KissMeData/079000/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	193900	37147810	4950	4950	4950	4950	1259
3	20230925	193800	37147810	4950	4950	4950	4950	0
4	20230925	193700	37147810	4950	4950	4950	4950	0
5	20230925	193600	37147810	4950	4950	4950	4950	0
6	20230925	193500	37147810	4950	4950	4950	4950	0
7	20230925	193400	37147810	4950	4950	4950	4950	0
8	20230925	193300	37147810	4950	4950	4950	4950	0
9	20230925	193200	37147810	4950	4950	4950	4950	0
10	20230925	193100	37147810	4950	4950	4950	4950	0
11	20230925	193000	37147810	4950	4950	4950	4950	0
12	20230925	192900	37147810	4950	4950	4950	4950	0
13	20230925	192800	37147810	4950	4950	4950	4950	0
14	20230925	192700	37147810	4950	4950	4950	4950	0
15	20230925	192600	37147810	4950	4950	4950	4950	0
16	20230925	192500	37147810	4950	4950	4950	4950	0
17	20230925	192400	37147810	4950	4950	4950	4950	0
18	20230925	192300	37147810	4950	4950	4950	4950	0
19	20230925	192200	37147810	4950	4950	4950	4950	0
20	20230925	192100	37147810	4950	4950	4950	4950	0
21	20230925	192000	37147810	4950	4950	4950	4950	0
22	20230925	191900	37147810	4950	4950	4950	4950	0
23	20230925	191800	37147810	4950	4950	4950	4950	0
24	20230925	191700	37147810	4950	4950	4950	4950	0
25	20230925	191600	37147810	4950	4950	4950	4950	0
26	20230925	191500	37147810	4950	4950	4950	4950	0
27	20230925	191400	37147810	4950	4950	4950	4950	0
28	20230925	191300	37147810	4950	4950	4950	4950	0
29	20230925	191200	37147810	4950	4950	4950	4950	0
30	20230925	191100	37147810	4950	4950	4950	4950	0
31	20230925	191000	37147810	4950	4950	4950	4950	0
32	20230925	190900	37147810	4950	4950	4950	4950	1259
33	20230925	190800	37147810	4950	4950	4950	4950	0
34	20230925	190700	37147810	4950	4950	4950	4950	0
35	20230925	190600	37147810	4950	4950	4950	4950	0
36	20230925	190500	37147810	4950	4950	4950	4950	0
37	20230925	190400	37147810	4950	4950	4950	4950	0
38	20230925	190300	37147810	4950	4950	4950	4950	0
39	20230925	190200	37147810	4950	4950	4950	4950	0
40	20230925	190100	37147810	4950	4950	4950	4950	0
41	20230925	190000	37147810	4950	4950	4950	4950	0
42	20230925	185900	37147810	4950	4950	4950	4950	0
43	20230925	185800	37147810	4950	4950	4950	4950	0
44	20230925	185700	37147810	4950	4950	4950	4950	0
45	20230925	185600	37147810	4950	4950	4950	4950	0
46	20230925	185500	37147810	4950	4950	4950	4950	0
47	20230925	185400	37147810	4950	4950	4950	4950	0
48	20230925	185300	37147810	4950	4950	4950	4950	0
49	20230925	185200	37147810	4950	4950	4950	4950	0
50	20230925	185100	37147810	4950	4950	4950	4950	0
51	20230925	185000	37147810	4950	4950	4950	4950	0
52	20230925	184900	37147810	4950	4950	4950	4950	0
53	20230925	184800	37147810	4950	4950	4950	4950	0
54	20230925	184700	37147810	4950	4950	4950	4950	0
55	20230925	184600	37147810	4950	4950	4950	4950	0
56	20230925	184500	37147810	4950	4950	4950	4950	0
57	20230925	184400	37147810	4950	4950	4950	4950	0
58	20230925	184300	37147810	4950	4950	4950	4950	0
59	20230925	184200	37147810	4950	4950	4950	4950	0
60	20230925	184100	37147810	4950	4950	4950	4950	0
61	20230925	184000	37147810	4950	4950	4950	4950	0
62	20230925	183900	37147810	4950	4950	4950	4950	1259
63	20230925	183800	37147810	4950	4950	4950	4950	0
64	20230925	183700	37147810	4950	4950	4950	4950	0
65	20230925	183600	37147810	4950	4950	4950	4950	0
66	20230925	183500	37147810	4950	4950	4950	4950	0
67	20230925	183400	37147810	4950	4950	4950	4950	0
68	20230925	183300	37147810	4950	4950	4950	4950	0
69	20230925	183200	37147810	4950	4950	4950	4950	0
70	20230925	183100	37147810	4950	4950	4950	4950	0
71	20230925	183000	37147810	4950	4950	4950	4950	0
72	20230925	182900	37147810	4950	4950	4950	4950	0
73	20230925	182800	37147810	4950	4950	4950	4950	0
74	20230925	182700	37147810	4950	4950	4950	4950	0
75	20230925	182600	37147810	4950	4950	4950	4950	0
76	20230925	182500	37147810	4950	4950	4950	4950	0
77	20230925	182400	37147810	4950	4950	4950	4950	0
78	20230925	182300	37147810	4950	4950	4950	4950	0
79	20230925	182200	37147810	4950	4950	4950	4950	0
80	20230925	182100	37147810	4950	4950	4950	4950	0
81	20230925	182000	37147810	4950	4950	4950	4950	0
