KissMeData/024880/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	190300	321167155	5030	5030	5030	5030	1902
3	20230927	190200	321167155	5030	5030	5030	5030	0
4	20230927	190100	321167155	5030	5030	5030	5030	0
5	20230927	190000	321167155	5030	5030	5030	5030	0
6	20230927	185900	321167155	5030	5030	5030	5030	0
7	20230927	185800	321167155	5030	5030	5030	5030	0
8	20230927	185700	321167155	5030	5030	5030	5030	0
9	20230927	185600	321167155	5030	5030	5030	5030	0
10	20230927	185500	321167155	5030	5030	5030	5030	0
11	20230927	185400	321167155	5030	5030	5030	5030	0
12	20230927	185300	321167155	5030	5030	5030	5030	0
13	20230927	185200	321167155	5030	5030	5030	5030	0
14	20230927	185100	321167155	5030	5030	5030	5030	0
15	20230927	185000	321167155	5030	5030	5030	5030	0
16	20230927	184900	321167155	5030	5030	5030	5030	0
17	20230927	184800	321167155	5030	5030	5030	5030	0
18	20230927	184700	321167155	5030	5030	5030	5030	0
19	20230927	184600	321167155	5030	5030	5030	5030	0
20	20230927	184500	321167155	5030	5030	5030	5030	0
21	20230927	184400	321167155	5030	5030	5030	5030	0
22	20230927	184300	321167155	5030	5030	5030	5030	0
23	20230927	184200	321167155	5030	5030	5030	5030	0
24	20230927	184100	321167155	5030	5030	5030	5030	0
25	20230927	184000	321167155	5030	5030	5030	5030	0
26	20230927	183900	321167155	5030	5030	5030	5030	0
27	20230927	183800	321167155	5030	5030	5030	5030	0
28	20230927	183700	321167155	5030	5030	5030	5030	0
29	20230927	183600	321167155	5030	5030	5030	5030	0
30	20230927	183500	321167155	5030	5030	5030	5030	0
31	20230927	183400	321167155	5030	5030	5030	5030	0
32	20230927	183300	321167155	5030	5030	5030	5030	1902
33	20230927	183200	321167155	5030	5030	5030	5030	0
34	20230927	183100	321167155	5030	5030	5030	5030	0
35	20230927	183000	321167155	5030	5030	5030	5030	0
36	20230927	182900	321167155	5030	5030	5030	5030	0
37	20230927	182800	321167155	5030	5030	5030	5030	0
38	20230927	182700	321167155	5030	5030	5030	5030	0
39	20230927	182600	321167155	5030	5030	5030	5030	0
40	20230927	182500	321167155	5030	5030	5030	5030	0
41	20230927	182400	321167155	5030	5030	5030	5030	0
42	20230927	182300	321167155	5030	5030	5030	5030	0
43	20230927	182200	321167155	5030	5030	5030	5030	0
44	20230927	182100	321167155	5030	5030	5030	5030	0
45	20230927	182000	321167155	5030	5030	5030	5030	0
46	20230927	181900	321167155	5030	5030	5030	5030	0
47	20230927	181800	321167155	5030	5030	5030	5030	0
48	20230927	181700	321167155	5030	5030	5030	5030	0
49	20230927	181600	321167155	5030	5030	5030	5030	0
50	20230927	181500	321167155	5030	5030	5030	5030	0
51	20230927	181400	321167155	5030	5030	5030	5030	0
52	20230927	181300	321167155	5030	5030	5030	5030	0
53	20230927	181200	321167155	5030	5030	5030	5030	0
54	20230927	181100	321167155	5030	5030	5030	5030	0
55	20230927	181000	321167155	5030	5030	5030	5030	0
56	20230927	180900	321167155	5030	5030	5030	5030	0
57	20230927	180800	321167155	5030	5030	5030	5030	0
58	20230927	180700	321167155	5030	5030	5030	5030	0
59	20230927	180600	321167155	5030	5030	5030	5030	0
60	20230927	180500	321167155	5030	5030	5030	5030	0
61	20230927	180400	321167155	5030	5030	5030	5030	0
62	20230927	180300	321167155	5030	5030	5030	5030	1902
63	20230927	180200	321167155	5030	5030	5030	5030	0
64	20230927	180100	321167155	5030	5030	5030	5030	0
65	20230927	180000	321167155	5030	5030	5030	5030	0
66	20230927	175900	321167155	5030	5030	5030	5030	0
67	20230927	175800	321167155	5030	5030	5030	5030	0
68	20230927	175700	321167155	5030	5030	5030	5030	0
69	20230927	175600	321167155	5030	5030	5030	5030	0
70	20230927	175500	321167155	5030	5030	5030	5030	0
71	20230927	175400	321167155	5030	5030	5030	5030	0
72	20230927	175300	321167155	5030	5030	5030	5030	0
73	20230927	175200	321167155	5030	5030	5030	5030	0
74	20230927	175100	321167155	5030	5030	5030	5030	0
75	20230927	175000	321167155	5030	5030	5030	5030	0
76	20230927	174900	321167155	5030	5030	5030	5030	0
77	20230927	174800	321167155	5030	5030	5030	5030	0
