KissMeData/079000/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	194900	19327785	4985	4985	4985	4985	100
3	20230922	194800	19327785	4985	4985	4985	4985	0
4	20230922	194700	19327785	4985	4985	4985	4985	0
5	20230922	194600	19327785	4985	4985	4985	4985	0
6	20230922	194500	19327785	4985	4985	4985	4985	0
7	20230922	194400	19327785	4985	4985	4985	4985	0
8	20230922	194300	19327785	4985	4985	4985	4985	0
9	20230922	194200	19327785	4985	4985	4985	4985	0
10	20230922	194100	19327785	4985	4985	4985	4985	0
11	20230922	194000	19327785	4985	4985	4985	4985	0
12	20230922	193900	19327785	4985	4985	4985	4985	0
13	20230922	193800	19327785	4985	4985	4985	4985	0
14	20230922	193700	19327785	4985	4985	4985	4985	0
15	20230922	193600	19327785	4985	4985	4985	4985	0
16	20230922	193500	19327785	4985	4985	4985	4985	0
17	20230922	193400	19327785	4985	4985	4985	4985	0
18	20230922	193300	19327785	4985	4985	4985	4985	0
19	20230922	193200	19327785	4985	4985	4985	4985	0
20	20230922	193100	19327785	4985	4985	4985	4985	0
21	20230922	193000	19327785	4985	4985	4985	4985	0
22	20230922	192900	19327785	4985	4985	4985	4985	0
23	20230922	192800	19327785	4985	4985	4985	4985	0
24	20230922	192700	19327785	4985	4985	4985	4985	0
25	20230922	192600	19327785	4985	4985	4985	4985	0
26	20230922	192500	19327785	4985	4985	4985	4985	0
27	20230922	192400	19327785	4985	4985	4985	4985	0
28	20230922	192300	19327785	4985	4985	4985	4985	0
29	20230922	192200	19327785	4985	4985	4985	4985	0
30	20230922	192100	19327785	4985	4985	4985	4985	0
31	20230922	192000	19327785	4985	4985	4985	4985	0
32	20230922	191900	19327785	4985	4985	4985	4985	100
33	20230922	191800	19327785	4985	4985	4985	4985	0
34	20230922	191700	19327785	4985	4985	4985	4985	0
35	20230922	191600	19327785	4985	4985	4985	4985	0
36	20230922	191500	19327785	4985	4985	4985	4985	0
37	20230922	191400	19327785	4985	4985	4985	4985	0
38	20230922	191300	19327785	4985	4985	4985	4985	0
39	20230922	191200	19327785	4985	4985	4985	4985	0
40	20230922	191100	19327785	4985	4985	4985	4985	0
41	20230922	191000	19327785	4985	4985	4985	4985	0
42	20230922	190900	19327785	4985	4985	4985	4985	0
43	20230922	190800	19327785	4985	4985	4985	4985	0
44	20230922	190700	19327785	4985	4985	4985	4985	0
45	20230922	190600	19327785	4985	4985	4985	4985	0
46	20230922	190500	19327785	4985	4985	4985	4985	0
47	20230922	190400	19327785	4985	4985	4985	4985	0
48	20230922	190300	19327785	4985	4985	4985	4985	0
49	20230922	190200	19327785	4985	4985	4985	4985	0
50	20230922	190100	19327785	4985	4985	4985	4985	0
51	20230922	190000	19327785	4985	4985	4985	4985	0
52	20230922	185900	19327785	4985	4985	4985	4985	0
53	20230922	185800	19327785	4985	4985	4985	4985	0
54	20230922	185700	19327785	4985	4985	4985	4985	0
55	20230922	185600	19327785	4985	4985	4985	4985	0
56	20230922	185500	19327785	4985	4985	4985	4985	0
57	20230922	185400	19327785	4985	4985	4985	4985	0
58	20230922	185300	19327785	4985	4985	4985	4985	0
59	20230922	185200	19327785	4985	4985	4985	4985	0
60	20230922	185100	19327785	4985	4985	4985	4985	0
61	20230922	185000	19327785	4985	4985	4985	4985	0
62	20230922	184900	19327785	4985	4985	4985	4985	100
63	20230922	184800	19327785	4985	4985	4985	4985	0
64	20230922	184700	19327785	4985	4985	4985	4985	0
65	20230922	184600	19327785	4985	4985	4985	4985	0
66	20230922	184500	19327785	4985	4985	4985	4985	0
67	20230922	184400	19327785	4985	4985	4985	4985	0
68	20230922	184300	19327785	4985	4985	4985	4985	0
69	20230922	184200	19327785	4985	4985	4985	4985	0
70	20230922	184100	19327785	4985	4985	4985	4985	0
71	20230922	184000	19327785	4985	4985	4985	4985	0
72	20230922	183900	19327785	4985	4985	4985	4985	0
73	20230922	183800	19327785	4985	4985	4985	4985	0
74	20230922	183700	19327785	4985	4985	4985	4985	0
75	20230922	183600	19327785	4985	4985	4985	4985	0
76	20230922	183500	19327785	4985	4985	4985	4985	0
77	20230922	183400	19327785	4985	4985	4985	4985	0
78	20230922	183300	19327785	4985	4985	4985	4985	0
79	20230922	183200	19327785	4985	4985	4985	4985	0
80	20230922	183100	19327785	4985	4985	4985	4985	0
81	20230922	183000	19327785	4985	4985	4985	4985	0
82	20230922	182900	19327785	4985	4985	4985	4985	0
83	20230922	182800	19327785	4985	4985	4985	4985	0
