KissMeData/089980/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	194600	1026640790	20100	20100	20100	20100	1225
3	20230926	194500	1026640790	20100	20100	20100	20100	0
4	20230926	194400	1026640790	20100	20100	20100	20100	0
5	20230926	194300	1026640790	20100	20100	20100	20100	0
6	20230926	194200	1026640790	20100	20100	20100	20100	0
7	20230926	194100	1026640790	20100	20100	20100	20100	0
8	20230926	194000	1026640790	20100	20100	20100	20100	0
9	20230926	193900	1026640790	20100	20100	20100	20100	0
10	20230926	193800	1026640790	20100	20100	20100	20100	0
11	20230926	193700	1026640790	20100	20100	20100	20100	0
12	20230926	193600	1026640790	20100	20100	20100	20100	0
13	20230926	193500	1026640790	20100	20100	20100	20100	0
14	20230926	193400	1026640790	20100	20100	20100	20100	0
15	20230926	193300	1026640790	20100	20100	20100	20100	0
16	20230926	193200	1026640790	20100	20100	20100	20100	0
17	20230926	193100	1026640790	20100	20100	20100	20100	0
18	20230926	193000	1026640790	20100	20100	20100	20100	0
19	20230926	192900	1026640790	20100	20100	20100	20100	0
20	20230926	192800	1026640790	20100	20100	20100	20100	0
21	20230926	192700	1026640790	20100	20100	20100	20100	0
22	20230926	192600	1026640790	20100	20100	20100	20100	0
23	20230926	192500	1026640790	20100	20100	20100	20100	0
24	20230926	192400	1026640790	20100	20100	20100	20100	0
25	20230926	192300	1026640790	20100	20100	20100	20100	0
26	20230926	192200	1026640790	20100	20100	20100	20100	0
27	20230926	192100	1026640790	20100	20100	20100	20100	0
28	20230926	192000	1026640790	20100	20100	20100	20100	0
29	20230926	191900	1026640790	20100	20100	20100	20100	0
30	20230926	191800	1026640790	20100	20100	20100	20100	0
31	20230926	191700	1026640790	20100	20100	20100	20100	0
32	20230926	191600	1026640790	20100	20100	20100	20100	1225
33	20230926	191500	1026640790	20100	20100	20100	20100	0
34	20230926	191400	1026640790	20100	20100	20100	20100	0
35	20230926	191300	1026640790	20100	20100	20100	20100	0
36	20230926	191200	1026640790	20100	20100	20100	20100	0
37	20230926	191100	1026640790	20100	20100	20100	20100	0
38	20230926	191000	1026640790	20100	20100	20100	20100	0
39	20230926	190900	1026640790	20100	20100	20100	20100	0
40	20230926	190800	1026640790	20100	20100	20100	20100	0
41	20230926	190700	1026640790	20100	20100	20100	20100	0
42	20230926	190600	1026640790	20100	20100	20100	20100	0
43	20230926	190500	1026640790	20100	20100	20100	20100	0
44	20230926	190400	1026640790	20100	20100	20100	20100	0
45	20230926	190300	1026640790	20100	20100	20100	20100	0
46	20230926	190200	1026640790	20100	20100	20100	20100	0
47	20230926	190100	1026640790	20100	20100	20100	20100	0
48	20230926	190000	1026640790	20100	20100	20100	20100	0
49	20230926	185900	1026640790	20100	20100	20100	20100	0
50	20230926	185800	1026640790	20100	20100	20100	20100	0
51	20230926	185700	1026640790	20100	20100	20100	20100	0
52	20230926	185600	1026640790	20100	20100	20100	20100	0
53	20230926	185500	1026640790	20100	20100	20100	20100	0
54	20230926	185400	1026640790	20100	20100	20100	20100	0
55	20230926	185300	1026640790	20100	20100	20100	20100	0
56	20230926	185200	1026640790	20100	20100	20100	20100	0
57	20230926	185100	1026640790	20100	20100	20100	20100	0
58	20230926	185000	1026640790	20100	20100	20100	20100	0
59	20230926	184900	1026640790	20100	20100	20100	20100	0
60	20230926	184800	1026640790	20100	20100	20100	20100	0
61	20230926	184700	1026640790	20100	20100	20100	20100	0
62	20230926	184600	1026640790	20100	20100	20100	20100	1225
63	20230926	184500	1026640790	20100	20100	20100	20100	0
64	20230926	184400	1026640790	20100	20100	20100	20100	0
65	20230926	184300	1026640790	20100	20100	20100	20100	0
66	20230926	184200	1026640790	20100	20100	20100	20100	0
67	20230926	184100	1026640790	20100	20100	20100	20100	0
68	20230926	184000	1026640790	20100	20100	20100	20100	0
69	20230926	183900	1026640790	20100	20100	20100	20100	0
70	20230926	183800	1026640790	20100	20100	20100	20100	0
71	20230926	183700	1026640790	20100	20100	20100	20100	0
72	20230926	183600	1026640790	20100	20100	20100	20100	0
73	20230926	183500	1026640790	20100	20100	20100	20100	0
74	20230926	183400	1026640790	20100	20100	20100	20100	0
75	20230926	183300	1026640790	20100	20100	20100	20100	0
76	20230926	183200	1026640790	20100	20100	20100	20100	0
77	20230926	183100	1026640790	20100	20100	20100	20100	0
78	20230926	183000	1026640790	20100	20100	20100	20100	0
79	20230926	182900	1026640790	20100	20100	20100	20100	0
80	20230926	182800	1026640790	20100	20100	20100	20100	0
81	20230926	182700	1026640790	20100	20100	20100	20100	0
82	20230926	182600	1026640790	20100	20100	20100	20100	0