78	20230927	174700	321167155	5030	5030	5030	5030	0
79	20230927	174600	321167155	5030	5030	5030	5030	0
80	20230927	174500	321167155	5030	5030	5030	5030	0
81	20230927	174400	321167155	5030	5030	5030	5030	0
82	20230927	174300	321167155	5030	5030	5030	5030	0
83	20230927	174200	321167155	5030	5030	5030	5030	0
84	20230927	174100	321167155	5030	5030	5030	5030	0
85	20230927	174000	321167155	5030	5030	5030	5030	0
86	20230927	173900	321167155	5030	5030	5030	5030	0
87	20230927	173800	321167155	5030	5030	5030	5030	0
88	20230927	173700	321167155	5030	5030	5030	5030	0
89	20230927	173600	321167155	5030	5030	5030	5030	0
90	20230927	173500	321167155	5030	5030	5030	5030	0
91	20230927	173400	321167155	5030	5030	5030	5030	0
92	20230927	173300	321167155	5030	5030	5030	5030	1902
93	20230927	173200	321167155	5030	5030	5030	5030	0
94	20230927	173100	321167155	5030	5030	5030	5030	0
95	20230927	173000	321167155	5030	5030	5030	5030	0
96	20230927	172900	321167155	5030	5030	5030	5030	0
97	20230927	172800	321167155	5030	5030	5030	5030	0
98	20230927	172700	321167155	5030	5030	5030	5030	0
99	20230927	172600	321167155	5030	5030	5030	5030	0
100	20230927	172500	321167155	5030	5030	5030	5030	0
101	20230927	172400	321167155	5030	5030	5030	5030	0
102	20230927	172300	321167155	5030	5030	5030	5030	0
103	20230927	172200	321167155	5030	5030	5030	5030	0
104	20230927	172100	321167155	5030	5030	5030	5030	0
105	20230927	172000	321167155	5030	5030	5030	5030	0
106	20230927	171900	321167155	5030	5030	5030	5030	0
107	20230927	171800	321167155	5030	5030	5030	5030	0
108	20230927	171700	321167155	5030	5030	5030	5030	0
109	20230927	171600	321167155	5030	5030	5030	5030	0
110	20230927	171500	321167155	5030	5030	5030	5030	0
111	20230927	171400	321167155	5030	5030	5030	5030	0
112	20230927	171300	321167155	5030	5030	5030	5030	0
113	20230927	171200	321167155	5030	5030	5030	5030	0
114	20230927	171100	321167155	5030	5030	5030	5030	0
115	20230927	171000	321167155	5030	5030	5030	5030	0
116	20230927	170900	321167155	5030	5030	5030	5030	0
117	20230927	170800	321167155	5030	5030	5030	5030	0
118	20230927	170700	321167155	5030	5030	5030	5030	0
119	20230927	170600	321167155	5030	5030	5030	5030	0
120	20230927	170500	321167155	5030	5030	5030	5030	0
121	20230927	170400	321167155	5030	5030	5030	5030	0
122	20230927	170300	321167155	5030	5030	5030	5030	1902
123	20230927	170200	321167155	5030	5030	5030	5030	0
124	20230927	170100	321167155	5030	5030	5030	5030	0
125	20230927	170000	321167155	5030	5030	5030	5030	0
126	20230927	165900	321167155	5030	5030	5030	5030	0
127	20230927	165800	321167155	5030	5030	5030	5030	0
128	20230927	165700	321167155	5030	5030	5030	5030	0
129	20230927	165600	321167155	5030	5030	5030	5030	0
130	20230927	165500	321167155	5030	5030	5030	5030	0
131	20230927	165400	321167155	5030	5030	5030	5030	0
132	20230927	165300	321167155	5030	5030	5030	5030	0
133	20230927	165200	321167155	5030	5030	5030	5030	0
134	20230927	165100	321167155	5030	5030	5030	5030	0
135	20230927	165000	321167155	5030	5030	5030	5030	0
136	20230927	164900	321167155	5030	5030	5030	5030	0
137	20230927	164800	321167155	5030	5030	5030	5030	0
138	20230927	164700	321167155	5030	5030	5030	5030	0
139	20230927	164600	321167155	5030	5030	5030	5030	0
140	20230927	164500	321167155	5030	5030	5030	5030	0
141	20230927	164400	321167155	5030	5030	5030	5030	0
142	20230927	164300	321167155	5030	5030	5030	5030	0
143	20230927	164200	321167155	5030	5030	5030	5030	0
144	20230927	164100	321167155	5030	5030	5030	5030	0
145	20230927	164000	321167155	5030	5030	5030	5030	0
146	20230927	163900	321167155	5030	5030	5030	5030	0
147	20230927	163800	321167155	5030	5030	5030	5030	0
148	20230927	163700	321167155	5030	5030	5030	5030	0
149	20230927	163600	321167155	5030	5030	5030	5030	0
150	20230927	163500	321167155	5030	5030	5030	5030	0
151	20230927	163400	321167155	5030	5030	5030	5030	0
152	20230927	163300	321167155	5030	5030	5030	5030	1902
153	20230927	163200	321167155	5030	5030	5030	5030	0