84	20230922	182700	19327785	4985	4985	4985	4985	0
85	20230922	182600	19327785	4985	4985	4985	4985	0
86	20230922	182500	19327785	4985	4985	4985	4985	0
87	20230922	182400	19327785	4985	4985	4985	4985	0
88	20230922	182300	19327785	4985	4985	4985	4985	0
89	20230922	182200	19327785	4985	4985	4985	4985	0
90	20230922	182100	19327785	4985	4985	4985	4985	0
91	20230922	182000	19327785	4985	4985	4985	4985	0
92	20230922	181900	19327785	4985	4985	4985	4985	100
93	20230922	181800	19327785	4985	4985	4985	4985	0
94	20230922	181700	19327785	4985	4985	4985	4985	0
95	20230922	181600	19327785	4985	4985	4985	4985	0
96	20230922	181500	19327785	4985	4985	4985	4985	0
97	20230922	181400	19327785	4985	4985	4985	4985	0
98	20230922	181300	19327785	4985	4985	4985	4985	0
99	20230922	181200	19327785	4985	4985	4985	4985	0
100	20230922	181100	19327785	4985	4985	4985	4985	0
101	20230922	181000	19327785	4985	4985	4985	4985	0
102	20230922	180900	19327785	4985	4985	4985	4985	0
103	20230922	180800	19327785	4985	4985	4985	4985	0
104	20230922	180700	19327785	4985	4985	4985	4985	0
105	20230922	180600	19327785	4985	4985	4985	4985	0
106	20230922	180500	19327785	4985	4985	4985	4985	0
107	20230922	180400	19327785	4985	4985	4985	4985	0
108	20230922	180300	19327785	4985	4985	4985	4985	0
109	20230922	180200	19327785	4985	4985	4985	4985	0
110	20230922	180100	19327785	4985	4985	4985	4985	0
111	20230922	180000	19327785	4985	4985	4985	4985	0
112	20230922	175900	19327785	4985	4985	4985	4985	0
113	20230922	175800	19327785	4985	4985	4985	4985	0
114	20230922	175700	19327785	4985	4985	4985	4985	0
115	20230922	175600	19327785	4985	4985	4985	4985	0
116	20230922	175500	19327785	4985	4985	4985	4985	0
117	20230922	175400	19327785	4985	4985	4985	4985	0
118	20230922	175300	19327785	4985	4985	4985	4985	0
119	20230922	175200	19327785	4985	4985	4985	4985	0
120	20230922	175100	19327785	4985	4985	4985	4985	0
121	20230922	175000	19327785	4985	4985	4985	4985	0
122	20230922	174900	19327785	4985	4985	4985	4985	100
123	20230922	174800	19327785	4985	4985	4985	4985	0
124	20230922	174700	19327785	4985	4985	4985	4985	0
125	20230922	174600	19327785	4985	4985	4985	4985	0
126	20230922	174500	19327785	4985	4985	4985	4985	0
127	20230922	174400	19327785	4985	4985	4985	4985	0
128	20230922	174300	19327785	4985	4985	4985	4985	0
129	20230922	174200	19327785	4985	4985	4985	4985	0
130	20230922	174100	19327785	4985	4985	4985	4985	0
131	20230922	174000	19327785	4985	4985	4985	4985	0
132	20230922	173900	19327785	4985	4985	4985	4985	0
133	20230922	173800	19327785	4985	4985	4985	4985	0
134	20230922	173700	19327785	4985	4985	4985	4985	0
135	20230922	173600	19327785	4985	4985	4985	4985	0
136	20230922	173500	19327785	4985	4985	4985	4985	0
137	20230922	173400	19327785	4985	4985	4985	4985	0
138	20230922	173300	19327785	4985	4985	4985	4985	0
139	20230922	173200	19327785	4985	4985	4985	4985	0
140	20230922	173100	19327785	4985	4985	4985	4985	0
141	20230922	173000	19327785	4985	4985	4985	4985	0
142	20230922	172900	19327785	4985	4985	4985	4985	0
143	20230922	172800	19327785	4985	4985	4985	4985	0
144	20230922	172700	19327785	4985	4985	4985	4985	0
145	20230922	172600	19327785	4985	4985	4985	4985	0
146	20230922	172500	19327785	4985	4985	4985	4985	0
147	20230922	172400	19327785	4985	4985	4985	4985	0
148	20230922	172300	19327785	4985	4985	4985	4985	0
149	20230922	172200	19327785	4985	4985	4985	4985	0
150	20230922	172100	19327785	4985	4985	4985	4985	0
151	20230922	172000	19327785	4985	4985	4985	4985	0
152	20230922	171900	19327785	4985	4985	4985	4985	100
153	20230922	171800	19327785	4985	4985	4985	4985	0
154	20230922	171700	19327785	4985	4985	4985	4985	0
155	20230922	171600	19327785	4985	4985	4985	4985	0
156	20230922	171500	19327785	4985	4985	4985	4985	0
157	20230922	171400	19327785	4985	4985	4985	4985	0
158	20230922	171300	19327785	4985	4985	4985	4985	0
159	20230922	171200	19327785	4985	4985	4985	4985	0
160	20230922	171100	19327785	4985	4985	4985	4985	0
161	20230922	171000	19327785	4985	4985	4985	4985	0
162	20230922	170900	19327785	4985	4985	4985	4985	0
163	20230922	170800	19327785	4985	4985	4985	4985	0
164	20230922	170700	19327785	4985	4985	4985	4985	0
