KissMeData/083550/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	194100	60014975	4985	4985	4985	4985	257
3	20230927	194000	60014975	4985	4985	4985	4985	0
4	20230927	193900	60014975	4985	4985	4985	4985	0
5	20230927	193800	60014975	4985	4985	4985	4985	0
6	20230927	193700	60014975	4985	4985	4985	4985	0
7	20230927	193600	60014975	4985	4985	4985	4985	0
8	20230927	193500	60014975	4985	4985	4985	4985	0
9	20230927	193400	60014975	4985	4985	4985	4985	0
10	20230927	193300	60014975	4985	4985	4985	4985	0
11	20230927	193200	60014975	4985	4985	4985	4985	0
12	20230927	193100	60014975	4985	4985	4985	4985	0
13	20230927	193000	60014975	4985	4985	4985	4985	0
14	20230927	192900	60014975	4985	4985	4985	4985	0
15	20230927	192800	60014975	4985	4985	4985	4985	0
16	20230927	192700	60014975	4985	4985	4985	4985	0
17	20230927	192600	60014975	4985	4985	4985	4985	0
18	20230927	192500	60014975	4985	4985	4985	4985	0
19	20230927	192400	60014975	4985	4985	4985	4985	0
20	20230927	192300	60014975	4985	4985	4985	4985	0
21	20230927	192200	60014975	4985	4985	4985	4985	0
22	20230927	192100	60014975	4985	4985	4985	4985	0
23	20230927	192000	60014975	4985	4985	4985	4985	0
24	20230927	191900	60014975	4985	4985	4985	4985	0
25	20230927	191800	60014975	4985	4985	4985	4985	0
26	20230927	191700	60014975	4985	4985	4985	4985	0
27	20230927	191600	60014975	4985	4985	4985	4985	0
28	20230927	191500	60014975	4985	4985	4985	4985	0
29	20230927	191400	60014975	4985	4985	4985	4985	0
30	20230927	191300	60014975	4985	4985	4985	4985	0
31	20230927	191200	60014975	4985	4985	4985	4985	0
32	20230927	191100	60014975	4985	4985	4985	4985	257
33	20230927	191000	60014975	4985	4985	4985	4985	0
34	20230927	190900	60014975	4985	4985	4985	4985	0
35	20230927	190800	60014975	4985	4985	4985	4985	0
36	20230927	190700	60014975	4985	4985	4985	4985	0
37	20230927	190600	60014975	4985	4985	4985	4985	0
38	20230927	190500	60014975	4985	4985	4985	4985	0
39	20230927	190400	60014975	4985	4985	4985	4985	0
40	20230927	190300	60014975	4985	4985	4985	4985	0
41	20230927	190200	60014975	4985	4985	4985	4985	0
42	20230927	190100	60014975	4985	4985	4985	4985	0
43	20230927	190000	60014975	4985	4985	4985	4985	0
44	20230927	185900	60014975	4985	4985	4985	4985	0
45	20230927	185800	60014975	4985	4985	4985	4985	0
46	20230927	185700	60014975	4985	4985	4985	4985	0
47	20230927	185600	60014975	4985	4985	4985	4985	0
48	20230927	185500	60014975	4985	4985	4985	4985	0
49	20230927	185400	60014975	4985	4985	4985	4985	0
50	20230927	185300	60014975	4985	4985	4985	4985	0
51	20230927	185200	60014975	4985	4985	4985	4985	0
52	20230927	185100	60014975	4985	4985	4985	4985	0
53	20230927	185000	60014975	4985	4985	4985	4985	0
54	20230927	184900	60014975	4985	4985	4985	4985	0
55	20230927	184800	60014975	4985	4985	4985	4985	0
56	20230927	184700	60014975	4985	4985	4985	4985	0
57	20230927	184600	60014975	4985	4985	4985	4985	0
58	20230927	184500	60014975	4985	4985	4985	4985	0
59	20230927	184400	60014975	4985	4985	4985	4985	0
60	20230927	184300	60014975	4985	4985	4985	4985	0
61	20230927	184200	60014975	4985	4985	4985	4985	0
62	20230927	184100	60014975	4985	4985	4985	4985	257
63	20230927	184000	60014975	4985	4985	4985	4985	0
64	20230927	183900	60014975	4985	4985	4985	4985	0
65	20230927	183800	60014975	4985	4985	4985	4985	0
66	20230927	183700	60014975	4985	4985	4985	4985	0
67	20230927	183600	60014975	4985	4985	4985	4985	0
68	20230927	183500	60014975	4985	4985	4985	4985	0
69	20230927	183400	60014975	4985	4985	4985	4985	0
70	20230927	183300	60014975	4985	4985	4985	4985	0
71	20230927	183200	60014975	4985	4985	4985	4985	0
72	20230927	183100	60014975	4985	4985	4985	4985	0
73	20230927	183000	60014975	4985	4985	4985	4985	0
74	20230927	182900	60014975	4985	4985	4985	4985	0
75	20230927	182800	60014975	4985	4985	4985	4985	0
76	20230927	182700	60014975	4985	4985	4985	4985	0
77	20230927	182600	60014975	4985	4985	4985	4985	0
78	20230927	182500	60014975	4985	4985	4985	4985	0
79	20230927	182400	60014975	4985	4985	4985	4985	0
