KissMeData/092230/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	194700	134395300	49950	49950	49950	49950	26
3	20230925	194600	134395300	49950	49950	49950	49950	0
4	20230925	194500	134395300	49950	49950	49950	49950	0
5	20230925	194400	134395300	49950	49950	49950	49950	0
6	20230925	194300	134395300	49950	49950	49950	49950	0
7	20230925	194200	134395300	49950	49950	49950	49950	0
8	20230925	194100	134395300	49950	49950	49950	49950	0
9	20230925	194000	134395300	49950	49950	49950	49950	0
10	20230925	193900	134395300	49950	49950	49950	49950	0
11	20230925	193800	134395300	49950	49950	49950	49950	0
12	20230925	193700	134395300	49950	49950	49950	49950	0
13	20230925	193600	134395300	49950	49950	49950	49950	0
14	20230925	193500	134395300	49950	49950	49950	49950	0
15	20230925	193400	134395300	49950	49950	49950	49950	0
16	20230925	193300	134395300	49950	49950	49950	49950	0
17	20230925	193200	134395300	49950	49950	49950	49950	0
18	20230925	193100	134395300	49950	49950	49950	49950	0
19	20230925	193000	134395300	49950	49950	49950	49950	0
20	20230925	192900	134395300	49950	49950	49950	49950	0
21	20230925	192800	134395300	49950	49950	49950	49950	0
22	20230925	192700	134395300	49950	49950	49950	49950	0
23	20230925	192600	134395300	49950	49950	49950	49950	0
24	20230925	192500	134395300	49950	49950	49950	49950	0
25	20230925	192400	134395300	49950	49950	49950	49950	0
26	20230925	192300	134395300	49950	49950	49950	49950	0
27	20230925	192200	134395300	49950	49950	49950	49950	0
28	20230925	192100	134395300	49950	49950	49950	49950	0
29	20230925	192000	134395300	49950	49950	49950	49950	0
30	20230925	191900	134395300	49950	49950	49950	49950	0
31	20230925	191800	134395300	49950	49950	49950	49950	0
32	20230925	191700	134395300	49950	49950	49950	49950	26
33	20230925	191600	134395300	49950	49950	49950	49950	0
34	20230925	191500	134395300	49950	49950	49950	49950	0
35	20230925	191400	134395300	49950	49950	49950	49950	0
36	20230925	191300	134395300	49950	49950	49950	49950	0
37	20230925	191200	134395300	49950	49950	49950	49950	0
38	20230925	191100	134395300	49950	49950	49950	49950	0
39	20230925	191000	134395300	49950	49950	49950	49950	0
40	20230925	190900	134395300	49950	49950	49950	49950	0
41	20230925	190800	134395300	49950	49950	49950	49950	0
42	20230925	190700	134395300	49950	49950	49950	49950	0
43	20230925	190600	134395300	49950	49950	49950	49950	0
44	20230925	190500	134395300	49950	49950	49950	49950	0
45	20230925	190400	134395300	49950	49950	49950	49950	0
46	20230925	190300	134395300	49950	49950	49950	49950	0
47	20230925	190200	134395300	49950	49950	49950	49950	0
48	20230925	190100	134395300	49950	49950	49950	49950	0
49	20230925	190000	134395300	49950	49950	49950	49950	0
50	20230925	185900	134395300	49950	49950	49950	49950	0
51	20230925	185800	134395300	49950	49950	49950	49950	0
52	20230925	185700	134395300	49950	49950	49950	49950	0
53	20230925	185600	134395300	49950	49950	49950	49950	0
54	20230925	185500	134395300	49950	49950	49950	49950	0
55	20230925	185400	134395300	49950	49950	49950	49950	0
56	20230925	185300	134395300	49950	49950	49950	49950	0
57	20230925	185200	134395300	49950	49950	49950	49950	0
58	20230925	185100	134395300	49950	49950	49950	49950	0
59	20230925	185000	134395300	49950	49950	49950	49950	0
60	20230925	184900	134395300	49950	49950	49950	49950	0
61	20230925	184800	134395300	49950	49950	49950	49950	0
62	20230925	184700	134395300	49950	49950	49950	49950	26
63	20230925	184600	134395300	49950	49950	49950	49950	0
64	20230925	184500	134395300	49950	49950	49950	49950	0
65	20230925	184400	134395300	49950	49950	49950	49950	0
66	20230925	184300	134395300	49950	49950	49950	49950	0
67	20230925	184200	134395300	49950	49950	49950	49950	0
68	20230925	184100	134395300	49950	49950	49950	49950	0
69	20230925	184000	134395300	49950	49950	49950	49950	0
70	20230925	183900	134395300	49950	49950	49950	49950	0
71	20230925	183800	134395300	49950	49950	49950	49950	0
72	20230925	183700	134395300	49950	49950	49950	49950	0
73	20230925	183600	134395300	49950	49950	49950	49950	0
74	20230925	183500	134395300	49950	49950	49950	49950	0
75	20230925	183400	134395300	49950	49950	49950	49950	0
76	20230925	183300	134395300	49950	49950	49950	49950	0
77	20230925	183200	134395300	49950	49950	49950	49950	0
78	20230925	183100	134395300	49950	49950	49950	49950	0
79	20230925	183000	134395300	49950	49950	49950	49950	0
80	20230925	182900	134395300	49950	49950	49950	49950	0
81	20230925	182800	134395300	49950	49950	49950	49950	0
82	20230925	182700	134395300	49950	49950	49950	49950	0
