KissMeData/011320/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185200	222795515	4980	4980	4980	4980	4464
3	20230927	185100	222795515	4980	4980	4980	4980	0
4	20230927	185000	222795515	4980	4980	4980	4980	0
5	20230927	184900	222795515	4980	4980	4980	4980	0
6	20230927	184800	222795515	4980	4980	4980	4980	0
7	20230927	184700	222795515	4980	4980	4980	4980	0
8	20230927	184600	222795515	4980	4980	4980	4980	0
9	20230927	184500	222795515	4980	4980	4980	4980	0
10	20230927	184400	222795515	4980	4980	4980	4980	0
11	20230927	184300	222795515	4980	4980	4980	4980	0
12	20230927	184200	222795515	4980	4980	4980	4980	0
13	20230927	184100	222795515	4980	4980	4980	4980	0
14	20230927	184000	222795515	4980	4980	4980	4980	0
15	20230927	183900	222795515	4980	4980	4980	4980	0
16	20230927	183800	222795515	4980	4980	4980	4980	0
17	20230927	183700	222795515	4980	4980	4980	4980	0
18	20230927	183600	222795515	4980	4980	4980	4980	0
19	20230927	183500	222795515	4980	4980	4980	4980	0
20	20230927	183400	222795515	4980	4980	4980	4980	0
21	20230927	183300	222795515	4980	4980	4980	4980	0
22	20230927	183200	222795515	4980	4980	4980	4980	0
23	20230927	183100	222795515	4980	4980	4980	4980	0
24	20230927	183000	222795515	4980	4980	4980	4980	0
25	20230927	182900	222795515	4980	4980	4980	4980	0
26	20230927	182800	222795515	4980	4980	4980	4980	0
27	20230927	182700	222795515	4980	4980	4980	4980	0
28	20230927	182600	222795515	4980	4980	4980	4980	0
29	20230927	182500	222795515	4980	4980	4980	4980	0
30	20230927	182400	222795515	4980	4980	4980	4980	0
31	20230927	182300	222795515	4980	4980	4980	4980	0
32	20230927	182200	222795515	4980	4980	4980	4980	4464
33	20230927	182100	222795515	4980	4980	4980	4980	0
34	20230927	182000	222795515	4980	4980	4980	4980	0
35	20230927	181900	222795515	4980	4980	4980	4980	0
36	20230927	181800	222795515	4980	4980	4980	4980	0
37	20230927	181700	222795515	4980	4980	4980	4980	0
38	20230927	181600	222795515	4980	4980	4980	4980	0
39	20230927	181500	222795515	4980	4980	4980	4980	0
40	20230927	181400	222795515	4980	4980	4980	4980	0
41	20230927	181300	222795515	4980	4980	4980	4980	0
42	20230927	181200	222795515	4980	4980	4980	4980	0
43	20230927	181100	222795515	4980	4980	4980	4980	0
44	20230927	181000	222795515	4980	4980	4980	4980	0
45	20230927	180900	222795515	4980	4980	4980	4980	0
46	20230927	180800	222795515	4980	4980	4980	4980	0
47	20230927	180700	222795515	4980	4980	4980	4980	0
48	20230927	180600	222795515	4980	4980	4980	4980	0
49	20230927	180500	222795515	4980	4980	4980	4980	0
50	20230927	180400	222795515	4980	4980	4980	4980	0
51	20230927	180300	222795515	4980	4980	4980	4980	0
52	20230927	180200	222795515	4980	4980	4980	4980	0
53	20230927	180100	222795515	4980	4980	4980	4980	0
54	20230927	180000	222795515	4980	4980	4980	4980	0
55	20230927	175900	222795515	4980	4980	4980	4980	0
56	20230927	175800	222795515	4980	4980	4980	4980	0
57	20230927	175700	222795515	4980	4980	4980	4980	0
58	20230927	175600	222795515	4980	4980	4980	4980	0
59	20230927	175500	222795515	4980	4980	4980	4980	0
60	20230927	175400	222795515	4980	4980	4980	4980	0
61	20230927	175300	222795515	4980	4980	4980	4980	0
62	20230927	175200	222795515	4980	4980	4980	4980	4464
63	20230927	175100	222795515	4980	4980	4980	4980	0
64	20230927	175000	222795515	4980	4980	4980	4980	0
65	20230927	174900	222795515	4980	4980	4980	4980	0
66	20230927	174800	222795515	4980	4980	4980	4980	0
67	20230927	174700	222795515	4980	4980	4980	4980	0
68	20230927	174600	222795515	4980	4980	4980	4980	0
69	20230927	174500	222795515	4980	4980	4980	4980	0
70	20230927	174400	222795515	4980	4980	4980	4980	0
71	20230927	174300	222795515	4980	4980	4980	4980	0
72	20230927	174200	222795515	4980	4980	4980	4980	0
73	20230927	174100	222795515	4980	4980	4980	4980	0
74	20230927	174000	222795515	4980	4980	4980	4980	0
75	20230927	173900	222795515	4980	4980	4980	4980	0
76	20230927	173800	222795515	4980	4980	4980	4980	0