80	20230927	182300	60014975	4985	4985	4985	4985	0
81	20230927	182200	60014975	4985	4985	4985	4985	0
82	20230927	182100	60014975	4985	4985	4985	4985	0
83	20230927	182000	60014975	4985	4985	4985	4985	0
84	20230927	181900	60014975	4985	4985	4985	4985	0
85	20230927	181800	60014975	4985	4985	4985	4985	0
86	20230927	181700	60014975	4985	4985	4985	4985	0
87	20230927	181600	60014975	4985	4985	4985	4985	0
88	20230927	181500	60014975	4985	4985	4985	4985	0
89	20230927	181400	60014975	4985	4985	4985	4985	0
90	20230927	181300	60014975	4985	4985	4985	4985	0
91	20230927	181200	60014975	4985	4985	4985	4985	0
92	20230927	181100	60014975	4985	4985	4985	4985	257
93	20230927	181000	60014975	4985	4985	4985	4985	0
94	20230927	180900	60014975	4985	4985	4985	4985	0
95	20230927	180800	60014975	4985	4985	4985	4985	0
96	20230927	180700	60014975	4985	4985	4985	4985	0
97	20230927	180600	60014975	4985	4985	4985	4985	0
98	20230927	180500	60014975	4985	4985	4985	4985	0
99	20230927	180400	60014975	4985	4985	4985	4985	0
100	20230927	180300	60014975	4985	4985	4985	4985	0
101	20230927	180200	60014975	4985	4985	4985	4985	0
102	20230927	180100	60014975	4985	4985	4985	4985	0
103	20230927	180000	60014975	4985	4985	4985	4985	0
104	20230927	175900	60014975	4985	4985	4985	4985	0
105	20230927	175800	60014975	4985	4985	4985	4985	0
106	20230927	175700	60014975	4985	4985	4985	4985	0
107	20230927	175600	60014975	4985	4985	4985	4985	0
108	20230927	175500	60014975	4985	4985	4985	4985	0
109	20230927	175400	60014975	4985	4985	4985	4985	0
110	20230927	175300	60014975	4985	4985	4985	4985	0
111	20230927	175200	60014975	4985	4985	4985	4985	0
112	20230927	175100	60014975	4985	4985	4985	4985	0
113	20230927	175000	60014975	4985	4985	4985	4985	0
114	20230927	174900	60014975	4985	4985	4985	4985	0
115	20230927	174800	60014975	4985	4985	4985	4985	0
116	20230927	174700	60014975	4985	4985	4985	4985	0
117	20230927	174600	60014975	4985	4985	4985	4985	0
118	20230927	174500	60014975	4985	4985	4985	4985	0
119	20230927	174400	60014975	4985	4985	4985	4985	0
120	20230927	174300	60014975	4985	4985	4985	4985	0
121	20230927	174200	60014975	4985	4985	4985	4985	0
122	20230927	174100	60014975	4985	4985	4985	4985	257
123	20230927	174000	60014975	4985	4985	4985	4985	0
124	20230927	173900	60014975	4985	4985	4985	4985	0
125	20230927	173800	60014975	4985	4985	4985	4985	0
126	20230927	173700	60014975	4985	4985	4985	4985	0
127	20230927	173600	60014975	4985	4985	4985	4985	0
128	20230927	173500	60014975	4985	4985	4985	4985	0
129	20230927	173400	60014975	4985	4985	4985	4985	0
130	20230927	173300	60014975	4985	4985	4985	4985	0
131	20230927	173200	60014975	4985	4985	4985	4985	0
132	20230927	173100	60014975	4985	4985	4985	4985	0
133	20230927	173000	60014975	4985	4985	4985	4985	0
134	20230927	172900	60014975	4985	4985	4985	4985	0
135	20230927	172800	60014975	4985	4985	4985	4985	0
136	20230927	172700	60014975	4985	4985	4985	4985	0
137	20230927	172600	60014975	4985	4985	4985	4985	0
138	20230927	172500	60014975	4985	4985	4985	4985	0
139	20230927	172400	60014975	4985	4985	4985	4985	0
140	20230927	172300	60014975	4985	4985	4985	4985	0
141	20230927	172200	60014975	4985	4985	4985	4985	0
142	20230927	172100	60014975	4985	4985	4985	4985	0
143	20230927	172000	60014975	4985	4985	4985	4985	0
144	20230927	171900	60014975	4985	4985	4985	4985	0
145	20230927	171800	60014975	4985	4985	4985	4985	0
146	20230927	171700	60014975	4985	4985	4985	4985	0
147	20230927	171600	60014975	4985	4985	4985	4985	0
148	20230927	171500	60014975	4985	4985	4985	4985	0
149	20230927	171400	60014975	4985	4985	4985	4985	0
150	20230927	171300	60014975	4985	4985	4985	4985	0
151	20230927	171200	60014975	4985	4985	4985	4985	0
152	20230927	171100	60014975	4985	4985	4985	4985	257
153	20230927	171000	60014975	4985	4985	4985	4985	0
154	20230927	170900	60014975	4985	4985	4985	4985	0
155	20230927	170800	60014975	4985	4985	4985	4985	0
156	20230927	170700	60014975	4985	4985	4985	4985	0
