KissMeData/036640/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191200	350488160	4990	4990	4990	4990	929
3	20230926	191100	350488160	4990	4990	4990	4990	0
4	20230926	191000	350488160	4990	4990	4990	4990	0
5	20230926	190900	350488160	4990	4990	4990	4990	0
6	20230926	190800	350488160	4990	4990	4990	4990	0
7	20230926	190700	350488160	4990	4990	4990	4990	0
8	20230926	190600	350488160	4990	4990	4990	4990	0
9	20230926	190500	350488160	4990	4990	4990	4990	0
10	20230926	190400	350488160	4990	4990	4990	4990	0
11	20230926	190300	350488160	4990	4990	4990	4990	0
12	20230926	190200	350488160	4990	4990	4990	4990	0
13	20230926	190100	350488160	4990	4990	4990	4990	0
14	20230926	190000	350488160	4990	4990	4990	4990	0
15	20230926	185900	350488160	4990	4990	4990	4990	0
16	20230926	185800	350488160	4990	4990	4990	4990	0
17	20230926	185700	350488160	4990	4990	4990	4990	0
18	20230926	185600	350488160	4990	4990	4990	4990	0
19	20230926	185500	350488160	4990	4990	4990	4990	0
20	20230926	185400	350488160	4990	4990	4990	4990	0
21	20230926	185300	350488160	4990	4990	4990	4990	0
22	20230926	185200	350488160	4990	4990	4990	4990	0
23	20230926	185100	350488160	4990	4990	4990	4990	0
24	20230926	185000	350488160	4990	4990	4990	4990	0
25	20230926	184900	350488160	4990	4990	4990	4990	0
26	20230926	184800	350488160	4990	4990	4990	4990	0
27	20230926	184700	350488160	4990	4990	4990	4990	0
28	20230926	184600	350488160	4990	4990	4990	4990	0
29	20230926	184500	350488160	4990	4990	4990	4990	0
30	20230926	184400	350488160	4990	4990	4990	4990	0
31	20230926	184300	350488160	4990	4990	4990	4990	0
32	20230926	184200	350488160	4990	4990	4990	4990	929
33	20230926	184100	350488160	4990	4990	4990	4990	0
34	20230926	184000	350488160	4990	4990	4990	4990	0
35	20230926	183900	350488160	4990	4990	4990	4990	0
36	20230926	183800	350488160	4990	4990	4990	4990	0
37	20230926	183700	350488160	4990	4990	4990	4990	0
38	20230926	183600	350488160	4990	4990	4990	4990	0
39	20230926	183500	350488160	4990	4990	4990	4990	0
40	20230926	183400	350488160	4990	4990	4990	4990	0
41	20230926	183300	350488160	4990	4990	4990	4990	0
42	20230926	183200	350488160	4990	4990	4990	4990	0
43	20230926	183100	350488160	4990	4990	4990	4990	0
44	20230926	183000	350488160	4990	4990	4990	4990	0
45	20230926	182900	350488160	4990	4990	4990	4990	0
46	20230926	182800	350488160	4990	4990	4990	4990	0
47	20230926	182700	350488160	4990	4990	4990	4990	0
48	20230926	182600	350488160	4990	4990	4990	4990	0
49	20230926	182500	350488160	4990	4990	4990	4990	0
50	20230926	182400	350488160	4990	4990	4990	4990	0
51	20230926	182300	350488160	4990	4990	4990	4990	0
52	20230926	182200	350488160	4990	4990	4990	4990	0
53	20230926	182100	350488160	4990	4990	4990	4990	0
54	20230926	182000	350488160	4990	4990	4990	4990	0
55	20230926	181900	350488160	4990	4990	4990	4990	0
56	20230926	181800	350488160	4990	4990	4990	4990	0
57	20230926	181700	350488160	4990	4990	4990	4990	0
58	20230926	181600	350488160	4990	4990	4990	4990	0
59	20230926	181500	350488160	4990	4990	4990	4990	0
60	20230926	181400	350488160	4990	4990	4990	4990	0
61	20230926	181300	350488160	4990	4990	4990	4990	0
62	20230926	181200	350488160	4990	4990	4990	4990	929
63	20230926	181100	350488160	4990	4990	4990	4990	0
64	20230926	181000	350488160	4990	4990	4990	4990	0
65	20230926	180900	350488160	4990	4990	4990	4990	0
66	20230926	180800	350488160	4990	4990	4990	4990	0
67	20230926	180700	350488160	4990	4990	4990	4990	0
68	20230926	180600	350488160	4990	4990	4990	4990	0
69	20230926	180500	350488160	4990	4990	4990	4990	0
70	20230926	180400	350488160	4990	4990	4990	4990	0
71	20230926	180300	350488160	4990	4990	4990	4990	0
72	20230926	180200	350488160	4990	4990	4990	4990	0
73	20230926	180100	350488160	4990	4990	4990	4990	0
74	20230926	180000	350488160	4990	4990	4990	4990	0
75	20230926	175900	350488160	4990	4990	4990	4990	0
76	20230926	175800	350488160	4990	4990	4990	4990	0
77	20230926	175700	350488160	4990	4990	4990	4990	0
78	20230926	175600	350488160	4990	4990	4990	4990	0