154	20230927	163100	321167155	5030	5030	5030	5030	0
155	20230927	163000	321167155	5030	5030	5030	5030	0
156	20230927	162900	321167155	5030	5030	5030	5030	0
157	20230927	162800	321167155	5030	5030	5030	5030	0
158	20230927	162700	321167155	5030	5030	5030	5030	0
159	20230927	162600	321167155	5030	5030	5030	5030	0
160	20230927	162500	321167155	5030	5030	5030	5030	0
161	20230927	162400	321167155	5030	5030	5030	5030	0
162	20230927	162300	321167155	5030	5030	5030	5030	0
163	20230927	162200	321167155	5030	5030	5030	5030	0
164	20230927	162100	321167155	5030	5030	5030	5030	0
165	20230927	162000	321167155	5030	5030	5030	5030	0
166	20230927	161900	321167155	5030	5030	5030	5030	0
167	20230927	161800	321167155	5030	5030	5030	5030	0
168	20230927	161700	321167155	5030	5030	5030	5030	0
169	20230927	161600	321167155	5030	5030	5030	5030	0
170	20230927	161500	321167155	5030	5030	5030	5030	0
171	20230927	161400	321167155	5030	5030	5030	5030	0
172	20230927	161300	321167155	5030	5030	5030	5030	0
173	20230927	161200	321167155	5030	5030	5030	5030	0
174	20230927	161100	321167155	5030	5030	5030	5030	0
175	20230927	161000	321167155	5030	5030	5030	5030	0
176	20230927	160900	321167155	5030	5030	5030	5030	0
177	20230927	160800	321167155	5030	5030	5030	5030	0
178	20230927	160700	321167155	5030	5030	5030	5030	0
179	20230927	160600	321167155	5030	5030	5030	5030	0
180	20230927	160500	321167155	5030	5030	5030	5030	0
181	20230927	160400	321167155	5030	5030	5030	5030	0
182	20230927	160300	321167155	5030	5030	5030	5030	1902
183	20230927	160200	321167155	5030	5030	5030	5030	0
184	20230927	160100	321167155	5030	5030	5030	5030	0
185	20230927	160000	321167155	5030	5030	5030	5030	0
186	20230927	155900	321167155	5030	5030	5030	5030	0
187	20230927	155800	321167155	5030	5030	5030	5030	0
188	20230927	155700	321167155	5030	5030	5030	5030	0
189	20230927	155600	321167155	5030	5030	5030	5030	0
190	20230927	155500	321167155	5030	5030	5030	5030	0
191	20230927	155400	321167155	5030	5030	5030	5030	0
192	20230927	155300	321167155	5030	5030	5030	5030	0
193	20230927	155200	321167155	5030	5030	5030	5030	0
194	20230927	155100	321167155	5030	5030	5030	5030	0
195	20230927	155000	321167155	5030	5030	5030	5030	0
196	20230927	154900	321167155	5030	5030	5030	5030	0
197	20230927	154800	321167155	5030	5030	5030	5030	0
198	20230927	154700	321167155	5030	5030	5030	5030	0
199	20230927	154600	321167155	5030	5030	5030	5030	0
200	20230927	154500	321167155	5030	5030	5030	5030	0
201	20230927	154400	321167155	5030	5030	5030	5030	0
202	20230927	154300	321167155	5030	5030	5030	5030	0
203	20230927	154200	321167155	5030	5030	5030	5030	0
204	20230927	154100	321167155	5030	5030	5030	5030	0
205	20230927	154000	321167155	5030	5030	5030	5030	0
206	20230927	153900	321167155	5030	5030	5030	5030	0
207	20230927	153800	321167155	5030	5030	5030	5030	0
208	20230927	153700	321167155	5030	5030	5030	5030	0
209	20230927	153600	321167155	5030	5030	5030	5030	0
210	20230927	153500	321167155	5030	5030	5030	5030	0
211	20230927	153400	321167155	5030	5030	5030	5030	0
212	20230927	153300	321167155	5030	5030	5030	5030	1902
213	20230927	153200	321167155	5030	5030	5030	5030	0
214	20230927	153100	321167155	5030	5030	5030	5030	0
215	20230927	153000	321167155	5030	5030	5030	5030	1902
216	20230927	152900	311600095	5030	5030	5030	5030	0
217	20230927	152800	311600095	5030	5030	5030	5030	0
218	20230927	152700	311600095	5030	5030	5030	5030	0
219	20230927	152600	311600095	5030	5030	5030	5030	0
220	20230927	152500	311600095	5030	5030	5030	5030	0
221	20230927	152400	311600095	5030	5030	5030	5030	0
222	20230927	152300	311600095	5030	5030	5030	5030	0
223	20230927	152200	311600095	5030	5030	5030	5030	0
224	20230927	152100	311600095	5030	5030	5030	5030	0
225	20230927	152000	311600095	5030	5030	5030	5030	0
226	20230927	151900	311600095	5030	5030	5030	5030	2
227	20230927	151800	311590035	5030	5030	5030	5030	2
228	20230927	151700	311579975	5030	5030	5030	5020	302