83	20230926	182500	1026640790	20100	20100	20100	20100	0
84	20230926	182400	1026640790	20100	20100	20100	20100	0
85	20230926	182300	1026640790	20100	20100	20100	20100	0
86	20230926	182200	1026640790	20100	20100	20100	20100	0
87	20230926	182100	1026640790	20100	20100	20100	20100	0
88	20230926	182000	1026640790	20100	20100	20100	20100	0
89	20230926	181900	1026640790	20100	20100	20100	20100	0
90	20230926	181800	1026640790	20100	20100	20100	20100	0
91	20230926	181700	1026640790	20100	20100	20100	20100	0
92	20230926	181600	1026640790	20100	20100	20100	20100	1225
93	20230926	181500	1026640790	20100	20100	20100	20100	0
94	20230926	181400	1026640790	20100	20100	20100	20100	0
95	20230926	181300	1026640790	20100	20100	20100	20100	0
96	20230926	181200	1026640790	20100	20100	20100	20100	0
97	20230926	181100	1026640790	20100	20100	20100	20100	0
98	20230926	181000	1026640790	20100	20100	20100	20100	0
99	20230926	180900	1026640790	20100	20100	20100	20100	0
100	20230926	180800	1026640790	20100	20100	20100	20100	0
101	20230926	180700	1026640790	20100	20100	20100	20100	0
102	20230926	180600	1026640790	20100	20100	20100	20100	0
103	20230926	180500	1026640790	20100	20100	20100	20100	0
104	20230926	180400	1026640790	20100	20100	20100	20100	0
105	20230926	180300	1026640790	20100	20100	20100	20100	0
106	20230926	180200	1026640790	20100	20100	20100	20100	0
107	20230926	180100	1026640790	20100	20100	20100	20100	0
108	20230926	180000	1026640790	20100	20100	20100	20100	0
109	20230926	175900	1026640790	20100	20100	20100	20100	0
110	20230926	175800	1026640790	20100	20100	20100	20100	0
111	20230926	175700	1026640790	20100	20100	20100	20100	0
112	20230926	175600	1026640790	20100	20100	20100	20100	0
113	20230926	175500	1026640790	20100	20100	20100	20100	0
114	20230926	175400	1026640790	20100	20100	20100	20100	0
115	20230926	175300	1026640790	20100	20100	20100	20100	0
116	20230926	175200	1026640790	20100	20100	20100	20100	0
117	20230926	175100	1026640790	20100	20100	20100	20100	0
118	20230926	175000	1026640790	20100	20100	20100	20100	0
119	20230926	174900	1026640790	20100	20100	20100	20100	0
120	20230926	174800	1026640790	20100	20100	20100	20100	0
121	20230926	174700	1026640790	20100	20100	20100	20100	0
122	20230926	174600	1026640790	20100	20100	20100	20100	1225
123	20230926	174500	1026640790	20100	20100	20100	20100	0
124	20230926	174400	1026640790	20100	20100	20100	20100	0
125	20230926	174300	1026640790	20100	20100	20100	20100	0
126	20230926	174200	1026640790	20100	20100	20100	20100	0
127	20230926	174100	1026640790	20100	20100	20100	20100	0
128	20230926	174000	1026640790	20100	20100	20100	20100	0
129	20230926	173900	1026640790	20100	20100	20100	20100	0
130	20230926	173800	1026640790	20100	20100	20100	20100	0
131	20230926	173700	1026640790	20100	20100	20100	20100	0
132	20230926	173600	1026640790	20100	20100	20100	20100	0
133	20230926	173500	1026640790	20100	20100	20100	20100	0
134	20230926	173400	1026640790	20100	20100	20100	20100	0
135	20230926	173300	1026640790	20100	20100	20100	20100	0
136	20230926	173200	1026640790	20100	20100	20100	20100	0
137	20230926	173100	1026640790	20100	20100	20100	20100	0
138	20230926	173000	1026640790	20100	20100	20100	20100	0
139	20230926	172900	1026640790	20100	20100	20100	20100	0
140	20230926	172800	1026640790	20100	20100	20100	20100	0
141	20230926	172700	1026640790	20100	20100	20100	20100	0
142	20230926	172600	1026640790	20100	20100	20100	20100	0
143	20230926	172500	1026640790	20100	20100	20100	20100	0
144	20230926	172400	1026640790	20100	20100	20100	20100	0
145	20230926	172300	1026640790	20100	20100	20100	20100	0
146	20230926	172200	1026640790	20100	20100	20100	20100	0
147	20230926	172100	1026640790	20100	20100	20100	20100	0
148	20230926	172000	1026640790	20100	20100	20100	20100	0
149	20230926	171900	1026640790	20100	20100	20100	20100	0
150	20230926	171800	1026640790	20100	20100	20100	20100	0
151	20230926	171700	1026640790	20100	20100	20100	20100	0
152	20230926	171600	1026640790	20100	20100	20100	20100	1225
153	20230926	171500	1026640790	20100	20100	20100	20100	0
154	20230926	171400	1026640790	20100	20100	20100	20100	0
155	20230926	171300	1026640790	20100	20100	20100	20100	0
156	20230926	171200	1026640790	20100	20100	20100	20100	0
157	20230926	171100	1026640790	20100	20100	20100	20100	0
158	20230926	171000	1026640790	20100	20100	20100	20100	0
159	20230926	170900	1026640790	20100	20100	20100	20100	0
160	20230926	170800	1026640790	20100	20100	20100	20100	0
161	20230926	170700	1026640790	20100	20100	20100	20100	0
162	20230926	170600	1026640790	20100	20100	20100	20100	0
163	20230926	170500	1026640790	20100	20100	20100	20100	0