79	20230926	175500	350488160	4990	4990	4990	4990	0
80	20230926	175400	350488160	4990	4990	4990	4990	0
81	20230926	175300	350488160	4990	4990	4990	4990	0
82	20230926	175200	350488160	4990	4990	4990	4990	0
83	20230926	175100	350488160	4990	4990	4990	4990	0
84	20230926	175000	350488160	4990	4990	4990	4990	0
85	20230926	174900	350488160	4990	4990	4990	4990	0
86	20230926	174800	350488160	4990	4990	4990	4990	0
87	20230926	174700	350488160	4990	4990	4990	4990	0
88	20230926	174600	350488160	4990	4990	4990	4990	0
89	20230926	174500	350488160	4990	4990	4990	4990	0
90	20230926	174400	350488160	4990	4990	4990	4990	0
91	20230926	174300	350488160	4990	4990	4990	4990	0
92	20230926	174200	350488160	4990	4990	4990	4990	929
93	20230926	174100	350488160	4990	4990	4990	4990	0
94	20230926	174000	350488160	4990	4990	4990	4990	0
95	20230926	173900	350488160	4990	4990	4990	4990	0
96	20230926	173800	350488160	4990	4990	4990	4990	0
97	20230926	173700	350488160	4990	4990	4990	4990	0
98	20230926	173600	350488160	4990	4990	4990	4990	0
99	20230926	173500	350488160	4990	4990	4990	4990	0
100	20230926	173400	350488160	4990	4990	4990	4990	0
101	20230926	173300	350488160	4990	4990	4990	4990	0
102	20230926	173200	350488160	4990	4990	4990	4990	0
103	20230926	173100	350488160	4990	4990	4990	4990	0
104	20230926	173000	350488160	4990	4990	4990	4990	0
105	20230926	172900	350488160	4990	4990	4990	4990	0
106	20230926	172800	350488160	4990	4990	4990	4990	0
107	20230926	172700	350488160	4990	4990	4990	4990	0
108	20230926	172600	350488160	4990	4990	4990	4990	0
109	20230926	172500	350488160	4990	4990	4990	4990	0
110	20230926	172400	350488160	4990	4990	4990	4990	0
111	20230926	172300	350488160	4990	4990	4990	4990	0
112	20230926	172200	350488160	4990	4990	4990	4990	0
113	20230926	172100	350488160	4990	4990	4990	4990	0
114	20230926	172000	350488160	4990	4990	4990	4990	0
115	20230926	171900	350488160	4990	4990	4990	4990	0
116	20230926	171800	350488160	4990	4990	4990	4990	0
117	20230926	171700	350488160	4990	4990	4990	4990	0
118	20230926	171600	350488160	4990	4990	4990	4990	0
119	20230926	171500	350488160	4990	4990	4990	4990	0
120	20230926	171400	350488160	4990	4990	4990	4990	0
121	20230926	171300	350488160	4990	4990	4990	4990	0
122	20230926	171200	350488160	4990	4990	4990	4990	929
123	20230926	171100	350488160	4990	4990	4990	4990	0
124	20230926	171000	350488160	4990	4990	4990	4990	0
125	20230926	170900	350488160	4990	4990	4990	4990	0
126	20230926	170800	350488160	4990	4990	4990	4990	0
127	20230926	170700	350488160	4990	4990	4990	4990	0
128	20230926	170600	350488160	4990	4990	4990	4990	0
129	20230926	170500	350488160	4990	4990	4990	4990	0
130	20230926	170400	350488160	4990	4990	4990	4990	0
131	20230926	170300	350488160	4990	4990	4990	4990	0
132	20230926	170200	350488160	4990	4990	4990	4990	0
133	20230926	170100	350488160	4990	4990	4990	4990	0
134	20230926	170000	350488160	4990	4990	4990	4990	0
135	20230926	165900	350488160	4990	4990	4990	4990	0
136	20230926	165800	350488160	4990	4990	4990	4990	0
137	20230926	165700	350488160	4990	4990	4990	4990	0
138	20230926	165600	350488160	4990	4990	4990	4990	0
139	20230926	165500	350488160	4990	4990	4990	4990	0
140	20230926	165400	350488160	4990	4990	4990	4990	0
141	20230926	165300	350488160	4990	4990	4990	4990	0
142	20230926	165200	350488160	4990	4990	4990	4990	0
143	20230926	165100	350488160	4990	4990	4990	4990	0
144	20230926	165000	350488160	4990	4990	4990	4990	0
145	20230926	164900	350488160	4990	4990	4990	4990	0
146	20230926	164800	350488160	4990	4990	4990	4990	0
147	20230926	164700	350488160	4990	4990	4990	4990	0
148	20230926	164600	350488160	4990	4990	4990	4990	0
149	20230926	164500	350488160	4990	4990	4990	4990	0
150	20230926	164400	350488160	4990	4990	4990	4990	0
151	20230926	164300	350488160	4990	4990	4990	4990	0
152	20230926	164200	350488160	4990	4990	4990	4990	929
153	20230926	164100	350488160	4990	4990	4990	4990	0
154	20230926	164000	350488160	4990	4990	4990	4990	0
155	20230926	163900	350488160	4990	4990	4990	4990	0