82	20230925	181900	37147810	4950	4950	4950	4950	0
83	20230925	181800	37147810	4950	4950	4950	4950	0
84	20230925	181700	37147810	4950	4950	4950	4950	0
85	20230925	181600	37147810	4950	4950	4950	4950	0
86	20230925	181500	37147810	4950	4950	4950	4950	0
87	20230925	181400	37147810	4950	4950	4950	4950	0
88	20230925	181300	37147810	4950	4950	4950	4950	0
89	20230925	181200	37147810	4950	4950	4950	4950	0
90	20230925	181100	37147810	4950	4950	4950	4950	0
91	20230925	181000	37147810	4950	4950	4950	4950	0
92	20230925	180900	37147810	4950	4950	4950	4950	1259
93	20230925	180800	37147810	4950	4950	4950	4950	0
94	20230925	180700	37147810	4950	4950	4950	4950	0
95	20230925	180600	37147810	4950	4950	4950	4950	0
96	20230925	180500	37147810	4950	4950	4950	4950	0
97	20230925	180400	37147810	4950	4950	4950	4950	0
98	20230925	180300	37147810	4950	4950	4950	4950	0
99	20230925	180200	37147810	4950	4950	4950	4950	0
100	20230925	180100	37147810	4950	4950	4950	4950	0
101	20230925	180000	37147810	4950	4950	4950	4950	0
102	20230925	175900	37147810	4950	4950	4950	4950	0
103	20230925	175800	37147810	4950	4950	4950	4950	0
104	20230925	175700	37147810	4950	4950	4950	4950	0
105	20230925	175600	37147810	4950	4950	4950	4950	0
106	20230925	175500	37147810	4950	4950	4950	4950	0
107	20230925	175400	37147810	4950	4950	4950	4950	0
108	20230925	175300	37147810	4950	4950	4950	4950	0
109	20230925	175200	37147810	4950	4950	4950	4950	0
110	20230925	175100	37147810	4950	4950	4950	4950	0
111	20230925	175000	37147810	4950	4950	4950	4950	0
112	20230925	174900	37147810	4950	4950	4950	4950	0
113	20230925	174800	37147810	4950	4950	4950	4950	0
114	20230925	174700	37147810	4950	4950	4950	4950	0
115	20230925	174600	37147810	4950	4950	4950	4950	0
116	20230925	174500	37147810	4950	4950	4950	4950	0
117	20230925	174400	37147810	4950	4950	4950	4950	0
118	20230925	174300	37147810	4950	4950	4950	4950	0
119	20230925	174200	37147810	4950	4950	4950	4950	0
120	20230925	174100	37147810	4950	4950	4950	4950	0
121	20230925	174000	37147810	4950	4950	4950	4950	0
122	20230925	173900	37147810	4950	4950	4950	4950	1259
123	20230925	173800	37147810	4950	4950	4950	4950	0
124	20230925	173700	37147810	4950	4950	4950	4950	0
125	20230925	173600	37147810	4950	4950	4950	4950	0
126	20230925	173500	37147810	4950	4950	4950	4950	0
127	20230925	173400	37147810	4950	4950	4950	4950	0
128	20230925	173300	37147810	4950	4950	4950	4950	0
129	20230925	173200	37147810	4950	4950	4950	4950	0
130	20230925	173100	37147810	4950	4950	4950	4950	0
131	20230925	173000	37147810	4950	4950	4950	4950	0
132	20230925	172900	37147810	4950	4950	4950	4950	0
133	20230925	172800	37147810	4950	4950	4950	4950	0
134	20230925	172700	37147810	4950	4950	4950	4950	0
135	20230925	172600	37147810	4950	4950	4950	4950	0
136	20230925	172500	37147810	4950	4950	4950	4950	0
137	20230925	172400	37147810	4950	4950	4950	4950	0
138	20230925	172300	37147810	4950	4950	4950	4950	0
139	20230925	172200	37147810	4950	4950	4950	4950	0
140	20230925	172100	37147810	4950	4950	4950	4950	0
141	20230925	172000	37147810	4950	4950	4950	4950	0
142	20230925	171900	37147810	4950	4950	4950	4950	0
143	20230925	171800	37147810	4950	4950	4950	4950	0
144	20230925	171700	37147810	4950	4950	4950	4950	0
145	20230925	171600	37147810	4950	4950	4950	4950	0
146	20230925	171500	37147810	4950	4950	4950	4950	0
147	20230925	171400	37147810	4950	4950	4950	4950	0
148	20230925	171300	37147810	4950	4950	4950	4950	0
149	20230925	171200	37147810	4950	4950	4950	4950	0
150	20230925	171100	37147810	4950	4950	4950	4950	0
151	20230925	171000	37147810	4950	4950	4950	4950	0
152	20230925	170900	37147810	4950	4950	4950	4950	1259
153	20230925	170800	37147810	4950	4950	4950	4950	0
154	20230925	170700	37147810	4950	4950	4950	4950	0
155	20230925	170600	37147810	4950	4950	4950	4950	0
156	20230925	170500	37147810	4950	4950	4950	4950	0
157	20230925	170400	37147810	4950	4950	4950	4950	0
158	20230925	170300	37147810	4950	4950	4950	4950	0
159	20230925	170200	37147810	4950	4950	4950	4950	0
160	20230925	170100	37147810	4950	4950	4950	4950	0
161	20230925	170000	37147810	4950	4950	4950	4950	0
162	20230925	165900	37147810	4950	4950	4950	4950	0