164	20230926	170400	1026640790	20100	20100	20100	20100	0
165	20230926	170300	1026640790	20100	20100	20100	20100	0
166	20230926	170200	1026640790	20100	20100	20100	20100	0
167	20230926	170100	1026640790	20100	20100	20100	20100	0
168	20230926	170000	1026640790	20100	20100	20100	20100	0
169	20230926	165900	1026640790	20100	20100	20100	20100	0
170	20230926	165800	1026640790	20100	20100	20100	20100	0
171	20230926	165700	1026640790	20100	20100	20100	20100	0
172	20230926	165600	1026640790	20100	20100	20100	20100	0
173	20230926	165500	1026640790	20100	20100	20100	20100	0
174	20230926	165400	1026640790	20100	20100	20100	20100	0
175	20230926	165300	1026640790	20100	20100	20100	20100	0
176	20230926	165200	1026640790	20100	20100	20100	20100	0
177	20230926	165100	1026640790	20100	20100	20100	20100	0
178	20230926	165000	1026640790	20100	20100	20100	20100	0
179	20230926	164900	1026640790	20100	20100	20100	20100	0
180	20230926	164800	1026640790	20100	20100	20100	20100	0
181	20230926	164700	1026640790	20100	20100	20100	20100	0
182	20230926	164600	1026640790	20100	20100	20100	20100	1225
183	20230926	164500	1026640790	20100	20100	20100	20100	0
184	20230926	164400	1026640790	20100	20100	20100	20100	0
185	20230926	164300	1026640790	20100	20100	20100	20100	0
186	20230926	164200	1026640790	20100	20100	20100	20100	0
187	20230926	164100	1026640790	20100	20100	20100	20100	0
188	20230926	164000	1026640790	20100	20100	20100	20100	0
189	20230926	163900	1026640790	20100	20100	20100	20100	0
190	20230926	163800	1026640790	20100	20100	20100	20100	0
191	20230926	163700	1026640790	20100	20100	20100	20100	0
192	20230926	163600	1026640790	20100	20100	20100	20100	0
193	20230926	163500	1026640790	20100	20100	20100	20100	0
194	20230926	163400	1026640790	20100	20100	20100	20100	0
195	20230926	163300	1026640790	20100	20100	20100	20100	0
196	20230926	163200	1026640790	20100	20100	20100	20100	0
197	20230926	163100	1026640790	20100	20100	20100	20100	0
198	20230926	163000	1026640790	20100	20100	20100	20100	0
199	20230926	162900	1026640790	20100	20100	20100	20100	0
200	20230926	162800	1026640790	20100	20100	20100	20100	0
201	20230926	162700	1026640790	20100	20100	20100	20100	0
202	20230926	162600	1026640790	20100	20100	20100	20100	0
203	20230926	162500	1026640790	20100	20100	20100	20100	0
204	20230926	162400	1026640790	20100	20100	20100	20100	0
205	20230926	162300	1026640790	20100	20100	20100	20100	0
206	20230926	162200	1026640790	20100	20100	20100	20100	0
207	20230926	162100	1026640790	20100	20100	20100	20100	0
208	20230926	162000	1026640790	20100	20100	20100	20100	0
209	20230926	161900	1026640790	20100	20100	20100	20100	0
210	20230926	161800	1026640790	20100	20100	20100	20100	0
211	20230926	161700	1026640790	20100	20100	20100	20100	0
212	20230926	161600	1026640790	20100	20100	20100	20100	1225
213	20230926	161500	1026640790	20100	20100	20100	20100	0
214	20230926	161400	1026640790	20100	20100	20100	20100	0
215	20230926	161300	1026640790	20100	20100	20100	20100	0
216	20230926	161200	1026640790	20100	20100	20100	20100	0
217	20230926	161100	1026640790	20100	20100	20100	20100	0
218	20230926	161000	1026640790	20100	20100	20100	20100	0
219	20230926	160900	1026640790	20100	20100	20100	20100	0
220	20230926	160800	1026640790	20100	20100	20100	20100	0
221	20230926	160700	1026640790	20100	20100	20100	20100	0
222	20230926	160600	1026640790	20100	20100	20100	20100	0
223	20230926	160500	1026640790	20100	20100	20100	20100	0
224	20230926	160400	1026640790	20100	20100	20100	20100	0
225	20230926	160300	1026640790	20100	20100	20100	20100	0
226	20230926	160200	1026640790	20100	20100	20100	20100	0
227	20230926	160100	1026640790	20100	20100	20100	20100	0
228	20230926	160000	1026640790	20100	20100	20100	20100	0
229	20230926	155900	1026640790	20100	20100	20100	20100	0
230	20230926	155800	1026640790	20100	20100	20100	20100	0
231	20230926	155700	1026640790	20100	20100	20100	20100	0
232	20230926	155600	1026640790	20100	20100	20100	20100	0
233	20230926	155500	1026640790	20100	20100	20100	20100	0
234	20230926	155400	1026640790	20100	20100	20100	20100	0
235	20230926	155300	1026640790	20100	20100	20100	20100	0
236	20230926	155200	1026640790	20100	20100	20100	20100	0
237	20230926	155100	1026640790	20100	20100	20100	20100	0
238	20230926	155000	1026640790	20100	20100	20100	20100	0
239	20230926	154900	1026640790	20100	20100	20100	20100	0
240	20230926	154800	1026640790	20100	20100	20100	20100	0
241	20230926	154700	1026640790	20100	20100	20100	20100	0
242	20230926	154600	1026640790	20100	20100	20100	20100	1225
243	20230926	154500	1026640790	20100	20100	20100	20100	0