77	20230927	173700	222795515	4980	4980	4980	4980	0
78	20230927	173600	222795515	4980	4980	4980	4980	0
79	20230927	173500	222795515	4980	4980	4980	4980	0
80	20230927	173400	222795515	4980	4980	4980	4980	0
81	20230927	173300	222795515	4980	4980	4980	4980	0
82	20230927	173200	222795515	4980	4980	4980	4980	0
83	20230927	173100	222795515	4980	4980	4980	4980	0
84	20230927	173000	222795515	4980	4980	4980	4980	0
85	20230927	172900	222795515	4980	4980	4980	4980	0
86	20230927	172800	222795515	4980	4980	4980	4980	0
87	20230927	172700	222795515	4980	4980	4980	4980	0
88	20230927	172600	222795515	4980	4980	4980	4980	0
89	20230927	172500	222795515	4980	4980	4980	4980	0
90	20230927	172400	222795515	4980	4980	4980	4980	0
91	20230927	172300	222795515	4980	4980	4980	4980	0
92	20230927	172200	222795515	4980	4980	4980	4980	4464
93	20230927	172100	222795515	4980	4980	4980	4980	0
94	20230927	172000	222795515	4980	4980	4980	4980	0
95	20230927	171900	222795515	4980	4980	4980	4980	0
96	20230927	171800	222795515	4980	4980	4980	4980	0
97	20230927	171700	222795515	4980	4980	4980	4980	0
98	20230927	171600	222795515	4980	4980	4980	4980	0
99	20230927	171500	222795515	4980	4980	4980	4980	0
100	20230927	171400	222795515	4980	4980	4980	4980	0
101	20230927	171300	222795515	4980	4980	4980	4980	0
102	20230927	171200	222795515	4980	4980	4980	4980	0
103	20230927	171100	222795515	4980	4980	4980	4980	0
104	20230927	171000	222795515	4980	4980	4980	4980	0
105	20230927	170900	222795515	4980	4980	4980	4980	0
106	20230927	170800	222795515	4980	4980	4980	4980	0
107	20230927	170700	222795515	4980	4980	4980	4980	0
108	20230927	170600	222795515	4980	4980	4980	4980	0
109	20230927	170500	222795515	4980	4980	4980	4980	0
110	20230927	170400	222795515	4980	4980	4980	4980	0
111	20230927	170300	222795515	4980	4980	4980	4980	0
112	20230927	170200	222795515	4980	4980	4980	4980	0
113	20230927	170100	222795515	4980	4980	4980	4980	0
114	20230927	170000	222795515	4980	4980	4980	4980	0
115	20230927	165900	222795515	4980	4980	4980	4980	0
116	20230927	165800	222795515	4980	4980	4980	4980	0
117	20230927	165700	222795515	4980	4980	4980	4980	0
118	20230927	165600	222795515	4980	4980	4980	4980	0
119	20230927	165500	222795515	4980	4980	4980	4980	0
120	20230927	165400	222795515	4980	4980	4980	4980	0
121	20230927	165300	222795515	4980	4980	4980	4980	0
122	20230927	165200	222795515	4980	4980	4980	4980	4464
123	20230927	165100	222795515	4980	4980	4980	4980	0
124	20230927	165000	222795515	4980	4980	4980	4980	0
125	20230927	164900	222795515	4980	4980	4980	4980	0
126	20230927	164800	222795515	4980	4980	4980	4980	0
127	20230927	164700	222795515	4980	4980	4980	4980	0
128	20230927	164600	222795515	4980	4980	4980	4980	0
129	20230927	164500	222795515	4980	4980	4980	4980	0
130	20230927	164400	222795515	4980	4980	4980	4980	0
131	20230927	164300	222795515	4980	4980	4980	4980	0
132	20230927	164200	222795515	4980	4980	4980	4980	0
133	20230927	164100	222795515	4980	4980	4980	4980	0
134	20230927	164000	222795515	4980	4980	4980	4980	0
135	20230927	163900	222795515	4980	4980	4980	4980	0
136	20230927	163800	222795515	4980	4980	4980	4980	0
137	20230927	163700	222795515	4980	4980	4980	4980	0
138	20230927	163600	222795515	4980	4980	4980	4980	0
139	20230927	163500	222795515	4980	4980	4980	4980	0
140	20230927	163400	222795515	4980	4980	4980	4980	0
141	20230927	163300	222795515	4980	4980	4980	4980	0
142	20230927	163200	222795515	4980	4980	4980	4980	0
143	20230927	163100	222795515	4980	4980	4980	4980	0
144	20230927	163000	222795515	4980	4980	4980	4980	0
145	20230927	162900	222795515	4980	4980	4980	4980	0
146	20230927	162800	222795515	4980	4980	4980	4980	0
147	20230927	162700	222795515	4980	4980	4980	4980	0
148	20230927	162600	222795515	4980	4980	4980	4980	0
149	20230927	162500	222795515	4980	4980	4980	4980	0
150	20230927	162400	222795515	4980	4980	4980	4980	0