163	20230925	165800	37147810	4950	4950	4950	4950	0
164	20230925	165700	37147810	4950	4950	4950	4950	0
165	20230925	165600	37147810	4950	4950	4950	4950	0
166	20230925	165500	37147810	4950	4950	4950	4950	0
167	20230925	165400	37147810	4950	4950	4950	4950	0
168	20230925	165300	37147810	4950	4950	4950	4950	0
169	20230925	165200	37147810	4950	4950	4950	4950	0
170	20230925	165100	37147810	4950	4950	4950	4950	0
171	20230925	165000	37147810	4950	4950	4950	4950	0
172	20230925	164900	37147810	4950	4950	4950	4950	0
173	20230925	164800	37147810	4950	4950	4950	4950	0
174	20230925	164700	37147810	4950	4950	4950	4950	0
175	20230925	164600	37147810	4950	4950	4950	4950	0
176	20230925	164500	37147810	4950	4950	4950	4950	0
177	20230925	164400	37147810	4950	4950	4950	4950	0
178	20230925	164300	37147810	4950	4950	4950	4950	0
179	20230925	164200	37147810	4950	4950	4950	4950	0
180	20230925	164100	37147810	4950	4950	4950	4950	0
181	20230925	164000	37147810	4950	4950	4950	4950	0
182	20230925	163900	37147810	4950	4950	4950	4950	1259
183	20230925	163800	37147810	4950	4950	4950	4950	0
184	20230925	163700	37147810	4950	4950	4950	4950	0
185	20230925	163600	37147810	4950	4950	4950	4950	0
186	20230925	163500	37147810	4950	4950	4950	4950	0
187	20230925	163400	37147810	4950	4950	4950	4950	0
188	20230925	163300	37147810	4950	4950	4950	4950	0
189	20230925	163200	37147810	4950	4950	4950	4950	0
190	20230925	163100	37147810	4950	4950	4950	4950	0
191	20230925	163000	37147810	4950	4950	4950	4950	0
192	20230925	162900	37147810	4950	4950	4950	4950	0
193	20230925	162800	37147810	4950	4950	4950	4950	0
194	20230925	162700	37147810	4950	4950	4950	4950	0
195	20230925	162600	37147810	4950	4950	4950	4950	0
196	20230925	162500	37147810	4950	4950	4950	4950	0
197	20230925	162400	37147810	4950	4950	4950	4950	0
198	20230925	162300	37147810	4950	4950	4950	4950	0
199	20230925	162200	37147810	4950	4950	4950	4950	0
200	20230925	162100	37147810	4950	4950	4950	4950	0
201	20230925	162000	37147810	4950	4950	4950	4950	0
202	20230925	161900	37147810	4950	4950	4950	4950	0
203	20230925	161800	37147810	4950	4950	4950	4950	0
204	20230925	161700	37147810	4950	4950	4950	4950	0
205	20230925	161600	37147810	4950	4950	4950	4950	0
206	20230925	161500	37147810	4950	4950	4950	4950	0
207	20230925	161400	37147810	4950	4950	4950	4950	0
208	20230925	161300	37147810	4950	4950	4950	4950	0
209	20230925	161200	37147810	4950	4950	4950	4950	0
210	20230925	161100	37147810	4950	4950	4950	4950	0
211	20230925	161000	37147810	4950	4950	4950	4950	0
212	20230925	160900	37147810	4950	4950	4950	4950	1259
213	20230925	160800	37147810	4950	4950	4950	4950	0
214	20230925	160700	37147810	4950	4950	4950	4950	0
215	20230925	160600	37147810	4950	4950	4950	4950	0
216	20230925	160500	37147810	4950	4950	4950	4950	0
217	20230925	160400	37147810	4950	4950	4950	4950	0
218	20230925	160300	37147810	4950	4950	4950	4950	0
219	20230925	160200	37147810	4950	4950	4950	4950	0
220	20230925	160100	37147810	4950	4950	4950	4950	0
221	20230925	160000	37147810	4950	4950	4950	4950	0
222	20230925	155900	37147810	4950	4950	4950	4950	0
223	20230925	155800	37147810	4950	4950	4950	4950	0
224	20230925	155700	37147810	4950	4950	4950	4950	0
225	20230925	155600	37147810	4950	4950	4950	4950	0
226	20230925	155500	37147810	4950	4950	4950	4950	0
227	20230925	155400	37147810	4950	4950	4950	4950	0
228	20230925	155300	37147810	4950	4950	4950	4950	0
229	20230925	155200	37147810	4950	4950	4950	4950	0
230	20230925	155100	37147810	4950	4950	4950	4950	0
231	20230925	155000	37147810	4950	4950	4950	4950	0
232	20230925	154900	37147810	4950	4950	4950	4950	0
233	20230925	154800	37147810	4950	4950	4950	4950	0
234	20230925	154700	37147810	4950	4950	4950	4950	0
235	20230925	154600	37147810	4950	4950	4950	4950	0
236	20230925	154500	37147810	4950	4950	4950	4950	0
237	20230925	154400	37147810	4950	4950	4950	4950	0
238	20230925	154300	37147810	4950	4950	4950	4950	0
239	20230925	154200	37147810	4950	4950	4950	4950	0
240	20230925	154100	37147810	4950	4950	4950	4950	0
241	20230925	154000	37147810	4950	4950	4950	4950	0
242	20230925	153900	37147810	4950	4950	4950	4950	1259