157	20230927	170600	60014975	4985	4985	4985	4985	0
158	20230927	170500	60014975	4985	4985	4985	4985	0
159	20230927	170400	60014975	4985	4985	4985	4985	0
160	20230927	170300	60014975	4985	4985	4985	4985	0
161	20230927	170200	60014975	4985	4985	4985	4985	0
162	20230927	170100	60014975	4985	4985	4985	4985	0
163	20230927	170000	60014975	4985	4985	4985	4985	0
164	20230927	165900	60014975	4985	4985	4985	4985	0
165	20230927	165800	60014975	4985	4985	4985	4985	0
166	20230927	165700	60014975	4985	4985	4985	4985	0
167	20230927	165600	60014975	4985	4985	4985	4985	0
168	20230927	165500	60014975	4985	4985	4985	4985	0
169	20230927	165400	60014975	4985	4985	4985	4985	0
170	20230927	165300	60014975	4985	4985	4985	4985	0
171	20230927	165200	60014975	4985	4985	4985	4985	0
172	20230927	165100	60014975	4985	4985	4985	4985	0
173	20230927	165000	60014975	4985	4985	4985	4985	0
174	20230927	164900	60014975	4985	4985	4985	4985	0
175	20230927	164800	60014975	4985	4985	4985	4985	0
176	20230927	164700	60014975	4985	4985	4985	4985	0
177	20230927	164600	60014975	4985	4985	4985	4985	0
178	20230927	164500	60014975	4985	4985	4985	4985	0
179	20230927	164400	60014975	4985	4985	4985	4985	0
180	20230927	164300	60014975	4985	4985	4985	4985	0
181	20230927	164200	60014975	4985	4985	4985	4985	0
182	20230927	164100	60014975	4985	4985	4985	4985	257
183	20230927	164000	60014975	4985	4985	4985	4985	0
184	20230927	163900	60014975	4985	4985	4985	4985	0
185	20230927	163800	60014975	4985	4985	4985	4985	0
186	20230927	163700	60014975	4985	4985	4985	4985	0
187	20230927	163600	60014975	4985	4985	4985	4985	0
188	20230927	163500	60014975	4985	4985	4985	4985	0
189	20230927	163400	60014975	4985	4985	4985	4985	0
190	20230927	163300	60014975	4985	4985	4985	4985	0
191	20230927	163200	60014975	4985	4985	4985	4985	0
192	20230927	163100	60014975	4985	4985	4985	4985	0
193	20230927	163000	60014975	4985	4985	4985	4985	0
194	20230927	162900	60014975	4985	4985	4985	4985	0
195	20230927	162800	60014975	4985	4985	4985	4985	0
196	20230927	162700	60014975	4985	4985	4985	4985	0
197	20230927	162600	60014975	4985	4985	4985	4985	0
198	20230927	162500	60014975	4985	4985	4985	4985	0
199	20230927	162400	60014975	4985	4985	4985	4985	0
200	20230927	162300	60014975	4985	4985	4985	4985	0
201	20230927	162200	60014975	4985	4985	4985	4985	0
202	20230927	162100	60014975	4985	4985	4985	4985	0
203	20230927	162000	60014975	4985	4985	4985	4985	0
204	20230927	161900	60014975	4985	4985	4985	4985	0
205	20230927	161800	60014975	4985	4985	4985	4985	0
206	20230927	161700	60014975	4985	4985	4985	4985	0
207	20230927	161600	60014975	4985	4985	4985	4985	0
208	20230927	161500	60014975	4985	4985	4985	4985	0
209	20230927	161400	60014975	4985	4985	4985	4985	0
210	20230927	161300	60014975	4985	4985	4985	4985	0
211	20230927	161200	60014975	4985	4985	4985	4985	0
212	20230927	161100	60014975	4985	4985	4985	4985	257
213	20230927	161000	60014975	4985	4985	4985	4985	0
214	20230927	160900	60014975	4985	4985	4985	4985	0
215	20230927	160800	60014975	4985	4985	4985	4985	0
216	20230927	160700	60014975	4985	4985	4985	4985	0
217	20230927	160600	60014975	4985	4985	4985	4985	0
218	20230927	160500	60014975	4985	4985	4985	4985	0
219	20230927	160400	60014975	4985	4985	4985	4985	0
220	20230927	160300	60014975	4985	4985	4985	4985	0
221	20230927	160200	60014975	4985	4985	4985	4985	0
222	20230927	160100	60014975	4985	4985	4985	4985	0
223	20230927	160000	60014975	4985	4985	4985	4985	0
224	20230927	155900	60014975	4985	4985	4985	4985	0
225	20230927	155800	60014975	4985	4985	4985	4985	0
226	20230927	155700	60014975	4985	4985	4985	4985	0
227	20230927	155600	60014975	4985	4985	4985	4985	0
228	20230927	155500	60014975	4985	4985	4985	4985	0
229	20230927	155400	60014975	4985	4985	4985	4985	0
230	20230927	155300	60014975	4985	4985	4985	4985	0
231	20230927	155200	60014975	4985	4985	4985	4985	0
232	20230927	155100	60014975	4985	4985	4985	4985	0
233	20230927	155000	60014975	4985	4985	4985	4985	0