151	20230927	162300	222795515	4980	4980	4980	4980	0
152	20230927	162200	222795515	4980	4980	4980	4980	4464
153	20230927	162100	222795515	4980	4980	4980	4980	0
154	20230927	162000	222795515	4980	4980	4980	4980	0
155	20230927	161900	222795515	4980	4980	4980	4980	0
156	20230927	161800	222795515	4980	4980	4980	4980	0
157	20230927	161700	222795515	4980	4980	4980	4980	0
158	20230927	161600	222795515	4980	4980	4980	4980	0
159	20230927	161500	222795515	4980	4980	4980	4980	0
160	20230927	161400	222795515	4980	4980	4980	4980	0
161	20230927	161300	222795515	4980	4980	4980	4980	0
162	20230927	161200	222795515	4980	4980	4980	4980	0
163	20230927	161100	222795515	4980	4980	4980	4980	0
164	20230927	161000	222795515	4980	4980	4980	4980	0
165	20230927	160900	222795515	4980	4980	4980	4980	0
166	20230927	160800	222795515	4980	4980	4980	4980	0
167	20230927	160700	222795515	4980	4980	4980	4980	0
168	20230927	160600	222795515	4980	4980	4980	4980	0
169	20230927	160500	222795515	4980	4980	4980	4980	0
170	20230927	160400	222795515	4980	4980	4980	4980	0
171	20230927	160300	222795515	4980	4980	4980	4980	0
172	20230927	160200	222795515	4980	4980	4980	4980	0
173	20230927	160100	222795515	4980	4980	4980	4980	0
174	20230927	160000	222795515	4980	4980	4980	4980	0
175	20230927	155900	222795515	4980	4980	4980	4980	0
176	20230927	155800	222795515	4980	4980	4980	4980	0
177	20230927	155700	222795515	4980	4980	4980	4980	0
178	20230927	155600	222795515	4980	4980	4980	4980	0
179	20230927	155500	222795515	4980	4980	4980	4980	0
180	20230927	155400	222795515	4980	4980	4980	4980	0
181	20230927	155300	222795515	4980	4980	4980	4980	0
182	20230927	155200	222795515	4980	4980	4980	4980	4464
183	20230927	155100	222795515	4980	4980	4980	4980	0
184	20230927	155000	222795515	4980	4980	4980	4980	0
185	20230927	154900	222795515	4980	4980	4980	4980	0
186	20230927	154800	222795515	4980	4980	4980	4980	0
187	20230927	154700	222795515	4980	4980	4980	4980	0
188	20230927	154600	222795515	4980	4980	4980	4980	0
189	20230927	154500	222795515	4980	4980	4980	4980	0
190	20230927	154400	222795515	4980	4980	4980	4980	0
191	20230927	154300	222795515	4980	4980	4980	4980	0
192	20230927	154200	222795515	4980	4980	4980	4980	0
193	20230927	154100	222795515	4980	4980	4980	4980	0
194	20230927	154000	222795515	4980	4980	4980	4980	0
195	20230927	153900	222795515	4980	4980	4980	4980	0
196	20230927	153800	222795515	4980	4980	4980	4980	0
197	20230927	153700	222795515	4980	4980	4980	4980	0
198	20230927	153600	222795515	4980	4980	4980	4980	0
199	20230927	153500	222795515	4980	4980	4980	4980	0
200	20230927	153400	222795515	4980	4980	4980	4980	0
201	20230927	153300	222795515	4980	4980	4980	4980	0
202	20230927	153200	222795515	4980	4980	4980	4980	0
203	20230927	153100	222795515	4980	4980	4980	4980	0
204	20230927	153000	222795515	4980	4980	4980	4980	4464
205	20230927	152900	200564795	4990	4990	4990	4990	0
206	20230927	152800	200564795	4990	4990	4990	4990	0
207	20230927	152700	200564795	4990	4990	4990	4990	0
208	20230927	152600	200564795	4990	4990	4990	4990	0
209	20230927	152500	200564795	4990	4990	4990	4990	0
210	20230927	152400	200564795	4990	4990	4990	4990	0
211	20230927	152300	200564795	4990	4990	4990	4990	0
212	20230927	152200	200564795	4990	4990	4990	4990	0
213	20230927	152100	200564795	4990	4990	4990	4990	0
214	20230927	152000	200564795	4990	4990	4990	4990	0
215	20230927	151900	200564795	4990	5000	5000	4990	636
216	20230927	151800	197386700	5010	5010	5010	5010	2
217	20230927	151700	197376680	5020	5020	5020	5010	611
218	20230927	151600	194312460	5010	5010	5010	5010	0
219	20230927	151500	194312460	5010	5010	5010	5010	400
220	20230927	151400	192308460	5020	5020	5020	5020	0
221	20230927	151300	192308460	5020	5010	5020	5010	983
222	20230927	151200	187375880	5010	5010	5010	5010	80
223	20230927	151100	186975080	5010	5010	5010	5010	0
224	20230927	151000	186975080	5010	5010	5010	5010	0
