KissMeData/448730/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	210500	89528495	4990	4990	4990	4990	2398
3	20230926	210400	89528495	4990	4990	4990	4990	0
4	20230926	210300	89528495	4990	4990	4990	4990	0
5	20230926	210200	89528495	4990	4990	4990	4990	0
6	20230926	210100	89528495	4990	4990	4990	4990	0
7	20230926	210000	89528495	4990	4990	4990	4990	0
8	20230926	205900	89528495	4990	4990	4990	4990	0
9	20230926	205800	89528495	4990	4990	4990	4990	0
10	20230926	205700	89528495	4990	4990	4990	4990	0
11	20230926	205600	89528495	4990	4990	4990	4990	0
12	20230926	205500	89528495	4990	4990	4990	4990	0
13	20230926	205400	89528495	4990	4990	4990	4990	0
14	20230926	205300	89528495	4990	4990	4990	4990	0
15	20230926	205200	89528495	4990	4990	4990	4990	0
16	20230926	205100	89528495	4990	4990	4990	4990	0
17	20230926	205000	89528495	4990	4990	4990	4990	0
18	20230926	204900	89528495	4990	4990	4990	4990	0
19	20230926	204800	89528495	4990	4990	4990	4990	0
20	20230926	204700	89528495	4990	4990	4990	4990	0
21	20230926	204600	89528495	4990	4990	4990	4990	0
22	20230926	204500	89528495	4990	4990	4990	4990	0
23	20230926	204400	89528495	4990	4990	4990	4990	0
24	20230926	204300	89528495	4990	4990	4990	4990	0
25	20230926	204200	89528495	4990	4990	4990	4990	0
26	20230926	204100	89528495	4990	4990	4990	4990	0
27	20230926	204000	89528495	4990	4990	4990	4990	0
28	20230926	203900	89528495	4990	4990	4990	4990	0
29	20230926	203800	89528495	4990	4990	4990	4990	0
30	20230926	203700	89528495	4990	4990	4990	4990	0
31	20230926	203600	89528495	4990	4990	4990	4990	0
32	20230926	203500	89528495	4990	4990	4990	4990	2398
33	20230926	203400	89528495	4990	4990	4990	4990	0
34	20230926	203300	89528495	4990	4990	4990	4990	0
35	20230926	203200	89528495	4990	4990	4990	4990	0
36	20230926	203100	89528495	4990	4990	4990	4990	0
37	20230926	203000	89528495	4990	4990	4990	4990	0
38	20230926	202900	89528495	4990	4990	4990	4990	0
39	20230926	202800	89528495	4990	4990	4990	4990	0
40	20230926	202700	89528495	4990	4990	4990	4990	0
41	20230926	202600	89528495	4990	4990	4990	4990	0
42	20230926	202500	89528495	4990	4990	4990	4990	0
43	20230926	202400	89528495	4990	4990	4990	4990	0
44	20230926	202300	89528495	4990	4990	4990	4990	0
45	20230926	202200	89528495	4990	4990	4990	4990	0
46	20230926	202100	89528495	4990	4990	4990	4990	0
47	20230926	202000	89528495	4990	4990	4990	4990	0
48	20230926	201900	89528495	4990	4990	4990	4990	0
49	20230926	201800	89528495	4990	4990	4990	4990	0
50	20230926	201700	89528495	4990	4990	4990	4990	0
51	20230926	201600	89528495	4990	4990	4990	4990	0
52	20230926	201500	89528495	4990	4990	4990	4990	0
53	20230926	201400	89528495	4990	4990	4990	4990	0
54	20230926	201300	89528495	4990	4990	4990	4990	0
55	20230926	201200	89528495	4990	4990	4990	4990	0
56	20230926	201100	89528495	4990	4990	4990	4990	0
57	20230926	201000	89528495	4990	4990	4990	4990	0
58	20230926	200900	89528495	4990	4990	4990	4990	0
59	20230926	200800	89528495	4990	4990	4990	4990	0
60	20230926	200700	89528495	4990	4990	4990	4990	0
61	20230926	200600	89528495	4990	4990	4990	4990	0
62	20230926	200500	89528495	4990	4990	4990	4990	2398
63	20230926	200400	89528495	4990	4990	4990	4990	0
64	20230926	200300	89528495	4990	4990	4990	4990	0
65	20230926	200200	89528495	4990	4990	4990	4990	0
66	20230926	200100	89528495	4990	4990	4990	4990	0
67	20230926	200000	89528495	4990	4990	4990	4990	0
68	20230926	195900	89528495	4990	4990	4990	4990	0
69	20230926	195800	89528495	4990	4990	4990	4990	0
70	20230926	195700	89528495	4990	4990	4990	4990	0
71	20230926	195600	89528495	4990	4990	4990	4990	0
72	20230926	195500	89528495	4990	4990	4990	4990	0
73	20230926	195400	89528495	4990	4990	4990	4990	0
74	20230926	195300	89528495	4990	4990	4990	4990	0
75	20230926	195200	89528495	4990	4990	4990	4990	0
76	20230926	195100	89528495	4990	4990	4990	4990	0
77	20230926	195000	89528495	4990	4990	4990	4990	0
78	20230926	194900	89528495	4990	4990	4990	4990	0
79	20230926	194800	89528495	4990	4990	4990	4990	0
80	20230926	194700	89528495	4990	4990	4990	4990	0
81	20230926	194600	89528495	4990	4990	4990	4990	0
82	20230926	194500	89528495	4990	4990	4990	4990	0
83	20230926	194400	89528495	4990	4990	4990	4990	0
84	20230926	194300	89528495	4990	4990	4990	4990	0
85	20230926	194200	89528495	4990	4990	4990	4990	0
86	20230926	194100	89528495	4990	4990	4990	4990	0
87	20230926	194000	89528495	4990	4990	4990	4990	0
88	20230926	193900	89528495	4990	4990	4990	4990	0
89	20230926	193800	89528495	4990	4990	4990	4990	0
90	20230926	193700	89528495	4990	4990	4990	4990	0
91	20230926	193600	89528495	4990	4990	4990	4990	0
92	20230926	193500	89528495	4990	4990	4990	4990	2398
93	20230926	193400	89528495	4990	4990	4990	4990	0