243	20230925	153800	37147810	4950	4950	4950	4950	0
244	20230925	153700	37147810	4950	4950	4950	4950	0
245	20230925	153600	37147810	4950	4950	4950	4950	0
246	20230925	153500	37147810	4950	4950	4950	4950	0
247	20230925	153400	37147810	4950	4950	4950	4950	0
248	20230925	153300	37147810	4950	4950	4950	4950	0
249	20230925	153200	37147810	4950	4950	4950	4950	0
250	20230925	153100	37147810	4950	4950	4950	4950	0
251	20230925	153000	37147810	4950	4950	4950	4950	1259
252	20230925	152900	30915760	4965	4965	4965	4965	0
253	20230925	152800	30915760	4965	4965	4965	4965	0
254	20230925	152700	30915760	4965	4965	4965	4965	0
255	20230925	152600	30915760	4965	4965	4965	4965	0
256	20230925	152500	30915760	4965	4965	4965	4965	0
257	20230925	152400	30915760	4965	4965	4965	4965	0
258	20230925	152300	30915760	4965	4965	4965	4965	0
259	20230925	152200	30915760	4965	4965	4965	4965	0
260	20230925	152100	30915760	4965	4965	4965	4965	0
261	20230925	152000	30915760	4965	4965	4965	4965	0
262	20230925	151900	30915760	4965	4965	4965	4965	0
263	20230925	151800	30915760	4965	4965	4965	4965	0
264	20230925	151700	30915760	4965	4965	4965	4965	0
265	20230925	151600	30915760	4965	4965	4965	4965	0
266	20230925	151500	30915760	4965	4965	4965	4965	0
267	20230925	151400	30915760	4965	4965	4965	4965	0
268	20230925	151300	30915760	4965	4965	4965	4965	0
269	20230925	151200	30915760	4965	4965	4965	4965	0
270	20230925	151100	30915760	4965	4965	4965	4965	0
271	20230925	151000	30915760	4965	4965	4965	4965	0
272	20230925	150900	30915760	4965	4965	4965	4965	0
273	20230925	150800	30915760	4965	4965	4965	4965	0
274	20230925	150700	30915760	4965	4965	4965	4965	0
275	20230925	150600	30915760	4965	4965	4965	4965	23
276	20230925	150500	30801565	4965	4965	4965	4965	0
277	20230925	150400	30801565	4965	4965	4965	4965	0
278	20230925	150300	30801565	4965	4965	4965	4965	0
279	20230925	150200	30801565	4965	4965	4965	4965	0
280	20230925	150100	30801565	4965	4965	4965	4965	0
281	20230925	150000	30801565	4965	4965	4965	4965	0
282	20230925	145900	30801565	4965	4965	4965	4965	0
283	20230925	145800	30801565	4965	4965	4965	4965	18
284	20230925	145700	30712195	4960	4960	4960	4960	0
285	20230925	145600	30712195	4960	4960	4960	4960	0
286	20230925	145500	30712195	4960	4960	4960	4960	0
287	20230925	145400	30712195	4960	4960	4960	4960	1
288	20230925	145300	30707235	4960	4965	4965	4960	35
289	20230925	145200	30533465	4965	4965	4965	4965	0
290	20230925	145100	30533465	4965	4965	4965	4965	0
291	20230925	145000	30533465	4965	4965	4965	4965	0
292	20230925	144900	30533465	4965	4965	4965	4965	0
293	20230925	144800	30533465	4965	4965	4965	4965	1
294	20230925	144700	30528500	4955	4955	4955	4955	0
295	20230925	144600	30528500	4955	4955	4955	4955	0
296	20230925	144500	30528500	4955	4955	4955	4955	0
297	20230925	144400	30528500	4955	4955	4955	4955	0
298	20230925	144300	30528500	4955	4955	4955	4955	0
299	20230925	144200	30528500	4955	4955	4955	4955	0
300	20230925	144100	30528500	4955	4955	4955	4955	0
301	20230925	144000	30528500	4955	4955	4955	4955	0
302	20230925	143900	30528500	4955	4955	4955	4955	0
303	20230925	143800	30528500	4955	4955	4955	4955	0
304	20230925	143700	30528500	4955	4955	4955	4955	0
305	20230925	143600	30528500	4955	4955	4955	4955	1
306	20230925	143500	30523545	4955	4955	4955	4955	0
307	20230925	143400	30523545	4955	4955	4955	4955	0
308	20230925	143300	30523545	4955	4955	4955	4955	0
309	20230925	143200	30523545	4955	4955	4955	4955	0
310	20230925	143100	30523545	4955	4955	4955	4955	0
311	20230925	143000	30523545	4955	4955	4955	4955	0
312	20230925	142900	30523545	4955	4955	4955	4955	84
313	20230925	142800	30107325	4960	4960	4960	4960	0
314	20230925	142700	30107325	4960	4960	4960	4960	0
315	20230925	142600	30107325	4960	4960	4960	4960	0
316	20230925	142500	30107325	4960	4960	4960	4960	0
317	20230925	142400	30107325	4960	4960	4960	4960	0
318	20230925	142300	30107325	4960	4960	4960	4960	0
319	20230925	142200	30107325	4960	4960	4960	4960	0
320	20230925	142100	30107325	4960	4960	4960	4960	0
321	20230925	142000	30107325	4960	4960	4960	4960	0
322	20230925	141900	30107325	4960	4960	4960	4960	0