156	20230926	163800	350488160	4990	4990	4990	4990	0
157	20230926	163700	350488160	4990	4990	4990	4990	0
158	20230926	163600	350488160	4990	4990	4990	4990	0
159	20230926	163500	350488160	4990	4990	4990	4990	0
160	20230926	163400	350488160	4990	4990	4990	4990	0
161	20230926	163300	350488160	4990	4990	4990	4990	0
162	20230926	163200	350488160	4990	4990	4990	4990	0
163	20230926	163100	350488160	4990	4990	4990	4990	0
164	20230926	163000	350488160	4990	4990	4990	4990	0
165	20230926	162900	350488160	4990	4990	4990	4990	0
166	20230926	162800	350488160	4990	4990	4990	4990	0
167	20230926	162700	350488160	4990	4990	4990	4990	0
168	20230926	162600	350488160	4990	4990	4990	4990	0
169	20230926	162500	350488160	4990	4990	4990	4990	0
170	20230926	162400	350488160	4990	4990	4990	4990	0
171	20230926	162300	350488160	4990	4990	4990	4990	0
172	20230926	162200	350488160	4990	4990	4990	4990	0
173	20230926	162100	350488160	4990	4990	4990	4990	0
174	20230926	162000	350488160	4990	4990	4990	4990	0
175	20230926	161900	350488160	4990	4990	4990	4990	0
176	20230926	161800	350488160	4990	4990	4990	4990	0
177	20230926	161700	350488160	4990	4990	4990	4990	0
178	20230926	161600	350488160	4990	4990	4990	4990	0
179	20230926	161500	350488160	4990	4990	4990	4990	0
180	20230926	161400	350488160	4990	4990	4990	4990	0
181	20230926	161300	350488160	4990	4990	4990	4990	0
182	20230926	161200	350488160	4990	4990	4990	4990	929
183	20230926	161100	350488160	4990	4990	4990	4990	0
184	20230926	161000	350488160	4990	4990	4990	4990	0
185	20230926	160900	350488160	4990	4990	4990	4990	0
186	20230926	160800	350488160	4990	4990	4990	4990	0
187	20230926	160700	350488160	4990	4990	4990	4990	0
188	20230926	160600	350488160	4990	4990	4990	4990	0
189	20230926	160500	350488160	4990	4990	4990	4990	0
190	20230926	160400	350488160	4990	4990	4990	4990	0
191	20230926	160300	350488160	4990	4990	4990	4990	0
192	20230926	160200	350488160	4990	4990	4990	4990	0
193	20230926	160100	350488160	4990	4990	4990	4990	0
194	20230926	160000	350488160	4990	4990	4990	4990	0
195	20230926	155900	350488160	4990	4990	4990	4990	0
196	20230926	155800	350488160	4990	4990	4990	4990	0
197	20230926	155700	350488160	4990	4990	4990	4990	0
198	20230926	155600	350488160	4990	4990	4990	4990	0
199	20230926	155500	350488160	4990	4990	4990	4990	0
200	20230926	155400	350488160	4990	4990	4990	4990	0
201	20230926	155300	350488160	4990	4990	4990	4990	0
202	20230926	155200	350488160	4990	4990	4990	4990	0
203	20230926	155100	350488160	4990	4990	4990	4990	0
204	20230926	155000	350488160	4990	4990	4990	4990	0
205	20230926	154900	350488160	4990	4990	4990	4990	0
206	20230926	154800	350488160	4990	4990	4990	4990	0
207	20230926	154700	350488160	4990	4990	4990	4990	0
208	20230926	154600	350488160	4990	4990	4990	4990	0
209	20230926	154500	350488160	4990	4990	4990	4990	0
210	20230926	154400	350488160	4990	4990	4990	4990	0
211	20230926	154300	350488160	4990	4990	4990	4990	0
212	20230926	154200	350488160	4990	4990	4990	4990	929
213	20230926	154100	350488160	4990	4990	4990	4990	0
214	20230926	154000	350488160	4990	4990	4990	4990	0
215	20230926	153900	350488160	4990	4990	4990	4990	0
216	20230926	153800	350488160	4990	4990	4990	4990	0
217	20230926	153700	350488160	4990	4990	4990	4990	0
218	20230926	153600	350488160	4990	4990	4990	4990	0
219	20230926	153500	350488160	4990	4990	4990	4990	0
220	20230926	153400	350488160	4990	4990	4990	4990	0
221	20230926	153300	350488160	4990	4990	4990	4990	0
222	20230926	153200	350488160	4990	4990	4990	4990	0
223	20230926	153100	350488160	4990	4990	4990	4990	0
224	20230926	153000	350488160	4990	4990	4990	4990	929
225	20230926	152900	345852450	5000	5000	5000	5000	0
226	20230926	152800	345852450	5000	5000	5000	5000	0
227	20230926	152700	345852450	5000	5000	5000	5000	0
228	20230926	152600	345852450	5000	5000	5000	5000	0
229	20230926	152500	345852450	5000	5000	5000	5000	0
230	20230926	152400	345852450	5000	5000	5000	5000	0
231	20230926	152300	345852450	5000	5000	5000	5000	0
232	20230926	152200	345852450	5000	5000	5000	5000	0