94	20230926	193300	89528495	4990	4990	4990	4990	0
95	20230926	193200	89528495	4990	4990	4990	4990	0
96	20230926	193100	89528495	4990	4990	4990	4990	0
97	20230926	193000	89528495	4990	4990	4990	4990	0
98	20230926	192900	89528495	4990	4990	4990	4990	0
99	20230926	192800	89528495	4990	4990	4990	4990	0
100	20230926	192700	89528495	4990	4990	4990	4990	0
101	20230926	192600	89528495	4990	4990	4990	4990	0
102	20230926	192500	89528495	4990	4990	4990	4990	0
103	20230926	192400	89528495	4990	4990	4990	4990	0
104	20230926	192300	89528495	4990	4990	4990	4990	0
105	20230926	192200	89528495	4990	4990	4990	4990	0
106	20230926	192100	89528495	4990	4990	4990	4990	0
107	20230926	192000	89528495	4990	4990	4990	4990	0
108	20230926	191900	89528495	4990	4990	4990	4990	0
109	20230926	191800	89528495	4990	4990	4990	4990	0
110	20230926	191700	89528495	4990	4990	4990	4990	0
111	20230926	191600	89528495	4990	4990	4990	4990	0
112	20230926	191500	89528495	4990	4990	4990	4990	0
113	20230926	191400	89528495	4990	4990	4990	4990	0
114	20230926	191300	89528495	4990	4990	4990	4990	0
115	20230926	191200	89528495	4990	4990	4990	4990	0
116	20230926	191100	89528495	4990	4990	4990	4990	0
117	20230926	191000	89528495	4990	4990	4990	4990	0
118	20230926	190900	89528495	4990	4990	4990	4990	0
119	20230926	190800	89528495	4990	4990	4990	4990	0
120	20230926	190700	89528495	4990	4990	4990	4990	0
121	20230926	190600	89528495	4990	4990	4990	4990	0
122	20230926	190500	89528495	4990	4990	4990	4990	2398
123	20230926	190400	89528495	4990	4990	4990	4990	0
124	20230926	190300	89528495	4990	4990	4990	4990	0
125	20230926	190200	89528495	4990	4990	4990	4990	0
126	20230926	190100	89528495	4990	4990	4990	4990	0
127	20230926	190000	89528495	4990	4990	4990	4990	0
128	20230926	185900	89528495	4990	4990	4990	4990	0
129	20230926	185800	89528495	4990	4990	4990	4990	0
130	20230926	185700	89528495	4990	4990	4990	4990	0
131	20230926	185600	89528495	4990	4990	4990	4990	0
132	20230926	185500	89528495	4990	4990	4990	4990	0
133	20230926	185400	89528495	4990	4990	4990	4990	0
134	20230926	185300	89528495	4990	4990	4990	4990	0
135	20230926	185200	89528495	4990	4990	4990	4990	0
136	20230926	185100	89528495	4990	4990	4990	4990	0
137	20230926	185000	89528495	4990	4990	4990	4990	0
138	20230926	184900	89528495	4990	4990	4990	4990	0
139	20230926	184800	89528495	4990	4990	4990	4990	0
140	20230926	184700	89528495	4990	4990	4990	4990	0
141	20230926	184600	89528495	4990	4990	4990	4990	0
142	20230926	184500	89528495	4990	4990	4990	4990	0
143	20230926	184400	89528495	4990	4990	4990	4990	0
144	20230926	184300	89528495	4990	4990	4990	4990	0
145	20230926	184200	89528495	4990	4990	4990	4990	0
146	20230926	184100	89528495	4990	4990	4990	4990	0
147	20230926	184000	89528495	4990	4990	4990	4990	0
148	20230926	183900	89528495	4990	4990	4990	4990	0
149	20230926	183800	89528495	4990	4990	4990	4990	0
150	20230926	183700	89528495	4990	4990	4990	4990	0
151	20230926	183600	89528495	4990	4990	4990	4990	0
152	20230926	183500	89528495	4990	4990	4990	4990	2398
153	20230926	183400	89528495	4990	4990	4990	4990	0
154	20230926	183300	89528495	4990	4990	4990	4990	0
155	20230926	183200	89528495	4990	4990	4990	4990	0
156	20230926	183100	89528495	4990	4990	4990	4990	0
157	20230926	183000	89528495	4990	4990	4990	4990	0
158	20230926	182900	89528495	4990	4990	4990	4990	0
159	20230926	182800	89528495	4990	4990	4990	4990	0
160	20230926	182700	89528495	4990	4990	4990	4990	0
161	20230926	182600	89528495	4990	4990	4990	4990	0
162	20230926	182500	89528495	4990	4990	4990	4990	0
163	20230926	182400	89528495	4990	4990	4990	4990	0
164	20230926	182300	89528495	4990	4990	4990	4990	0
165	20230926	182200	89528495	4990	4990	4990	4990	0
166	20230926	182100	89528495	4990	4990	4990	4990	0
167	20230926	182000	89528495	4990	4990	4990	4990	0
168	20230926	181900	89528495	4990	4990	4990	4990	0
169	20230926	181800	89528495	4990	4990	4990	4990	0
170	20230926	181700	89528495	4990	4990	4990	4990	0
171	20230926	181600	89528495	4990	4990	4990	4990	0
172	20230926	181500	89528495	4990	4990	4990	4990	0
173	20230926	181400	89528495	4990	4990	4990	4990	0
174	20230926	181300	89528495	4990	4990	4990	4990	0
175	20230926	181200	89528495	4990	4990	4990	4990	0
176	20230926	181100	89528495	4990	4990	4990	4990	0
177	20230926	181000	89528495	4990	4990	4990	4990	0
178	20230926	180900	89528495	4990	4990	4990	4990	0
179	20230926	180800	89528495	4990	4990	4990	4990	0
180	20230926	180700	89528495	4990	4990	4990	4990	0
181	20230926	180600	89528495	4990	4990	4990	4990	0
182	20230926	180500	89528495	4990	4990	4990	4990	2398
183	20230926	180400	89528495	4990	4990	4990	4990	0
184	20230926	180300	89528495	4990	4990	4990	4990	0