234	20230927	154900	60014975	4985	4985	4985	4985	0
235	20230927	154800	60014975	4985	4985	4985	4985	0
236	20230927	154700	60014975	4985	4985	4985	4985	0
237	20230927	154600	60014975	4985	4985	4985	4985	0
238	20230927	154500	60014975	4985	4985	4985	4985	0
239	20230927	154400	60014975	4985	4985	4985	4985	0
240	20230927	154300	60014975	4985	4985	4985	4985	0
241	20230927	154200	60014975	4985	4985	4985	4985	0
242	20230927	154100	60014975	4985	4985	4985	4985	257
243	20230927	154000	60014975	4985	4985	4985	4985	0
244	20230927	153900	60014975	4985	4985	4985	4985	0
245	20230927	153800	60014975	4985	4985	4985	4985	0
246	20230927	153700	60014975	4985	4985	4985	4985	0
247	20230927	153600	60014975	4985	4985	4985	4985	0
248	20230927	153500	60014975	4985	4985	4985	4985	0
249	20230927	153400	60014975	4985	4985	4985	4985	0
250	20230927	153300	60014975	4985	4985	4985	4985	0
251	20230927	153200	60014975	4985	4985	4985	4985	0
252	20230927	153100	60014975	4985	4985	4985	4985	0
253	20230927	153000	60014975	4985	4985	4985	4985	257
254	20230927	152900	58733830	5000	5000	5000	5000	0
255	20230927	152800	58733830	5000	5000	5000	5000	0
256	20230927	152700	58733830	5000	5000	5000	5000	0
257	20230927	152600	58733830	5000	5000	5000	5000	0
258	20230927	152500	58733830	5000	5000	5000	5000	0
259	20230927	152400	58733830	5000	5000	5000	5000	0
260	20230927	152300	58733830	5000	5000	5000	5000	0
261	20230927	152200	58733830	5000	5000	5000	5000	0
262	20230927	152100	58733830	5000	5000	5000	5000	0
263	20230927	152000	58733830	5000	5000	5000	5000	0
264	20230927	151900	58733830	5000	5000	5000	5000	2
265	20230927	151800	58723830	5000	5000	5000	5000	6
266	20230927	151700	58693830	4980	4980	4980	4980	0
267	20230927	151600	58693830	4980	4980	4980	4980	2
268	20230927	151500	58683870	5010	5010	5010	5010	0
269	20230927	151400	58683870	5010	5010	5010	5010	0
270	20230927	151300	58683870	5010	5010	5010	5010	0
271	20230927	151200	58683870	5010	5010	5010	5010	0
272	20230927	151100	58683870	5010	5000	5010	4995	13
273	20230927	151000	58618890	4980	4995	5000	4980	308
274	20230927	150900	57079835	4995	4995	4995	4995	12
275	20230927	150800	57019895	4995	4995	4995	4995	2
276	20230927	150700	57009905	4995	4995	4995	4995	0
277	20230927	150600	57009905	4995	4995	4995	4995	1
278	20230927	150500	57004910	4995	4995	4995	4995	0
279	20230927	150400	57004910	4995	4995	4995	4995	0
280	20230927	150300	57004910	4995	4995	4995	4995	15
281	20230927	150200	56929985	5000	5000	5000	5000	0
282	20230927	150100	56929985	5000	5000	5000	5000	0
283	20230927	150000	56929985	5000	5000	5000	5000	0
284	20230927	145900	56929985	5000	5000	5000	5000	0
285	20230927	145800	56929985	5000	5000	5000	5000	0
286	20230927	145700	56929985	5000	5000	5000	5000	15
287	20230927	145600	56854985	5000	5000	5000	5000	0
288	20230927	145500	56854985	5000	5000	5000	5000	0
289	20230927	145400	56854985	5000	5000	5000	5000	1
290	20230927	145300	56849985	4980	4980	4980	4980	0
291	20230927	145200	56849985	4980	4980	4980	4980	0
292	20230927	145100	56849985	4980	4980	4980	4980	1
293	20230927	145000	56845005	5010	5010	5010	5010	0
294	20230927	144900	56845005	5010	5010	5010	5010	0
295	20230927	144800	56845005	5010	5010	5010	5010	0
296	20230927	144700	56845005	5010	5010	5010	5010	19
297	20230927	144600	56749815	5010	5010	5010	5010	0
298	20230927	144500	56749815	5010	5010	5010	5010	0
299	20230927	144400	56749815	5010	5010	5010	5010	0
300	20230927	144300	56749815	5010	5010	5010	5010	0
301	20230927	144200	56749815	5010	5010	5010	5010	0
302	20230927	144100	56749815	5010	5010	5010	5010	0
303	20230927	144000	56749815	5010	5010	5010	5010	0
304	20230927	143900	56749815	5010	5010	5010	5010	0
305	20230927	143800	56749815	5010	5010	5010	5010	0
306	20230927	143700	56749815	5010	5010	5010	5010	0
307	20230927	143600	56749815	5010	5010	5010	5010	0
308	20230927	143500	56749815	5010	5010	5010	5010	0
309	20230927	143400	56749815	5010	5010	5010	5010	0
310	20230927	143300	56749815	5010	5010	5010	5010	0
311	20230927	143200	56749815	5010	5010	5010	5010	0