229	20230927	151600	310061915	5030	5030	5030	5030	6
230	20230927	151500	310031735	5020	5020	5020	5020	66
231	20230927	151400	309700415	5030	5030	5030	5030	50
232	20230927	151300	309448915	5030	5030	5030	5030	1
233	20230927	151200	309443885	5030	5020	5030	5020	381
234	20230927	151100	307531255	5020	5030	5030	5020	235
235	20230927	151000	306349445	5030	5030	5030	5030	75
236	20230927	150900	305972195	5030	5030	5030	5030	55
237	20230927	150800	305695545	5030	5030	5030	5030	0
238	20230927	150700	305695545	5030	5030	5030	5030	21
239	20230927	150600	305589915	5030	5030	5030	5030	20
240	20230927	150500	305489315	5030	5030	5030	5020	61
241	20230927	150400	305182985	5030	5030	5030	5030	199
242	20230927	150300	304182015	5030	5030	5030	5020	101
243	20230927	150200	303674015	5030	5030	5030	5030	16
244	20230927	150100	303593535	5030	5020	5030	5020	628
245	20230927	150000	300440945	5020	5020	5020	5020	3
246	20230927	145900	300425885	5010	5020	5020	5010	40
247	20230927	145800	300225125	5020	5020	5020	5020	0
248	20230927	145700	300225125	5020	5020	5030	5020	710
249	20230927	145600	296660905	5020	5010	5020	5010	406
250	20230927	145500	294622825	5010	5010	5010	5010	210
251	20230927	145400	293570725	5020	5020	5020	5020	3
252	20230927	145300	293555665	5020	5020	5020	5020	0
253	20230927	145200	293555665	5020	5020	5020	5020	0
254	20230927	145100	293555665	5020	5020	5020	5020	0
255	20230927	145000	293555665	5020	5020	5020	5020	900
256	20230927	144900	289037665	5010	5010	5010	5010	158
257	20230927	144800	288246085	5020	5020	5020	5020	1
258	20230927	144700	288241065	5020	5010	5020	5010	156
259	20230927	144600	287459445	5010	5010	5010	5010	198
260	20230927	144500	286467465	5020	5020	5020	5020	108
261	20230927	144400	285925305	5030	5030	5030	5030	3
262	20230927	144300	285910215	5030	5020	5030	5020	23
263	20230927	144200	285794725	5030	5010	5030	5010	11
264	20230927	144100	285739595	5020	5020	5020	5020	155
265	20230927	144000	284961495	5020	5020	5020	5020	0
266	20230927	143900	284961495	5020	5020	5020	5020	0
267	20230927	143800	284961495	5020	5010	5020	5010	536
268	20230927	143700	282272605	5020	5020	5020	5020	1
269	20230927	143600	282267585	5020	5020	5030	5020	101
270	20230927	143500	281760345	5020	5020	5020	5020	201
271	20230927	143400	280751325	5020	5010	5020	5010	105
272	20230927	143300	280225265	5010	5010	5010	5010	400
273	20230927	143200	278221265	5020	5020	5020	5020	0
274	20230927	143100	278221265	5020	5020	5020	5020	0
275	20230927	143000	278221265	5020	5020	5020	5020	2
276	20230927	142900	278211225	5020	5020	5020	5020	0
277	20230927	142800	278211225	5020	5010	5020	5010	601
278	20230927	142700	275200205	5020	5020	5020	5020	22
279	20230927	142600	275089765	5020	5020	5020	5020	0
280	20230927	142500	275089765	5020	5010	5020	5010	802
281	20230927	142400	271067845	5010	5010	5010	5010	100
282	20230927	142300	270566845	5020	5020	5020	5020	4
283	20230927	142200	270546765	5020	5010	5020	5010	19
284	20230927	142100	270451545	5020	5020	5020	5020	0
285	20230927	142000	270451545	5020	5020	5020	5020	600
286	20230927	141900	267439545	5020	5010	5020	5010	116
287	20230927	141800	266858365	5010	5010	5010	5010	91
288	20230927	141700	266402455	5010	5010	5010	5010	1
289	20230927	141600	266397445	5000	5000	5000	5000	10
290	20230927	141500	266347445	5010	5010	5010	5010	0
291	20230927	141400	266347445	5010	5010	5010	5010	0
292	20230927	141300	266347445	5010	5010	5010	5010	0
293	20230927	141200	266347445	5010	5010	5010	5010	0
294	20230927	141100	266347445	5010	5000	5010	5000	63
295	20230927	141000	266032415	5010	5010	5010	5010	0
296	20230927	140900	266032415	5010	5010	5010	5010	2
297	20230927	140800	266022395	5010	5000	5010	5000	5
298	20230927	140700	265997365	5010	5010	5010	5010	0
299	20230927	140600	265997365	5010	5010	5010	5010	1
300	20230927	140500	265992355	5000	5000	5000	5000	7
301	20230927	140400	265957355	5010	5010	5010	5010	0
302	20230927	140300	265957355	5010	5010	5010	5010	8
303	20230927	140200	265917275	5010	5000	5010	5000	15