233	20230926	152100	345852450	5000	5000	5000	5000	0
234	20230926	152000	345852450	5000	5000	5000	5000	0
235	20230926	151900	345852450	5000	5000	5000	5000	2
236	20230926	151800	345842450	4995	4995	4995	4995	18
237	20230926	151700	345752540	4995	4995	4995	4995	2
238	20230926	151600	345742550	4995	4995	4995	4995	0
239	20230926	151500	345742550	4995	4995	4995	4995	4
240	20230926	151400	345722570	4995	4995	4995	4995	0
241	20230926	151300	345722570	4995	4995	4995	4995	1
242	20230926	151200	345717575	4995	4995	5000	4995	39
243	20230926	151100	345522765	4990	4995	4995	4990	6
244	20230926	151000	345492815	4995	4995	4995	4995	284
245	20230926	150900	344074235	5000	5000	5000	5000	0
246	20230926	150800	344074235	5000	5000	5000	5000	0
247	20230926	150700	344074235	5000	5000	5000	5000	0
248	20230926	150600	344074235	5000	5000	5000	5000	0
249	20230926	150500	344074235	5000	5000	5000	5000	1
250	20230926	150400	344069235	4995	4995	4995	4995	39
251	20230926	150300	343874430	4985	4985	4985	4985	0
252	20230926	150200	343874430	4985	4990	5000	4985	675
253	20230926	150100	340505685	4990	4990	4990	4990	0
254	20230926	150000	340505685	4990	4990	4990	4990	0
255	20230926	145900	340505685	4990	4990	4990	4990	165
256	20230926	145800	339682335	4990	4990	4990	4990	525
257	20230926	145700	337062585	4990	4990	4990	4990	0
258	20230926	145600	337062585	4990	4990	4990	4990	100
259	20230926	145500	336563585	4990	4990	4990	4990	3816
260	20230926	145400	317521745	5000	5000	5000	5000	32
261	20230926	145300	317361745	5000	5000	5000	5000	0
262	20230926	145200	317361745	5000	5000	5000	4995	22
263	20230926	145100	317251845	4990	4995	4995	4990	18
264	20230926	145000	317161975	4995	4995	4995	4995	0
265	20230926	144900	317161975	4995	4995	4995	4995	248
266	20230926	144800	315923215	5000	5000	5000	5000	1
267	20230926	144700	315918215	4995	4995	4995	4995	0
268	20230926	144600	315918215	4995	5000	5000	4995	5
269	20230926	144500	315893235	4995	4995	4995	4995	0
270	20230926	144400	315893235	4995	4995	4995	4995	0
271	20230926	144300	315893235	4995	4995	4995	4995	9
272	20230926	144200	315848280	4995	4995	4995	4995	0
273	20230926	144100	315848280	4995	4995	4995	4995	171
274	20230926	144000	314994135	4995	4995	4995	4995	229
275	20230926	143900	313850280	5000	5000	5000	5000	3
276	20230926	143800	313835280	5000	5000	5000	5000	3
277	20230926	143700	313820280	5000	5000	5000	5000	5
278	20230926	143600	313795280	5000	5000	5000	5000	0
279	20230926	143500	313795280	5000	5000	5000	5000	0
280	20230926	143400	313795280	5000	5000	5000	5000	1
281	20230926	143300	313790280	5000	5000	5000	5000	1
282	20230926	143200	313785280	5000	5000	5000	5000	77
283	20230926	143100	313400280	5000	5000	5000	5000	0
284	20230926	143000	313400280	5000	4995	5000	4995	142
285	20230926	142900	312690490	4995	4995	4995	4995	150
286	20230926	142800	311941240	5000	5000	5000	5000	0
287	20230926	142700	311941240	5000	5000	5000	5000	0
288	20230926	142600	311941240	5000	5000	5000	5000	0
289	20230926	142500	311941240	5000	5000	5000	5000	0
290	20230926	142400	311941240	5000	5000	5000	5000	0
291	20230926	142300	311941240	5000	5000	5000	5000	0
292	20230926	142200	311941240	5000	5000	5000	5000	2
293	20230926	142100	311931240	5000	5000	5000	5000	0
294	20230926	142000	311931240	5000	5000	5000	5000	0
295	20230926	141900	311931240	5000	5000	5000	5000	59
296	20230926	141800	311636240	5030	5030	5030	5030	0
297	20230926	141700	311636240	5030	5030	5030	5030	0
298	20230926	141600	311636240	5030	5030	5030	5030	0
299	20230926	141500	311636240	5030	5030	5030	5030	0
300	20230926	141400	311636240	5030	5030	5030	5030	0
301	20230926	141300	311636240	5030	5030	5030	5030	0
302	20230926	141200	311636240	5030	5030	5030	5030	10
303	20230926	141100	311585940	5020	4980	5030	4980	923
304	20230926	141000	306974490	4980	4980	4980	4980	576
305	20230926	140900	304106010	4980	4980	4980	4980	0
306	20230926	140800	304106010	4980	4980	4980	4980	0
307	20230926	140700	304106010	4980	4980	4980	4980	0
308	20230926	140600	304106010	4980	4980	4980	4980	6