312	20230927	143100	56749815	5010	5010	5010	5010	0
313	20230927	143000	56749815	5010	5010	5010	5010	0
314	20230927	142900	56749815	5010	5010	5010	5010	0
315	20230927	142800	56749815	5010	5010	5010	5010	0
316	20230927	142700	56749815	5010	5010	5010	5010	0
317	20230927	142600	56749815	5010	5010	5010	5010	20
318	20230927	142500	56649615	5010	5010	5010	5010	0
319	20230927	142400	56649615	5010	4985	5010	4985	101
320	20230927	142300	56146055	4985	4985	4985	4985	40
321	20230927	142200	55946655	5010	5010	5010	5010	0
322	20230927	142100	55946655	5010	5010	5010	5010	0
323	20230927	142000	55946655	5010	5010	5010	5010	0
324	20230927	141900	55946655	5010	5010	5010	5010	0
325	20230927	141800	55946655	5010	5010	5010	5010	0
326	20230927	141700	55946655	5010	5010	5010	5010	0
327	20230927	141600	55946655	5010	5010	5010	5010	0
328	20230927	141500	55946655	5010	5010	5010	5010	0
329	20230927	141400	55946655	5010	5010	5010	5010	0
330	20230927	141300	55946655	5010	5010	5010	5010	0
331	20230927	141200	55946655	5010	5010	5010	5010	64
332	20230927	141100	55626015	5010	5010	5010	5010	0
333	20230927	141000	55626015	5010	5010	5010	5010	10
334	20230927	140900	55575915	5000	5000	5000	5000	128
335	20230927	140800	54935915	5010	5010	5010	5010	0
336	20230927	140700	54935915	5010	5010	5010	5010	0
337	20230927	140600	54935915	5010	5010	5010	5010	0
338	20230927	140500	54935915	5010	5010	5010	5010	0
339	20230927	140400	54935915	5010	5010	5010	5010	0
340	20230927	140300	54935915	5010	5010	5010	5010	0
341	20230927	140200	54935915	5010	5010	5010	5010	0
342	20230927	140100	54935915	5010	5010	5010	5010	10
343	20230927	140000	54885815	5000	5000	5000	5000	100
344	20230927	135900	54385815	5010	5010	5010	5010	0
345	20230927	135800	54385815	5010	5010	5010	5010	0
346	20230927	135700	54385815	5010	5000	5010	5000	112
347	20230927	135600	53825765	5010	5010	5010	5010	0
348	20230927	135500	53825765	5010	5010	5010	5010	0
349	20230927	135400	53825765	5010	5010	5010	5010	0
350	20230927	135300	53825765	5010	5010	5010	5010	0
351	20230927	135200	53825765	5010	5010	5010	5010	0
352	20230927	135100	53825765	5010	5010	5010	5010	0
353	20230927	135000	53825765	5010	5010	5010	5010	0
354	20230927	134900	53825765	5010	5010	5010	5010	0
355	20230927	134800	53825765	5010	5010	5010	5010	1
356	20230927	134700	53820755	5010	5010	5010	5010	0
357	20230927	134600	53820755	5010	5010	5010	5010	0
358	20230927	134500	53820755	5010	5010	5010	5010	0
359	20230927	134400	53820755	5010	5010	5010	5010	16
360	20230927	134300	53740595	5000	5000	5000	5000	0
361	20230927	134200	53740595	5000	4995	5000	4995	600
362	20230927	134100	50741535	4995	4995	4995	4995	0
363	20230927	134000	50741535	4995	4995	4995	4995	1
364	20230927	133900	50736540	5000	5000	5000	5000	0
365	20230927	133800	50736540	5000	5000	5000	5000	0
366	20230927	133700	50736540	5000	5000	5000	5000	0
367	20230927	133600	50736540	5000	5000	5000	5000	0
368	20230927	133500	50736540	5000	5000	5000	5000	0
369	20230927	133400	50736540	5000	5000	5000	5000	0
370	20230927	133300	50736540	5000	4995	5000	4995	80
371	20230927	133200	50336915	4995	4995	4995	4995	5
372	20230927	133100	50311940	4995	4970	4995	4970	262
373	20230927	133000	49009550	4990	4990	4990	4990	0
374	20230927	132900	49009550	4990	4990	4990	4990	5
375	20230927	132800	48984600	4995	4995	4995	4995	5
376	20230927	132700	48959625	4995	4995	4995	4995	98
377	20230927	132600	48470115	4995	4985	4995	4985	245
378	20230927	132500	47247080	4980	4980	4980	4980	19
379	20230927	132400	47152460	4980	4980	4980	4980	0
380	20230927	132300	47152460	4980	4980	4980	4980	81
381	20230927	132200	46749080	4980	4980	4980	4980	0
382	20230927	132100	46749080	4980	4980	4980	4980	0
383	20230927	132000	46749080	4980	4980	4980	4980	0
384	20230927	131900	46749080	4980	4980	4980	4980	0
385	20230927	131800	46749080	4980	4980	4980	4980	0
386	20230927	131700	46749080	4980	4980	4980	4980	0
387	20230927	131600	46749080	4980	4980	4980	4980	0