165	20230922	170600	19327785	4985	4985	4985	4985	0
166	20230922	170500	19327785	4985	4985	4985	4985	0
167	20230922	170400	19327785	4985	4985	4985	4985	0
168	20230922	170300	19327785	4985	4985	4985	4985	0
169	20230922	170200	19327785	4985	4985	4985	4985	0
170	20230922	170100	19327785	4985	4985	4985	4985	0
171	20230922	170000	19327785	4985	4985	4985	4985	0
172	20230922	165900	19327785	4985	4985	4985	4985	0
173	20230922	165800	19327785	4985	4985	4985	4985	0
174	20230922	165700	19327785	4985	4985	4985	4985	0
175	20230922	165600	19327785	4985	4985	4985	4985	0
176	20230922	165500	19327785	4985	4985	4985	4985	0
177	20230922	165400	19327785	4985	4985	4985	4985	0
178	20230922	165300	19327785	4985	4985	4985	4985	0
179	20230922	165200	19327785	4985	4985	4985	4985	0
180	20230922	165100	19327785	4985	4985	4985	4985	0
181	20230922	165000	19327785	4985	4985	4985	4985	0
182	20230922	164900	19327785	4985	4985	4985	4985	100
183	20230922	164800	19327785	4985	4985	4985	4985	0
184	20230922	164700	19327785	4985	4985	4985	4985	0
185	20230922	164600	19327785	4985	4985	4985	4985	0
186	20230922	164500	19327785	4985	4985	4985	4985	0
187	20230922	164400	19327785	4985	4985	4985	4985	0
188	20230922	164300	19327785	4985	4985	4985	4985	0
189	20230922	164200	19327785	4985	4985	4985	4985	0
190	20230922	164100	19327785	4985	4985	4985	4985	0
191	20230922	164000	19327785	4985	4985	4985	4985	0
192	20230922	163900	19327785	4985	4985	4985	4985	0
193	20230922	163800	19327785	4985	4985	4985	4985	0
194	20230922	163700	19327785	4985	4985	4985	4985	0
195	20230922	163600	19327785	4985	4985	4985	4985	0
196	20230922	163500	19327785	4985	4985	4985	4985	0
197	20230922	163400	19327785	4985	4985	4985	4985	0
198	20230922	163300	19327785	4985	4985	4985	4985	0
199	20230922	163200	19327785	4985	4985	4985	4985	0
200	20230922	163100	19327785	4985	4985	4985	4985	0
201	20230922	163000	19327785	4985	4985	4985	4985	0
202	20230922	162900	19327785	4985	4985	4985	4985	0
203	20230922	162800	19327785	4985	4985	4985	4985	0
204	20230922	162700	19327785	4985	4985	4985	4985	0
205	20230922	162600	19327785	4985	4985	4985	4985	0
206	20230922	162500	19327785	4985	4985	4985	4985	0
207	20230922	162400	19327785	4985	4985	4985	4985	0
208	20230922	162300	19327785	4985	4985	4985	4985	0
209	20230922	162200	19327785	4985	4985	4985	4985	0
210	20230922	162100	19327785	4985	4985	4985	4985	0
211	20230922	162000	19327785	4985	4985	4985	4985	0
212	20230922	161900	19327785	4985	4985	4985	4985	100
213	20230922	161800	19327785	4985	4985	4985	4985	0
214	20230922	161700	19327785	4985	4985	4985	4985	0
215	20230922	161600	19327785	4985	4985	4985	4985	0
216	20230922	161500	19327785	4985	4985	4985	4985	0
217	20230922	161400	19327785	4985	4985	4985	4985	0
218	20230922	161300	19327785	4985	4985	4985	4985	0
219	20230922	161200	19327785	4985	4985	4985	4985	0
220	20230922	161100	19327785	4985	4985	4985	4985	0
221	20230922	161000	19327785	4985	4985	4985	4985	0
222	20230922	160900	19327785	4985	4985	4985	4985	0
223	20230922	160800	19327785	4985	4985	4985	4985	0
224	20230922	160700	19327785	4985	4985	4985	4985	0
225	20230922	160600	19327785	4985	4985	4985	4985	0
226	20230922	160500	19327785	4985	4985	4985	4985	0
227	20230922	160400	19327785	4985	4985	4985	4985	0
228	20230922	160300	19327785	4985	4985	4985	4985	0
229	20230922	160200	19327785	4985	4985	4985	4985	0
230	20230922	160100	19327785	4985	4985	4985	4985	0
231	20230922	160000	19327785	4985	4985	4985	4985	0
232	20230922	155900	19327785	4985	4985	4985	4985	0
233	20230922	155800	19327785	4985	4985	4985	4985	0
234	20230922	155700	19327785	4985	4985	4985	4985	0
235	20230922	155600	19327785	4985	4985	4985	4985	0
236	20230922	155500	19327785	4985	4985	4985	4985	0
237	20230922	155400	19327785	4985	4985	4985	4985	0
238	20230922	155300	19327785	4985	4985	4985	4985	0
239	20230922	155200	19327785	4985	4985	4985	4985	0
240	20230922	155100	19327785	4985	4985	4985	4985	0
241	20230922	155000	19327785	4985	4985	4985	4985	0
242	20230922	154900	19327785	4985	4985	4985	4985	100
243	20230922	154800	19327785	4985	4985	4985	4985	0
244	20230922	154700	19327785	4985	4985	4985	4985	0
245	20230922	154600	19327785	4985	4985	4985	4985	0