323	20230925	141800	30107325	4960	4960	4960	4960	79
324	20230925	141700	29715485	4960	4960	4960	4960	0
325	20230925	141600	29715485	4960	4960	4960	4960	0
326	20230925	141500	29715485	4960	4960	4960	4960	0
327	20230925	141400	29715485	4960	4960	4960	4960	0
328	20230925	141300	29715485	4960	4960	4960	4960	10
329	20230925	141200	29665885	4960	4960	4960	4960	0
330	20230925	141100	29665885	4960	4960	4960	4960	0
331	20230925	141000	29665885	4960	4960	4960	4960	260
332	20230925	140900	28376285	4960	4960	4960	4960	4
333	20230925	140800	28356445	4960	4960	4960	4960	0
334	20230925	140700	28356445	4960	4960	4960	4960	5
335	20230925	140600	28331645	4960	4960	4960	4960	0
336	20230925	140500	28331645	4960	4960	4960	4960	0
337	20230925	140400	28331645	4960	4960	4960	4960	1
338	20230925	140300	28326685	4955	4955	4955	4955	0
339	20230925	140200	28326685	4955	4955	4955	4955	0
340	20230925	140100	28326685	4955	4955	4955	4955	0
341	20230925	140000	28326685	4955	4955	4955	4955	0
342	20230925	135900	28326685	4955	4955	4955	4955	0
343	20230925	135800	28326685	4955	4955	4955	4955	0
344	20230925	135700	28326685	4955	4955	4955	4955	0
345	20230925	135600	28326685	4955	4955	4955	4955	0
346	20230925	135500	28326685	4955	4955	4955	4955	0
347	20230925	135400	28326685	4955	4955	4955	4955	0
348	20230925	135300	28326685	4955	4955	4955	4955	0
349	20230925	135200	28326685	4955	4955	4955	4955	0
350	20230925	135100	28326685	4955	4955	4955	4955	0
351	20230925	135000	28326685	4955	4955	4955	4955	0
352	20230925	134900	28326685	4955	4955	4955	4955	0
353	20230925	134800	28326685	4955	4955	4955	4955	0
354	20230925	134700	28326685	4955	4955	4955	4955	0
355	20230925	134600	28326685	4955	4955	4955	4955	0
356	20230925	134500	28326685	4955	4955	4955	4955	0
357	20230925	134400	28326685	4955	4955	4955	4955	0
358	20230925	134300	28326685	4955	4955	4955	4955	0
359	20230925	134200	28326685	4955	4955	4955	4955	0
360	20230925	134100	28326685	4955	4955	4955	4955	0
361	20230925	134000	28326685	4955	4955	4955	4955	0
362	20230925	133900	28326685	4955	4955	4955	4955	0
363	20230925	133800	28326685	4955	4955	4955	4955	0
364	20230925	133700	28326685	4955	4955	4955	4955	0
365	20230925	133600	28326685	4955	4955	4955	4955	0
366	20230925	133500	28326685	4955	4955	4955	4955	0
367	20230925	133400	28326685	4955	4955	4955	4955	0
368	20230925	133300	28326685	4955	4955	4955	4955	0
369	20230925	133200	28326685	4955	4955	4955	4955	0
370	20230925	133100	28326685	4955	4955	4955	4955	0
371	20230925	133000	28326685	4955	4955	4955	4955	0
372	20230925	132900	28326685	4955	4955	4955	4955	0
373	20230925	132800	28326685	4955	4955	4955	4955	0
374	20230925	132700	28326685	4955	4955	4955	4955	0
375	20230925	132600	28326685	4955	4955	4955	4955	0
376	20230925	132500	28326685	4955	4955	4955	4955	0
377	20230925	132400	28326685	4955	4955	4955	4955	0
378	20230925	132300	28326685	4955	4955	4955	4955	0
379	20230925	132200	28326685	4955	4955	4955	4955	0
380	20230925	132100	28326685	4955	4955	4955	4955	0
381	20230925	132000	28326685	4955	4955	4955	4955	0
382	20230925	131900	28326685	4955	4955	4955	4955	0
383	20230925	131800	28326685	4955	4955	4955	4955	0
384	20230925	131700	28326685	4955	4955	4955	4955	0
385	20230925	131600	28326685	4955	4955	4955	4955	0
386	20230925	131500	28326685	4955	4955	4955	4955	0
387	20230925	131400	28326685	4955	4955	4955	4955	0
388	20230925	131300	28326685	4955	4955	4955	4955	0
389	20230925	131200	28326685	4955	4955	4955	4955	0
390	20230925	131100	28326685	4955	4955	4955	4955	0
391	20230925	131000	28326685	4955	4955	4955	4955	0
392	20230925	130900	28326685	4955	4955	4955	4955	0
393	20230925	130800	28326685	4955	4955	4955	4955	86
394	20230925	130700	27900555	4960	4960	4960	4960	0
395	20230925	130600	27900555	4960	4960	4960	4960	0
396	20230925	130500	27900555	4960	4960	4960	4960	0
397	20230925	130400	27900555	4960	4960	4960	4960	0
398	20230925	130300	27900555	4960	4960	4960	4960	0
399	20230925	130200	27900555	4960	4960	4960	4960	0
400	20230925	130100	27900555	4960	4960	4960	4960	0
401	20230925	130000	27900555	4960	4960	4960	4960	0
402	20230925	125900	27900555	4960	4960	4960	4960	0