83	20230925	182600	134395300	49950	49950	49950	49950	0
84	20230925	182500	134395300	49950	49950	49950	49950	0
85	20230925	182400	134395300	49950	49950	49950	49950	0
86	20230925	182300	134395300	49950	49950	49950	49950	0
87	20230925	182200	134395300	49950	49950	49950	49950	0
88	20230925	182100	134395300	49950	49950	49950	49950	0
89	20230925	182000	134395300	49950	49950	49950	49950	0
90	20230925	181900	134395300	49950	49950	49950	49950	0
91	20230925	181800	134395300	49950	49950	49950	49950	0
92	20230925	181700	134395300	49950	49950	49950	49950	26
93	20230925	181600	134395300	49950	49950	49950	49950	0
94	20230925	181500	134395300	49950	49950	49950	49950	0
95	20230925	181400	134395300	49950	49950	49950	49950	0
96	20230925	181300	134395300	49950	49950	49950	49950	0
97	20230925	181200	134395300	49950	49950	49950	49950	0
98	20230925	181100	134395300	49950	49950	49950	49950	0
99	20230925	181000	134395300	49950	49950	49950	49950	0
100	20230925	180900	134395300	49950	49950	49950	49950	0
101	20230925	180800	134395300	49950	49950	49950	49950	0
102	20230925	180700	134395300	49950	49950	49950	49950	0
103	20230925	180600	134395300	49950	49950	49950	49950	0
104	20230925	180500	134395300	49950	49950	49950	49950	0
105	20230925	180400	134395300	49950	49950	49950	49950	0
106	20230925	180300	134395300	49950	49950	49950	49950	0
107	20230925	180200	134395300	49950	49950	49950	49950	0
108	20230925	180100	134395300	49950	49950	49950	49950	0
109	20230925	180000	134395300	49950	49950	49950	49950	0
110	20230925	175900	134395300	49950	49950	49950	49950	0
111	20230925	175800	134395300	49950	49950	49950	49950	0
112	20230925	175700	134395300	49950	49950	49950	49950	0
113	20230925	175600	134395300	49950	49950	49950	49950	0
114	20230925	175500	134395300	49950	49950	49950	49950	0
115	20230925	175400	134395300	49950	49950	49950	49950	0
116	20230925	175300	134395300	49950	49950	49950	49950	0
117	20230925	175200	134395300	49950	49950	49950	49950	0
118	20230925	175100	134395300	49950	49950	49950	49950	0
119	20230925	175000	134395300	49950	49950	49950	49950	0
120	20230925	174900	134395300	49950	49950	49950	49950	0
121	20230925	174800	134395300	49950	49950	49950	49950	0
122	20230925	174700	134395300	49950	49950	49950	49950	26
123	20230925	174600	134395300	49950	49950	49950	49950	0
124	20230925	174500	134395300	49950	49950	49950	49950	0
125	20230925	174400	134395300	49950	49950	49950	49950	0
126	20230925	174300	134395300	49950	49950	49950	49950	0
127	20230925	174200	134395300	49950	49950	49950	49950	0
128	20230925	174100	134395300	49950	49950	49950	49950	0
129	20230925	174000	134395300	49950	49950	49950	49950	0
130	20230925	173900	134395300	49950	49950	49950	49950	0
131	20230925	173800	134395300	49950	49950	49950	49950	0
132	20230925	173700	134395300	49950	49950	49950	49950	0
133	20230925	173600	134395300	49950	49950	49950	49950	0
134	20230925	173500	134395300	49950	49950	49950	49950	0
135	20230925	173400	134395300	49950	49950	49950	49950	0
136	20230925	173300	134395300	49950	49950	49950	49950	0
137	20230925	173200	134395300	49950	49950	49950	49950	0
138	20230925	173100	134395300	49950	49950	49950	49950	0
139	20230925	173000	134395300	49950	49950	49950	49950	0
140	20230925	172900	134395300	49950	49950	49950	49950	0
141	20230925	172800	134395300	49950	49950	49950	49950	0
142	20230925	172700	134395300	49950	49950	49950	49950	0
143	20230925	172600	134395300	49950	49950	49950	49950	0
144	20230925	172500	134395300	49950	49950	49950	49950	0
145	20230925	172400	134395300	49950	49950	49950	49950	0
146	20230925	172300	134395300	49950	49950	49950	49950	0
147	20230925	172200	134395300	49950	49950	49950	49950	0
148	20230925	172100	134395300	49950	49950	49950	49950	0
149	20230925	172000	134395300	49950	49950	49950	49950	0
150	20230925	171900	134395300	49950	49950	49950	49950	0
151	20230925	171800	134395300	49950	49950	49950	49950	0
152	20230925	171700	134395300	49950	49950	49950	49950	26
153	20230925	171600	134395300	49950	49950	49950	49950	0
154	20230925	171500	134395300	49950	49950	49950	49950	0
155	20230925	171400	134395300	49950	49950	49950	49950	0
156	20230925	171300	134395300	49950	49950	49950	49950	0
157	20230925	171200	134395300	49950	49950	49950	49950	0
158	20230925	171100	134395300	49950	49950	49950	49950	0
159	20230925	171000	134395300	49950	49950	49950	49950	0
160	20230925	170900	134395300	49950	49950	49950	49950	0
161	20230925	170800	134395300	49950	49950	49950	49950	0
162	20230925	170700	134395300	49950	49950	49950	49950	0