244	20230926	154400	1026640790	20100	20100	20100	20100	0
245	20230926	154300	1026640790	20100	20100	20100	20100	0
246	20230926	154200	1026640790	20100	20100	20100	20100	0
247	20230926	154100	1026640790	20100	20100	20100	20100	0
248	20230926	154000	1026640790	20100	20100	20100	20100	0
249	20230926	153900	1026640790	20100	20100	20100	20100	0
250	20230926	153800	1026640790	20100	20100	20100	20100	0
251	20230926	153700	1026640790	20100	20100	20100	20100	0
252	20230926	153600	1026640790	20100	20100	20100	20100	0
253	20230926	153500	1026640790	20100	20100	20100	20100	0
254	20230926	153400	1026640790	20100	20100	20100	20100	0
255	20230926	153300	1026640790	20100	20100	20100	20100	0
256	20230926	153200	1026640790	20100	20100	20100	20100	0
257	20230926	153100	1026640790	20100	20100	20100	20100	0
258	20230926	153000	1026640790	20100	20100	20100	20100	1225
259	20230926	152900	1002018290	20100	20100	20100	20100	0
260	20230926	152800	1002018290	20100	20100	20100	20100	0
261	20230926	152700	1002018290	20100	20100	20100	20100	0
262	20230926	152600	1002018290	20100	20100	20100	20100	0
263	20230926	152500	1002018290	20100	20100	20100	20100	0
264	20230926	152400	1002018290	20100	20100	20100	20100	0
265	20230926	152300	1002018290	20100	20100	20100	20100	0
266	20230926	152200	1002018290	20100	20100	20100	20100	0
267	20230926	152100	1002018290	20100	20100	20100	20100	0
268	20230926	152000	1002018290	20100	20100	20100	20100	0
269	20230926	151900	1002018290	20100	20100	20100	20100	58
270	20230926	151800	1000852490	20100	20150	20150	20050	83
271	20230926	151700	999184340	20100	20150	20150	20100	1532
272	20230926	151600	968388740	20150	20150	20150	20150	90
273	20230926	151500	966575240	20150	20150	20150	20150	51
274	20230926	151400	965547590	20150	20150	20150	20100	79
275	20230926	151300	963957590	20100	20150	20150	20100	36
276	20230926	151200	963232440	20100	20150	20150	20100	40
277	20230926	151100	962427490	20100	20150	20150	20100	64
278	20230926	151000	961138390	20150	20150	20150	20100	64
279	20230926	150900	959849290	20150	20150	20150	20100	142
280	20230926	150800	956989990	20150	20100	20150	20100	76
281	20230926	150700	955462340	20150	20150	20150	20150	2
282	20230926	150600	955422040	20100	20150	20150	20100	102
283	20230926	150500	953368490	20150	20150	20150	20100	11
284	20230926	150400	953147090	20150	20150	20150	20100	101
285	20230926	150300	951114440	20150	20150	20150	20150	42
286	20230926	150200	950268140	20100	20100	20100	20100	0
287	20230926	150100	950268140	20100	20100	20150	20100	64
288	20230926	150000	948979790	20150	20150	20150	20150	3
289	20230926	145900	948919340	20150	20100	20150	20100	737
290	20230926	145800	934104890	20100	20100	20100	20100	47
291	20230926	145700	933160190	20100	20100	20100	20100	2
292	20230926	145600	933119990	20100	20100	20100	20100	69
293	20230926	145500	931733090	20100	20100	20100	20100	152
294	20230926	145400	928677890	20100	20100	20100	20100	23
295	20230926	145300	928215590	20100	20100	20100	20100	1
296	20230926	145200	928195490	20100	20100	20100	20100	41
297	20230926	145100	927371390	20100	20100	20100	20100	156
298	20230926	145000	924235790	20100	20100	20100	20100	78
299	20230926	144900	922667990	20100	20100	20100	20100	10
300	20230926	144800	922466990	20100	20100	20100	20100	5
301	20230926	144700	922366490	20100	20100	20100	20100	23
302	20230926	144600	921904190	20100	20100	20100	20100	6
303	20230926	144500	921783590	20050	20100	20100	20050	31
304	20230926	144400	921161990	20100	20100	20100	20100	1
305	20230926	144300	921141890	20100	20100	20100	20100	2
306	20230926	144200	921101690	20100	20100	20100	20100	0
307	20230926	144100	921101690	20100	20100	20100	20100	2
308	20230926	144000	921061490	20050	20050	20050	20050	41
309	20230926	143900	920239440	20050	20050	20050	20050	115
310	20230926	143800	917933690	20050	20100	20100	20050	30
311	20230926	143700	917331740	20050	20050	20100	20050	28
312	20230926	143600	916770240	20050	20100	20100	20050	111
313	20230926	143500	914539490	20100	20100	20100	20100	1
314	20230926	143400	914519390	20050	20050	20050	20050	98
315	20230926	143300	912554490	20100	20100	20100	20100	0
316	20230926	143200	912554490	20100	20100	20100	20050	626
317	20230926	143100	900002990	20100	20100	20100	20100	49
318	20230926	143000	899018090	20050	20100	20100	20050	63
319	20230926	142900	897752290	20100	20100	20100	20100	0
320	20230926	142800	897752290	20100	20050	20100	20050	47
321	20230926	142700	896808590	20100	20100	20100	20100	1
322	20230926	142600	896788490	20100	20100	20100	20100	34
323	20230926	142500	896105090	20050	20050	20100	20050	97
324	20230926	142400	894157740	20100	20050	20100	20050	111