185	20230926	180200	89528495	4990	4990	4990	4990	0
186	20230926	180100	89528495	4990	4990	4990	4990	0
187	20230926	180000	89528495	4990	4990	4990	4990	0
188	20230926	175900	89528495	4990	4990	4990	4990	0
189	20230926	175800	89528495	4990	4990	4990	4990	0
190	20230926	175700	89528495	4990	4990	4990	4990	0
191	20230926	175600	89528495	4990	4990	4990	4990	0
192	20230926	175500	89528495	4990	4990	4990	4990	0
193	20230926	175400	89528495	4990	4990	4990	4990	0
194	20230926	175300	89528495	4990	4990	4990	4990	0
195	20230926	175200	89528495	4990	4990	4990	4990	0
196	20230926	175100	89528495	4990	4990	4990	4990	0
197	20230926	175000	89528495	4990	4990	4990	4990	0
198	20230926	174900	89528495	4990	4990	4990	4990	0
199	20230926	174800	89528495	4990	4990	4990	4990	0
200	20230926	174700	89528495	4990	4990	4990	4990	0
201	20230926	174600	89528495	4990	4990	4990	4990	0
202	20230926	174500	89528495	4990	4990	4990	4990	0
203	20230926	174400	89528495	4990	4990	4990	4990	0
204	20230926	174300	89528495	4990	4990	4990	4990	0
205	20230926	174200	89528495	4990	4990	4990	4990	0
206	20230926	174100	89528495	4990	4990	4990	4990	0
207	20230926	174000	89528495	4990	4990	4990	4990	0
208	20230926	173900	89528495	4990	4990	4990	4990	0
209	20230926	173800	89528495	4990	4990	4990	4990	0
210	20230926	173700	89528495	4990	4990	4990	4990	0
211	20230926	173600	89528495	4990	4990	4990	4990	0
212	20230926	173500	89528495	4990	4990	4990	4990	2398
213	20230926	173400	89528495	4990	4990	4990	4990	0
214	20230926	173300	89528495	4990	4990	4990	4990	0
215	20230926	173200	89528495	4990	4990	4990	4990	0
216	20230926	173100	89528495	4990	4990	4990	4990	0
217	20230926	173000	89528495	4990	4990	4990	4990	0
218	20230926	172900	89528495	4990	4990	4990	4990	0
219	20230926	172800	89528495	4990	4990	4990	4990	0
220	20230926	172700	89528495	4990	4990	4990	4990	0
221	20230926	172600	89528495	4990	4990	4990	4990	0
222	20230926	172500	89528495	4990	4990	4990	4990	0
223	20230926	172400	89528495	4990	4990	4990	4990	0
224	20230926	172300	89528495	4990	4990	4990	4990	0
225	20230926	172200	89528495	4990	4990	4990	4990	0
226	20230926	172100	89528495	4990	4990	4990	4990	0
227	20230926	172000	89528495	4990	4990	4990	4990	0
228	20230926	171900	89528495	4990	4990	4990	4990	0
229	20230926	171800	89528495	4990	4990	4990	4990	0
230	20230926	171700	89528495	4990	4990	4990	4990	0
231	20230926	171600	89528495	4990	4990	4990	4990	0
232	20230926	171500	89528495	4990	4990	4990	4990	0
233	20230926	171400	89528495	4990	4990	4990	4990	0
234	20230926	171300	89528495	4990	4990	4990	4990	0
235	20230926	171200	89528495	4990	4990	4990	4990	0
236	20230926	171100	89528495	4990	4990	4990	4990	0
237	20230926	171000	89528495	4990	4990	4990	4990	0
238	20230926	170900	89528495	4990	4990	4990	4990	0
239	20230926	170800	89528495	4990	4990	4990	4990	0
240	20230926	170700	89528495	4990	4990	4990	4990	0
241	20230926	170600	89528495	4990	4990	4990	4990	0
242	20230926	170500	89528495	4990	4990	4990	4990	2398
243	20230926	170400	89528495	4990	4990	4990	4990	0
244	20230926	170300	89528495	4990	4990	4990	4990	0
245	20230926	170200	89528495	4990	4990	4990	4990	0
246	20230926	170100	89528495	4990	4990	4990	4990	0
247	20230926	170000	89528495	4990	4990	4990	4990	0
248	20230926	165900	89528495	4990	4990	4990	4990	0
249	20230926	165800	89528495	4990	4990	4990	4990	0
250	20230926	165700	89528495	4990	4990	4990	4990	0
251	20230926	165600	89528495	4990	4990	4990	4990	0
252	20230926	165500	89528495	4990	4990	4990	4990	0
253	20230926	165400	89528495	4990	4990	4990	4990	0
254	20230926	165300	89528495	4990	4990	4990	4990	0
255	20230926	165200	89528495	4990	4990	4990	4990	0
256	20230926	165100	89528495	4990	4990	4990	4990	0
257	20230926	165000	89528495	4990	4990	4990	4990	0
258	20230926	164900	89528495	4990	4990	4990	4990	0
259	20230926	164800	89528495	4990	4990	4990	4990	0
260	20230926	164700	89528495	4990	4990	4990	4990	0
261	20230926	164600	89528495	4990	4990	4990	4990	0
262	20230926	164500	89528495	4990	4990	4990	4990	0
263	20230926	164400	89528495	4990	4990	4990	4990	0
264	20230926	164300	89528495	4990	4990	4990	4990	0
265	20230926	164200	89528495	4990	4990	4990	4990	0
266	20230926	164100	89528495	4990	4990	4990	4990	0
267	20230926	164000	89528495	4990	4990	4990	4990	0
268	20230926	163900	89528495	4990	4990	4990	4990	0
269	20230926	163800	89528495	4990	4990	4990	4990	0
270	20230926	163700	89528495	4990	4990	4990	4990	0
271	20230926	163600	89528495	4990	4990	4990	4990	0
272	20230926	163500	89528495	4990	4990	4990	4990	2398
273	20230926	163400	89528495	4990	4990	4990	4990	0
274	20230926	163300	89528495	4990	4990	4990	4990	0