225	20230927	150900	186975080	5010	5010	5010	5010	5
226	20230927	150800	186950030	5010	5010	5010	5010	0
227	20230927	150700	186950030	5010	5010	5010	5010	0
228	20230927	150600	186950030	5010	5010	5010	5010	483
229	20230927	150500	184530200	5010	5010	5010	5010	418
230	20230927	150400	182436020	5010	5010	5010	5010	10
231	20230927	150300	182385920	5000	5010	5010	5000	606
232	20230927	150200	179355910	5020	5020	5020	5020	0
233	20230927	150100	179355910	5020	5020	5020	5020	0
234	20230927	150000	179355910	5020	5020	5020	5020	1
235	20230927	145900	179350890	5020	5020	5020	5020	0
236	20230927	145800	179350890	5020	5020	5020	5020	0
237	20230927	145700	179350890	5020	5020	5020	5020	1
238	20230927	145600	179345870	5010	5010	5010	5010	0
239	20230927	145500	179345870	5010	5010	5010	5010	1
240	20230927	145400	179340860	5020	5020	5020	5020	0
241	20230927	145300	179340860	5020	5020	5020	5020	40
242	20230927	145200	179140060	5010	5010	5010	5010	0
243	20230927	145100	179140060	5010	4990	5010	4990	12
244	20230927	145000	179080160	5020	4990	5020	4985	12
245	20230927	144900	179020300	4995	5020	5020	4985	99
246	20230927	144800	178525630	5020	5000	5020	5000	24
247	20230927	144700	178405550	5000	5010	5020	5000	14
248	20230927	144600	178335370	4980	4980	4980	4980	0
249	20230927	144500	178335370	4980	4980	4980	4980	0
250	20230927	144400	178335370	4980	5000	5000	4980	327
251	20230927	144300	176706270	5010	5010	5010	5010	0
252	20230927	144200	176706270	5010	5010	5010	5010	2
253	20230927	144100	176696250	5020	4980	5020	4980	140
254	20230927	144000	175998770	4980	4985	4985	4980	1533
255	20230927	143900	168362020	4980	4980	4980	4980	0
256	20230927	143800	168362020	4980	5030	5030	4980	191
257	20230927	143700	167408220	5030	5030	5030	5030	1
258	20230927	143600	167403190	4980	4980	4980	4980	0
259	20230927	143500	167403190	4980	5030	5030	4980	358
260	20230927	143400	165617015	5030	5030	5030	5030	13
261	20230927	143300	165551625	5030	5030	5030	5030	1
262	20230927	143200	165546595	5020	5020	5020	5020	30
263	20230927	143100	165395995	5020	5020	5020	5020	9
264	20230927	143000	165350815	5040	5030	5040	5030	10
265	20230927	142900	165300425	5040	5030	5040	5030	25
266	20230927	142800	165174645	5030	5030	5030	5030	50
267	20230927	142700	164923145	5030	5030	5030	5030	2
268	20230927	142600	164913085	5020	5030	5030	5020	11
269	20230927	142500	164857855	5030	5030	5030	5030	1
270	20230927	142400	164852825	5020	5020	5020	5020	180
271	20230927	142300	163949225	5020	5030	5030	5020	21
272	20230927	142200	163843685	5030	5020	5040	5020	436
273	20230927	142100	161650645	5020	5020	5030	5020	1010
274	20230927	142000	156580435	5010	5000	5010	5000	67
275	20230927	141900	156244905	5000	5000	5000	5000	0
276	20230927	141800	156244905	5000	5000	5000	5000	12
277	20230927	141700	156184905	5000	5000	5000	5000	0
278	20230927	141600	156184905	5000	5000	5000	5000	0
279	20230927	141500	156184905	5000	5010	5010	5000	22
280	20230927	141400	156074705	5010	5000	5010	5000	129
281	20230927	141300	155429695	5010	5010	5010	5010	66
282	20230927	141200	155099035	5010	5010	5010	5010	0
283	20230927	141100	155099035	5010	5010	5010	5010	1
284	20230927	141000	155094025	4980	4980	4980	4980	0
285	20230927	140900	155094025	4980	4980	4980	4980	1
286	20230927	140800	155089045	5010	4980	5020	4980	2071
287	20230927	140700	144736395	4980	4980	4980	4980	2
288	20230927	140600	144726435	4980	4980	4980	4980	1
289	20230927	140500	144721455	4975	4975	4975	4975	0
290	20230927	140400	144721455	4975	4980	4980	4975	8
291	20230927	140300	144681650	4975	4975	4975	4975	6
292	20230927	140200	144651800	4980	4980	4980	4980	0
293	20230927	140100	144651800	4980	4980	4980	4980	0
294	20230927	140000	144651800	4980	4980	4980	4980	1
295	20230927	135900	144646820	4980	4975	4980	4975	9
296	20230927	135800	144602040	4975	4975	4975	4975	5
297	20230927	135700	144577165	4975	4975	4975	4975	55