246	20230922	154500	19327785	4985	4985	4985	4985	0
247	20230922	154400	19327785	4985	4985	4985	4985	0
248	20230922	154300	19327785	4985	4985	4985	4985	0
249	20230922	154200	19327785	4985	4985	4985	4985	0
250	20230922	154100	19327785	4985	4985	4985	4985	0
251	20230922	154000	19327785	4985	4985	4985	4985	0
252	20230922	153900	19327785	4985	4985	4985	4985	0
253	20230922	153800	19327785	4985	4985	4985	4985	0
254	20230922	153700	19327785	4985	4985	4985	4985	0
255	20230922	153600	19327785	4985	4985	4985	4985	0
256	20230922	153500	19327785	4985	4985	4985	4985	0
257	20230922	153400	19327785	4985	4985	4985	4985	0
258	20230922	153300	19327785	4985	4985	4985	4985	0
259	20230922	153200	19327785	4985	4985	4985	4985	0
260	20230922	153100	19327785	4985	4985	4985	4985	0
261	20230922	153000	19327785	4985	4985	4985	4985	100
262	20230922	152900	18829285	5000	5000	5000	5000	0
263	20230922	152800	18829285	5000	5000	5000	5000	0
264	20230922	152700	18829285	5000	5000	5000	5000	0
265	20230922	152600	18829285	5000	5000	5000	5000	0
266	20230922	152500	18829285	5000	5000	5000	5000	0
267	20230922	152400	18829285	5000	5000	5000	5000	0
268	20230922	152300	18829285	5000	5000	5000	5000	0
269	20230922	152200	18829285	5000	5000	5000	5000	0
270	20230922	152100	18829285	5000	5000	5000	5000	0
271	20230922	152000	18829285	5000	5000	5000	5000	0
272	20230922	151900	18829285	5000	5000	5000	5000	0
273	20230922	151800	18829285	5000	5000	5000	5000	0
274	20230922	151700	18829285	5000	5000	5000	5000	0
275	20230922	151600	18829285	5000	5000	5000	5000	0
276	20230922	151500	18829285	5000	5000	5000	5000	0
277	20230922	151400	18829285	5000	5000	5000	5000	10
278	20230922	151300	18779285	4990	4990	4990	4990	0
279	20230922	151200	18779285	4990	4990	4990	4990	0
280	20230922	151100	18779285	4990	4990	4990	4990	0
281	20230922	151000	18779285	4990	4990	4990	4990	0
282	20230922	150900	18779285	4990	4990	4990	4990	0
283	20230922	150800	18779285	4990	4990	4990	4990	0
284	20230922	150700	18779285	4990	4990	4990	4990	0
285	20230922	150600	18779285	4990	4990	4990	4990	0
286	20230922	150500	18779285	4990	4990	4990	4990	0
287	20230922	150400	18779285	4990	4990	4990	4990	0
288	20230922	150300	18779285	4990	4990	4990	4990	0
289	20230922	150200	18779285	4990	4990	4990	4990	0
290	20230922	150100	18779285	4990	4990	4990	4990	0
291	20230922	150000	18779285	4990	4990	4990	4990	0
292	20230922	145900	18779285	4990	4990	4990	4990	0
293	20230922	145800	18779285	4990	4990	4990	4990	0
294	20230922	145700	18779285	4990	4990	4990	4990	0
295	20230922	145600	18779285	4990	4990	4990	4990	0
296	20230922	145500	18779285	4990	4990	4990	4990	0
297	20230922	145400	18779285	4990	4990	4990	4990	0
298	20230922	145300	18779285	4990	4990	4990	4990	0
299	20230922	145200	18779285	4990	4990	4990	4990	0
300	20230922	145100	18779285	4990	4990	4990	4990	0
301	20230922	145000	18779285	4990	4990	4990	4990	11
302	20230922	144900	18724395	4990	4990	4990	4990	0
303	20230922	144800	18724395	4990	4990	4990	4990	0
304	20230922	144700	18724395	4990	4990	4990	4990	2
305	20230922	144600	18714415	4985	4985	4985	4985	0
306	20230922	144500	18714415	4985	4985	4985	4985	0
307	20230922	144400	18714415	4985	4985	4985	4985	0
308	20230922	144300	18714415	4985	4985	4985	4985	0
309	20230922	144200	18714415	4985	4985	4985	4985	0
310	20230922	144100	18714415	4985	4985	4985	4985	0
311	20230922	144000	18714415	4985	4990	4990	4985	20
312	20230922	143900	18614620	4990	4990	4990	4990	0
313	20230922	143800	18614620	4990	4990	4990	4990	0
314	20230922	143700	18614620	4990	4990	4990	4990	0
315	20230922	143600	18614620	4990	4990	4990	4990	0
316	20230922	143500	18614620	4990	4990	4990	4990	0
317	20230922	143400	18614620	4990	4990	4990	4990	0
318	20230922	143300	18614620	4990	4990	4990	4990	0
319	20230922	143200	18614620	4990	4990	4990	4990	0
320	20230922	143100	18614620	4990	4990	4990	4990	0
321	20230922	143000	18614620	4990	4990	4990	4990	11
322	20230922	142900	18559730	4990	4990	4990	4990	0
323	20230922	142800	18559730	4990	4990	4990	4990	0
324	20230922	142700	18559730	4990	4990	4990	4990	0
325	20230922	142600	18559730	4990	4990	4990	4990	0
326	20230922	142500	18559730	4990	4990	4990	4990	0