403	20230925	125800	27900555	4960	4960	4960	4960	0
404	20230925	125700	27900555	4960	4960	4960	4960	0
405	20230925	125600	27900555	4960	4960	4960	4960	0
406	20230925	125500	27900555	4960	4960	4960	4960	0
407	20230925	125400	27900555	4960	4965	4965	4960	260
408	20230925	125300	26610595	4960	4960	4960	4960	0
409	20230925	125200	26610595	4960	4960	4960	4960	0
410	20230925	125100	26610595	4960	4960	4960	4960	0
411	20230925	125000	26610595	4960	4960	4960	4960	0
412	20230925	124900	26610595	4960	4960	4960	4960	0
413	20230925	124800	26610595	4960	4960	4960	4960	0
414	20230925	124700	26610595	4960	4960	4960	4960	0
415	20230925	124600	26610595	4960	4960	4960	4960	0
416	20230925	124500	26610595	4960	4960	4960	4960	0
417	20230925	124400	26610595	4960	4960	4960	4960	0
418	20230925	124300	26610595	4960	4960	4960	4960	0
419	20230925	124200	26610595	4960	4960	4960	4960	0
420	20230925	124100	26610595	4960	4960	4960	4960	0
421	20230925	124000	26610595	4960	4960	4960	4960	0
422	20230925	123900	26610595	4960	4960	4960	4960	0
423	20230925	123800	26610595	4960	4960	4960	4960	0
424	20230925	123700	26610595	4960	4960	4960	4960	0
425	20230925	123600	26610595	4960	4960	4960	4960	0
426	20230925	123500	26610595	4960	4960	4960	4960	0
427	20230925	123400	26610595	4960	4960	4960	4960	0
428	20230925	123300	26610595	4960	4960	4960	4960	0
429	20230925	123200	26610595	4960	4960	4960	4960	0
430	20230925	123100	26610595	4960	4960	4960	4960	0
431	20230925	123000	26610595	4960	4960	4960	4960	0
432	20230925	122900	26610595	4960	4960	4960	4960	0
433	20230925	122800	26610595	4960	4960	4960	4960	0
434	20230925	122700	26610595	4960	4960	4960	4960	0
435	20230925	122600	26610595	4960	4960	4960	4960	0
436	20230925	122500	26610595	4960	4960	4960	4960	0
437	20230925	122400	26610595	4960	4960	4960	4960	0
438	20230925	122300	26610595	4960	4960	4960	4960	0
439	20230925	122200	26610595	4960	4960	4960	4960	0
440	20230925	122100	26610595	4960	4960	4960	4960	0
441	20230925	122000	26610595	4960	4960	4960	4960	0
442	20230925	121900	26610595	4960	4960	4960	4960	0
443	20230925	121800	26610595	4960	4960	4960	4960	0
444	20230925	121700	26610595	4960	4960	4960	4960	0
445	20230925	121600	26610595	4960	4960	4960	4960	718
446	20230925	121500	23049315	4960	4960	4960	4960	1
447	20230925	121400	23044355	4965	4965	4965	4965	0
448	20230925	121300	23044355	4965	4965	4965	4965	0
449	20230925	121200	23044355	4965	4965	4965	4965	0
450	20230925	121100	23044355	4965	4965	4965	4965	0
451	20230925	121000	23044355	4965	4965	4965	4965	4
452	20230925	120900	23024495	4965	4965	4965	4965	0
453	20230925	120800	23024495	4965	4965	4965	4965	0
454	20230925	120700	23024495	4965	4965	4965	4965	0
455	20230925	120600	23024495	4965	4965	4965	4965	0
456	20230925	120500	23024495	4965	4965	4965	4965	0
457	20230925	120400	23024495	4965	4965	4965	4965	0
458	20230925	120300	23024495	4965	4965	4965	4965	0
459	20230925	120200	23024495	4965	4965	4965	4965	0
460	20230925	120100	23024495	4965	4965	4965	4965	0
461	20230925	120000	23024495	4965	4965	4965	4965	0
462	20230925	115900	23024495	4965	4965	4965	4965	0
463	20230925	115800	23024495	4965	4965	4965	4965	0
464	20230925	115700	23024495	4965	4965	4965	4965	0
465	20230925	115600	23024495	4965	4965	4965	4965	82
466	20230925	115500	22617365	4970	4970	4970	4970	0
467	20230925	115400	22617365	4970	4970	4970	4970	0
468	20230925	115300	22617365	4970	4970	4970	4970	0
469	20230925	115200	22617365	4970	4970	4970	4970	0
470	20230925	115100	22617365	4970	4970	4970	4970	0
471	20230925	115000	22617365	4970	4970	4970	4970	0
472	20230925	114900	22617365	4970	4970	4970	4970	0
473	20230925	114800	22617365	4970	4970	4970	4970	0
474	20230925	114700	22617365	4970	4970	4970	4970	0
475	20230925	114600	22617365	4970	4970	4970	4970	0
476	20230925	114500	22617365	4970	4970	4970	4970	0
477	20230925	114400	22617365	4970	4970	4970	4970	0
478	20230925	114300	22617365	4970	4970	4970	4970	0
479	20230925	114200	22617365	4970	4970	4970	4970	0
480	20230925	114100	22617365	4970	4970	4970	4970	0
481	20230925	114000	22617365	4970	4970	4970	4970	0
482	20230925	113900	22617365	4970	4970	4970	4970	1