309	20230926	140500	304076130	4980	4980	4980	4980	209
310	20230926	140400	303035310	4980	4980	4980	4980	1000
311	20230926	140300	298055310	4975	4975	4975	4975	1
312	20230926	140200	298050335	4980	4980	4980	4980	1
313	20230926	140100	298045355	4980	4980	4980	4980	711
314	20230926	140000	294504575	4980	4980	4980	4980	0
315	20230926	135900	294504575	4980	4975	4980	4975	481
316	20230926	135800	292111070	4980	4980	4980	4980	499
317	20230926	135700	289626050	4980	4980	4980	4980	0
318	20230926	135600	289626050	4980	4980	4980	4980	90
319	20230926	135500	289177850	4980	4980	4980	4980	0
320	20230926	135400	289177850	4980	4980	4980	4980	1
321	20230926	135300	289172870	4980	4980	4980	4980	0
322	20230926	135200	289172870	4980	4980	4980	4980	2
323	20230926	135100	289162910	4980	4980	4980	4980	408
324	20230926	135000	287131070	4980	4980	4980	4980	101
325	20230926	134900	286628090	4980	4975	4980	4975	454
326	20230926	134800	284368420	5010	4980	5010	4975	1154
327	20230926	134700	278621480	4980	5010	5010	4980	1050
328	20230926	134600	273390370	4985	4985	4985	4985	63
329	20230926	134500	273076315	5030	5010	5030	5010	220
330	20230926	134400	271972305	4980	4990	4990	4980	6000
331	20230926	134300	242079455	4990	4990	4990	4990	1
332	20230926	134200	242074465	5010	5000	5010	5000	5
333	20230926	134100	242049455	5000	5000	5000	5000	0
334	20230926	134000	242049455	5000	5000	5000	5000	0
335	20230926	133900	242049455	5000	4990	5000	4990	3
336	20230926	133800	242034475	4990	4990	4990	4990	750
337	20230926	133700	238291975	4990	4990	4990	4990	64
338	20230926	133600	237972615	4990	4990	4990	4990	0
339	20230926	133500	237972615	4990	4990	4990	4990	0
340	20230926	133400	237972615	4990	4990	4990	4990	0
341	20230926	133300	237972615	4990	4995	4995	4990	2500
342	20230926	133200	225495015	4995	4995	4995	4995	0
343	20230926	133100	225495015	4995	4995	4995	4995	0
344	20230926	133000	225495015	4995	4995	4995	4995	0
345	20230926	132900	225495015	4995	4995	4995	4995	122
346	20230926	132800	224885625	4995	4995	4995	4995	0
347	20230926	132700	224885625	4995	5000	5000	4995	136
348	20230926	132600	224206300	4995	4995	4995	4995	0
349	20230926	132500	224206300	4995	4995	4995	4995	0
350	20230926	132400	224206300	4995	4995	4995	4995	0
351	20230926	132300	224206300	4995	4995	4995	4995	0
352	20230926	132200	224206300	4995	4995	4995	4995	0
353	20230926	132100	224206300	4995	4995	4995	4995	0
354	20230926	132000	224206300	4995	4995	4995	4995	0
355	20230926	131900	224206300	4995	4995	4995	4995	0
356	20230926	131800	224206300	4995	4995	4995	4995	0
357	20230926	131700	224206300	4995	4995	4995	4995	100
358	20230926	131600	223706800	5000	5000	5000	5000	0
359	20230926	131500	223706800	5000	5000	5000	5000	0
360	20230926	131400	223706800	5000	5000	5000	5000	0
361	20230926	131300	223706800	5000	4995	5000	4995	747
362	20230926	131200	219974300	4995	4995	4995	4995	0
363	20230926	131100	219974300	4995	4995	4995	4995	0
364	20230926	131000	219974300	4995	4995	4995	4995	0
365	20230926	130900	219974300	4995	4995	4995	4995	0
366	20230926	130800	219974300	4995	4995	4995	4995	0
367	20230926	130700	219974300	4995	5040	5040	4995	435
368	20230926	130600	217799800	5040	5040	5040	5040	0
369	20230926	130500	217799800	5040	5040	5040	5040	0
370	20230926	130400	217799800	5040	5040	5040	5040	0
371	20230926	130300	217799800	5040	5040	5040	5040	0
372	20230926	130200	217799800	5040	5040	5040	5040	0
373	20230926	130100	217799800	5040	5040	5040	5040	0
374	20230926	130000	217799800	5040	5040	5040	5040	0
375	20230926	125900	217799800	5040	5040	5040	5040	0
376	20230926	125800	217799800	5040	5040	5040	5040	0
377	20230926	125700	217799800	5040	5040	5040	5040	0
378	20230926	125600	217799800	5040	5040	5040	5040	0
379	20230926	125500	217799800	5040	5040	5040	5040	0
380	20230926	125400	217799800	5040	5040	5040	5040	1
381	20230926	125300	217794760	4995	4995	4995	4995	200
382	20230926	125200	216795760	5040	5040	5040	5040	5
383	20230926	125100	216770560	5040	5040	5040	5040	0
384	20230926	125000	216770560	5040	5040	5040	5040	0