163	20230925	170600	134395300	49950	49950	49950	49950	0
164	20230925	170500	134395300	49950	49950	49950	49950	0
165	20230925	170400	134395300	49950	49950	49950	49950	0
166	20230925	170300	134395300	49950	49950	49950	49950	0
167	20230925	170200	134395300	49950	49950	49950	49950	0
168	20230925	170100	134395300	49950	49950	49950	49950	0
169	20230925	170000	134395300	49950	49950	49950	49950	0
170	20230925	165900	134395300	49950	49950	49950	49950	0
171	20230925	165800	134395300	49950	49950	49950	49950	0
172	20230925	165700	134395300	49950	49950	49950	49950	0
173	20230925	165600	134395300	49950	49950	49950	49950	0
174	20230925	165500	134395300	49950	49950	49950	49950	0
175	20230925	165400	134395300	49950	49950	49950	49950	0
176	20230925	165300	134395300	49950	49950	49950	49950	0
177	20230925	165200	134395300	49950	49950	49950	49950	0
178	20230925	165100	134395300	49950	49950	49950	49950	0
179	20230925	165000	134395300	49950	49950	49950	49950	0
180	20230925	164900	134395300	49950	49950	49950	49950	0
181	20230925	164800	134395300	49950	49950	49950	49950	0
182	20230925	164700	134395300	49950	49950	49950	49950	26
183	20230925	164600	134395300	49950	49950	49950	49950	0
184	20230925	164500	134395300	49950	49950	49950	49950	0
185	20230925	164400	134395300	49950	49950	49950	49950	0
186	20230925	164300	134395300	49950	49950	49950	49950	0
187	20230925	164200	134395300	49950	49950	49950	49950	0
188	20230925	164100	134395300	49950	49950	49950	49950	0
189	20230925	164000	134395300	49950	49950	49950	49950	0
190	20230925	163900	134395300	49950	49950	49950	49950	0
191	20230925	163800	134395300	49950	49950	49950	49950	0
192	20230925	163700	134395300	49950	49950	49950	49950	0
193	20230925	163600	134395300	49950	49950	49950	49950	0
194	20230925	163500	134395300	49950	49950	49950	49950	0
195	20230925	163400	134395300	49950	49950	49950	49950	0
196	20230925	163300	134395300	49950	49950	49950	49950	0
197	20230925	163200	134395300	49950	49950	49950	49950	0
198	20230925	163100	134395300	49950	49950	49950	49950	0
199	20230925	163000	134395300	49950	49950	49950	49950	0
200	20230925	162900	134395300	49950	49950	49950	49950	0
201	20230925	162800	134395300	49950	49950	49950	49950	0
202	20230925	162700	134395300	49950	49950	49950	49950	0
203	20230925	162600	134395300	49950	49950	49950	49950	0
204	20230925	162500	134395300	49950	49950	49950	49950	0
205	20230925	162400	134395300	49950	49950	49950	49950	0
206	20230925	162300	134395300	49950	49950	49950	49950	0
207	20230925	162200	134395300	49950	49950	49950	49950	0
208	20230925	162100	134395300	49950	49950	49950	49950	0
209	20230925	162000	134395300	49950	49950	49950	49950	0
210	20230925	161900	134395300	49950	49950	49950	49950	0
211	20230925	161800	134395300	49950	49950	49950	49950	0
212	20230925	161700	134395300	49950	49950	49950	49950	26
213	20230925	161600	134395300	49950	49950	49950	49950	0
214	20230925	161500	134395300	49950	49950	49950	49950	0
215	20230925	161400	134395300	49950	49950	49950	49950	0
216	20230925	161300	134395300	49950	49950	49950	49950	0
217	20230925	161200	134395300	49950	49950	49950	49950	0
218	20230925	161100	134395300	49950	49950	49950	49950	0
219	20230925	161000	134395300	49950	49950	49950	49950	0
220	20230925	160900	134395300	49950	49950	49950	49950	0
221	20230925	160800	134395300	49950	49950	49950	49950	0
222	20230925	160700	134395300	49950	49950	49950	49950	0
223	20230925	160600	134395300	49950	49950	49950	49950	0
224	20230925	160500	134395300	49950	49950	49950	49950	0
225	20230925	160400	134395300	49950	49950	49950	49950	0
226	20230925	160300	134395300	49950	49950	49950	49950	0
227	20230925	160200	134395300	49950	49950	49950	49950	0
228	20230925	160100	134395300	49950	49950	49950	49950	0
229	20230925	160000	134395300	49950	49950	49950	49950	0
230	20230925	155900	134395300	49950	49950	49950	49950	0
231	20230925	155800	134395300	49950	49950	49950	49950	0
232	20230925	155700	134395300	49950	49950	49950	49950	0
233	20230925	155600	134395300	49950	49950	49950	49950	0
234	20230925	155500	134395300	49950	49950	49950	49950	0
235	20230925	155400	134395300	49950	49950	49950	49950	0
236	20230925	155300	134395300	49950	49950	49950	49950	0
237	20230925	155200	134395300	49950	49950	49950	49950	0
238	20230925	155100	134395300	49950	49950	49950	49950	0
239	20230925	155000	134395300	49950	49950	49950	49950	0
240	20230925	154900	134395300	49950	49950	49950	49950	0
241	20230925	154800	134395300	49950	49950	49950	49950	0
242	20230925	154700	134395300	49950	49950	49950	49950	26