325	20230926	142300	891932140	20100	20100	20100	20050	405
326	20230926	142200	883810840	20100	20100	20100	20100	1
327	20230926	142100	883790740	20100	20100	20100	20050	17
328	20230926	142000	883449690	20100	20100	20100	20050	111
329	20230926	141900	881218840	20100	20100	20100	20100	1
330	20230926	141800	881198740	20100	20100	20100	20100	0
331	20230926	141700	881198740	20100	20100	20100	20100	1
332	20230926	141600	881178640	20100	20100	20100	20100	2
333	20230926	141500	881138440	20100	20100	20100	20100	46
334	20230926	141400	880213840	20100	20100	20100	20100	0
335	20230926	141300	880213840	20100	20050	20100	20050	51
336	20230926	141200	879191240	20050	20100	20100	20050	105
337	20230926	141100	877085940	20100	20100	20100	20100	0
338	20230926	141000	877085940	20100	20100	20100	20100	2
339	20230926	140900	877045740	20100	20100	20100	20100	21
340	20230926	140800	876623640	20100	20100	20100	20100	1
341	20230926	140700	876603540	20050	20100	20100	20050	24
342	20230926	140600	876121340	20050	20050	20050	20050	348
343	20230926	140500	869143940	20100	20100	20100	20100	1
344	20230926	140400	869123840	20100	20100	20100	20100	1
345	20230926	140300	869103740	20100	20100	20100	20100	96
346	20230926	140200	867174140	20100	20100	20100	20100	1
347	20230926	140100	867154040	20100	20100	20100	20100	21
348	20230926	140000	866731940	20100	20100	20100	20100	1
349	20230926	135900	866711840	20100	20050	20100	20050	3
350	20230926	135800	866651590	20100	20100	20100	20100	5
351	20230926	135700	866551090	20100	20100	20100	20100	337
352	20230926	135600	859777390	20050	20100	20100	20050	143
353	20230926	135500	856908090	20100	20050	20100	20050	11
354	20230926	135400	856687490	20100	20100	20100	20100	1
355	20230926	135300	856667390	20050	20100	20100	20050	20
356	20230926	135200	856266290	20050	20050	20050	20050	270
357	20230926	135100	850852790	20100	20100	20100	20050	54
358	20230926	135000	849769890	20100	20100	20100	20100	0
359	20230926	134900	849769890	20100	20050	20100	20050	2
360	20230926	134800	849729740	20050	20100	20100	20050	157
361	20230926	134700	846579940	20100	20100	20100	20100	198
362	20230926	134600	842600140	20100	20100	20100	20100	1
363	20230926	134500	842580040	20050	20050	20050	20050	0
364	20230926	134400	842580040	20050	20100	20100	20050	288
365	20230926	134300	836791790	20100	20050	20100	20050	537
366	20230926	134200	826003090	20100	20100	20100	20100	1
367	20230926	134100	825982990	20100	20100	20100	20100	0
368	20230926	134000	825982990	20100	20100	20100	20100	1
369	20230926	133900	825962890	20100	20100	20100	20100	69
370	20230926	133800	824575990	20100	20100	20100	20100	165
371	20230926	133700	821259490	20100	20100	20100	20100	1
372	20230926	133600	821239390	20100	20100	20100	20100	1
373	20230926	133500	821219290	20100	20100	20100	20100	1
374	20230926	133400	821199190	20100	20100	20100	20100	46
375	20230926	133300	820274590	20100	20050	20100	20050	136
376	20230926	133200	817545290	20100	20100	20100	20100	3
377	20230926	133100	817484990	20100	20100	20100	20050	17
378	20230926	133000	817143790	20100	20100	20100	20100	29
379	20230926	132900	816560890	20100	20100	20100	20100	151
380	20230926	132800	813525790	20100	20100	20100	20100	4
381	20230926	132700	813445390	20100	20050	20100	20050	38
382	20230926	132600	812683440	20100	20100	20100	20100	1
383	20230926	132500	812663340	20100	20100	20100	20100	1
384	20230926	132400	812643240	20100	20100	20100	20100	144
385	20230926	132300	809748840	20100	20100	20100	20100	0
386	20230926	132200	809748840	20100	20100	20100	20100	1
387	20230926	132100	809728740	20050	20100	20100	20050	42
388	20230926	132000	808885040	20100	20100	20100	20100	19
389	20230926	131900	808503140	20100	20100	20100	20100	35
390	20230926	131800	807799640	20100	20100	20100	20100	1
391	20230926	131700	807779540	20100	20100	20100	20100	6
392	20230926	131600	807658940	20100	20100	20100	20100	0
393	20230926	131500	807658940	20100	20100	20100	20100	8
394	20230926	131400	807498140	20100	20100	20100	20100	1
395	20230926	131300	807478040	20050	20100	20100	20050	80
396	20230926	131200	805870090	20100	20100	20100	20100	1
397	20230926	131100	805849990	20100	20100	20100	20100	21
398	20230926	131000	805427890	20100	20100	20100	20100	22
399	20230926	130900	804985690	20100	20100	20100	20100	49
400	20230926	130800	804000790	20100	20100	20100	20100	1
401	20230926	130700	803980690	20100	20100	20100	20100	39
402	20230926	130600	803196790	20050	20100	20100	20050	762
403	20230926	130500	787899140	20100	20100	20100	20100	431
404	20230926	130400	779236040	20100	20100	20100	20100	1
405	20230926	130300	779215940	20100	20100	20100	20100	29