327	20230922	142400	18559730	4990	4990	4990	4990	0
328	20230922	142300	18559730	4990	4990	4990	4990	0
329	20230922	142200	18559730	4990	4990	4990	4990	0
330	20230922	142100	18559730	4990	4990	4990	4990	0
331	20230922	142000	18559730	4990	4990	4990	4990	20
332	20230922	141900	18459930	4985	4985	4985	4985	0
333	20230922	141800	18459930	4985	4985	4985	4985	0
334	20230922	141700	18459930	4985	4985	4985	4985	0
335	20230922	141600	18459930	4985	4985	4985	4985	0
336	20230922	141500	18459930	4985	4985	4985	4985	14
337	20230922	141400	18390140	4985	4985	4985	4985	0
338	20230922	141300	18390140	4985	4985	4985	4985	0
339	20230922	141200	18390140	4985	4985	4985	4985	0
340	20230922	141100	18390140	4985	4985	4985	4985	0
341	20230922	141000	18390140	4985	4990	4990	4985	11
342	20230922	140900	18335275	4990	4990	4990	4990	0
343	20230922	140800	18335275	4990	4990	4990	4990	0
344	20230922	140700	18335275	4990	4990	4990	4990	0
345	20230922	140600	18335275	4990	4990	4990	4990	0
346	20230922	140500	18335275	4990	4990	4990	4990	23
347	20230922	140400	18220505	4990	4990	4990	4990	0
348	20230922	140300	18220505	4990	4990	4990	4990	0
349	20230922	140200	18220505	4990	4990	4990	4990	0
350	20230922	140100	18220505	4990	4990	4990	4990	0
351	20230922	140000	18220505	4990	5010	5010	4990	20
352	20230922	135900	18120665	5010	5010	5010	5010	198
353	20230922	135800	17128685	4990	4990	4990	4990	0
354	20230922	135700	17128685	4990	4990	4990	4990	0
355	20230922	135600	17128685	4990	4990	4990	4990	0
356	20230922	135500	17128685	4990	4990	4990	4990	0
357	20230922	135400	17128685	4990	4990	4990	4990	0
358	20230922	135300	17128685	4990	4990	4990	4990	0
359	20230922	135200	17128685	4990	4990	4990	4990	0
360	20230922	135100	17128685	4990	4990	4990	4990	0
361	20230922	135000	17128685	4990	4990	4990	4990	11
362	20230922	134900	17073795	4990	4990	4990	4990	0
363	20230922	134800	17073795	4990	4990	4990	4990	1
364	20230922	134700	17068805	4990	4990	4990	4990	0
365	20230922	134600	17068805	4990	4990	4990	4990	0
366	20230922	134500	17068805	4990	4990	4990	4990	0
367	20230922	134400	17068805	4990	4990	4990	4990	0
368	20230922	134300	17068805	4990	4990	4990	4990	0
369	20230922	134200	17068805	4990	4990	4990	4990	0
370	20230922	134100	17068805	4990	4990	4990	4990	0
371	20230922	134000	17068805	4990	4990	4990	4990	21
372	20230922	133900	16964015	4990	4990	4990	4990	0
373	20230922	133800	16964015	4990	4990	4990	4990	0
374	20230922	133700	16964015	4990	4990	4990	4990	0
375	20230922	133600	16964015	4990	4990	4990	4990	0
376	20230922	133500	16964015	4990	4990	4990	4990	0
377	20230922	133400	16964015	4990	4990	4990	4990	100
378	20230922	133300	16465015	4990	4990	4990	4990	0
379	20230922	133200	16465015	4990	4990	4990	4990	0
380	20230922	133100	16465015	4990	4990	4990	4990	0
381	20230922	133000	16465015	4990	4990	4990	4990	11
382	20230922	132900	16410125	4990	4990	4990	4990	0
383	20230922	132800	16410125	4990	4990	4990	4990	0
384	20230922	132700	16410125	4990	4990	4990	4990	0
385	20230922	132600	16410125	4990	4990	4990	4990	0
386	20230922	132500	16410125	4990	4990	4990	4990	0
387	20230922	132400	16410125	4990	4990	4990	4990	0
388	20230922	132300	16410125	4990	4990	4990	4990	0
389	20230922	132200	16410125	4990	4990	4990	4990	0
390	20230922	132100	16410125	4990	4990	4990	4990	0
391	20230922	132000	16410125	4990	4990	4990	4990	21
392	20230922	131900	16305335	4990	4990	4990	4990	0
393	20230922	131800	16305335	4990	4990	4990	4990	0
394	20230922	131700	16305335	4990	4990	4990	4990	0
395	20230922	131600	16305335	4990	4990	4990	4990	0
396	20230922	131500	16305335	4990	4990	4990	4990	0
397	20230922	131400	16305335	4990	4990	4990	4990	0
398	20230922	131300	16305335	4990	4990	4990	4990	0
399	20230922	131200	16305335	4990	4990	4990	4990	0
400	20230922	131100	16305335	4990	4990	4990	4990	0
401	20230922	131000	16305335	4990	4990	4990	4990	11
402	20230922	130900	16250445	4990	4990	4990	4990	0
403	20230922	130800	16250445	4990	4990	4990	4990	0
404	20230922	130700	16250445	4990	4990	4990	4990	0
405	20230922	130600	16250445	4990	4990	4990	4990	0
406	20230922	130500	16250445	4990	4990	4990	4990	0
407	20230922	130400	16250445	4990	4990	4990	4990	0