243	20230925	154600	134395300	49950	49950	49950	49950	0
244	20230925	154500	134395300	49950	49950	49950	49950	0
245	20230925	154400	134395300	49950	49950	49950	49950	0
246	20230925	154300	134395300	49950	49950	49950	49950	0
247	20230925	154200	134395300	49950	49950	49950	49950	0
248	20230925	154100	134395300	49950	49950	49950	49950	0
249	20230925	154000	134395300	49950	49950	49950	49950	0
250	20230925	153900	134395300	49950	49950	49950	49950	0
251	20230925	153800	134395300	49950	49950	49950	49950	0
252	20230925	153700	134395300	49950	49950	49950	49950	0
253	20230925	153600	134395300	49950	49950	49950	49950	0
254	20230925	153500	134395300	49950	49950	49950	49950	0
255	20230925	153400	134395300	49950	49950	49950	49950	0
256	20230925	153300	134395300	49950	49950	49950	49950	0
257	20230925	153200	134395300	49950	49950	49950	49950	0
258	20230925	153100	134395300	49950	49950	49950	49950	0
259	20230925	153000	134395300	49950	49950	49950	49950	26
260	20230925	152900	133096600	49850	49850	49850	49850	0
261	20230925	152800	133096600	49850	49850	49850	49850	0
262	20230925	152700	133096600	49850	49850	49850	49850	0
263	20230925	152600	133096600	49850	49850	49850	49850	0
264	20230925	152500	133096600	49850	49850	49850	49850	0
265	20230925	152400	133096600	49850	49850	49850	49850	0
266	20230925	152300	133096600	49850	49850	49850	49850	0
267	20230925	152200	133096600	49850	49850	49850	49850	0
268	20230925	152100	133096600	49850	49850	49850	49850	0
269	20230925	152000	133096600	49850	49850	49850	49850	0
270	20230925	151900	133096600	49850	49850	49850	49850	0
271	20230925	151800	133096600	49850	49850	49850	49850	4
272	20230925	151700	132897200	49800	49800	49800	49800	0
273	20230925	151600	132897200	49800	49800	49800	49800	9
274	20230925	151500	132449000	49800	49800	49800	49800	0
275	20230925	151400	132449000	49800	49800	49800	49800	0
276	20230925	151300	132449000	49800	49800	49800	49800	0
277	20230925	151200	132449000	49800	49800	49800	49800	0
278	20230925	151100	132449000	49800	49800	49800	49800	0
279	20230925	151000	132449000	49800	49800	49800	49800	0
280	20230925	150900	132449000	49800	49800	49800	49800	0
281	20230925	150800	132449000	49800	49800	49800	49800	0
282	20230925	150700	132449000	49800	49800	49800	49800	1
283	20230925	150600	132399200	49950	49950	49950	49950	0
284	20230925	150500	132399200	49950	49950	49950	49950	0
285	20230925	150400	132399200	49950	49950	49950	49950	0
286	20230925	150300	132399200	49950	49950	49950	49950	0
287	20230925	150200	132399200	49950	49950	49950	49950	0
288	20230925	150100	132399200	49950	49950	49950	49950	0
289	20230925	150000	132399200	49950	49950	49950	49950	0
290	20230925	145900	132399200	49950	49950	49950	49950	0
291	20230925	145800	132399200	49950	49950	49950	49950	0
292	20230925	145700	132399200	49950	49950	49950	49950	0
293	20230925	145600	132399200	49950	49950	49950	49950	1
294	20230925	145500	132349250	49950	49950	49950	49950	0
295	20230925	145400	132349250	49950	49950	49950	49950	0
296	20230925	145300	132349250	49950	49950	49950	49950	0
297	20230925	145200	132349250	49950	49950	49950	49950	0
298	20230925	145100	132349250	49950	49950	49950	49950	0
299	20230925	145000	132349250	49950	49950	49950	49950	0
300	20230925	144900	132349250	49950	49950	49950	49950	0
301	20230925	144800	132349250	49950	49950	49950	49950	0
302	20230925	144700	132349250	49950	49950	49950	49950	0
303	20230925	144600	132349250	49950	49950	49950	49950	0
304	20230925	144500	132349250	49950	49950	49950	49950	11
305	20230925	144400	131799800	49950	49950	49950	49950	0
306	20230925	144300	131799800	49950	49950	49950	49950	0
307	20230925	144200	131799800	49950	49950	49950	49950	0
308	20230925	144100	131799800	49950	49950	49950	49950	0
309	20230925	144000	131799800	49950	49950	49950	49950	10
310	20230925	143900	131300300	49950	49950	49950	49950	0
311	20230925	143800	131300300	49950	49950	49950	49950	0
312	20230925	143700	131300300	49950	49950	49950	49950	5
313	20230925	143600	131050550	49950	49950	49950	49950	0
314	20230925	143500	131050550	49950	49950	49950	49950	20
315	20230925	143400	130051550	49950	49950	49950	49950	270
316	20230925	143300	116565050	49950	49950	49950	49950	10
317	20230925	143200	116065550	49950	49950	49950	49950	0
318	20230925	143100	116065550	49950	49950	49950	49950	0
319	20230925	143000	116065550	49950	49950	49950	49950	0
320	20230925	142900	116065550	49950	49950	49950	49950	0
321	20230925	142800	116065550	49950	49950	49950	49950	0
322	20230925	142700	116065550	49950	49950	49950	49950	1
323	20230925	142600	116015600	49950	49950	49950	49950	0
