5020	5020	5020	5020	0
535	20230927	094600	27801400	5020	5020	5020	5020	0
536	20230927	094500	27801400	5020	5020	5020	5020	0
537	20230927	094400	27801400	5020	5020	5020	5020	0
538	20230927	094300	27801400	5020	5020	5020	5020	1
539	20230927	094200	27796380	5020	5020	5020	5020	0
540	20230927	094100	27796380	5020	5020	5020	5020	0
541	20230927	094000	27796380	5020	5000	5020	5000	46
542	20230927	093900	27566060	5000	5000	5000	5000	0
543	20230927	093800	27566060	5000	5000	5000	5000	0
544	20230927	093700	27566060	5000	5000	5000	5000	7
545	20230927	093600	27531060	5000	5000	5000	5000	5
546	20230927	093500	27506060	5000	5000	5000	5000	0
547	20230927	093400	27506060	5000	5000	5000	5000	0
548	20230927	093300	27506060	5000	5000	5000	5000	2
549	20230927	093200	27496060	4995	4995	4995	4995	0
550	20230927	093100	27496060	4995	4995	4995	4995	149
551	20230927	093000	26751805	5000	5000	5000	5000	1
552	20230927	092900	26746805	5020	5020	5020	5020	0
553	20230927	092800	26746805	5020	5000	5020	4995	21
554	20230927	092700	26641880	4995	4995	4995	4995	0
555	20230927	092600	26641880	4995	5000	5000	4995	309
556	20230927	092500	25097275	5000	5000	5000	5000	0
557	20230927	092400	25097275	5000	5000	5000	5000	2
558	20230927	092300	25087275	5000	5000	5000	5000	154
559	20230927	092200	24317275	5000	5000	5000	5000	0
560	20230927	092100	24317275	5000	5000	5000	5000	0
561	20230927	092000	24317275	5000	5000	5000	5000	0
562	20230927	091900	24317275	5000	5010	5010	5000	1001
563	20230927	091800	19303325	5020	5020	5020	5020	0
564	20230927	091700	19303325	5020	5010	5020	5010	22
565	20230927	091600	19192905	5010	5010	5010	5010	0
566	20230927	091500	19192905	5010	5010	5010	5010	605
567	20230927	091400	16161855	5010	5010	5010	5010	3
568	20230927	091300	16146825	5000	5000	5000	5000	0
569	20230927	091200	16146825	5000	5000	5000	5000	9
570	20230927	091100	16101825	5000	5000	5000	5000	11
571	20230927	091000	16046825	5000	5000	5000	5000	9
572	20230927	090900	16001825	5000	5000	5000	5000	172
573	20230927	090800	15141825	5000	5020	5020	5000	16
574	20230927	090700	15061685	5000	5020	5020	5000	28
575	20230927	090600	14921305	5020	5000	5020	4995	51
576	20230927	090500	14665505	5030	4995	5030	4995	245
577	20230927	090400	13440805	4995	4985	4995	4985	76
578	20230927	090300	13061905	4965	4985	4985	4965	14
579	20230927	090200	12992315	4960	4960	4985	4960	34
580	20230927	090100	12823575	4960	4980	4985	4960	165
581	20230927	090000	12001960	4985	5000	5000	4985	1992