304	20230927	140100	265842215	5020	5020	5020	5020	0
305	20230927	140000	265842215	5020	5020	5020	5020	165
306	20230927	135900	265013915	5020	5010	5020	5010	1235
307	20230927	135800	258822565	5010	5000	5010	5000	45
308	20230927	135700	258597285	5000	5000	5000	4990	12
309	20230927	135600	258537385	5000	5000	5000	5000	50
310	20230927	135500	258287385	5000	5000	5000	5000	0
311	20230927	135400	258287385	5000	5000	5000	5000	0
312	20230927	135300	258287385	5000	5000	5000	5000	0
313	20230927	135200	258287385	5000	5000	5000	5000	0
314	20230927	135100	258287385	5000	5000	5000	5000	10
315	20230927	135000	258237385	5000	5000	5000	5000	16
316	20230927	134900	258157385	5000	4990	5000	4990	602
317	20230927	134800	255153385	4990	4990	4990	4990	100
318	20230927	134700	254654385	5000	5000	5000	5000	5
319	20230927	134600	254629385	5000	4995	5000	4990	304
320	20230927	134500	253112370	5000	5000	5000	5000	0
321	20230927	134400	253112370	5000	5000	5010	5000	463
322	20230927	134300	250795410	5000	5000	5000	5000	0
323	20230927	134200	250795410	5000	5000	5000	5000	1
324	20230927	134100	250790410	5010	5010	5010	5010	0
325	20230927	134000	250790410	5010	5010	5010	4980	14
326	20230927	133900	250720615	4980	5010	5010	4980	41
327	20230927	133800	250515415	4980	4980	4980	4980	1
328	20230927	133700	250510435	5010	5010	5010	5010	0
329	20230927	133600	250510435	5010	5010	5010	5010	140
330	20230927	133500	249809035	5010	4980	5010	4980	2
331	20230927	133400	249799045	5010	5010	5010	5010	0
332	20230927	133300	249799045	5010	5000	5010	5000	8
333	20230927	133200	249759035	4995	5000	5000	4980	72
334	20230927	133100	249399875	4980	4990	5000	4980	10005
335	20230927	133000	199391145	4990	4990	4990	4990	0
336	20230927	132900	199391145	4990	4990	4990	4990	5
337	20230927	132800	199366195	4990	4985	4990	4985	70
338	20230927	132700	199017240	4990	4990	4990	4990	0
339	20230927	132600	199017240	4990	4990	4990	4990	1
340	20230927	132500	199012250	4995	4995	4995	4995	0
341	20230927	132400	199012250	4995	4995	4995	4995	0
342	20230927	132300	199012250	4995	4995	4995	4995	0
343	20230927	132200	199012250	4995	4995	4995	4995	0
344	20230927	132100	199012250	4995	4995	4995	4995	0
345	20230927	132000	199012250	4995	4995	4995	4995	0
346	20230927	131900	199012250	4995	4995	4995	4995	0
347	20230927	131800	199012250	4995	4995	4995	4995	1
348	20230927	131700	199007255	4995	4995	4995	4995	1
349	20230927	131600	199002260	4995	4995	4995	4995	0
350	20230927	131500	199002260	4995	4995	4995	4995	0
351	20230927	131400	199002260	4995	4995	4995	4995	0
352	20230927	131300	199002260	4995	4995	4995	4995	0
353	20230927	131200	199002260	4995	4995	4995	4995	0
354	20230927	131100	199002260	4995	4995	4995	4995	50
355	20230927	131000	198752510	4995	4995	4995	4995	125
356	20230927	130900	198128135	4995	4995	4995	4995	0
357	20230927	130800	198128135	4995	4995	4995	4995	55
358	20230927	130700	197853410	4995	4995	4995	4995	8
359	20230927	130600	197813450	4995	4995	4995	4995	0
360	20230927	130500	197813450	4995	4995	4995	4995	1000
361	20230927	130400	192818450	4995	4995	4995	4995	554
362	20230927	130300	190051220	4995	4995	4995	4995	423
363	20230927	130200	187938335	4995	4995	4995	4995	0
364	20230927	130100	187938335	4995	4990	4995	4990	101
365	20230927	130000	187434290	4990	4990	4990	4990	4
366	20230927	125900	187414330	4990	4990	4990	4990	0
367	20230927	125800	187414330	4990	4990	4990	4990	3
368	20230927	125700	187399360	4990	4990	4990	4990	0
369	20230927	125600	187399360	4990	4990	4990	4990	1091
370	20230927	125500	181955270	4990	4990	4990	4990	0
371	20230927	125400	181955270	4990	4990	4990	4990	6
372	20230927	125300	181925330	4990	4990	4990	4990	0
373	20230927	125200	181925330	4990	4990	4990	4990	0
374	20230927	125100	181925330	4990	4990	4990	4990	41
375	20230927	125000	181720740	4990	4990	4990	4990	992
376	20230927	124900	176770660	4990	4980	4990	4980	3
377	20230927	124800	176755710	4985	4985	4985	4985	0