408	20230922	130300	16250445	4990	4990	4990	4990	0
409	20230922	130200	16250445	4990	4990	4990	4990	0
410	20230922	130100	16250445	4990	4990	4990	4990	0
411	20230922	130000	16250445	4990	4990	4990	4990	21
412	20230922	125900	16145655	4990	4990	4990	4990	0
413	20230922	125800	16145655	4990	4990	4990	4990	0
414	20230922	125700	16145655	4990	4990	4990	4990	0
415	20230922	125600	16145655	4990	4990	4990	4990	0
416	20230922	125500	16145655	4990	4990	4990	4990	14
417	20230922	125400	16075795	4990	4990	4990	4990	0
418	20230922	125300	16075795	4990	4990	4990	4990	0
419	20230922	125200	16075795	4990	4990	4990	4990	0
420	20230922	125100	16075795	4990	4990	4990	4990	0
421	20230922	125000	16075795	4990	4990	4990	4990	11
422	20230922	124900	16020905	4985	4985	4985	4985	0
423	20230922	124800	16020905	4985	4985	4985	4985	0
424	20230922	124700	16020905	4985	4985	4985	4985	0
425	20230922	124600	16020905	4985	4985	4985	4985	0
426	20230922	124500	16020905	4985	4985	4985	4985	24
427	20230922	124400	15901265	4985	4985	4985	4985	0
428	20230922	124300	15901265	4985	4985	4985	4985	0
429	20230922	124200	15901265	4985	4985	4985	4985	0
430	20230922	124100	15901265	4985	4985	4985	4985	0
431	20230922	124000	15901265	4985	4985	4985	4985	21
432	20230922	123900	15796580	4985	4985	4985	4985	0
433	20230922	123800	15796580	4985	4985	4985	4985	0
434	20230922	123700	15796580	4985	4985	4985	4985	0
435	20230922	123600	15796580	4985	4985	4985	4985	0
436	20230922	123500	15796580	4985	4985	4985	4985	0
437	20230922	123400	15796580	4985	4985	4985	4985	0
438	20230922	123300	15796580	4985	4985	4985	4985	0
439	20230922	123200	15796580	4985	4985	4985	4985	0
440	20230922	123100	15796580	4985	4985	4985	4985	0
441	20230922	123000	15796580	4985	4985	4985	4985	11
442	20230922	122900	15741745	4985	4985	4985	4985	0
443	20230922	122800	15741745	4985	4985	4985	4985	0
444	20230922	122700	15741745	4985	4985	4985	4985	0
445	20230922	122600	15741745	4985	4985	4985	4985	0
446	20230922	122500	15741745	4985	4985	4985	4985	0
447	20230922	122400	15741745	4985	4985	4985	4985	0
448	20230922	122300	15741745	4985	4985	4985	4985	0
449	20230922	122200	15741745	4985	4985	4985	4985	0
450	20230922	122100	15741745	4985	4985	4985	4985	0
451	20230922	122000	15741745	4985	4985	4985	4985	21
452	20230922	121900	15637060	4985	4985	4985	4985	0
453	20230922	121800	15637060	4985	4985	4985	4985	0
454	20230922	121700	15637060	4985	4985	4985	4985	0
455	20230922	121600	15637060	4985	4985	4985	4985	0
456	20230922	121500	15637060	4985	4985	4985	4985	0
457	20230922	121400	15637060	4985	4985	4985	4985	0
458	20230922	121300	15637060	4985	4985	4985	4985	0
459	20230922	121200	15637060	4985	4985	4985	4985	0
460	20230922	121100	15637060	4985	4985	4985	4985	0
461	20230922	121000	15637060	4985	4985	4985	4985	11
462	20230922	120900	15582225	5000	5000	5000	5000	0
463	20230922	120800	15582225	5000	5000	5000	5000	0
464	20230922	120700	15582225	5000	5000	5000	5000	0
465	20230922	120600	15582225	5000	5000	5000	5000	0
466	20230922	120500	15582225	5000	5000	5000	5000	0
467	20230922	120400	15582225	5000	5000	5000	5000	0
468	20230922	120300	15582225	5000	5000	5000	5000	0
469	20230922	120200	15582225	5000	5000	5000	5000	0
470	20230922	120100	15582225	5000	5000	5000	5000	0
471	20230922	120000	15582225	5000	5000	5000	4985	32
472	20230922	115900	15422540	5000	5000	5000	5000	0
473	20230922	115800	15422540	5000	5000	5000	5000	0
474	20230922	115700	15422540	5000	5000	5000	5000	6
475	20230922	115600	15392540	5000	5000	5000	5000	1
476	20230922	115500	15387540	5000	5000	5000	5000	10
477	20230922	115400	15337540	5000	5000	5000	5000	0
478	20230922	115300	15337540	5000	4990	5000	4990	113
479	20230922	115200	14773610	4990	4990	4990	4990	2
480	20230922	115100	14763630	4990	4990	4990	4990	7
481	20230922	115000	14728700	4965	4970	4970	4965	12
482	20230922	114900	14669095	4990	4990	4990	4990	8
483	20230922	114800	14629175	4990	4990	4990	4990	1
484	20230922	114700	14624185	4990	4990	4990	4990	6
485	20230922	114600	14594245	4990	4990	4990	4990	0
486	20230922	114500	14594245	4990	4990	4990	4990	7
487	20230922	114400	14559315	4990	4990	4990	4990	3
488	20230922	114300	14544345	4990	4990	4990	4990	0