388	20230927	131500	46749080	4980	4980	4980	4980	0
389	20230927	131400	46749080	4980	4980	4980	4980	0
390	20230927	131300	46749080	4980	4980	4980	4980	0
391	20230927	131200	46749080	4980	4980	4980	4980	0
392	20230927	131100	46749080	4980	4980	4980	4980	0
393	20230927	131000	46749080	4980	4980	4980	4980	0
394	20230927	130900	46749080	4980	4980	4980	4980	0
395	20230927	130800	46749080	4980	4980	4980	4980	0
396	20230927	130700	46749080	4980	4980	4980	4980	0
397	20230927	130600	46749080	4980	4980	4980	4980	10
398	20230927	130500	46699280	4980	4980	4980	4980	0
399	20230927	130400	46699280	4980	4980	4980	4980	0
400	20230927	130300	46699280	4980	4980	4980	4980	0
401	20230927	130200	46699280	4980	4980	4980	4980	0
402	20230927	130100	46699280	4980	4980	4980	4980	0
403	20230927	130000	46699280	4980	4980	4980	4980	0
404	20230927	125900	46699280	4980	4980	4980	4980	0
405	20230927	125800	46699280	4980	4980	4980	4980	0
406	20230927	125700	46699280	4980	4980	4980	4980	0
407	20230927	125600	46699280	4980	4980	4980	4980	0
408	20230927	125500	46699280	4980	4980	4980	4980	0
409	20230927	125400	46699280	4980	4980	4980	4980	0
410	20230927	125300	46699280	4980	4980	4980	4980	10
411	20230927	125200	46649480	4975	4975	4975	4975	0
412	20230927	125100	46649480	4975	4975	4975	4975	0
413	20230927	125000	46649480	4975	4975	4975	4975	0
414	20230927	124900	46649480	4975	4975	4975	4975	0
415	20230927	124800	46649480	4975	4975	4975	4975	52
416	20230927	124700	46390780	4970	4970	4970	4970	0
417	20230927	124600	46390780	4970	4970	4970	4970	0
418	20230927	124500	46390780	4970	4970	4970	4970	0
419	20230927	124400	46390780	4970	4970	4970	4970	0
420	20230927	124300	46390780	4970	4970	4970	4970	718
421	20230927	124200	42822320	4970	4970	4970	4970	0
422	20230927	124100	42822320	4970	4970	4970	4970	100
423	20230927	124000	42325320	4970	4970	4970	4970	0
424	20230927	123900	42325320	4970	4970	4970	4970	0
425	20230927	123800	42325320	4970	4970	4970	4970	0
426	20230927	123700	42325320	4970	4970	4970	4970	0
427	20230927	123600	42325320	4970	4970	4970	4970	0
428	20230927	123500	42325320	4970	4970	4970	4970	0
429	20230927	123400	42325320	4970	4965	4970	4965	36
430	20230927	123300	42146565	4965	4965	4965	4965	0
431	20230927	123200	42146565	4965	4965	4965	4965	0
432	20230927	123100	42146565	4965	4965	4965	4965	0
433	20230927	123000	42146565	4965	4965	4965	4965	0
434	20230927	122900	42146565	4965	4965	4965	4965	0
435	20230927	122800	42146565	4965	4965	4965	4965	5
436	20230927	122700	42121740	4965	4965	4965	4965	37
437	20230927	122600	41938035	4965	4965	4965	4965	0
438	20230927	122500	41938035	4965	4965	4965	4965	5
439	20230927	122400	41913210	4965	4965	4965	4965	20
440	20230927	122300	41813910	4965	4965	4965	4965	0
441	20230927	122200	41813910	4965	4965	4965	4965	0
442	20230927	122100	41813910	4965	4965	4965	4965	0
443	20230927	122000	41813910	4965	4965	4965	4965	0
444	20230927	121900	41813910	4965	4965	4965	4965	0
445	20230927	121800	41813910	4965	4965	4965	4965	0
446	20230927	121700	41813910	4965	4965	4965	4965	0
447	20230927	121600	41813910	4965	4965	4965	4965	0
448	20230927	121500	41813910	4965	4965	4965	4965	0
449	20230927	121400	41813910	4965	4965	4965	4965	0
450	20230927	121300	41813910	4965	4965	4965	4965	0
451	20230927	121200	41813910	4965	4965	4965	4965	0
452	20230927	121100	41813910	4965	4955	4965	4955	2
453	20230927	121000	41803990	4935	4945	4945	4935	4
454	20230927	120900	41784220	4965	4965	4965	4965	0
455	20230927	120800	41784220	4965	4965	4965	4965	0
456	20230927	120700	41784220	4965	4965	4965	4965	0
457	20230927	120600	41784220	4965	4965	4965	4965	5
458	20230927	120500	41759395	4970	4970	4970	4970	0
459	20230927	120400	41759395	4970	4970	4970	4970	0
460	20230927	120300	41759395	4970	4970	4970	4970	0
461	20230927	120200	41759395	4970	4970	4970	4970	0
462	20230927	120100	41759395	4970	4970	4970	4970	0
463	20230927	120000	41759395	4970	4970	4970	4970	0
464	20230927	115900	41759395	4970	4970	4970	4970	0