483	20230925	113800	22612395	4975	4975	4975	4975	0
484	20230925	113700	22612395	4975	4975	4975	4975	0
485	20230925	113600	22612395	4975	4975	4975	4975	0
486	20230925	113500	22612395	4975	4975	4975	4975	0
487	20230925	113400	22612395	4975	4975	4975	4975	0
488	20230925	113300	22612395	4975	4975	4975	4975	0
489	20230925	113200	22612395	4975	4975	4975	4975	0
490	20230925	113100	22612395	4975	4975	4975	4975	0
491	20230925	113000	22612395	4975	4975	4975	4975	0
492	20230925	112900	22612395	4975	4975	4975	4975	0
493	20230925	112800	22612395	4975	4975	4975	4975	0
494	20230925	112700	22612395	4975	4975	4975	4975	0
495	20230925	112600	22612395	4975	4975	4975	4975	0
496	20230925	112500	22612395	4975	4975	4975	4975	0
497	20230925	112400	22612395	4975	4975	4975	4975	1
498	20230925	112300	22607420	4975	4975	4975	4975	0
499	20230925	112200	22607420	4975	4975	4975	4975	0
500	20230925	112100	22607420	4975	4975	4975	4975	0
501	20230925	112000	22607420	4975	4975	4975	4975	200
502	20230925	111900	21612420	4980	4980	4980	4980	0
503	20230925	111800	21612420	4980	4980	4980	4980	0
504	20230925	111700	21612420	4980	4980	4980	4980	0
505	20230925	111600	21612420	4980	4980	4980	4980	0
506	20230925	111500	21612420	4980	4980	4980	4980	0
507	20230925	111400	21612420	4980	4980	4980	4980	0
508	20230925	111300	21612420	4980	4980	4980	4980	0
509	20230925	111200	21612420	4980	4980	4980	4980	0
510	20230925	111100	21612420	4980	4980	4980	4980	0
511	20230925	111000	21612420	4980	4980	4980	4980	0
512	20230925	110900	21612420	4980	4980	4980	4980	0
513	20230925	110800	21612420	4980	4980	4980	4980	0
514	20230925	110700	21612420	4980	4980	4980	4980	0
515	20230925	110600	21612420	4980	4980	4980	4980	0
516	20230925	110500	21612420	4980	4980	4980	4980	0
517	20230925	110400	21612420	4980	4980	4980	4980	0
518	20230925	110300	21612420	4980	4980	4980	4980	0
519	20230925	110200	21612420	4980	4980	4980	4980	0
520	20230925	110100	21612420	4980	4980	4980	4980	0
521	20230925	110000	21612420	4980	4980	4980	4980	0
522	20230925	105900	21612420	4980	4980	4980	4980	0
523	20230925	105800	21612420	4980	4980	4980	4980	0
524	20230925	105700	21612420	4980	4980	4980	4980	0
525	20230925	105600	21612420	4980	4980	4980	4980	0
526	20230925	105500	21612420	4980	4980	4980	4980	0
527	20230925	105400	21612420	4980	4980	4980	4980	0
528	20230925	105300	21612420	4980	4980	4980	4980	0
529	20230925	105200	21612420	4980	4980	4980	4980	0
530	20230925	105100	21612420	4980	4980	4980	4980	0
531	20230925	105000	21612420	4980	4980	4980	4980	0
532	20230925	104900	21612420	4980	4980	4980	4980	0
533	20230925	104800	21612420	4980	4980	4980	4980	0
534	20230925	104700	21612420	4980	4980	4980	4980	0
535	20230925	104600	21612420	4980	4980	4980	4980	265
536	20230925	104500	20292720	4980	4980	4980	4980	0
537	20230925	104400	20292720	4980	4980	4980	4980	100
538	20230925	104300	19794720	4980	4980	4980	4980	0
539	20230925	104200	19794720	4980	4980	4980	4980	0
540	20230925	104100	19794720	4980	4980	4980	4980	0
541	20230925	104000	19794720	4980	4980	4980	4980	0
542	20230925	103900	19794720	4980	4980	4980	4980	0
543	20230925	103800	19794720	4980	4980	4980	4980	0
544	20230925	103700	19794720	4980	4980	4980	4980	0
545	20230925	103600	19794720	4980	4980	4980	4980	0
546	20230925	103500	19794720	4980	4980	4980	4980	0
547	20230925	103400	19794720	4980	4980	4980	4980	0
548	20230925	103300	19794720	4980	4980	4980	4980	0
549	20230925	103200	19794720	4980	4980	4980	4980	0
550	20230925	103100	19794720	4980	4980	4980	4980	0
551	20230925	103000	19794720	4980	4980	4980	4980	0
552	20230925	102900	19794720	4980	4980	4980	4980	18
553	20230925	102800	19705080	4980	4980	4980	4980	1
554	20230925	102700	19700100	4980	4980	4980	4980	3
555	20230925	102600	19685160	4980	4980	4980	4980	416
556	20230925	102500	17613480	4980	4980	4980	4980	3
557	20230925	102400	17598540	4980	4980	4980	4980	16
558	20230925	102300	17518860	4980	4980	4980	4980	23
559	20230925	102200	17404320	4980	4980	4980	4980	17
560	20230925	102100	17319660	4980	4980	4980	4980	3
561	20230925	102000	17304720	4980	4980	4980	4980	17
562	20230925	101900	17220060	4980	4980	4980	4980	3