378	20230927	124700	176755710	4985	4985	4985	4985	726
379	20230927	124600	173136600	4975	4975	4975	4975	0
380	20230927	124500	173136600	4975	4975	4975	4975	0
381	20230927	124400	173136600	4975	4975	4975	4975	0
382	20230927	124300	173136600	4975	4975	4975	4975	0
383	20230927	124200	173136600	4975	4975	4975	4975	73
384	20230927	124100	172773425	4975	4975	4975	4975	0
385	20230927	124000	172773425	4975	4975	4975	4975	0
386	20230927	123900	172773425	4975	4975	4975	4975	20
387	20230927	123800	172673925	4970	4970	4970	4970	0
388	20230927	123700	172673925	4970	4970	4970	4970	0
389	20230927	123600	172673925	4970	4970	4970	4970	200
390	20230927	123500	171679925	4970	4975	4975	4970	8
391	20230927	123400	171640130	4975	4975	4975	4975	0
392	20230927	123300	171640130	4975	4975	4975	4975	23
393	20230927	123200	171525705	4985	4985	4985	4985	430
394	20230927	123100	169382155	4985	4985	4985	4985	570
395	20230927	123000	166540705	4975	4985	4985	4975	13
396	20230927	122900	166475940	4985	4985	4985	4985	0
397	20230927	122800	166475940	4985	4985	4985	4985	30
398	20230927	122700	166326390	4980	4985	4985	4980	2
399	20230927	122600	166316425	4985	4985	4985	4985	0
400	20230927	122500	166316425	4985	4985	4985	4985	0
401	20230927	122400	166316425	4985	4985	4985	4985	0
402	20230927	122300	166316425	4985	4975	4985	4975	6
403	20230927	122200	166286555	4980	4980	4980	4980	0
404	20230927	122100	166286555	4980	4975	4980	4975	690
405	20230927	122000	162852605	4975	4975	4975	4975	0
406	20230927	121900	162852605	4975	4975	4975	4975	7
407	20230927	121800	162817780	4975	4975	4975	4975	1
408	20230927	121700	162812805	4970	4970	4970	4970	947
409	20230927	121600	158106215	4970	4970	4970	4970	329
410	20230927	121500	156471085	4970	4970	4970	4970	0
411	20230927	121400	156471085	4970	4970	4970	4970	0
412	20230927	121300	156471085	4970	4970	4970	4970	0
413	20230927	121200	156471085	4970	4975	4975	4970	1025
414	20230927	121100	151371835	4975	4960	4975	4960	45
415	20230927	121000	151148485	4960	4960	4960	4960	2
416	20230927	120900	151138565	4975	4975	4975	4975	0
417	20230927	120800	151138565	4975	4975	4975	4975	0
418	20230927	120700	151138565	4975	4975	4975	4975	0
419	20230927	120600	151138565	4975	4975	4975	4975	0
420	20230927	120500	151138565	4975	4975	4975	4975	0
421	20230927	120400	151138565	4975	4975	4975	4975	20
422	20230927	120300	151039065	4975	4975	4975	4975	0
423	20230927	120200	151039065	4975	4975	4975	4970	11
424	20230927	120100	150984345	4975	4975	4975	4975	1
425	20230927	120000	150979370	4965	4965	4965	4965	0
426	20230927	115900	150979370	4965	4975	4975	4965	1961
427	20230927	115800	141242785	4965	4965	4965	4965	39
428	20230927	115700	141049150	4945	4945	4945	4945	10
429	20230927	115600	140999700	4965	4965	4965	4965	20
430	20230927	115500	140900400	4965	4965	4965	4965	0
431	20230927	115400	140900400	4965	4965	4965	4965	4
432	20230927	115300	140880540	4965	4965	4965	4965	0
433	20230927	115200	140880540	4965	4970	4980	4965	1301
434	20230927	115100	134407290	4970	4970	4970	4970	19
435	20230927	115000	134312860	4940	4950	4950	4940	40
436	20230927	114900	134115170	4975	4975	4975	4975	0
437	20230927	114800	134115170	4975	4975	4975	4975	0
438	20230927	114700	134115170	4975	4975	4975	4975	0
439	20230927	114600	134115170	4975	4975	4975	4975	0
440	20230927	114500	134115170	4975	4975	4975	4975	5
441	20230927	114400	134090295	4975	4975	4975	4975	0
442	20230927	114300	134090295	4975	4975	4975	4975	5
443	20230927	114200	134065420	4975	4960	4975	4960	902
444	20230927	114100	129580025	4960	4960	4960	4960	0
445	20230927	114000	129580025	4960	4960	4960	4960	0
446	20230927	113900	129580025	4960	4960	4960	4960	0
447	20230927	113800	129580025	4960	4960	4960	4960	0
448	20230927	113700	129580025	4960	4960	4960	4960	1
449	20230927	113600	129575065	4960	4950	4970	4950	7472
450	20230927	113500	92488310	4950	4950	4950	4950	4
451	20230927	113400	92468510	4950	4935	4950	4935	26
452	20230927	113300	92340080	4940	4940	4940	4940	0