385	20230926	124900	216770560	5040	5040	5040	5040	1
386	20230926	124800	216765520	5000	5000	5000	5000	390
387	20230926	124700	214815520	5040	5040	5040	5040	0
388	20230926	124600	214815520	5040	5030	5040	5030	28
389	20230926	124500	214674670	5030	5030	5030	5030	0
390	20230926	124400	214674670	5030	5030	5030	5030	300
391	20230926	124300	213165670	5030	5030	5030	5030	1
392	20230926	124200	213160640	5000	5000	5000	5000	125
393	20230926	124100	212535640	5030	5030	5030	5030	0
394	20230926	124000	212535640	5030	5030	5030	5030	0
395	20230926	123900	212535640	5030	5030	5030	5030	1
396	20230926	123800	212530610	5000	5000	5000	5000	249
397	20230926	123700	211285610	5020	5020	5020	5020	0
398	20230926	123600	211285610	5020	5020	5020	5020	0
399	20230926	123500	211285610	5020	5000	5020	5000	501
400	20230926	123400	208780590	4995	4995	4995	4995	125
401	20230926	123300	208156215	5030	5030	5030	5030	0
402	20230926	123200	208156215	5030	5030	5030	5030	0
403	20230926	123100	208156215	5030	5030	5030	5030	0
404	20230926	123000	208156215	5030	5030	5030	5030	0
405	20230926	122900	208156215	5030	5030	5030	5030	0
406	20230926	122800	208156215	5030	5030	5030	5030	1
407	20230926	122700	208151185	5010	5010	5010	5010	15
408	20230926	122600	208076035	4985	5010	5010	4985	10
409	20230926	122500	208026040	4990	4990	4990	4990	2000
410	20230926	122400	198046040	4985	4990	4990	4985	2074
411	20230926	122300	187700555	4995	4995	5000	4990	1529
412	20230926	122200	180063200	5000	5000	5000	5000	1223
413	20230926	122100	173948200	5010	5010	5010	5010	0
414	20230926	122000	173948200	5010	5010	5010	5010	0
415	20230926	121900	173948200	5010	5010	5010	5010	0
416	20230926	121800	173948200	5010	5010	5010	5010	0
417	20230926	121700	173948200	5010	5010	5010	5010	0
418	20230926	121600	173948200	5010	5010	5010	5010	0
419	20230926	121500	173948200	5010	5010	5010	5010	1
420	20230926	121400	173943190	4990	4990	4990	4990	0
421	20230926	121300	173943190	4990	4990	4990	4990	125
422	20230926	121200	173319440	4990	4990	4990	4990	677
423	20230926	121100	169941210	4990	4990	4990	4990	0
424	20230926	121000	169941210	4990	4995	4995	4990	1588
425	20230926	120900	162014150	5000	5000	5000	5000	0
426	20230926	120800	162014150	5000	5000	5000	5000	0
427	20230926	120700	162014150	5000	5000	5000	5000	1
428	20230926	120600	162009150	4995	4995	4995	4995	0
429	20230926	120500	162009150	4995	4995	4995	4995	0
430	20230926	120400	162009150	4995	4995	4995	4995	0
431	20230926	120300	162009150	4995	4995	4995	4995	0
432	20230926	120200	162009150	4995	4995	4995	4995	0
433	20230926	120100	162009150	4995	4995	4995	4995	0
434	20230926	120000	162009150	4995	4995	4995	4995	1000
435	20230926	115900	157014150	5000	5000	5000	4995	390
436	20230926	115800	155064650	5000	5000	5000	5000	0
437	20230926	115700	155064650	5000	5000	5000	5000	0
438	20230926	115600	155064650	5000	5000	5000	5000	100
439	20230926	115500	154564650	5000	5000	5000	5000	1
440	20230926	115400	154559650	5000	5000	5000	5000	0
441	20230926	115300	154559650	5000	5000	5000	5000	52
442	20230926	115200	154299650	5020	5020	5020	5020	0
443	20230926	115100	154299650	5020	5020	5020	5020	0
444	20230926	115000	154299650	5020	5010	5020	4995	1368
445	20230926	114900	147455790	5010	5010	5010	5010	30
446	20230926	114800	147305490	5010	5010	5010	5010	0
447	20230926	114700	147305490	5010	4995	5010	4995	1020
448	20230926	114600	142210290	5000	5000	5000	5000	0
449	20230926	114500	142210290	5000	5000	5000	5000	1553
450	20230926	114400	134445290	5010	5010	5010	5010	0
451	20230926	114300	134445290	5010	5010	5010	5010	50
452	20230926	114200	134194790	5000	5000	5000	5000	80
453	20230926	114100	133794790	5000	5000	5000	5000	0
454	20230926	114000	133794790	5000	5000	5000	5000	1250
455	20230926	113900	127544790	5000	5000	5000	5000	0
456	20230926	113800	127544790	5000	5000	5000	5000	4
457	20230926	113700	127524790	5010	5010	5010	5010	0
458	20230926	113600	127524790	5010	5010	5010	5010	0
459	20230926	113500	127524790	5010	5010	5010	5010	0
460	20230926	113400	127524790	5010	5010	5010	5010	0