324	20230925	142500	116015600	49950	49950	49950	49950	0
325	20230925	142400	116015600	49950	49950	49950	49950	0
326	20230925	142300	116015600	49950	49950	49950	49950	0
327	20230925	142200	116015600	49950	49950	49950	49950	0
328	20230925	142100	116015600	49950	49950	49950	49950	0
329	20230925	142000	116015600	49950	49950	49950	49950	0
330	20230925	141900	116015600	49950	49950	49950	49950	0
331	20230925	141800	116015600	49950	49950	49950	49950	0
332	20230925	141700	116015600	49950	49950	49950	49950	0
333	20230925	141600	116015600	49950	49950	49950	49950	0
334	20230925	141500	116015600	49950	49950	49950	49950	0
335	20230925	141400	116015600	49950	49950	49950	49950	0
336	20230925	141300	116015600	49950	49950	49950	49950	0
337	20230925	141200	116015600	49950	49950	49950	49950	0
338	20230925	141100	116015600	49950	49950	49950	49950	0
339	20230925	141000	116015600	49950	49950	49950	49950	0
340	20230925	140900	116015600	49950	49950	49950	49950	0
341	20230925	140800	116015600	49950	49950	49950	49950	0
342	20230925	140700	116015600	49950	49950	49950	49950	0
343	20230925	140600	116015600	49950	49950	49950	49950	0
344	20230925	140500	116015600	49950	49950	49950	49950	0
345	20230925	140400	116015600	49950	49950	49950	49950	10
346	20230925	140300	115516100	49950	49950	49950	49950	0
347	20230925	140200	115516100	49950	49950	49950	49950	0
348	20230925	140100	115516100	49950	49950	49950	49950	0
349	20230925	140000	115516100	49950	49950	49950	49950	0
350	20230925	135900	115516100	49950	49950	49950	49950	0
351	20230925	135800	115516100	49950	49950	49950	49950	12
352	20230925	135700	114916700	50000	50000	50000	50000	19
353	20230925	135600	113966700	49950	49950	49950	49950	0
354	20230925	135500	113966700	49950	49950	49950	49950	500
355	20230925	135400	88991700	49950	49950	49950	49950	0
356	20230925	135300	88991700	49950	49950	49950	49950	0
357	20230925	135200	88991700	49950	49950	49950	49950	0
358	20230925	135100	88991700	49950	49950	49950	49950	10
359	20230925	135000	88492200	49950	49950	49950	49950	0
360	20230925	134900	88492200	49950	49950	49950	49950	0
361	20230925	134800	88492200	49950	49950	49950	49950	10
362	20230925	134700	87992700	49950	49950	49950	49950	0
363	20230925	134600	87992700	49950	49950	49950	49950	0
364	20230925	134500	87992700	49950	49950	49950	49950	0
365	20230925	134400	87992700	49950	49950	49950	49950	0
366	20230925	134300	87992700	49950	49950	49950	49950	0
367	20230925	134200	87992700	49950	50000	50000	49950	8
368	20230925	134100	87592950	49950	49950	49950	49950	0
369	20230925	134000	87592950	49950	49950	49950	49950	0
370	20230925	133900	87592950	49950	49950	49950	49950	0
371	20230925	133800	87592950	49950	49950	49950	49950	0
372	20230925	133700	87592950	49950	49950	49950	49950	0
373	20230925	133600	87592950	49950	49950	49950	49950	0
374	20230925	133500	87592950	49950	49950	49950	49950	0
375	20230925	133400	87592950	49950	49950	49950	49950	0
376	20230925	133300	87592950	49950	49950	49950	49950	0
377	20230925	133200	87592950	49950	49950	49950	49950	0
378	20230925	133100	87592950	49950	49950	49950	49950	0
379	20230925	133000	87592950	49950	49950	49950	49950	0
380	20230925	132900	87592950	49950	49950	49950	49950	0
381	20230925	132800	87592950	49950	49950	49950	49950	0
382	20230925	132700	87592950	49950	49950	49950	49950	0
383	20230925	132600	87592950	49950	49950	49950	49950	0
384	20230925	132500	87592950	49950	49950	49950	49950	0
385	20230925	132400	87592950	49950	49950	49950	49950	0
386	20230925	132300	87592950	49950	49950	49950	49950	0
387	20230925	132200	87592950	49950	49950	49950	49950	0
388	20230925	132100	87592950	49950	49950	49950	49950	0
389	20230925	132000	87592950	49950	49950	49950	49950	0
390	20230925	131900	87592950	49950	49950	49950	49950	0
391	20230925	131800	87592950	49950	49950	49950	49950	0
392	20230925	131700	87592950	49950	49950	49950	49950	0
393	20230925	131600	87592950	49950	49950	49950	49950	214
394	20230925	131500	76903650	49950	49950	49950	49950	330
395	20230925	131400	60420150	49950	49950	49950	49950	0
396	20230925	131300	60420150	49950	49950	49950	49950	0
397	20230925	131200	60420150	49950	49950	49950	49950	0
398	20230925	131100	60420150	49950	49950	49950	49950	9
399	20230925	131000	59970600	49950	49950	49950	49950	0
400	20230925	130900	59970600	49950	49950	49950	49950	0
401	20230925	130800	59970600	49950	49950	49950	49950	0
402	20230925	130700	59970600	49950	49950	49950	49950	0
403	20230925	130600	59970600	49950	49950	49950	49950	0
404	20230925	130500	59970600	49950	49950	49950	49950	0