275	20230926	163200	89528495	4990	4990	4990	4990	0
276	20230926	163100	89528495	4990	4990	4990	4990	0
277	20230926	163000	89528495	4990	4990	4990	4990	0
278	20230926	162900	89528495	4990	4990	4990	4990	0
279	20230926	162800	89528495	4990	4990	4990	4990	0
280	20230926	162700	89528495	4990	4990	4990	4990	0
281	20230926	162600	89528495	4990	4990	4990	4990	0
282	20230926	162500	89528495	4990	4990	4990	4990	0
283	20230926	162400	89528495	4990	4990	4990	4990	0
284	20230926	162300	89528495	4990	4990	4990	4990	0
285	20230926	162200	89528495	4990	4990	4990	4990	0
286	20230926	162100	89528495	4990	4990	4990	4990	0
287	20230926	162000	89528495	4990	4990	4990	4990	0
288	20230926	161900	89528495	4990	4990	4990	4990	0
289	20230926	161800	89528495	4990	4990	4990	4990	0
290	20230926	161700	89528495	4990	4990	4990	4990	0
291	20230926	161600	89528495	4990	4990	4990	4990	0
292	20230926	161500	89528495	4990	4990	4990	4990	0
293	20230926	161400	89528495	4990	4990	4990	4990	0
294	20230926	161300	89528495	4990	4990	4990	4990	0
295	20230926	161200	89528495	4990	4990	4990	4990	0
296	20230926	161100	89528495	4990	4990	4990	4990	0
297	20230926	161000	89528495	4990	4990	4990	4990	0
298	20230926	160900	89528495	4990	4990	4990	4990	0
299	20230926	160800	89528495	4990	4990	4990	4990	0
300	20230926	160700	89528495	4990	4990	4990	4990	0
301	20230926	160600	89528495	4990	4990	4990	4990	0
302	20230926	160500	89528495	4990	4990	4990	4990	2398
303	20230926	160400	89528495	4990	4990	4990	4990	0
304	20230926	160300	89528495	4990	4990	4990	4990	0
305	20230926	160200	89528495	4990	4990	4990	4990	0
306	20230926	160100	89528495	4990	4990	4990	4990	0
307	20230926	160000	89528495	4990	4990	4990	4990	0
308	20230926	155900	89528495	4990	4990	4990	4990	0
309	20230926	155800	89528495	4990	4990	4990	4990	0
310	20230926	155700	89528495	4990	4990	4990	4990	0
311	20230926	155600	89528495	4990	4990	4990	4990	0
312	20230926	155500	89528495	4990	4990	4990	4990	0
313	20230926	155400	89528495	4990	4990	4990	4990	0
314	20230926	155300	89528495	4990	4990	4990	4990	0
315	20230926	155200	89528495	4990	4990	4990	4990	0
316	20230926	155100	89528495	4990	4990	4990	4990	0
317	20230926	155000	89528495	4990	4990	4990	4990	0
318	20230926	154900	89528495	4990	4990	4990	4990	0
319	20230926	154800	89528495	4990	4990	4990	4990	0
320	20230926	154700	89528495	4990	4990	4990	4990	0
321	20230926	154600	89528495	4990	4990	4990	4990	0
322	20230926	154500	89528495	4990	4990	4990	4990	0
323	20230926	154400	89528495	4990	4990	4990	4990	0
324	20230926	154300	89528495	4990	4990	4990	4990	0
325	20230926	154200	89528495	4990	4990	4990	4990	0
326	20230926	154100	89528495	4990	4990	4990	4990	0
327	20230926	154000	89528495	4990	4990	4990	4990	0
328	20230926	153900	89528495	4990	4990	4990	4990	0
329	20230926	153800	89528495	4990	4990	4990	4990	0
330	20230926	153700	89528495	4990	4990	4990	4990	0
331	20230926	153600	89528495	4990	4990	4990	4990	0
332	20230926	153500	89528495	4990	4990	4990	4990	2398
333	20230926	153400	89528495	4990	4990	4990	4990	0
334	20230926	153300	89528495	4990	4990	4990	4990	0
335	20230926	153200	89528495	4990	4990	4990	4990	0
336	20230926	153100	89528495	4990	4990	4990	4990	0
337	20230926	153000	89528495	4990	4990	4990	4990	2398
338	20230926	152900	77562475	4985	4985	4985	4985	0
339	20230926	152800	77562475	4985	4985	4985	4985	0
340	20230926	152700	77562475	4985	4985	4985	4985	0
341	20230926	152600	77562475	4985	4985	4985	4985	0
342	20230926	152500	77562475	4985	4985	4985	4985	0
343	20230926	152400	77562475	4985	4985	4985	4985	0
344	20230926	152300	77562475	4985	4985	4985	4985	0
345	20230926	152200	77562475	4985	4985	4985	4985	0
346	20230926	152100	77562475	4985	4985	4985	4985	0
347	20230926	152000	77562475	4985	4985	4985	4985	0
348	20230926	151900	77562475	4985	4990	4990	4985	28
349	20230926	151800	77422890	4990	4990	4990	4990	20
350	20230926	151700	77323090	4985	4985	4985	4985	63
351	20230926	151600	77009035	4990	4990	4990	4990	4
352	20230926	151500	76989075	4990	4985	4990	4985	34
353	20230926	151400	76819525	4985	4985	4985	4985	0
354	20230926	151300	76819525	4985	4985	4985	4985	0
355	20230926	151200	76819525	4985	4985	4985	4985	0
356	20230926	151100	76819525	4985	4990	4990	4985	32
357	20230926	151000	76659945	4990	4990	4990	4990	103
358	20230926	150900	76145975	4990	4990	4990	4990	2
359	20230926	150800	76135995	4990	4990	4990	4990	0
360	20230926	150700	76135995	4990	4990	4990	4990	0
361	20230926	150600	76135995	4990	4990	4990	4990	12
362	20230926	150500	76076115	4990	4990	4990	4990	0
363	20230926	150400	76076115	4990	4990	4990	4990	6
364	20230926	150300	76046175	4990	4990	4990	4990	1
365	20230926	150200	76041185	4990	4990	4990	4990	0