461	20230926	113300	127524790	5010	5000	5010	5000	301
462	20230926	113200	126019280	5010	5010	5010	5010	1
463	20230926	113100	126014270	5010	5010	5010	5010	50
464	20230926	113000	125763770	5010	5010	5010	5010	0
465	20230926	112900	125763770	5010	5010	5010	5010	50
466	20230926	112800	125513270	5010	5010	5010	5010	5
467	20230926	112700	125488220	5010	5010	5010	5010	51
468	20230926	112600	125232710	5010	5010	5010	5010	0
469	20230926	112500	125232710	5010	5010	5010	5010	0
470	20230926	112400	125232710	5010	5010	5010	5010	0
471	20230926	112300	125232710	5010	5010	5010	5010	4
472	20230926	112200	125212670	5010	5010	5010	5010	0
473	20230926	112100	125212670	5010	5010	5010	5010	0
474	20230926	112000	125212670	5010	5010	5010	5010	0
475	20230926	111900	125212670	5010	5010	5010	5010	1028
476	20230926	111800	120062390	5030	5030	5030	5030	0
477	20230926	111700	120062390	5030	5030	5030	5030	0
478	20230926	111600	120062390	5030	5030	5030	5030	0
479	20230926	111500	120062390	5030	5030	5030	5030	1
480	20230926	111400	120057360	5000	5000	5000	5000	501
481	20230926	111300	117552360	5020	5020	5020	5020	1
482	20230926	111200	117547340	5000	5000	5000	5000	0
483	20230926	111100	117547340	5000	5000	5000	5000	0
484	20230926	111000	117547340	5000	5000	5000	5000	0
485	20230926	110900	117547340	5000	5000	5000	5000	0
486	20230926	110800	117547340	5000	5000	5000	5000	0
487	20230926	110700	117547340	5000	5000	5000	5000	0
488	20230926	110600	117547340	5000	5000	5000	5000	0
489	20230926	110500	117547340	5000	5000	5000	5000	51
490	20230926	110400	117292340	5000	5000	5000	5000	5
491	20230926	110300	117267340	5000	5000	5000	4995	460
492	20230926	110200	114967420	5000	5010	5010	5000	1300
493	20230926	110100	108466020	5010	5000	5010	5000	196
494	20230926	110000	107484320	5010	5010	5010	5010	91
495	20230926	105900	107028410	5010	5010	5010	5010	0
496	20230926	105800	107028410	5010	5010	5010	5010	10
497	20230926	105700	106978310	5010	5010	5010	5010	40
498	20230926	105600	106777910	5010	5010	5010	5010	59
499	20230926	105500	106482320	5020	5020	5020	5020	0
500	20230926	105400	106482320	5020	5020	5020	5020	6
501	20230926	105300	106452200	5030	5030	5030	5030	40
502	20230926	105200	106251000	5030	5010	5030	5010	6
503	20230926	105100	106220840	5010	5010	5010	5010	100
504	20230926	105000	105719840	5010	5010	5010	5010	101
505	20230926	104900	105213830	5020	5020	5020	5020	100
506	20230926	104800	104711830	5030	5000	5030	5000	2655
507	20230926	104700	91436800	5000	5030	5030	5000	2001
508	20230926	104600	81431770	5010	5010	5010	5010	1172
509	20230926	104500	75560050	5010	5010	5010	5010	900
510	20230926	104400	71051050	5020	5020	5020	5020	0
511	20230926	104300	71051050	5020	5020	5020	5020	280
512	20230926	104200	69645450	5020	5020	5020	5020	0
513	20230926	104100	69645450	5020	5020	5020	5020	0
514	20230926	104000	69645450	5020	5020	5020	5020	20
515	20230926	103900	69545050	5020	5020	5020	5020	221
516	20230926	103800	68435630	5020	5020	5020	5020	201
517	20230926	103700	67426610	5020	5020	5020	5020	300
518	20230926	103600	65920610	5030	5030	5030	5030	0
519	20230926	103500	65920610	5030	5020	5030	5020	501
520	20230926	103400	63405580	5020	5020	5020	5020	25
521	20230926	103300	63280080	5020	5020	5020	5020	0
522	20230926	103200	63280080	5020	5020	5020	5020	0
523	20230926	103100	63280080	5020	5020	5020	5020	201
524	20230926	103000	62271060	5020	5020	5020	5020	0
525	20230926	102900	62271060	5020	5020	5020	5020	0
526	20230926	102800	62271060	5020	5020	5020	5020	3
527	20230926	102700	62256000	5030	5030	5030	5030	1
528	20230926	102600	62250970	5030	5030	5030	5030	0
529	20230926	102500	62250970	5030	5010	5030	5010	191
530	20230926	102400	61293470	5020	5020	5020	5020	0
531	20230926	102300	61293470	5020	5020	5020	5020	0
532	20230926	102200	61293470	5020	5020	5020	5020	23
533	20230926	102100	61178010	5020	5020	5020	5020	50
534	20230926	102000	60927010	5020	5020	5020	5010	960
535	20230926	101900	56108170	5020	5020	5030	5020	607
536	20230926	101800	53061010	5030	5030	5030	5030	1