298	20230927	135600	144303540	4975	4975	4975	4975	0
299	20230927	135500	144303540	4975	4975	4975	4975	0
300	20230927	135400	144303540	4975	4975	4975	4975	0
301	20230927	135300	144303540	4975	4975	4975	4975	0
302	20230927	135200	144303540	4975	4975	4975	4975	0
303	20230927	135100	144303540	4975	4975	4975	4975	20
304	20230927	135000	144204040	4970	4970	4970	4970	1
305	20230927	134900	144199070	4975	4975	4975	4975	10
306	20230927	134800	144149320	4965	4965	4965	4965	78
307	20230927	134700	143762050	4975	4975	4975	4975	10
308	20230927	134600	143712300	4975	4975	4975	4975	0
309	20230927	134500	143712300	4975	4975	4975	4975	10
310	20230927	134400	143662550	4975	4975	4975	4975	91
311	20230927	134300	143209825	4960	4960	4960	4960	0
312	20230927	134200	143209825	4960	4975	4975	4960	194
313	20230927	134100	142244825	4975	4975	4975	4975	0
314	20230927	134000	142244825	4975	4975	4975	4975	0
315	20230927	133900	142244825	4975	4975	4975	4975	0
316	20230927	133800	142244825	4975	4975	4975	4975	5
317	20230927	133700	142219950	4975	4975	4975	4975	0
318	20230927	133600	142219950	4975	4975	4975	4975	0
319	20230927	133500	142219950	4975	4975	4975	4975	1
320	20230927	133400	142214975	4965	4965	4965	4965	0
321	20230927	133300	142214975	4965	4965	4965	4965	0
322	20230927	133200	142214975	4965	4965	4965	4965	0
323	20230927	133100	142214975	4965	4965	4965	4965	0
324	20230927	133000	142214975	4965	4965	4965	4965	0
325	20230927	132900	142214975	4965	4965	4965	4965	8
326	20230927	132800	142175255	4965	4965	4965	4965	0
327	20230927	132700	142175255	4965	4965	4965	4965	137
328	20230927	132600	141495050	4975	4975	4975	4975	0
329	20230927	132500	141495050	4975	4975	4975	4975	0
330	20230927	132400	141495050	4975	4975	4975	4975	0
331	20230927	132300	141495050	4975	4975	4975	4975	0
332	20230927	132200	141495050	4975	4975	4975	4975	0
333	20230927	132100	141495050	4975	4975	4975	4975	0
334	20230927	132000	141495050	4975	4975	4975	4975	0
335	20230927	131900	141495050	4975	4975	4975	4975	0
336	20230927	131800	141495050	4975	4975	4975	4975	1
337	20230927	131700	141490075	4970	4970	4970	4970	0
338	20230927	131600	141490075	4970	4970	4970	4970	0
339	20230927	131500	141490075	4970	4970	4970	4970	0
340	20230927	131400	141490075	4970	4970	4970	4970	90
341	20230927	131300	141042775	4970	4970	4970	4970	200
342	20230927	131200	140048775	4970	4970	4970	4970	46
343	20230927	131100	139820155	4970	4970	4970	4970	0
344	20230927	131000	139820155	4970	4970	4970	4970	0
345	20230927	130900	139820155	4970	4965	4970	4965	6
346	20230927	130800	139790360	4965	4960	4965	4960	164
347	20230927	130700	138976105	4965	4965	4965	4965	0
348	20230927	130600	138976105	4965	4965	4965	4965	0
349	20230927	130500	138976105	4965	4965	4965	4965	0
350	20230927	130400	138976105	4965	4965	4965	4965	0
351	20230927	130300	138976105	4965	4965	4965	4965	0
352	20230927	130200	138976105	4965	4965	4965	4965	0
353	20230927	130100	138976105	4965	4965	4965	4965	5
354	20230927	130000	138951280	4965	4965	4965	4965	0
355	20230927	125900	138951280	4965	4965	4965	4965	0
356	20230927	125800	138951280	4965	4965	4965	4965	6
357	20230927	125700	138921490	4965	4965	4965	4965	0
358	20230927	125600	138921490	4965	4965	4965	4965	0
359	20230927	125500	138921490	4965	4965	4965	4965	0
360	20230927	125400	138921490	4965	4965	4965	4965	11
361	20230927	125300	138866875	4965	4965	4965	4965	16
362	20230927	125200	138787435	4965	4965	4965	4965	208
363	20230927	125100	137754715	4960	4960	4960	4960	28
364	20230927	125000	137615835	4960	4960	4960	4960	0
365	20230927	124900	137615835	4960	4960	4960	4960	101
366	20230927	124800	137114875	4960	4960	4960	4960	0
367	20230927	124700	137114875	4960	4960	4960	4960	20
368	20230927	124600	137015675	4960	4960	4960	4960	1
369	20230927	124500	137010715	4965	4965	4965	4965	0
370	20230927	124400	137010715	4965	4965	4965	4965	0
371	20230927	124300	137010715	4965	4965	4965	4965	0