489	20230922	114200	14544345	4990	4990	4990	4990	7
490	20230922	114100	14509415	4990	4990	4990	4990	2
491	20230922	114000	14499435	4990	4970	4990	4965	28
492	20230922	113900	14360235	4990	4990	4990	4990	0
493	20230922	113800	14360235	4990	4990	4990	4990	7
494	20230922	113700	14325305	4990	4990	4990	4990	1
495	20230922	113600	14320315	4990	4990	4990	4990	7
496	20230922	113500	14285385	4965	4965	4965	4965	14
497	20230922	113400	14215875	4990	4990	4990	4990	8
498	20230922	113300	14175955	4990	4990	4990	4990	0
499	20230922	113200	14175955	4990	4990	4990	4990	8
500	20230922	113100	14136035	4990	4990	4990	4990	1
501	20230922	113000	14131045	4990	4965	4990	4965	18
502	20230922	112900	14041525	4990	4990	4990	4990	3
503	20230922	112800	14026555	4990	4990	4990	4990	0
504	20230922	112700	14026555	4990	4990	4990	4990	6
505	20230922	112600	13996615	4990	4990	4990	4990	1
506	20230922	112500	13991625	4990	4965	4990	4960	31
507	20230922	112400	13837650	4990	4990	4990	4990	0
508	20230922	112300	13837650	4990	4990	4990	4990	10
509	20230922	112200	13787750	4990	4990	4990	4990	0
510	20230922	112100	13787750	4990	4990	4990	4990	6
511	20230922	112000	13757810	4960	4965	4965	4960	21
512	20230922	111900	13653640	4990	4990	4990	4990	9
513	20230922	111800	13608730	4990	4990	4990	4990	0
514	20230922	111700	13608730	4990	4990	4990	4990	8
515	20230922	111600	13568810	4990	4990	4990	4990	0
516	20230922	111500	13568810	4990	4990	4990	4990	5
517	20230922	111400	13543860	4990	4990	4990	4990	2
518	20230922	111300	13533880	4990	4990	4990	4990	5
519	20230922	111200	13508930	4990	4960	4990	4960	43
520	20230922	111100	13295560	4960	4960	4960	4960	2
521	20230922	111000	13285640	4960	4950	4960	4950	19
522	20230922	110900	13191520	4960	4960	4960	4960	0
523	20230922	110800	13191520	4960	4960	4960	4960	8
524	20230922	110700	13151840	4960	4960	4960	4960	0
525	20230922	110600	13151840	4960	4960	4960	4960	7
526	20230922	110500	13117120	4960	4960	4960	4960	0
527	20230922	110400	13117120	4960	4960	4960	4960	39
528	20230922	110300	12923680	4960	4960	4960	4960	1
529	20230922	110200	12918720	4960	4960	4960	4960	4
530	20230922	110100	12898880	4960	4960	4960	4960	3
531	20230922	110000	12884000	4960	4950	4960	4950	27
532	20230922	105900	12750290	4960	4960	4960	4960	2
533	20230922	105800	12740370	4960	4960	4960	4960	4
534	20230922	105700	12720530	4960	4960	4960	4960	5
535	20230922	105600	12695730	4960	4960	4960	4960	0
536	20230922	105500	12695730	4960	4960	4960	4960	28
537	20230922	105400	12556850	4960	4960	4960	4960	0
538	20230922	105300	12556850	4960	4960	4960	4960	17
539	20230922	105200	12472530	4960	4960	4960	4960	0
540	20230922	105100	12472530	4960	4960	4960	4960	7
541	20230922	105000	12437810	4950	4950	4950	4950	12
542	20230922	104900	12378410	4960	4960	4960	4960	10
543	20230922	104800	12328810	4960	4960	4960	4960	0
544	20230922	104700	12328810	4960	4960	4960	4960	5
545	20230922	104600	12304010	4960	4960	4960	4960	4
546	20230922	104500	12284170	4960	4960	4960	4960	4
547	20230922	104400	12264330	4960	4960	4960	4960	3
548	20230922	104300	12249450	4960	4960	4960	4960	4
549	20230922	104200	12229610	4960	4960	4960	4960	4
550	20230922	104100	12209770	4960	4960	4960	4960	0
551	20230922	104000	12209770	4960	4975	4975	4960	86
552	20230922	103900	11783060	4980	4980	4980	4980	0
553	20230922	103800	11783060	4980	4980	4980	4980	20
554	20230922	103700	11683460	4980	4980	4980	4980	0
555	20230922	103600	11683460	4980	4980	4980	4980	7
556	20230922	103500	11648600	4980	4980	4980	4980	0
557	20230922	103400	11648600	4980	4980	4980	4980	9
558	20230922	103300	11603780	4980	4980	4980	4980	0
559	20230922	103200	11603780	4980	4980	4980	4980	4
560	20230922	103100	11583860	4980	4980	4980	4980	4
561	20230922	103000	11563940	4980	4950	4980	4950	17
562	20230922	102900	11479640	4980	4980	4980	4980	4
563	20230922	102800	11459720	4980	4980	4980	4980	4
564	20230922	102700	11439800	4980	4980	4980	4980	4
565	20230922	102600	11419880	4980	4980	4980	4980	4
566	20230922	102500	11399960	4975	4975	4975	4975	2
567	20230922	102400	11390010	4980	4980	4980	4980	20
568	20230922	102300	11290410	4980	4980	4980	4980	9
569	20230922	102200	11245590	4980	4980	4980	4980	0