537	20230926	101700	53055980	5040	5040	5040	5040	20
538	20230926	101600	52955180	5040	5040	5040	5040	0
539	20230926	101500	52955180	5040	5040	5040	5040	1
540	20230926	101400	52950140	5030	5030	5030	5030	0
541	20230926	101300	52950140	5030	5030	5030	5030	100
542	20230926	101200	52447140	5030	5030	5030	5030	1
543	20230926	101100	52442110	5020	5020	5020	5020	0
544	20230926	101000	52442110	5020	5030	5030	5020	640
545	20230926	100900	49224310	5030	5030	5030	5030	4
546	20230926	100800	49204190	5030	5030	5030	5030	2
547	20230926	100700	49194130	5030	5030	5030	5030	101
548	20230926	100600	48686100	5030	5030	5030	5030	0
549	20230926	100500	48686100	5030	5040	5040	5030	101
550	20230926	100400	48178060	5040	5040	5040	5040	0
551	20230926	100300	48178060	5040	5040	5040	5040	0
552	20230926	100200	48178060	5040	5040	5040	5040	0
553	20230926	100100	48178060	5040	5040	5040	5040	0
554	20230926	100000	48178060	5040	5040	5040	5040	1
555	20230926	095900	48173020	5020	5020	5020	5020	40
556	20230926	095800	47972220	5020	5020	5020	5020	0
557	20230926	095700	47972220	5020	5020	5020	5020	100
558	20230926	095600	47470220	5020	5020	5020	5020	337
559	20230926	095500	45778480	5030	5040	5040	5030	822
560	20230926	095400	41639830	5040	5040	5040	5040	0
561	20230926	095300	41639830	5040	5050	5050	5040	199
562	20230926	095200	40634890	5040	5060	5060	5040	462
563	20230926	095100	38305410	5060	5060	5060	5060	1
564	20230926	095000	38300350	5070	5070	5070	5070	30
565	20230926	094900	38148250	5090	5020	5090	5020	1105
566	20230926	094800	32580880	5030	5030	5030	5030	130
567	20230926	094700	31926980	5030	5030	5030	5030	51
568	20230926	094600	31670450	5030	5030	5030	5030	102
569	20230926	094500	31157390	5020	5030	5030	5020	21
570	20230926	094400	31051960	5040	5040	5040	5040	0
571	20230926	094300	31051960	5040	5040	5040	5040	10
572	20230926	094200	31001560	5030	5030	5030	5030	5
573	20230926	094100	30976410	5020	5020	5020	5020	0
574	20230926	094000	30976410	5020	5020	5020	5020	1
575	20230926	093900	30971390	5030	5030	5030	5030	0
576	20230926	093800	30971390	5030	5030	5030	5030	0
577	20230926	093700	30971390	5030	5050	5050	5030	2922
578	20230926	093600	16243530	5060	5060	5060	5060	10
579	20230926	093500	16192930	5060	5060	5060	5060	5
580	20230926	093400	16167630	5050	5050	5050	5050	0
581	20230926	093300	16167630	5050	5050	5050	5050	0
582	20230926	093200	16167630	5050	5050	5050	5050	0
583	20230926	093100	16167630	5050	5050	5050	5050	173
584	20230926	093000	15293980	5060	5060	5060	5060	0
585	20230926	092900	15293980	5060	5060	5060	5060	0
586	20230926	092800	15293980	5060	5060	5060	5060	1
587	20230926	092700	15288920	5050	5060	5060	5050	174
588	20230926	092600	14410210	5060	5060	5060	5060	24
589	20230926	092500	14288770	5060	5060	5060	5060	0
590	20230926	092400	14288770	5060	5060	5060	5060	1
591	20230926	092300	14283710	5050	5060	5060	5050	934
592	20230926	092200	9560320	5060	5060	5060	5060	0
593	20230926	092100	9560320	5060	5060	5060	5060	1
594	20230926	092000	9555260	5050	5050	5050	5050	0
595	20230926	091900	9555260	5050	5050	5050	5050	20
596	20230926	091800	9454260	5050	5050	5050	5050	0
597	20230926	091700	9454260	5050	5060	5060	5050	538
598	20230926	091600	6737170	5060	5060	5060	5060	0
599	20230926	091500	6737170	5060	5060	5060	5060	0
600	20230926	091400	6737170	5060	5060	5060	5060	20
601	20230926	091300	6635970	5060	5060	5060	5060	0
602	20230926	091200	6635970	5060	5080	5080	5060	178
603	20230926	091100	5733290	5060	5060	5060	5060	50
604	20230926	091000	5480290	5060	5090	5090	5060	55
605	20230926	090900	5201960	5070	5070	5070	5070	50
606	20230926	090800	4948460	5090	5090	5090	5090	0
607	20230926	090700	4948460	5090	5090	5090	5090	0
608	20230926	090600	4948460	5090	5090	5090	5090	10
609	20230926	090500	4897560	5090	5090	5090	5090	0
610	20230926	090400	4897560	5090	5090	5090	5090	60
611	20230926	090300	4592160	5060	5060	5060	5060	0
612	20230926	090200	4592160	5060	5060	5060	5060	1
613	20230926	090100	4587100	5040	5040	5040	5040	98
614	20230926	090000	4093180	5090	5040	5090	5040	812