366	20230926	150100	76041185	4990	4990	4990	4990	12
367	20230926	150000	75981305	4990	4990	4990	4990	2
368	20230926	145900	75971325	4990	4990	4990	4990	1
369	20230926	145800	75966335	4990	4990	4990	4990	3
370	20230926	145700	75951365	4990	4990	4990	4990	0
371	20230926	145600	75951365	4990	4990	4990	4990	12
372	20230926	145500	75891485	4990	4990	4990	4990	0
373	20230926	145400	75891485	4990	4990	4990	4990	0
374	20230926	145300	75891485	4990	4990	4990	4990	4
375	20230926	145200	75871525	4990	4990	4990	4990	12
376	20230926	145100	75811645	4985	4985	4985	4985	0
377	20230926	145000	75811645	4985	4985	4985	4985	50
378	20230926	144900	75562395	4990	4990	4990	4990	7
379	20230926	144800	75527465	4990	4990	4990	4990	0
380	20230926	144700	75527465	4990	4990	4990	4990	16
381	20230926	144600	75447625	4990	4990	4990	4990	10
382	20230926	144500	75397725	4990	4990	4990	4990	1
383	20230926	144400	75392735	4990	4990	4990	4990	0
384	20230926	144300	75392735	4990	4990	4990	4990	0
385	20230926	144200	75392735	4990	4990	4990	4990	21
386	20230926	144100	75287945	4990	4990	4990	4990	4
387	20230926	144000	75267985	4990	4990	4990	4990	0
388	20230926	143900	75267985	4990	4990	4990	4990	0
389	20230926	143800	75267985	4990	4990	4990	4990	0
390	20230926	143700	75267985	4990	4990	4990	4990	14
391	20230926	143600	75198125	4990	4990	4990	4990	0
392	20230926	143500	75198125	4990	4990	4990	4990	24
393	20230926	143400	75078365	4990	4990	4990	4990	0
394	20230926	143300	75078365	4990	4990	4990	4990	12
395	20230926	143200	75018485	4990	4990	4990	4990	0
396	20230926	143100	75018485	4990	4990	4990	4990	0
397	20230926	143000	75018485	4990	4990	4990	4990	3
398	20230926	142900	75003515	4990	4990	4990	4990	0
399	20230926	142800	75003515	4990	4990	4990	4990	12
400	20230926	142700	74943635	4990	4990	4990	4990	0
401	20230926	142600	74943635	4990	4990	4990	4990	0
402	20230926	142500	74943635	4990	4990	4990	4990	1
403	20230926	142400	74938645	4990	4990	4990	4990	4
404	20230926	142300	74918685	4990	4990	4990	4990	12
405	20230926	142200	74858805	4990	4990	4990	4990	0
406	20230926	142100	74858805	4990	4990	4990	4990	0
407	20230926	142000	74858805	4990	4990	4990	4990	0
408	20230926	141900	74858805	4990	4990	4990	4990	1
409	20230926	141800	74853815	4990	4990	4990	4990	16
410	20230926	141700	74773975	4990	4990	4990	4990	0
411	20230926	141600	74773975	4990	4990	4990	4990	4
412	20230926	141500	74754015	4990	4990	4990	4990	0
413	20230926	141400	74754015	4990	4990	4990	4990	12
414	20230926	141300	74694135	4990	4990	4990	4990	0
415	20230926	141200	74694135	4990	4990	4990	4990	4
416	20230926	141100	74674175	4990	4990	4990	4990	0
417	20230926	141000	74674175	4990	4990	4990	4990	0
418	20230926	140900	74674175	4990	4990	4990	4990	12
419	20230926	140800	74614295	4990	4990	4990	4990	500
420	20230926	140700	72119295	4990	4990	4990	4990	4
421	20230926	140600	72099335	4990	4990	4990	4990	90
422	20230926	140500	71650235	4990	4990	4990	4990	0
423	20230926	140400	71650235	4990	4990	4990	4990	11
424	20230926	140300	71595345	4990	4990	4990	4990	0
425	20230926	140200	71595345	4990	4990	4990	4990	0
426	20230926	140100	71595345	4990	4990	4990	4990	3
427	20230926	140000	71580375	4985	4985	4985	4985	2
428	20230926	135900	71570405	4990	4990	4990	4990	12
429	20230926	135800	71510525	4990	4990	4990	4990	0
430	20230926	135700	71510525	4990	4990	4990	4990	0
431	20230926	135600	71510525	4990	4990	4990	4990	21
432	20230926	135500	71405735	4990	4990	4990	4990	16
433	20230926	135400	71325895	4990	4990	4990	4990	0
434	20230926	135300	71325895	4990	4990	4990	4990	1
435	20230926	135200	71320905	4990	4990	4990	4990	0
436	20230926	135100	71320905	4990	4990	4990	4990	0
437	20230926	135000	71320905	4990	4990	4990	4990	12
438	20230926	134900	71261025	4990	4990	4990	4990	9
439	20230926	134800	71216115	4990	4990	4990	4990	0
440	20230926	134700	71216115	4990	4990	4990	4990	0
441	20230926	134600	71216115	4990	4990	4990	4990	0
442	20230926	134500	71216115	4990	4990	4990	4990	12
443	20230926	134400	71156235	4990	4990	4990	4990	5
444	20230926	134300	71131285	4990	4990	4990	4990	1
445	20230926	134200	71126295	4990	4990	4990	4990	0
446	20230926	134100	71126295	4990	4990	4990	4990	0
447	20230926	134000	71126295	4990	4990	4990	4990	12
448	20230926	133900	71066415	4990	4990	4990	4990	0
449	20230926	133800	71066415	4990	4990	4990	4990	4
450	20230926	133700	71046455	4990	4990	4990	4990	0
451	20230926	133600	71046455	4990	4990	4990	4990	12
452	20230926	133500	70986575	4990	4990	4990	4990	0
453	20230926	133400	70986575	4990	4990	4990	4990	0
454	20230926	133300	70986575	4990	4990	4990	4990	10
455	20230926	133200	70936675	4990	4990	4990	4990	4
456	20230926	133100	70916715	4990	4990	4990	4990	12