453	20230927	113200	92340080	4940	4940	4940	4940	7
454	20230927	113100	92305500	4940	4940	4940	4940	0
455	20230927	113000	92305500	4940	4940	4940	4940	0
456	20230927	112900	92305500	4940	4940	4940	4940	6
457	20230927	112800	92275860	4950	4950	4950	4950	0
458	20230927	112700	92275860	4950	4950	4950	4950	34
459	20230927	112600	92107560	4950	4950	4950	4950	0
460	20230927	112500	92107560	4950	4950	4950	4950	0
461	20230927	112400	92107560	4950	4950	4950	4950	0
462	20230927	112300	92107560	4950	4950	4950	4950	47
463	20230927	112200	91874910	4955	4955	4955	4955	0
464	20230927	112100	91874910	4955	4955	4955	4955	0
465	20230927	112000	91874910	4955	4955	4955	4955	10
466	20230927	111900	91825360	4955	4955	4955	4955	10
467	20230927	111800	91775810	4945	4945	4945	4945	7
468	20230927	111700	91741195	4945	4945	4945	4945	9
469	20230927	111600	91696690	4960	4945	4960	4945	49
470	20230927	111500	91454370	4960	4960	4960	4960	2
471	20230927	111400	91444450	4960	4960	4960	4960	10
472	20230927	111300	91394850	4960	4960	4960	4960	0
473	20230927	111200	91394850	4960	4960	4960	4960	1
474	20230927	111100	91389890	4960	4960	4960	4960	0
475	20230927	111000	91389890	4960	4960	4960	4960	0
476	20230927	110900	91389890	4960	4960	4960	4960	1
477	20230927	110800	91384930	4940	4950	4960	4940	232
478	20230927	110700	90238730	4960	4960	4960	4960	0
479	20230927	110600	90238730	4960	4960	4960	4960	0
480	20230927	110500	90238730	4960	4960	4960	4960	0
481	20230927	110400	90238730	4960	4960	4960	4960	0
482	20230927	110300	90238730	4960	4960	4960	4960	0
483	20230927	110200	90238730	4960	4960	4960	4960	1
484	20230927	110100	90233770	4955	4950	4955	4950	103
485	20230927	110000	89723915	4960	4955	4960	4955	2
486	20230927	105900	89714000	4960	4965	4965	4960	6
487	20230927	105800	89684235	4965	4965	4965	4965	2
488	20230927	105700	89674305	4965	4960	4965	4960	9
489	20230927	105600	89629650	4950	4955	4960	4950	1040
490	20230927	105500	84481545	4950	4945	4950	4945	436
491	20230927	105400	82323430	4945	4945	4945	4945	0
492	20230927	105300	82323430	4945	4945	4945	4945	2
493	20230927	105200	82313540	4945	4945	4945	4945	0
494	20230927	105100	82313540	4945	4945	4945	4945	0
495	20230927	105000	82313540	4945	4945	4945	4945	1
496	20230927	104900	82308595	4945	4945	4945	4945	0
497	20230927	104800	82308595	4945	4945	4945	4945	0
498	20230927	104700	82308595	4945	4945	4945	4945	5
499	20230927	104600	82283870	4945	4945	4945	4945	12
500	20230927	104500	82224530	4945	4930	4945	4925	391
501	20230927	104400	80298620	4940	4945	4945	4940	112
502	20230927	104300	79745335	4945	4945	4945	4945	288
503	20230927	104200	78321175	4945	4945	4945	4945	2
504	20230927	104100	78311285	4940	4940	4940	4940	10
505	20230927	104000	78261885	4945	4945	4945	4945	0
506	20230927	103900	78261885	4945	4945	4945	4945	0
507	20230927	103800	78261885	4945	4945	4945	4945	0
508	20230927	103700	78261885	4945	4945	4945	4945	0
509	20230927	103600	78261885	4945	4945	4945	4945	9
510	20230927	103500	78217380	4945	4945	4945	4945	0
511	20230927	103400	78217380	4945	4945	4945	4945	0
512	20230927	103300	78217380	4945	4940	4945	4940	100
513	20230927	103200	77723325	4940	4935	4940	4935	209
514	20230927	103100	76691880	4940	4940	4940	4940	0
515	20230927	103000	76691880	4940	4940	4940	4940	0
516	20230927	102900	76691880	4940	4940	4940	4940	3
517	20230927	102800	76677060	4940	4940	4940	4940	1
518	20230927	102700	76672120	4940	4935	4940	4935	69
519	20230927	102600	76331590	4935	4935	4935	4935	111
520	20230927	102500	75783805	4935	4925	4935	4925	1532
521	20230927	102400	68234175	4925	4920	4925	4920	218
522	20230927	102300	67161550	4920	4920	4920	4915	6
523	20230927	102200	67132050	4920	4910	4920	4905	681
524	20230927	102100	63785460	4910	4910	4910	4910	5
525	20230927	102000	63760910	4910	4910	4910	4910	0
526	20230927	101900	63760910	4910	4910	4910	4910	0
527	20230927	101800	63760910	4910	4910	4910	4910	0
528	20230927	101700	63760910	4910	4910	4910	4910	5
529	20230927	101600	63736360	4910	4910	4910	4910	9