563	20230925	101800	17205120	4980	4980	4980	4980	18
564	20230925	101700	17115480	4980	4980	4980	4980	3
565	20230925	101600	17100540	4980	4980	4980	4980	18
566	20230925	101500	17010900	4980	4980	4980	4980	3
567	20230925	101400	16995960	4980	4980	4980	4980	18
568	20230925	101300	16906320	4980	4980	4980	4980	3
569	20230925	101200	16891380	4980	4980	4980	4980	17
570	20230925	101100	16806720	4980	4980	4980	4980	3
571	20230925	101000	16791780	4980	4980	4980	4980	17
572	20230925	100900	16707120	4980	4980	4980	4980	3
573	20230925	100800	16692180	4980	4980	4980	4980	16
574	20230925	100700	16612500	4980	4980	4980	4980	3
575	20230925	100600	16597560	4980	4980	4980	4980	18
576	20230925	100500	16507920	4980	4980	4980	4980	3
577	20230925	100400	16492980	4980	4980	4980	4980	16
578	20230925	100300	16413300	4980	4980	4980	4980	3
579	20230925	100200	16398360	4980	4980	4980	4980	18
580	20230925	100100	16308720	4980	4980	4980	4980	3
581	20230925	100000	16293780	4980	4980	4980	4980	15
582	20230925	095900	16219080	4980	4980	4980	4980	3
583	20230925	095800	16204140	4980	4980	4980	4980	17
584	20230925	095700	16119480	4980	4980	4980	4980	4
585	20230925	095600	16099560	4980	4980	4980	4980	17
586	20230925	095500	16014900	4980	4980	4980	4980	3
587	20230925	095400	15999960	4980	4980	4980	4980	18
588	20230925	095300	15910320	4980	4980	4980	4980	3
589	20230925	095200	15895380	4980	4980	4980	4980	15
590	20230925	095100	15820680	5020	5020	5020	5020	5
591	20230925	095000	15795580	5020	5020	5020	5020	18
592	20230925	094900	15705220	5020	5020	5020	5020	3
593	20230925	094800	15690160	5010	5020	5020	5010	16
594	20230925	094700	15609860	5020	5010	5020	5010	8
595	20230925	094600	15569750	5020	5020	5020	5010	11
596	20230925	094500	15514540	5020	5010	5020	5010	5
597	20230925	094400	15489460	5010	5020	5020	5010	16
598	20230925	094300	15409160	5020	5020	5020	5020	2
599	20230925	094200	15399120	5020	5010	5020	5010	16
600	20230925	094100	15318860	5020	5010	5020	5010	14
601	20230925	094000	15248610	5010	5020	5020	5010	11
602	20230925	093900	15193400	5020	5020	5020	5020	10
603	20230925	093800	15143200	5020	5020	5020	5020	10
604	20230925	093700	15093000	5020	5020	5020	5020	11
605	20230925	093600	15037780	5020	5020	5020	5020	2
606	20230925	093500	15027740	5010	5010	5020	5010	17
607	20230925	093400	14942460	5020	5020	5020	5020	3
608	20230925	093300	14927400	5020	5020	5020	5010	18
609	20230925	093200	14837050	5010	5010	5010	5010	1
610	20230925	093100	14832040	4965	4965	4965	4965	151
611	20230925	093000	14082325	4965	4965	4965	4965	6
612	20230925	092900	14052535	4965	4965	4965	4965	36
613	20230925	092800	13873795	4965	4965	4965	4965	0
614	20230925	092700	13873795	4965	4965	4965	4965	1
615	20230925	092600	13868830	4965	4965	4965	4965	7
616	20230925	092500	13834075	4965	4965	4965	4965	199
617	20230925	092400	12846040	4965	4965	4965	4965	0
618	20230925	092300	12846040	4965	4965	4965	4965	1
619	20230925	092200	12841075	4985	4985	4985	4985	0
620	20230925	092100	12841075	4985	4985	4985	4985	118
621	20230925	092000	12252845	4985	4985	4985	4985	0
622	20230925	091900	12252845	4985	4985	4985	4985	0
623	20230925	091800	12252845	4985	4985	4985	4985	0
624	20230925	091700	12252845	4985	4985	4985	4985	0
625	20230925	091600	12252845	4985	4985	4985	4985	0
626	20230925	091500	12252845	4985	4985	4985	4985	0
627	20230925	091400	12252845	4985	4985	4985	4985	0
628	20230925	091300	12252845	4985	4985	4985	4985	0
629	20230925	091200	12252845	4985	4985	4985	4985	0
630	20230925	091100	12252845	4985	4985	4985	4985	0
631	20230925	091000	12252845	4985	4985	4985	4985	9
632	20230925	090900	12207980	4995	4995	4995	4995	0
633	20230925	090800	12207980	4995	4995	4995	4995	509
634	20230925	090700	9665525	4985	4985	4985	4985	0
635	20230925	090600	9665525	4985	4985	4985	4985	0
636	20230925	090500	9665525	4985	4985	4985	4985	153
637	20230925	090400	8902820	4980	4980	4980	4980	9
638	20230925	090300	8858000	4965	4965	4965	4965	0
639	20230925	090200	8858000	4965	4965	4965	4965	0
640	20230925	090100	8858000	4965	4980	4980	4960	1022
641	20230925	090000	3783350	4980	4985	4985	4980	759