457	20230926	133000	70856835	4990	4990	4990	4990	0
458	20230926	132900	70856835	4990	4990	4990	4990	0
459	20230926	132800	70856835	4990	4990	4990	4990	0
460	20230926	132700	70856835	4990	4990	4990	4990	0
461	20230926	132600	70856835	4990	4990	4990	4990	15
462	20230926	132500	70781985	4990	4990	4990	4990	0
463	20230926	132400	70781985	4990	4990	4990	4990	0
464	20230926	132300	70781985	4990	4990	4990	4990	0
465	20230926	132200	70781985	4990	4990	4990	4990	0
466	20230926	132100	70781985	4990	4990	4990	4990	16
467	20230926	132000	70702145	4990	4990	4990	4990	0
468	20230926	131900	70702145	4990	4990	4990	4990	0
469	20230926	131800	70702145	4990	4990	4990	4990	0
470	20230926	131700	70702145	4990	4990	4990	4990	15
471	20230926	131600	70627295	4990	4990	4990	4990	0
472	20230926	131500	70627295	4990	4990	4990	4990	4
473	20230926	131400	70607335	4990	4990	4990	4990	0
474	20230926	131300	70607335	4990	4990	4990	4990	0
475	20230926	131200	70607335	4990	4990	4990	4990	12
476	20230926	131100	70547455	4990	4990	4990	4990	0
477	20230926	131000	70547455	4990	4990	4990	4990	0
478	20230926	130900	70547455	4990	4990	4990	4990	64
479	20230926	130800	70228095	4990	4990	4990	4990	0
480	20230926	130700	70228095	4990	4990	4990	4990	12
481	20230926	130600	70168215	4985	4985	4985	4985	0
482	20230926	130500	70168215	4985	4985	4985	4985	0
483	20230926	130400	70168215	4985	4985	4985	4985	33
484	20230926	130300	70003710	4990	4990	4990	4990	3
485	20230926	130200	69988740	4990	4990	4990	4990	12
486	20230926	130100	69928860	4990	4990	4990	4990	0
487	20230926	130000	69928860	4990	4990	4990	4990	0
488	20230926	125900	69928860	4990	4990	4990	4990	0
489	20230926	125800	69928860	4990	4985	4990	4985	195
490	20230926	125700	68956760	4985	4985	4985	4985	11
491	20230926	125600	68901925	4985	4985	4985	4985	0
492	20230926	125500	68901925	4985	4985	4985	4985	0
493	20230926	125400	68901925	4985	4985	4985	4985	0
494	20230926	125300	68901925	4985	4985	4985	4985	12
495	20230926	125200	68842105	4985	4985	4985	4985	5
496	20230926	125100	68817180	4985	4985	4985	4985	0
497	20230926	125000	68817180	4985	4985	4985	4985	0
498	20230926	124900	68817180	4985	4985	4985	4985	327
499	20230926	124800	67187085	4990	4990	4990	4990	11
500	20230926	124700	67132195	4990	4990	4990	4990	1
501	20230926	124600	67127205	4990	4990	4990	4990	13
502	20230926	124500	67062335	4990	4990	4990	4990	0
503	20230926	124400	67062335	4990	4990	4990	4990	0
504	20230926	124300	67062335	4990	4985	4990	4985	60
505	20230926	124200	66763175	4990	4990	4990	4990	0
506	20230926	124100	66763175	4990	4990	4990	4990	0
507	20230926	124000	66763175	4990	4990	4990	4990	5
508	20230926	123900	66738225	4990	4990	4990	4990	0
509	20230926	123800	66738225	4990	4990	4990	4990	12
510	20230926	123700	66678345	4985	4985	4985	4985	0
511	20230926	123600	66678345	4985	4985	4985	4985	570
512	20230926	123500	63836895	4990	4990	4990	4990	44
513	20230926	123400	63617335	4990	4990	4990	4990	12
514	20230926	123300	63557455	4990	4990	4990	4990	15
515	20230926	123200	63482605	4990	4990	4990	4990	1
516	20230926	123100	63477615	4990	4990	4990	4990	2
517	20230926	123000	63467635	4990	4990	4990	4990	1
518	20230926	122900	63462645	4990	4990	4990	4990	17
519	20230926	122800	63377815	4990	4990	4990	4990	0
520	20230926	122700	63377815	4990	4990	4990	4990	10
521	20230926	122600	63327915	4990	4990	4990	4990	0
522	20230926	122500	63327915	4990	4990	4990	4990	0
523	20230926	122400	63327915	4990	4990	4990	4990	12
524	20230926	122300	63268035	4990	4990	4990	4990	4
525	20230926	122200	63248075	4990	4990	4990	4990	0
526	20230926	122100	63248075	4990	4990	4990	4990	0
527	20230926	122000	63248075	4990	4990	4990	4990	0
528	20230926	121900	63248075	4990	4990	4990	4990	12
529	20230926	121800	63188195	4990	4990	4990	4990	4
530	20230926	121700	63168235	4990	4990	4990	4990	10
531	20230926	121600	63118335	4990	4990	4990	4990	0
532	20230926	121500	63118335	4990	4990	4990	4990	12
533	20230926	121400	63058455	4985	4990	4990	4985	57
534	20230926	121300	62774030	4990	4990	4990	4990	4
535	20230926	121200	62754070	4990	4990	4990	4990	3
536	20230926	121100	62739100	4990	4990	4990	4990	0
537	20230926	121000	62739100	4990	4990	4990	4990	11
538	20230926	120900	62684210	4985	4985	4985	4985	4
539	20230926	120800	62664270	4990	4990	4990	4990	0
540	20230926	120700	62664270	4990	4990	4990	4990	0
541	20230926	120600	62664270	4990	4990	4990	4990	4
542	20230926	120500	62644310	4990	4990	4990	4990	12
543	20230926	120400	62584430	4990	4990	4990	4990	0
544	20230926	120300	62584430	4990	4990	4990	4990	0
545	20230926	120200	62584430	4990	4990	4990	4990	0
546	20230926	120100	62584430	4990	4990	4990	4990	0