465	20230927	115800	41759395	4970	4970	4970	4970	0
466	20230927	115700	41759395	4970	4970	4970	4970	0
467	20230927	115600	41759395	4970	4970	4970	4970	0
468	20230927	115500	41759395	4970	4970	4970	4970	0
469	20230927	115400	41759395	4970	4970	4970	4970	0
470	20230927	115300	41759395	4970	4970	4970	4970	0
471	20230927	115200	41759395	4970	4970	4970	4970	0
472	20230927	115100	41759395	4970	4970	4970	4970	0
473	20230927	115000	41759395	4970	4970	4970	4970	0
474	20230927	114900	41759395	4970	4970	4970	4970	50
475	20230927	114800	41510895	4970	4970	4970	4970	0
476	20230927	114700	41510895	4970	4970	4970	4970	0
477	20230927	114600	41510895	4970	4970	4970	4970	0
478	20230927	114500	41510895	4970	4970	4970	4970	0
479	20230927	114400	41510895	4970	4970	4970	4970	0
480	20230927	114300	41510895	4970	4970	4970	4970	0
481	20230927	114200	41510895	4970	4970	4970	4970	0
482	20230927	114100	41510895	4970	4970	4970	4970	0
483	20230927	114000	41510895	4970	4970	4970	4970	0
484	20230927	113900	41510895	4970	4970	4970	4970	0
485	20230927	113800	41510895	4970	4970	4970	4970	0
486	20230927	113700	41510895	4970	4970	4970	4970	0
487	20230927	113600	41510895	4970	4970	4970	4970	0
488	20230927	113500	41510895	4970	4970	4970	4970	0
489	20230927	113400	41510895	4970	4970	4970	4970	0
490	20230927	113300	41510895	4970	4970	4970	4970	0
491	20230927	113200	41510895	4970	4970	4970	4970	0
492	20230927	113100	41510895	4970	4970	4970	4970	0
493	20230927	113000	41510895	4970	4970	4970	4970	0
494	20230927	112900	41510895	4970	4970	4970	4970	0
495	20230927	112800	41510895	4970	4970	4970	4970	0
496	20230927	112700	41510895	4970	4970	4970	4970	1
497	20230927	112600	41505925	4930	4930	4930	4930	0
498	20230927	112500	41505925	4930	4930	4930	4930	0
499	20230927	112400	41505925	4930	4930	4930	4930	0
500	20230927	112300	41505925	4930	4930	4930	4930	0
501	20230927	112200	41505925	4930	4930	4930	4930	0
502	20230927	112100	41505925	4930	4930	4930	4930	0
503	20230927	112000	41505925	4930	4930	4930	4930	0
504	20230927	111900	41505925	4930	4930	4930	4930	0
505	20230927	111800	41505925	4930	4930	4930	4930	0
506	20230927	111700	41505925	4930	4930	4930	4930	0
507	20230927	111600	41505925	4930	4930	4930	4930	68
508	20230927	111500	41170685	4935	4955	4955	4935	100
509	20230927	111400	40676765	4970	4970	4970	4970	0
510	20230927	111300	40676765	4970	4970	4970	4970	0
511	20230927	111200	40676765	4970	4970	4970	4970	0
512	20230927	111100	40676765	4970	4970	4970	4970	0
513	20230927	111000	40676765	4970	4970	4970	4970	0
514	20230927	110900	40676765	4970	4970	4970	4970	0
515	20230927	110800	40676765	4970	4970	4970	4970	0
516	20230927	110700	40676765	4970	4970	4970	4970	0
517	20230927	110600	40676765	4970	4970	4970	4970	0
518	20230927	110500	40676765	4970	4970	4970	4970	0
519	20230927	110400	40676765	4970	4970	4970	4970	0
520	20230927	110300	40676765	4970	4970	4970	4970	0
521	20230927	110200	40676765	4970	4970	4970	4970	0
522	20230927	110100	40676765	4970	4970	4970	4970	94
523	20230927	110000	40209585	4970	4970	4970	4970	0
524	20230927	105900	40209585	4970	4970	4970	4970	3
525	20230927	105800	40194675	4970	4970	4970	4970	0
526	20230927	105700	40194675	4970	4970	4970	4970	0
527	20230927	105600	40194675	4970	4970	4970	4970	0
528	20230927	105500	40194675	4970	4970	4970	4970	0
529	20230927	105400	40194675	4970	4975	4975	4970	29
530	20230927	105300	40050415	4970	4970	4970	4970	0
531	20230927	105200	40050415	4970	4970	4970	4970	0
532	20230927	105100	40050415	4970	4970	4970	4970	0
533	20230927	105000	40050415	4970	4970	4970	4970	200
534	20230927	104900	39056415	4970	4970	4970	4970	0
535	20230927	104800	39056415	4970	4970	4970	4970	0
536	20230927	104700	39056415	4970	4970	4970	4970	0
537	20230927	104600	39056415	4970	4970	4970	4970	0
538	20230927	104500	39056415	4970	4970	4970	4970	0
539	20230927	104400	39056415	4970	4970	4970	4970	0
540	20230927	104300	39056415	4970	4970	4970	4970	0
541	20230927	104200	39056415	4970	4970	4970	4970	0
542	20230927	104100	39056415	4970	4970	4970	4970	0