406	20230926	130200	778633040	20100	20100	20100	20100	0
407	20230926	130100	778633040	20100	20100	20100	20050	7
408	20230926	130000	778492440	20050	20100	20100	20050	144
409	20230926	125900	775599540	20100	20100	20100	20100	388
410	20230926	125800	767800740	20100	20100	20100	20100	197
411	20230926	125700	763841040	20100	20050	20100	20050	4
412	20230926	125600	763760740	20100	20100	20100	20100	50
413	20230926	125500	762755740	20100	20050	20100	20050	2
414	20230926	125400	762715590	20100	20050	20100	20050	2
415	20230926	125300	762675440	20100	20050	20100	20050	60
416	20230926	125200	761470840	20100	20050	20100	20050	49
417	20230926	125100	760488290	20100	20100	20100	20100	0
418	20230926	125000	760488290	20100	20100	20100	20100	98
419	20230926	124900	758518490	20050	20100	20100	20050	152
420	20230926	124800	755468390	20100	20100	20100	20100	1
421	20230926	124700	755448290	20100	20050	20100	20050	14
422	20230926	124600	755167390	20100	20050	20100	20050	11
423	20230926	124500	754946790	20100	20100	20100	20100	11
424	20230926	124400	754725690	20100	20050	20100	20050	103
425	20230926	124300	752657390	20100	20100	20100	20100	0
426	20230926	124200	752657390	20100	20050	20100	20050	291
427	20230926	124100	746822790	20050	20100	20100	20050	168
428	20230926	124000	743450240	20100	20100	20100	20100	297
429	20230926	123900	737480540	20100	20100	20100	20100	20
430	20230926	123800	737078540	20100	20100	20100	20100	2
431	20230926	123700	737038340	20100	20100	20100	20100	1
432	20230926	123600	737018240	20100	20100	20100	20100	2
433	20230926	123500	736978040	20100	20100	20100	20100	1
434	20230926	123400	736957940	20100	20100	20100	20100	1
435	20230926	123300	736937840	20100	20100	20100	20100	4
436	20230926	123200	736857440	20100	20100	20100	20100	1
437	20230926	123100	736837340	20100	20100	20100	20100	11
438	20230926	123000	736616240	20100	20100	20100	20100	1
439	20230926	122900	736596140	20100	20100	20100	20100	0
440	20230926	122800	736596140	20100	20100	20100	20100	20
441	20230926	122700	736194140	20100	20100	20100	20100	28
442	20230926	122600	735631340	20100	20100	20100	20100	12
443	20230926	122500	735390140	20100	20100	20100	20100	0
444	20230926	122400	735390140	20100	20100	20100	20100	28
445	20230926	122300	734827340	20100	20100	20100	20100	1
446	20230926	122200	734807240	20100	20100	20100	20100	0
447	20230926	122100	734807240	20100	20150	20150	20100	478
448	20230926	122000	725199290	20150	20150	20150	20100	13
449	20230926	121900	724937790	20150	20150	20150	20150	1
450	20230926	121800	724917640	20150	20150	20150	20150	6
451	20230926	121700	724796740	20150	20150	20150	20150	3
452	20230926	121600	724736290	20150	20150	20150	20150	19
453	20230926	121500	724353440	20150	20100	20150	20100	14
454	20230926	121400	724071740	20150	20150	20150	20150	5
455	20230926	121300	723970990	20150	20150	20150	20150	4
456	20230926	121200	723890390	20150	20150	20150	20150	4
457	20230926	121100	723809790	20150	20150	20150	20150	0
458	20230926	121000	723809790	20150	20150	20150	20150	0
459	20230926	120900	723809790	20150	20150	20150	20150	1
460	20230926	120800	723789640	20150	20150	20150	20150	2
461	20230926	120700	723749340	20150	20150	20150	20150	4
462	20230926	120600	723668740	20150	20150	20150	20150	1
463	20230926	120500	723648590	20150	20150	20150	20150	1
464	20230926	120400	723628440	20150	20150	20150	20150	1
465	20230926	120300	723608290	20150	20150	20150	20150	0
466	20230926	120200	723608290	20150	20100	20150	20100	403
467	20230926	120100	715505840	20100	20100	20100	20100	11
468	20230926	120000	715284740	20100	20100	20100	20100	0
469	20230926	115900	715284740	20100	20100	20100	20100	29
470	20230926	115800	714701840	20100	20050	20100	20050	3
471	20230926	115700	714641590	20050	20050	20050	20050	6
472	20230926	115600	714521290	20100	20100	20100	20100	2
473	20230926	115500	714481090	20100	20050	20100	20050	14
474	20230926	115400	714200340	20050	20050	20050	20050	1
475	20230926	115300	714180290	20100	20100	20100	20100	1
476	20230926	115200	714160190	20050	20050	20050	20050	2
477	20230926	115100	714120090	20100	20100	20100	20100	1
478	20230926	115000	714099990	20100	20100	20100	20100	2
479	20230926	114900	714059790	20050	20050	20050	20050	1
480	20230926	114800	714039740	20100	20100	20100	20100	1
481	20230926	114700	714019640	20100	20100	20100	20100	1
482	20230926	114600	713999540	20050	20050	20050	20050	12
483	20230926	114500	713758940	20100	20100	20100	20100	1
484	20230926	114400	713738840	20100	20100	20100	20100	11
485	20230926	114300	713517740	20100	20100	20100	20100	18
486	20230926	114200	713155940	20100	20100	20100	20100	7