547	20230926	120000	62584430	4990	4990	4990	4990	16
548	20230926	115900	62504590	4990	4990	4990	4990	1
549	20230926	115800	62499600	4985	4985	4985	4985	670
550	20230926	115700	59159650	4985	4985	4985	4985	33
551	20230926	115600	58995145	4990	4990	4990	4990	13
552	20230926	115500	58930275	4990	4990	4990	4990	15
553	20230926	115400	58855425	4990	4990	4990	4990	0
554	20230926	115300	58855425	4990	4990	4990	4990	0
555	20230926	115200	58855425	4990	4990	4990	4990	2
556	20230926	115100	58845445	4990	4990	4990	4990	66
557	20230926	115000	58516105	4990	4990	4990	4990	0
558	20230926	114900	58516105	4990	4990	4990	4990	4
559	20230926	114800	58496145	4990	4990	4990	4990	0
560	20230926	114700	58496145	4990	4990	4990	4990	0
561	20230926	114600	58496145	4990	4990	4990	4990	12
562	20230926	114500	58436265	4985	4985	4985	4985	0
563	20230926	114400	58436265	4985	4985	4985	4985	20
564	20230926	114300	58336565	4990	4990	4990	4990	3
565	20230926	114200	58321595	4990	4990	4990	4990	0
566	20230926	114100	58321595	4990	4990	4990	4990	12
567	20230926	114000	58261715	4990	4990	4990	4990	0
568	20230926	113900	58261715	4990	4990	4990	4990	0
569	20230926	113800	58261715	4990	4990	4990	4990	0
570	20230926	113700	58261715	4990	4990	4990	4990	16
571	20230926	113600	58181875	4985	4985	4985	4985	0
572	20230926	113500	58181875	4985	4985	4985	4985	0
573	20230926	113400	58181875	4985	4985	4985	4985	0
574	20230926	113300	58181875	4985	4985	4985	4985	0
575	20230926	113200	58181875	4985	4990	4990	4985	38
576	20230926	113100	57992345	4990	4990	4990	4990	0
577	20230926	113000	57992345	4990	4990	4990	4990	0
578	20230926	112900	57992345	4990	4990	4990	4990	0
579	20230926	112800	57992345	4990	4990	4990	4990	12
580	20230926	112700	57932465	4990	4990	4990	4990	12
581	20230926	112600	57872585	4990	4990	4990	4990	4
582	20230926	112500	57852625	4990	4990	4990	4990	0
583	20230926	112400	57852625	4990	4990	4990	4990	10
584	20230926	112300	57802725	4990	4990	4990	4990	0
585	20230926	112200	57802725	4990	4990	4990	4990	12
586	20230926	112100	57742845	4990	4990	4990	4990	0
587	20230926	112000	57742845	4990	4990	4990	4990	4
588	20230926	111900	57722885	4990	4990	4990	4990	1
589	20230926	111800	57717895	4990	4990	4990	4990	12
590	20230926	111700	57658015	4985	4985	4985	4985	781
591	20230926	111600	53764730	4985	4985	4985	4985	0
592	20230926	111500	53764730	4985	4985	4985	4985	0
593	20230926	111400	53764730	4985	4985	4985	4985	1377
594	20230926	111300	46900385	4985	4985	4985	4985	32
595	20230926	111200	46740865	4985	4985	4985	4985	23
596	20230926	111100	46626210	4985	4985	4985	4985	3
597	20230926	111000	46611255	4985	4985	4985	4985	1
598	20230926	110900	46606270	4985	4985	4985	4985	105
599	20230926	110800	46082845	4985	4985	4985	4985	12
600	20230926	110700	46023025	4985	4985	4985	4985	0
601	20230926	110600	46023025	4985	4985	4985	4985	0
602	20230926	110500	46023025	4985	4985	4985	4985	0
603	20230926	110400	46023025	4985	4985	4985	4985	27
604	20230926	110300	45888430	4985	4985	4985	4985	16
605	20230926	110200	45808670	4985	4985	4985	4985	0
606	20230926	110100	45808670	4985	4985	4985	4985	1
607	20230926	110000	45803685	4985	4985	4985	4985	0
608	20230926	105900	45803685	4985	4985	4985	4985	12
609	20230926	105800	45743865	4985	4985	4985	4985	1
610	20230926	105700	45738880	4985	4985	4985	4985	4
611	20230926	105600	45718940	4985	4985	4985	4985	0
612	20230926	105500	45718940	4985	4985	4985	4985	0
613	20230926	105400	45718940	4985	4985	4985	4985	11
614	20230926	105300	45664105	4985	4985	4985	4985	2
615	20230926	105200	45654135	4985	4985	4985	4985	0
616	20230926	105100	45654135	4985	4985	4985	4985	4
617	20230926	105000	45634195	4985	4985	4985	4985	0
618	20230926	104900	45634195	4985	4985	4985	4985	30
619	20230926	104800	45484645	4985	4985	4985	4985	0
620	20230926	104700	45484645	4985	4985	4985	4985	10
621	20230926	104600	45434795	4985	4985	4985	4985	13
622	20230926	104500	45369990	4985	4985	4985	4985	7
623	20230926	104400	45335095	4985	4985	4985	4985	12
624	20230926	104300	45275275	4985	4985	4985	4985	20
625	20230926	104200	45175575	4985	4985	4985	4985	10
626	20230926	104100	45125725	4985	4985	4985	4985	23
627	20230926	104000	45011070	4985	4985	4985	4985	36
628	20230926	103900	44831610	4985	4985	4985	4985	0
629	20230926	103800	44831610	4985	4985	4985	4985	0
630	20230926	103700	44831610	4985	4985	4985	4985	0
631	20230926	103600	44831610	4985	4985	4985	4985	0
632	20230926	103500	44831610	4985	4985	4985	4985	12
633	20230926	103400	44771790	4985	4980	4985	4980	29
634	20230926	103300	44627350	4975	4975	4975	4975	442
635	20230926	103200	42428400	4980	4980	4980	4980	1758
636	20230926	103100	33673560	4985	4985	4985	4985	0