405	20230925	130400	59970600	49950	49950	49950	49950	0
406	20230925	130300	59970600	49950	49950	49950	49950	0
407	20230925	130200	59970600	49950	49950	49950	49950	0
408	20230925	130100	59970600	49950	49950	49950	49950	0
409	20230925	130000	59970600	49950	49950	49950	49950	0
410	20230925	125900	59970600	49950	49950	49950	49950	0
411	20230925	125800	59970600	49950	49950	49950	49950	1
412	20230925	125700	59920650	49950	49950	49950	49950	6
413	20230925	125600	59620950	49950	49950	49950	49950	0
414	20230925	125500	59620950	49950	49950	49950	49950	0
415	20230925	125400	59620950	49950	49950	49950	49950	0
416	20230925	125300	59620950	49950	49950	49950	49950	0
417	20230925	125200	59620950	49950	49950	49950	49950	2
418	20230925	125100	59521050	49950	49950	49950	49950	92
419	20230925	125000	54925650	49950	49950	49950	49950	0
420	20230925	124900	54925650	49950	49950	49950	49950	0
421	20230925	124800	54925650	49950	49950	49950	49950	0
422	20230925	124700	54925650	49950	49950	49950	49950	0
423	20230925	124600	54925650	49950	49950	49950	49950	0
424	20230925	124500	54925650	49950	49950	49950	49950	0
425	20230925	124400	54925650	49950	49950	49950	49950	0
426	20230925	124300	54925650	49950	49950	49950	49950	0
427	20230925	124200	54925650	49950	49950	49950	49950	0
428	20230925	124100	54925650	49950	49950	49950	49950	10
429	20230925	124000	54426150	49950	49950	49950	49950	0
430	20230925	123900	54426150	49950	49950	49950	49950	10
431	20230925	123800	53926650	49950	49950	49950	49950	10
432	20230925	123700	53427150	49950	49950	49950	49950	0
433	20230925	123600	53427150	49950	49950	49950	49950	0
434	20230925	123500	53427150	49950	49950	49950	49950	20
435	20230925	123400	52428150	49950	49950	49950	49950	0
436	20230925	123300	52428150	49950	49950	49950	49950	0
437	20230925	123200	52428150	49950	49950	49950	49950	0
438	20230925	123100	52428150	49950	49950	49950	49950	0
439	20230925	123000	52428150	49950	49950	49950	49950	0
440	20230925	122900	52428150	49950	49950	49950	49950	0
441	20230925	122800	52428150	49950	49950	49950	49950	0
442	20230925	122700	52428150	49950	49950	49950	49950	2
443	20230925	122600	52328250	49950	49950	49950	49950	0
444	20230925	122500	52328250	49950	49950	49950	49950	0
445	20230925	122400	52328250	49950	49950	49950	49950	0
446	20230925	122300	52328250	49950	49950	49950	49950	18
447	20230925	122200	51429150	49950	49950	49950	49950	10
448	20230925	122100	50929650	49950	49950	49950	49950	0
449	20230925	122000	50929650	49950	49950	49950	49950	0
450	20230925	121900	50929650	49950	49950	49950	49950	0
451	20230925	121800	50929650	49950	49950	49950	49950	0
452	20230925	121700	50929650	49950	49950	49950	49950	0
453	20230925	121600	50929650	49950	49950	49950	49950	0
454	20230925	121500	50929650	49950	49950	49950	49950	0
455	20230925	121400	50929650	49950	49950	49950	49950	0
456	20230925	121300	50929650	49950	49950	49950	49950	0
457	20230925	121200	50929650	49950	49950	49950	49950	10
458	20230925	121100	50430150	49950	49950	49950	49950	1
459	20230925	121000	50380200	49950	49950	49950	49950	100
460	20230925	120900	45385200	49950	49950	49950	49950	0
461	20230925	120800	45385200	49950	49950	49950	49950	0
462	20230925	120700	45385200	49950	49950	49950	49950	0
463	20230925	120600	45385200	49950	49950	49950	49950	0
464	20230925	120500	45385200	49950	49950	49950	49950	1
465	20230925	120400	45335250	49950	49950	49950	49950	1
466	20230925	120300	45285300	49950	49950	49950	49950	0
467	20230925	120200	45285300	49950	49950	49950	49950	0
468	20230925	120100	45285300	49950	49950	49950	49950	0
469	20230925	120000	45285300	49950	49950	49950	49950	0
470	20230925	115900	45285300	49950	49950	49950	49950	0
471	20230925	115800	45285300	49950	49950	49950	49950	0
472	20230925	115700	45285300	49950	49950	49950	49950	0
473	20230925	115600	45285300	49950	49950	49950	49950	0
474	20230925	115500	45285300	49950	49950	49950	49950	0
475	20230925	115400	45285300	49950	49950	49950	49950	0
476	20230925	115300	45285300	49950	49950	49950	49950	0
477	20230925	115200	45285300	49950	49950	49950	49950	0
478	20230925	115100	45285300	49950	49950	49950	49950	0
479	20230925	115000	45285300	49950	49950	49950	49950	0
480	20230925	114900	45285300	49950	49950	49950	49950	0
481	20230925	114800	45285300	49950	49950	49950	49950	0
482	20230925	114700	45285300	49950	49950	49950	49950	0
483	20230925	114600	45285300	49950	49950	49950	49950	0
484	20230925	114500	45285300	49950	49950	49950	49950	0
485	20230925	114400	45285300	49950	49950	49950	49950	0