487	20230926	114100	713015240	20150	20150	20150	20150	0
488	20230926	114000	713015240	20150	20150	20150	20150	1
489	20230926	113900	712995090	20100	20100	20100	20100	34
490	20230926	113800	712311690	20150	20150	20150	20150	17
491	20230926	113700	711969140	20150	20150	20150	20150	1
492	20230926	113600	711948990	20150	20150	20150	20100	20
493	20230926	113500	711546890	20100	20150	20150	20100	22
494	20230926	113400	711104640	20150	20100	20150	20100	12
495	20230926	113300	710863340	20100	20100	20100	20100	59
496	20230926	113200	709677440	20100	20100	20100	20100	50
497	20230926	113100	708672440	20100	20100	20100	20100	53
498	20230926	113000	707607140	20100	20100	20100	20100	1
499	20230926	112900	707587040	20100	20150	20150	20100	243
500	20230926	112800	702702690	20100	20100	20100	20100	201
501	20230926	112700	698662590	20050	20050	20050	20050	1
502	20230926	112600	698642540	20100	20100	20100	20100	0
503	20230926	112500	698642540	20100	20100	20100	20100	2
504	20230926	112400	698602340	20100	20100	20100	20100	0
505	20230926	112300	698602340	20100	20100	20100	20100	3
506	20230926	112200	698542040	20050	20100	20100	20050	114
507	20230926	112100	696255740	20100	20050	20100	20050	546
508	20230926	112000	685308390	20050	20000	20050	20000	1541
509	20230926	111900	654488340	20050	20050	20050	20050	94
510	20230926	111800	652603640	20100	20100	20100	20100	0
511	20230926	111700	652603640	20100	20150	20150	20050	1764
512	20230926	111600	617223040	20150	20150	20150	20100	79
513	20230926	111500	615634990	20150	20150	20150	20150	0
514	20230926	111400	615634990	20150	20150	20150	20150	8
515	20230926	111300	615473790	20150	20150	20150	20150	3
516	20230926	111200	615413340	20150	20150	20150	20150	17
517	20230926	111100	615070790	20150	20150	20150	20150	24
518	20230926	111000	614587190	20150	20150	20150	20150	3
519	20230926	110900	614526740	20150	20100	20150	20100	25
520	20230926	110800	614023290	20150	20150	20150	20150	1
521	20230926	110700	614003140	20150	20150	20150	20150	26
522	20230926	110600	613479240	20150	20150	20150	20150	2
523	20230926	110500	613438940	20150	20150	20150	20150	3
524	20230926	110400	613378490	20150	20150	20150	20150	0
525	20230926	110300	613378490	20150	20150	20150	20150	2
526	20230926	110200	613338190	20150	20150	20150	20150	0
527	20230926	110100	613338190	20150	20150	20150	20150	1
528	20230926	110000	613318040	20100	20100	20100	20100	382
529	20230926	105900	605639840	20100	20100	20100	20100	3
530	20230926	105800	605579540	20100	20100	20100	20100	1
531	20230926	105700	605559440	20100	20100	20100	20100	539
532	20230926	105600	594725540	20050	20050	20050	20050	245
533	20230926	105500	589813290	20100	20100	20100	20100	6
534	20230926	105400	589692690	20100	20100	20100	20100	565
535	20230926	105300	578336190	20100	20150	20150	20100	13
536	20230926	105200	578074790	20150	20150	20150	20100	42
537	20230926	105100	577229490	20150	20150	20150	20150	5
538	20230926	105000	577128740	20150	20150	20150	20150	4
539	20230926	104900	577048140	20150	20150	20150	20150	3
540	20230926	104800	576987690	20100	20150	20150	20100	121
541	20230926	104700	574555540	20150	20150	20150	20100	24
542	20230926	104600	574072940	20150	20150	20150	20100	39
543	20230926	104500	573287340	20150	20100	20150	20100	2
544	20230926	104400	573247090	20150	20150	20150	20150	17
545	20230926	104300	572904540	20150	20150	20150	20150	1
546	20230926	104200	572884390	20150	20150	20150	20150	645
547	20230926	104100	559887640	20200	20200	20200	20200	29
548	20230926	104000	559301840	20150	20150	20150	20150	10
549	20230926	103900	559100340	20150	20150	20200	20150	235
550	20230926	103800	554364290	20200	20200	20200	20150	55
551	20230926	103700	553255790	20200	20200	20200	20200	0
552	20230926	103600	553255790	20200	20200	20200	20200	2
553	20230926	103500	553215390	20200	20200	20200	20200	13
554	20230926	103400	552952790	20200	20200	20200	20200	1
555	20230926	103300	552932590	20200	20200	20200	20200	61
556	20230926	103200	551700390	20150	20150	20150	20150	0
557	20230926	103100	551700390	20150	20250	20250	20150	247
558	20230926	103000	546713590	20200	20200	20200	20200	2142
559	20230926	102900	503445190	20150	20150	20150	20150	0
560	20230926	102800	503445190	20150	20200	20200	20150	43
561	20230926	102700	502578490	20200	20150	20200	20150	22
562	20230926	102600	502135090	20150	20200	20200	20150	147
563	20230926	102500	499172140	20150	20150	20150	20150	383
564	20230926	102400	491454690	20150	20150	20150	20150	137
565	20230926	102300	488694140	20100	20100	20100	20050	1150
566	20230926	102200	465584140	20100	20100	20100	20050	45
567	20230926	102100	464680640	20100	20050	20100	20050	22