637	20230926	103000	33673560	4985	4985	4985	4985	32
638	20230926	102900	33514040	4985	4985	4985	4985	0
639	20230926	102800	33514040	4985	4985	4985	4985	2
640	20230926	102700	33504070	4985	4985	4985	4985	1000
641	20230926	102600	28519070	4985	4985	4985	4985	1
642	20230926	102500	28514085	4985	4985	4985	4985	12
643	20230926	102400	28454265	4985	4985	4985	4985	5
644	20230926	102300	28429340	4985	4985	4985	4985	0
645	20230926	102200	28429340	4985	4985	4985	4985	0
646	20230926	102100	28429340	4985	4985	4985	4985	13
647	20230926	102000	28364535	4985	4985	4985	4985	128
648	20230926	101900	27726455	4985	4985	4985	4985	0
649	20230926	101800	27726455	4985	4985	4985	4985	1
650	20230926	101700	27721470	4985	4985	4985	4985	210
651	20230926	101600	26674620	4985	4985	4985	4985	28
652	20230926	101500	26535040	4985	4985	4985	4985	2
653	20230926	101400	26525070	4985	4985	4985	4985	5
654	20230926	101300	26500145	4985	4985	4985	4985	50
655	20230926	101200	26250895	4985	4985	4985	4985	0
656	20230926	101100	26250895	4985	4985	4985	4985	13
657	20230926	101000	26186090	4985	4985	4985	4985	57
658	20230926	100900	25901945	4985	4985	4985	4985	17
659	20230926	100800	25817200	4985	4985	4985	4985	5
660	20230926	100700	25792275	4985	4985	4985	4985	60
661	20230926	100600	25493175	4985	4985	4985	4985	13
662	20230926	100500	25428370	4985	4985	4985	4985	0
663	20230926	100400	25428370	4985	4985	4985	4985	2
664	20230926	100300	25418400	4985	4985	4985	4985	0
665	20230926	100200	25418400	4985	4985	4985	4985	513
666	20230926	100100	22861095	4985	4985	4985	4980	409
667	20230926	100000	20823230	4985	4985	4985	4985	0
668	20230926	095900	20823230	4985	4985	4985	4985	11
669	20230926	095800	20768395	4985	4985	4985	4985	100
670	20230926	095700	20269895	4985	4985	4985	4985	33
671	20230926	095600	20105390	4985	4985	4985	4985	0
672	20230926	095500	20105390	4985	4985	4985	4985	0
673	20230926	095400	20105390	4985	4985	4985	4985	0
674	20230926	095300	20105390	4985	4980	4985	4980	898
675	20230926	095200	15632850	4985	4985	4985	4980	829
676	20230926	095100	11503530	4990	4990	4990	4990	52
677	20230926	095000	11244050	4990	4990	4990	4990	0
678	20230926	094900	11244050	4990	4990	4990	4990	0
679	20230926	094800	11244050	4990	4990	4990	4990	0
680	20230926	094700	11244050	4990	4985	4990	4985	45
681	20230926	094600	11019665	4990	4990	4990	4990	49
682	20230926	094500	10775155	4990	4990	4990	4990	10
683	20230926	094400	10725255	4990	4990	4990	4990	0
684	20230926	094300	10725255	4990	4990	4990	4990	362
685	20230926	094200	8918875	4995	4995	4995	4995	16
686	20230926	094100	8838955	4990	4990	4990	4990	32
687	20230926	094000	8679275	4990	4990	4990	4990	0
688	20230926	093900	8679275	4990	4995	4995	4990	220
689	20230926	093800	7581445	4995	4995	4995	4995	11
690	20230926	093700	7526500	4995	4995	4995	4995	4
691	20230926	093600	7506520	4995	5000	5000	4995	88
692	20230926	093500	7066950	5000	5000	5000	5000	4
693	20230926	093400	7046950	5000	5000	5000	5000	1
694	20230926	093300	7041950	5000	5000	5000	5000	16
695	20230926	093200	6961950	5000	5000	5000	5000	3
696	20230926	093100	6946950	5000	5000	5000	5000	0
697	20230926	093000	6946950	5000	5000	5000	5000	0
698	20230926	092900	6946950	5000	5000	5000	5000	0
699	20230926	092800	6946950	5000	5000	5000	5000	12
700	20230926	092700	6886950	5000	5000	5000	5000	0
701	20230926	092600	6886950	5000	5000	5000	5000	0
702	20230926	092500	6886950	5000	5000	5000	5000	0
703	20230926	092400	6886950	5000	5000	5000	5000	0
704	20230926	092300	6886950	5000	5000	5000	5000	13
705	20230926	092200	6821950	5000	5000	5000	5000	1
706	20230926	092100	6816950	5000	5000	5000	5000	0
707	20230926	092000	6816950	5000	5000	5000	5000	0
708	20230926	091900	6816950	5000	5000	5000	5000	12
709	20230926	091800	6756950	5000	5000	5000	5000	0
710	20230926	091700	6756950	5000	5000	5000	5000	0
711	20230926	091600	6756950	5000	5000	5000	5000	0
712	20230926	091500	6756950	5000	5000	5000	5000	0
713	20230926	091400	6756950	5000	5010	5010	5000	146
714	20230926	091300	6026830	5000	5000	5000	5000	0
715	20230926	091200	6026830	5000	5000	5000	5000	33
716	20230926	091100	5861830	5010	5010	5010	5010	2
717	20230926	091000	5851810	5010	5010	5010	5010	0
718	20230926	090900	5851810	5010	5010	5010	5010	12
719	20230926	090800	5791690	5010	5010	5010	5010	0
720	20230926	090700	5791690	5010	5010	5010	5010	71
721	20230926	090600	5435980	5010	5010	5010	5010	9
722	20230926	090500	5390890	5020	5020	5020	5020	0
723	20230926	090400	5390890	5020	5020	5020	5020	12
724	20230926	090300	5330650	5020	5020	5020	5020	1
725	20230926	090200	5325630	5010	5010	5010	5010	0
726	20230926	090100	5325630	5010	5010	5010	5010	10
727	20230926	090000	5275530	5000	5020	5020	5000	1053