570	20230922	102100	11245590	4980	4980	4980	4980	7
571	20230922	102000	11210730	4980	4955	4980	4950	23
572	20230922	101900	11096815	4980	4980	4980	4980	7
573	20230922	101800	11061955	4980	4980	4980	4980	0
574	20230922	101700	11061955	4980	4980	4980	4980	4
575	20230922	101600	11042035	4980	4980	4980	4980	5
576	20230922	101500	11017135	4980	4950	4980	4950	18
577	20230922	101400	10927915	4980	4980	4980	4980	2
578	20230922	101300	10917955	4980	4980	4980	4980	5
579	20230922	101200	10893055	4980	4980	4980	4980	5
580	20230922	101100	10868155	4980	4980	4980	4980	4
581	20230922	101000	10848235	4980	4955	4980	4955	16
582	20230922	100900	10768855	4980	4980	4980	4980	1
583	20230922	100800	10763875	4980	4980	4980	4980	6
584	20230922	100700	10733995	4980	4980	4980	4980	0
585	20230922	100600	10733995	4980	4980	4980	4980	8
586	20230922	100500	10694155	4980	4955	4980	4955	26
587	20230922	100400	10565275	4980	4980	4980	4980	5
588	20230922	100300	10540375	4980	4980	4980	4980	3
589	20230922	100200	10525435	4980	4980	4980	4980	4
590	20230922	100100	10505515	4980	4980	4980	4980	5
591	20230922	100000	10480615	4980	4975	4980	4955	25
592	20230922	095900	10356300	4980	4980	4980	4980	2
593	20230922	095800	10346340	4980	4980	4980	4980	4
594	20230922	095700	10326420	4980	4980	4980	4980	4
595	20230922	095600	10306500	4980	4980	4980	4980	5
596	20230922	095500	10281600	4980	4980	4980	4980	3
597	20230922	095400	10266660	4980	4980	4980	4980	6
598	20230922	095300	10236780	4980	4980	4980	4980	2
599	20230922	095200	10226820	4980	4980	4980	4980	1
600	20230922	095100	10221840	4980	4980	4980	4980	7
601	20230922	095000	10186980	4980	4975	4980	4975	14
602	20230922	094900	10117320	4980	4980	4980	4980	44
603	20230922	094800	9898200	4980	4980	4980	4980	3
604	20230922	094700	9883260	4980	4980	4980	4980	4
605	20230922	094600	9863340	4980	4980	4980	4980	3
606	20230922	094500	9848400	4980	4980	4980	4980	5
607	20230922	094400	9823500	4980	4980	4980	4980	3
608	20230922	094300	9808560	4980	4980	4980	4980	6
609	20230922	094200	9778680	4980	4980	4980	4980	103
610	20230922	094100	9265740	4980	4980	4980	4980	4
611	20230922	094000	9245820	4980	4975	4980	4975	23
612	20230922	093900	9131385	4980	4980	4980	4980	6
613	20230922	093800	9101505	4980	4980	4980	4980	4
614	20230922	093700	9081585	4980	4980	4980	4980	70
615	20230922	093600	8732985	4980	4980	4980	4980	8
616	20230922	093500	8693145	4980	4980	4980	4980	1
617	20230922	093400	8688165	4980	4980	4980	4980	4
618	20230922	093300	8668245	4980	4980	4980	4980	2
619	20230922	093200	8658285	4980	4980	4980	4980	6
620	20230922	093100	8628405	4980	4980	4980	4980	4
621	20230922	093000	8608485	4980	4975	4980	4975	16
622	20230922	092900	8528865	4980	4980	4980	4980	3
623	20230922	092800	8513925	4980	4980	4980	4980	29
624	20230922	092700	8369505	4980	4980	4980	4980	2
625	20230922	092600	8359545	4975	4975	4975	4975	2
626	20230922	092500	8349595	4975	4975	4975	4975	3
627	20230922	092400	8334670	4975	4975	4975	4945	105
628	20230922	092300	7815265	4975	4975	4975	4975	3
629	20230922	092200	7800340	4975	4975	4975	4975	0
630	20230922	092100	7800340	4975	4980	4980	4975	6
631	20230922	092000	7770480	4980	4945	4980	4945	23
632	20230922	091900	7656675	4980	4955	4980	4945	45
633	20230922	091800	7433625	4980	4980	4980	4980	3
634	20230922	091700	7418685	4980	4980	4980	4980	6
635	20230922	091600	7388805	4980	4980	4980	4980	3
636	20230922	091500	7373865	4980	4980	4980	4980	5
637	20230922	091400	7348965	4980	4980	4980	4980	2
638	20230922	091300	7339005	4980	4980	4980	4980	5
639	20230922	091200	7314105	4980	4980	4980	4980	3
640	20230922	091100	7299165	4960	4960	4960	4960	4
641	20230922	091000	7279325	4950	4960	4960	4950	524
642	20230922	090900	4683990	4960	4960	4960	4960	3
643	20230922	090800	4669110	4955	4955	4955	4955	0
644	20230922	090700	4669110	4955	4960	4960	4955	300
645	20230922	090600	3181610	4965	4965	4965	4965	0
646	20230922	090500	3181610	4965	4975	4975	4965	216
647	20230922	090400	2108510	4975	4980	4980	4975	136
648	20230922	090300	1431650	4980	4980	4980	4980	0
649	20230922	090200	1431650	4980	4980	4980	4980	0
650	20230922	090100	1431650	4980	4980	4980	4980	48
651	20230922	090000	1192610	4990	4990	4990	4990	239