486	20230925	114300	45285300	49950	49950	49950	49950	0
487	20230925	114200	45285300	49950	49950	49950	49950	0
488	20230925	114100	45285300	49950	49950	49950	49950	0
489	20230925	114000	45285300	49950	49950	49950	49950	0
490	20230925	113900	45285300	49950	49950	49950	49950	100
491	20230925	113800	40290300	49950	49950	49950	49950	0
492	20230925	113700	40290300	49950	49950	49950	49950	0
493	20230925	113600	40290300	49950	49950	49950	49950	0
494	20230925	113500	40290300	49950	49950	49950	49950	0
495	20230925	113400	40290300	49950	49950	49950	49950	0
496	20230925	113300	40290300	49950	49950	49950	49950	0
497	20230925	113200	40290300	49950	49950	49950	49950	1
498	20230925	113100	40240350	49950	49950	49950	49950	0
499	20230925	113000	40240350	49950	49950	49950	49950	11
500	20230925	112900	39690900	49950	49950	49950	49950	10
501	20230925	112800	39191400	49950	49950	49950	49950	0
502	20230925	112700	39191400	49950	49950	49950	49950	10
503	20230925	112600	38691900	49950	49950	49950	49950	0
504	20230925	112500	38691900	49950	49950	49950	49950	0
505	20230925	112400	38691900	49950	49950	49950	49950	0
506	20230925	112300	38691900	49950	49950	49950	49950	0
507	20230925	112200	38691900	49950	49950	49950	49950	0
508	20230925	112100	38691900	49950	49950	49950	49950	0
509	20230925	112000	38691900	49950	49950	49950	49950	0
510	20230925	111900	38691900	49950	49950	49950	49950	0
511	20230925	111800	38691900	49950	49950	49950	49950	108
512	20230925	111700	33297300	50000	50000	50000	50000	0
513	20230925	111600	33297300	50000	50000	50000	50000	0
514	20230925	111500	33297300	50000	50000	50000	50000	0
515	20230925	111400	33297300	50000	50000	50000	50000	1
516	20230925	111300	33247300	50000	50000	50000	50000	0
517	20230925	111200	33247300	50000	50000	50000	50000	0
518	20230925	111100	33247300	50000	50000	50000	50000	0
519	20230925	111000	33247300	50000	50000	50000	50000	0
520	20230925	110900	33247300	50000	50000	50000	50000	0
521	20230925	110800	33247300	50000	50000	50000	50000	0
522	20230925	110700	33247300	50000	50000	50000	50000	2
523	20230925	110600	33147300	49950	49950	49950	49950	0
524	20230925	110500	33147300	49950	49950	49950	49950	0
525	20230925	110400	33147300	49950	49950	49950	49950	25
526	20230925	110300	31898550	49950	49950	49950	49950	0
527	20230925	110200	31898550	49950	49950	49950	49950	0
528	20230925	110100	31898550	49950	49950	49950	49950	57
529	20230925	110000	29051400	49950	49950	49950	49950	0
530	20230925	105900	29051400	49950	49950	49950	49950	0
531	20230925	105800	29051400	49950	49950	49950	49950	0
532	20230925	105700	29051400	49950	49950	49950	49950	0
533	20230925	105600	29051400	49950	49950	49950	49950	0
534	20230925	105500	29051400	49950	49950	49950	49950	0
535	20230925	105400	29051400	49950	49950	49950	49950	0
536	20230925	105300	29051400	49950	49950	49950	49950	0
537	20230925	105200	29051400	49950	49950	49950	49950	4
538	20230925	105100	28851600	49950	49950	49950	49950	0
539	20230925	105000	28851600	49950	49950	49950	49950	0
540	20230925	104900	28851600	49950	49950	49950	49950	0
541	20230925	104800	28851600	49950	49950	49950	49950	0
542	20230925	104700	28851600	49950	49950	49950	49950	0
543	20230925	104600	28851600	49950	49950	49950	49950	0
544	20230925	104500	28851600	49950	49950	49950	49950	0
545	20230925	104400	28851600	49950	49950	49950	49950	0
546	20230925	104300	28851600	49950	49950	49950	49950	0
547	20230925	104200	28851600	49950	49950	49950	49950	0
548	20230925	104100	28851600	49950	49950	49950	49950	0
549	20230925	104000	28851600	49950	49950	49950	49950	0
550	20230925	103900	28851600	49950	49950	49950	49950	0
551	20230925	103800	28851600	49950	49950	49950	49950	0
552	20230925	103700	28851600	49950	49950	49950	49950	0
553	20230925	103600	28851600	49950	49950	49950	49950	0
554	20230925	103500	28851600	49950	49950	49950	49950	11
555	20230925	103400	28302150	49900	49900	49900	49900	0
556	20230925	103300	28302150	49900	49900	49900	49900	0
557	20230925	103200	28302150	49900	49900	49900	49900	5
558	20230925	103100	28052650	49900	49900	49900	49900	12
559	20230925	103000	27453850	49900	49900	49900	49900	27
560	20230925	102900	26106550	49900	49900	49900	49900	13
561	20230925	102800	25457850	49850	49850	49850	49850	0
562	20230925	102700	25457850	49850	49850	49850	49850	0
563	20230925	102600	25457850	49850	49850	49850	49850	0
564	20230925	102500	25457850	49850	49850	49850	49850	24
565	20230925	102400	24261450	49850	49850	49850	49850	0
566	20230925	102300	24261450	49850	49850	49850	49850	4
567	20230925	102200	24062050	49900	49900	49900	49900	41