372	20230927	124200	137010715	4965	4940	4965	4940	2
373	20230927	124100	137000810	4940	4940	4940	4940	319
374	20230927	124000	135424950	4940	4940	4940	4940	0
375	20230927	123900	135424950	4940	4940	4940	4940	5
376	20230927	123800	135400250	4940	4940	4940	4940	6
377	20230927	123700	135370610	4940	4940	4940	4940	0
378	20230927	123600	135370610	4940	4940	4940	4940	11
379	20230927	123500	135316270	4965	4965	4965	4965	20
380	20230927	123400	135216970	4965	4965	4965	4965	222
381	20230927	123300	134114740	4965	4950	4965	4950	299
382	20230927	123200	132634390	4950	4950	4950	4950	0
383	20230927	123100	132634390	4950	4950	4950	4950	0
384	20230927	123000	132634390	4950	4950	4950	4950	10
385	20230927	122900	132584890	4950	4950	4950	4950	0
386	20230927	122800	132584890	4950	4950	4950	4950	0
387	20230927	122700	132584890	4950	4950	4950	4950	100
388	20230927	122600	132089890	4950	4950	4950	4950	1
389	20230927	122500	132084940	4950	4950	4950	4950	51
390	20230927	122400	131832490	4940	4940	4940	4940	500
391	20230927	122300	129362490	4950	4950	4950	4950	0
392	20230927	122200	129362490	4950	4940	4950	4940	100
393	20230927	122100	128868480	4940	4940	4940	4940	0
394	20230927	122000	128868480	4940	4940	4940	4940	0
395	20230927	121900	128868480	4940	4940	4940	4940	0
396	20230927	121800	128868480	4940	4940	4940	4940	1
397	20230927	121700	128863540	4950	4950	4950	4950	0
398	20230927	121600	128863540	4950	4950	4950	4950	0
399	20230927	121500	128863540	4950	4950	4950	4950	10
400	20230927	121400	128814040	4950	4950	4950	4950	0
401	20230927	121300	128814040	4950	4950	4950	4950	0
402	20230927	121200	128814040	4950	4950	4950	4950	0
403	20230927	121100	128814040	4950	4950	4950	4950	0
404	20230927	121000	128814040	4950	4950	4950	4950	0
405	20230927	120900	128814040	4950	4950	4950	4950	5
406	20230927	120800	128789290	4950	4950	4950	4950	0
407	20230927	120700	128789290	4950	4930	4950	4930	71
408	20230927	120600	128439240	4950	4950	4950	4950	0
409	20230927	120500	128439240	4950	4950	4950	4950	2
410	20230927	120400	128429340	4930	4930	4930	4930	0
411	20230927	120300	128429340	4930	4930	4930	4930	0
412	20230927	120200	128429340	4930	4930	4930	4930	0
413	20230927	120100	128429340	4930	4930	4930	4930	0
414	20230927	120000	128429340	4930	4930	4930	4930	0
415	20230927	115900	128429340	4930	4930	4930	4930	0
416	20230927	115800	128429340	4930	4940	4940	4930	2059
417	20230927	115700	118276735	4950	4950	4950	4950	0
418	20230927	115600	118276735	4950	4950	4950	4950	0
419	20230927	115500	118276735	4950	4950	4950	4950	0
420	20230927	115400	118276735	4950	4950	4950	4950	672
421	20230927	115300	114950335	4950	4950	4950	4950	0
422	20230927	115200	114950335	4950	4950	4950	4950	311
423	20230927	115100	113410885	4950	4950	4950	4950	1086
424	20230927	115000	108035185	4955	4965	4965	4955	741
425	20230927	114900	104363485	4970	4970	4970	4970	0
426	20230927	114800	104363485	4970	4970	4970	4970	0
427	20230927	114700	104363485	4970	4970	4970	4970	0
428	20230927	114600	104363485	4970	4970	4970	4970	0
429	20230927	114500	104363485	4970	4970	4970	4970	1
430	20230927	114400	104358515	4960	4960	4960	4960	0
431	20230927	114300	104358515	4960	4960	4960	4960	0
432	20230927	114200	104358515	4960	4960	4960	4960	0
433	20230927	114100	104358515	4960	4960	4960	4960	111
434	20230927	114000	103807955	4960	4960	4960	4960	0
435	20230927	113900	103807955	4960	4960	4960	4960	17
436	20230927	113800	103723635	4965	4965	4965	4965	0
437	20230927	113700	103723635	4965	4965	4965	4965	0
438	20230927	113600	103723635	4965	4965	4965	4965	0
439	20230927	113500	103723635	4965	4965	4965	4965	0
440	20230927	113400	103723635	4965	4965	4965	4965	0
441	20230927	113300	103723635	4965	4965	4965	4965	1
442	20230927	113200	103718670	4970	4970	4970	4970	191
443	20230927	113100	102769400	4970	4970	4970	4970	0
444	20230927	113000	102769400	4970	4970	4970	4970	174
445	20230927	112900	101904620	4970	4970	4970	4970	36