568	20230926	102000	464238940	20100	20100	20100	20100	0
569	20230926	101900	464238940	20100	20050	20100	20050	157
570	20230926	101800	461090740	20100	20100	20100	20100	63
571	20230926	101700	459824440	20100	20100	20100	20100	4
572	20230926	101600	459744040	20100	20100	20100	20100	7
573	20230926	101500	459603340	20100	20100	20100	20100	58
574	20230926	101400	458437540	20050	20050	20050	20050	598
575	20230926	101300	446447640	20050	20050	20050	20050	83
576	20230926	101200	444783490	20050	20000	20050	20000	6
577	20230926	101100	444663440	20050	20050	20050	20000	95
578	20230926	101000	442762190	20050	20050	20050	20000	22
579	20230926	100900	442321790	20050	20050	20050	20050	1
580	20230926	100800	442301740	20050	20050	20050	20050	87
581	20230926	100700	440557390	20050	20050	20050	20050	5
582	20230926	100600	440457140	20000	20050	20050	20000	25
583	20230926	100500	439956490	20050	20050	20050	20050	3
584	20230926	100400	439896340	20050	20000	20050	20000	440
585	20230926	100300	431094340	20000	20000	20050	20000	1167
586	20230926	100200	407731590	20000	20000	20000	20000	29
587	20230926	100100	407151590	19990	20000	20000	19990	4
588	20230926	100000	407071600	19990	20000	20000	19990	752
589	20230926	095900	392031610	19990	20050	20050	19990	4266
590	20230926	095800	306712150	20050	20050	20050	20050	7
591	20230926	095700	306571800	20050	20050	20050	20050	26
592	20230926	095600	306050500	20050	20050	20050	20050	13
593	20230926	095500	305789850	20050	20050	20050	20000	1236
594	20230926	095400	281008100	20100	20050	20100	20050	130
595	20230926	095300	278401050	20050	20050	20050	20050	49
596	20230926	095200	277418600	20050	20100	20100	20050	21
597	20230926	095100	276997000	20100	20100	20100	20050	18
598	20230926	095000	276635450	20100	20150	20150	20100	64
599	20230926	094900	275348650	20100	20150	20150	20100	55
600	20230926	094800	274241900	20150	20150	20150	20100	63
601	20230926	094700	272975450	20150	20150	20150	20100	43
602	20230926	094600	272109950	20150	20150	20150	20100	30
603	20230926	094500	271506050	20150	20100	20150	20100	1018
604	20230926	094400	251044050	20100	20100	20100	20050	78
605	20230926	094300	249479400	20050	20050	20050	20050	30
606	20230926	094200	248877900	20050	20100	20100	20050	1831
607	20230926	094100	212166250	20100	20100	20100	20100	378
608	20230926	094000	204568450	20100	20100	20100	20100	1
609	20230926	093900	204548350	20100	20100	20100	20100	375
610	20230926	093800	197010850	20100	20100	20100	20100	43
611	20230926	093700	196146550	20100	20100	20100	20100	48
612	20230926	093600	195181750	20100	20100	20100	20100	351
613	20230926	093500	188126650	20150	20150	20150	20150	0
614	20230926	093400	188126650	20150	20150	20150	20100	176
615	20230926	093300	184588550	20150	20150	20150	20100	82
616	20230926	093200	182936300	20150	20200	20200	20150	10
617	20230926	093100	182734500	20200	20200	20200	20200	3
618	20230926	093000	182673900	20200	20150	20200	20150	136
619	20230926	092900	179932850	20150	20150	20150	20150	30
620	20230926	092800	179328350	20150	20150	20150	20150	245
621	20230926	092700	174391600	20150	20150	20150	20150	237
622	20230926	092600	169616050	20150	20150	20150	20150	4
623	20230926	092500	169535450	20150	20200	20200	20150	83
624	20230926	092400	167861950	20150	20250	20250	20050	2935
625	20230926	092300	108808850	20300	20300	20300	20250	48
626	20230926	092200	107835400	20300	20250	20300	20250	13
627	20230926	092100	107572000	20300	20300	20300	20300	30
628	20230926	092000	106963000	20300	20300	20300	20300	7
629	20230926	091900	106820900	20200	20200	20200	20200	22
630	20230926	091800	106376500	20200	20150	20200	20150	439
631	20230926	091700	97509200	20150	20200	20200	20150	219
632	20230926	091600	93087800	20200	20200	20200	20200	1
633	20230926	091500	93067600	20250	20250	20250	20250	46
634	20230926	091400	92136100	20300	20200	20300	20150	729
635	20230926	091300	77371500	20150	20150	20150	20150	122
636	20230926	091200	74913200	20150	20300	20300	20150	1969
637	20230926	091100	34995150	20350	20350	20350	20300	122
638	20230926	091000	32513450	20350	20350	20350	20350	8
639	20230926	090900	32350650	20350	20300	20350	20300	6
640	20230926	090800	32228750	20350	20350	20350	20350	22
641	20230926	090700	31781050	20300	20300	20300	20300	0
642	20230926	090600	31781050	20300	20350	20350	20300	410
643	20230926	090500	23447800	20400	20400	20400	20400	112
644	20230926	090400	21163000	20450	20450	20450	20450	53
645	20230926	090300	20079150	20400	20450	20500	20400	291
646	20230926	090200	14133050	20450	20400	20450	20400	125
647	20230926	090100	11582900	20400	20450	20450	20400	221
648	20230926	090000	7072250	20450	20300	20450	20300	348