530	20230927	101500	63692170	4910	4910	4915	4910	461
531	20230927	101400	61428640	4910	4910	4910	4910	270
532	20230927	101300	60102940	4910	4910	4910	4910	0
533	20230927	101200	60102940	4910	4910	4910	4910	0
534	20230927	101100	60102940	4910	4910	4910	4910	0
535	20230927	101000	60102940	4910	4910	4910	4910	0
536	20230927	100900	60102940	4910	4910	4910	4910	0
537	20230927	100800	60102940	4910	4910	4910	4910	25
538	20230927	100700	59980190	4910	4910	4910	4910	0
539	20230927	100600	59980190	4910	4910	4910	4910	0
540	20230927	100500	59980190	4910	4910	4910	4910	0
541	20230927	100400	59980190	4910	4910	4910	4910	0
542	20230927	100300	59980190	4910	4910	4910	4910	0
543	20230927	100200	59980190	4910	4910	4910	4910	0
544	20230927	100100	59980190	4910	4910	4910	4910	1
545	20230927	100000	59975280	4900	4900	4900	4900	0
546	20230927	095900	59975280	4900	4900	4900	4900	103
547	20230927	095800	59470580	4910	4910	4910	4910	0
548	20230927	095700	59470580	4910	4910	4910	4910	2
549	20230927	095600	59460760	4900	4900	4900	4900	11
550	20230927	095500	59406860	4900	4900	4900	4900	0
551	20230927	095400	59406860	4900	4900	4900	4900	401
552	20230927	095300	57441960	4900	4900	4900	4900	0
553	20230927	095200	57441960	4900	4895	4900	4895	16
554	20230927	095100	57363590	4895	4890	4895	4890	22
555	20230927	095000	57255940	4890	4890	4890	4890	9
556	20230927	094900	57211930	4890	4890	4890	4890	0
557	20230927	094800	57211930	4890	4890	4890	4890	0
558	20230927	094700	57211930	4890	4890	4890	4890	0
559	20230927	094600	57211930	4890	4890	4890	4890	2
560	20230927	094500	57202150	4870	4870	4870	4865	306
561	20230927	094400	55711935	4890	4890	4890	4890	400
562	20230927	094300	53755935	4900	4900	4900	4900	0
563	20230927	094200	53755935	4900	4900	4900	4900	1
564	20230927	094100	53751035	4900	4900	4900	4900	53
565	20230927	094000	53491335	4900	4900	4900	4900	173
566	20230927	093900	52643635	4900	4900	4900	4900	0
567	20230927	093800	52643635	4900	4900	4900	4900	21
568	20230927	093700	52540735	4900	4900	4900	4900	1
569	20230927	093600	52535835	4900	4900	4900	4870	51
570	20230927	093500	52287330	4900	4900	4900	4900	0
571	20230927	093400	52287330	4900	4870	4900	4870	5
572	20230927	093300	52262950	4870	4900	4900	4870	158
573	20230927	093200	51492240	4910	4910	4910	4910	0
574	20230927	093100	51492240	4910	4910	4910	4910	0
575	20230927	093000	51492240	4910	4910	4910	4910	5
576	20230927	092900	51467690	4910	4910	4910	4910	10
577	20230927	092800	51418590	4880	4900	4900	4880	1050
578	20230927	092700	46274590	4915	4915	4915	4900	1012
579	20230927	092600	41315620	4915	4915	4915	4915	0
580	20230927	092500	41315620	4915	4915	4915	4915	11
581	20230927	092400	41261555	4910	4915	4915	4880	270
582	20230927	092300	39937250	4880	4915	4915	4880	4446
583	20230927	092200	18231980	4915	4910	4915	4910	20
584	20230927	092100	18133730	4910	4910	4910	4910	260
585	20230927	092000	16857130	4910	4910	4910	4890	299
586	20230927	091900	15394420	4890	4895	4895	4890	50
587	20230927	091800	15149815	4915	4915	4915	4915	20
588	20230927	091700	15051515	4895	4895	4895	4895	70
589	20230927	091600	14708865	4915	4915	4915	4915	11
590	20230927	091500	14654800	4915	4915	4915	4915	4
591	20230927	091400	14635140	4915	4915	4915	4915	0
592	20230927	091300	14635140	4915	4915	4915	4915	0
593	20230927	091200	14635140	4915	4915	4915	4915	69
594	20230927	091100	14296005	4920	4920	4920	4920	0
595	20230927	091000	14296005	4920	4920	4920	4920	0
596	20230927	090900	14296005	4920	4880	4920	4880	773
597	20230927	090800	10512380	4880	4895	4895	4880	381
598	20230927	090700	8653085	4880	4895	4895	4880	210
599	20230927	090600	7628135	4895	4895	4895	4895	0
600	20230927	090500	7628135	4895	4895	4895	4895	0
601	20230927	090400	7628135	4895	4870	4895	4845	299
602	20230927	090300	6168165	4875	4885	4885	4875	140
603	20230927	090200	5484340	4885	4885	4885	4885	1
604	20230927	090100	5479455	4895	4830	4895	4830	230
605	20230927	090000	4366905	4825	4820	4895	4820	905