446	20230927	112800	101725700	4970	4970	4970	4970	0
447	20230927	112700	101725700	4970	4970	4970	4970	0
448	20230927	112600	101725700	4970	4970	4970	4970	0
449	20230927	112500	101725700	4970	4970	4970	4970	9
450	20230927	112400	101680970	4970	4970	4970	4970	1137
451	20230927	112300	96030080	4970	4970	4970	4970	8
452	20230927	112200	95990320	4970	4970	4970	4970	434
453	20230927	112100	93833340	4970	4970	4970	4970	1
454	20230927	112000	93828370	4965	4965	4965	4965	1
455	20230927	111900	93823405	4970	4970	4970	4970	0
456	20230927	111800	93823405	4970	4970	4970	4970	0
457	20230927	111700	93823405	4970	4970	4970	4970	0
458	20230927	111600	93823405	4970	4970	4970	4970	0
459	20230927	111500	93823405	4970	4970	4970	4970	0
460	20230927	111400	93823405	4970	4970	4970	4970	0
461	20230927	111300	93823405	4970	4965	4970	4965	102
462	20230927	111200	93316970	4960	4960	4960	4960	0
463	20230927	111100	93316970	4960	4960	4960	4960	13
464	20230927	111000	93252490	4965	4965	4965	4965	0
465	20230927	110900	93252490	4965	4965	4965	4965	2
466	20230927	110800	93242560	4960	4960	4960	4960	5
467	20230927	110700	93217760	4960	4960	4960	4960	87
468	20230927	110600	92786240	4960	4960	4960	4960	0
469	20230927	110500	92786240	4960	4960	4960	4960	401
470	20230927	110400	90797280	4965	4955	4965	4955	4
471	20230927	110300	90777450	4955	4955	4955	4955	0
472	20230927	110200	90777450	4955	4955	4955	4955	34
473	20230927	110100	90608980	4955	4955	4955	4955	0
474	20230927	110000	90608980	4955	4955	4955	4955	0
475	20230927	105900	90608980	4955	4955	4955	4955	1
476	20230927	105800	90604025	4955	4955	4955	4955	74
477	20230927	105700	90237355	4955	4955	4955	4955	0
478	20230927	105600	90237355	4955	4955	4955	4955	0
479	20230927	105500	90237355	4955	4950	4955	4950	27
480	20230927	105400	90103575	4950	4950	4950	4950	0
481	20230927	105300	90103575	4950	4950	4950	4950	0
482	20230927	105200	90103575	4950	4950	4950	4950	10
483	20230927	105100	90054075	4950	4950	4950	4950	0
484	20230927	105000	90054075	4950	4945	4950	4945	253
485	20230927	104900	88801975	4945	4945	4945	4945	109
486	20230927	104800	88262970	4945	4945	4945	4945	10
487	20230927	104700	88213520	4945	4945	4945	4945	1
488	20230927	104600	88208575	4935	4935	4935	4935	0
489	20230927	104500	88208575	4935	4935	4935	4935	0
490	20230927	104400	88208575	4935	4935	4935	4935	0
491	20230927	104300	88208575	4935	4935	4935	4935	0
492	20230927	104200	88208575	4935	4935	4935	4935	0
493	20230927	104100	88208575	4935	4935	4935	4935	15
494	20230927	104000	88134550	4935	4935	4935	4935	0
495	20230927	103900	88134550	4935	4935	4935	4935	158
496	20230927	103800	87354820	4950	4950	4950	4950	0
497	20230927	103700	87354820	4950	4950	4950	4950	0
498	20230927	103600	87354820	4950	4950	4950	4950	0
499	20230927	103500	87354820	4950	4950	4950	4950	0
500	20230927	103400	87354820	4950	4950	4950	4950	0
501	20230927	103300	87354820	4950	4950	4950	4950	1
502	20230927	103200	87349870	4935	4935	4935	4935	0
503	20230927	103100	87349870	4935	4935	4935	4935	0
504	20230927	103000	87349870	4935	4950	4950	4935	101
505	20230927	102900	86851420	4930	4930	4930	4930	0
506	20230927	102800	86851420	4930	4930	4930	4930	3
507	20230927	102700	86836630	4950	4950	4950	4950	0
508	20230927	102600	86836630	4950	4950	4950	4950	2
509	20230927	102500	86826730	4930	4945	4945	4930	1199
510	20230927	102400	80906575	4950	4950	4950	4950	0
511	20230927	102300	80906575	4950	4950	4950	4950	46
512	20230927	102200	80678875	4950	4950	4950	4950	57
513	20230927	102100	80396725	4950	4950	4950	4950	52
514	20230927	102000	80139325	4945	4945	4945	4945	1
515	20230927	101900	80134380	4950	4950	4950	4950	20
516	20230927	101800	80035380	4950	4950	4950	4950	73
517	20230927	101700	79674030	4950	4950	4950	4950	0
518	20230927	101600	79674030	4950	4945	4950	4945	6
519	20230927	101500	79644345	4950	4950	4950	4950	147
520	20230927	101400	78916695	4950	4950	4950	4950	16