568	20230925	102100	22016150	49800	49800	49800	49800	0
569	20230925	102000	22016150	49800	49800	49800	49800	0
570	20230925	101900	22016150	49800	49800	49800	49800	29
571	20230925	101800	20571950	49750	49750	49750	49750	0
572	20230925	101700	20571950	49750	49750	49750	49750	0
573	20230925	101600	20571950	49750	49750	49750	49750	22
574	20230925	101500	19477450	49700	49700	49700	49700	5
575	20230925	101400	19228950	49700	49700	49700	49700	0
576	20230925	101300	19228950	49700	49700	49700	49700	24
577	20230925	101200	18036150	49600	49600	49600	49600	0
578	20230925	101100	18036150	49600	49600	49600	49600	0
579	20230925	101000	18036150	49600	49600	49600	49600	0
580	20230925	100900	18036150	49600	49600	49600	49600	0
581	20230925	100800	18036150	49600	49600	49600	49600	31
582	20230925	100700	16498550	49600	49600	49600	49600	0
583	20230925	100600	16498550	49600	49600	49600	49600	0
584	20230925	100500	16498550	49600	49600	49600	49600	2
585	20230925	100400	16399350	49600	49600	49600	49600	58
586	20230925	100300	13522550	49600	49600	49600	49600	1
587	20230925	100200	13472950	49800	49800	49800	49800	0
588	20230925	100100	13472950	49800	49800	49800	49800	0
589	20230925	100000	13472950	49800	49800	49800	49800	0
590	20230925	095900	13472950	49800	49800	49800	49800	0
591	20230925	095800	13472950	49800	49800	49800	49800	0
592	20230925	095700	13472950	49800	49750	49800	49750	31
593	20230925	095600	11930650	49700	49700	49700	49700	0
594	20230925	095500	11930650	49700	49700	49700	49700	0
595	20230925	095400	11930650	49700	49700	49700	49700	30
596	20230925	095300	10439650	49750	49750	49750	49750	0
597	20230925	095200	10439650	49750	49750	49750	49750	0
598	20230925	095100	10439650	49750	49750	49750	49750	0
599	20230925	095000	10439650	49750	49750	49750	49750	0
600	20230925	094900	10439650	49750	49750	49750	49750	0
601	20230925	094800	10439650	49750	49550	49750	49550	34
602	20230925	094700	8750450	49500	49500	49500	49500	0
603	20230925	094600	8750450	49500	49500	49500	49500	0
604	20230925	094500	8750450	49500	49500	49500	49500	0
605	20230925	094400	8750450	49500	49500	49500	49500	0
606	20230925	094300	8750450	49500	49500	49500	49500	0
607	20230925	094200	8750450	49500	49500	49500	49500	1
608	20230925	094100	8700950	49550	49550	49550	49550	0
609	20230925	094000	8700950	49550	49550	49550	49550	0
610	20230925	093900	8700950	49550	49550	49550	49550	0
611	20230925	093800	8700950	49550	49550	49550	49550	0
612	20230925	093700	8700950	49550	49550	49550	49550	0
613	20230925	093600	8700950	49550	49550	49550	49550	0
614	20230925	093500	8700950	49550	49550	49550	49550	0
615	20230925	093400	8700950	49550	49550	49550	49550	0
616	20230925	093300	8700950	49550	49550	49550	49550	0
617	20230925	093200	8700950	49550	49550	49550	49550	1
618	20230925	093100	8651400	49700	49700	49700	49700	0
619	20230925	093000	8651400	49700	49700	49700	49700	0
620	20230925	092900	8651400	49700	49700	49700	49700	0
621	20230925	092800	8651400	49700	49700	49700	49700	0
622	20230925	092700	8651400	49700	49700	49700	49700	0
623	20230925	092600	8651400	49700	49700	49700	49700	0
624	20230925	092500	8651400	49700	49700	49700	49700	0
625	20230925	092400	8651400	49700	49700	49700	49700	0
626	20230925	092300	8651400	49700	49700	49700	49700	1
627	20230925	092200	8601700	49450	49450	49450	49450	0
628	20230925	092100	8601700	49450	49450	49450	49450	0
629	20230925	092000	8601700	49450	49450	49450	49450	2
630	20230925	091900	8502800	49700	49700	49700	49700	0
631	20230925	091800	8502800	49700	49700	49700	49700	0
632	20230925	091700	8502800	49700	49650	49700	49650	66
633	20230925	091600	5222900	49700	49700	49700	49700	0
634	20230925	091500	5222900	49700	49700	49700	49700	0
635	20230925	091400	5222900	49700	49700	49700	49700	0
636	20230925	091300	5222900	49700	49700	49700	49700	0
637	20230925	091200	5222900	49700	49700	49700	49700	0
638	20230925	091100	5222900	49700	49700	49700	49700	30
639	20230925	091000	3731900	49700	49700	49700	49700	1
640	20230925	090900	3682200	49650	49650	49650	49650	0
641	20230925	090800	3682200	49650	49650	49650	49650	0
642	20230925	090700	3682200	49650	49650	49650	49650	0
643	20230925	090600	3682200	49650	49650	49650	49650	0
644	20230925	090500	3682200	49650	49650	49650	49650	0
645	20230925	090400	3682200	49650	49650	49650	49650	0
646	20230925	090300	3682200	49650	49650	49650	49650	0
647	20230925	090200	3682200	49650	49650	49650	49650	0
648	20230925	090100	3682200	49650	49650	49650	49650	0
649	20230925	090000	3682200	49650	49800	49800	49650	74