521	20230927	101300	78837495	4950	4950	4975	4950	96
522	20230927	101200	78362270	4950	4950	4950	4950	11
523	20230927	101100	78307820	4975	4975	4975	4975	0
524	20230927	101000	78307820	4975	4975	4975	4975	0
525	20230927	100900	78307820	4975	4975	4975	4975	1
526	20230927	100800	78302845	4950	4950	4950	4950	1
527	20230927	100700	78297895	4975	4975	4975	4975	3
528	20230927	100600	78282970	4975	4950	4975	4950	116
529	20230927	100500	77708745	4950	4950	4950	4950	373
530	20230927	100400	75862395	4955	4955	4955	4955	93
531	20230927	100300	75401580	4955	4955	4955	4955	50
532	20230927	100200	75153830	4975	4975	4975	4975	0
533	20230927	100100	75153830	4975	4975	4975	4975	0
534	20230927	100000	75153830	4975	4975	4975	4975	1
535	20230927	095900	75148855	4970	4970	4970	4970	201
536	20230927	095800	74149885	4970	4965	4970	4945	330
537	20230927	095700	72513030	4970	4965	4970	4965	77
538	20230927	095600	72130350	4960	4960	4960	4960	557
539	20230927	095500	69367630	4960	4960	4960	4960	1
540	20230927	095400	69362670	4955	4955	4955	4955	0
541	20230927	095300	69362670	4955	4955	4955	4955	313
542	20230927	095200	67811755	4955	4940	4955	4940	14
543	20230927	095100	67742580	4955	4955	4955	4955	0
544	20230927	095000	67742580	4955	4955	4955	4955	7
545	20230927	094900	67707895	4940	4940	4940	4940	0
546	20230927	094800	67707895	4940	4940	4940	4940	11
547	20230927	094700	67653555	4940	4940	4940	4940	0
548	20230927	094600	67653555	4940	4940	4940	4940	608
549	20230927	094500	64650035	4940	4940	4940	4940	150
550	20230927	094400	63909035	4960	4955	4960	4955	1000
551	20230927	094300	58949045	4950	4950	4950	4950	208
552	20230927	094200	57919445	4950	4950	4960	4945	686
553	20230927	094100	54526910	4945	4945	4945	4945	3
554	20230927	094000	54512075	4940	4935	4940	4935	1016
555	20230927	093900	49494855	4935	4930	4935	4930	37
556	20230927	093800	49312275	4930	4930	4930	4930	0
557	20230927	093700	49312275	4930	4930	4930	4930	2003
558	20230927	093600	39437485	4930	4930	4930	4930	0
559	20230927	093500	39437485	4930	4930	4930	4930	0
560	20230927	093400	39437485	4930	4930	4930	4930	70
561	20230927	093300	39092385	4930	4930	4930	4930	0
562	20230927	093200	39092385	4930	4930	4930	4930	8
563	20230927	093100	39052945	4930	4930	4930	4930	2
564	20230927	093000	39043085	4930	4895	4930	4895	15
565	20230927	092900	38969485	4895	4895	4895	4895	175
566	20230927	092800	38112860	4900	4900	4900	4900	0
567	20230927	092700	38112860	4900	4900	4900	4900	4
568	20230927	092600	38093260	4890	4890	4890	4890	0
569	20230927	092500	38093260	4890	4890	4890	4890	0
570	20230927	092400	38093260	4890	4895	4895	4890	166
571	20230927	092300	37280990	4890	4890	4890	4890	0
572	20230927	092200	37280990	4890	4930	4930	4890	175
573	20230927	092100	36423820	4900	4905	4905	4900	1596
574	20230927	092000	28603265	4900	4925	4935	4900	147
575	20230927	091900	27880775	4925	4925	4925	4925	50
576	20230927	091800	27634525	4935	4935	4935	4935	11
577	20230927	091700	27580240	4940	4940	4940	4940	0
578	20230927	091600	27580240	4940	4940	4940	4940	0
579	20230927	091500	27580240	4940	4940	4940	4940	11
580	20230927	091400	27525900	4910	4930	4930	4910	1316
581	20230927	091300	21064300	4910	4910	4910	4910	0
582	20230927	091200	21064300	4910	4910	4910	4910	0
583	20230927	091100	21064300	4910	4940	4940	4910	413
584	20230927	091000	19033545	4945	4945	4945	4945	0
585	20230927	090900	19033545	4945	4945	4945	4945	1
586	20230927	090800	19028600	4915	4930	4930	4915	23
587	20230927	090700	18915360	4925	4930	4930	4925	88
588	20230927	090600	18481525	4915	4920	4950	4915	499
589	20230927	090500	16024620	4915	4915	4915	4915	0
590	20230927	090400	16024620	4915	4915	4915	4915	74
591	20230927	090300	15660910	4910	4910	4910	4910	20
592	20230927	090200	15562710	4910	4910	4910	4910	52
593	20230927	090100	15307390	4915	4915	4915	4915	103
594	20230927	090000	14801145	4915	4860	4915	4860	2893