543	20230927	104000	39056415	4970	4970	4970	4970	0
544	20230927	103900	39056415	4970	4970	4970	4970	0
545	20230927	103800	39056415	4970	4970	4970	4970	0
546	20230927	103700	39056415	4970	4970	4970	4970	100
547	20230927	103600	38559415	4970	4970	4970	4970	0
548	20230927	103500	38559415	4970	4970	4970	4970	0
549	20230927	103400	38559415	4970	4970	4970	4970	5
550	20230927	103300	38534565	4945	4945	4945	4945	0
551	20230927	103200	38534565	4945	4945	4945	4945	0
552	20230927	103100	38534565	4945	4945	4945	4945	0
553	20230927	103000	38534565	4945	4945	4945	4945	0
554	20230927	102900	38534565	4945	4945	4945	4945	0
555	20230927	102800	38534565	4945	4945	4945	4945	0
556	20230927	102700	38534565	4945	4945	4945	4945	0
557	20230927	102600	38534565	4945	4945	4945	4940	681
558	20230927	102500	35167025	4970	4970	4970	4970	0
559	20230927	102400	35167025	4970	4970	4970	4970	100
560	20230927	102300	34670025	4970	4970	4970	4970	0
561	20230927	102200	34670025	4970	4970	4970	4970	0
562	20230927	102100	34670025	4970	4970	4970	4970	0
563	20230927	102000	34670025	4970	4970	4970	4970	0
564	20230927	101900	34670025	4970	4970	4970	4970	0
565	20230927	101800	34670025	4970	4970	4970	4970	0
566	20230927	101700	34670025	4970	4970	4970	4970	0
567	20230927	101600	34670025	4970	4970	4970	4970	1
568	20230927	101500	34665055	4970	4970	4970	4970	103
569	20230927	101400	34153145	4970	4970	4970	4970	0
570	20230927	101300	34153145	4970	4970	4970	4970	0
571	20230927	101200	34153145	4970	4970	4970	4970	107
572	20230927	101100	33621355	4970	4970	4970	4970	103
573	20230927	101000	33109445	4945	4945	4945	4945	0
574	20230927	100900	33109445	4945	4945	4945	4945	0
575	20230927	100800	33109445	4945	4945	4945	4945	0
576	20230927	100700	33109445	4945	4970	4970	4945	42
577	20230927	100600	32901255	4970	4970	4970	4970	0
578	20230927	100500	32901255	4970	4970	4970	4970	0
579	20230927	100400	32901255	4970	4970	4970	4970	0
580	20230927	100300	32901255	4970	4970	4970	4970	23
581	20230927	100200	32786945	4950	4950	4950	4950	1
582	20230927	100100	32781995	4970	4970	4970	4970	0
583	20230927	100000	32781995	4970	4970	4970	4970	0
584	20230927	095900	32781995	4970	4970	4970	4970	0
585	20230927	095800	32781995	4970	4970	4970	4970	0
586	20230927	095700	32781995	4970	4965	4970	4965	10
587	20230927	095600	32732330	4965	4965	4965	4965	0
588	20230927	095500	32732330	4965	4965	4965	4965	0
589	20230927	095400	32732330	4965	4965	4965	4965	0
590	20230927	095300	32732330	4965	4965	4965	4965	0
591	20230927	095200	32732330	4965	4965	4965	4965	0
592	20230927	095100	32732330	4965	4965	4965	4965	0
593	20230927	095000	32732330	4965	4965	4965	4965	0
594	20230927	094900	32732330	4965	4965	4965	4965	0
595	20230927	094800	32732330	4965	4965	4965	4965	154
596	20230927	094700	31967720	4970	4970	4970	4970	3707
597	20230927	094600	13543930	4925	4950	4950	4925	702
598	20230927	094500	10083395	4970	4970	4970	4970	0
599	20230927	094400	10083395	4970	4970	4970	4970	0
600	20230927	094300	10083395	4970	4970	4970	4970	0
601	20230927	094200	10083395	4970	4970	4970	4970	0
602	20230927	094100	10083395	4970	4970	4970	4970	0
603	20230927	094000	10083395	4970	4970	4970	4970	0
604	20230927	093900	10083395	4970	4970	4970	4970	0
605	20230927	093800	10083395	4970	4970	4970	4970	1
606	20230927	093700	10078425	4970	4970	4970	4970	0
607	20230927	093600	10078425	4970	4970	4970	4970	0
608	20230927	093500	10078425	4970	4970	4970	4970	2
609	20230927	093400	10068485	4970	4970	4970	4970	0
610	20230927	093300	10068485	4970	4970	4970	4970	0
611	20230927	093200	10068485	4970	4970	4970	4970	0
612	20230927	093100	10068485	4970	4970	4970	4970	0
613	20230927	093000	10068485	4970	4970	4970	4970	0
614	20230927	092900	10068485	4970	4970	4970	4970	0
615	20230927	092800	10068485	4970	4965	4970	4965	227
616	20230927	092700	8941055	4970	4945	4970	4945	110
617	20230927	092600	8396415	4945	4945	4945	4945	0
618	20230927	092500	8396415	4945	4945	4945	4945	0
619	20230927	092400	8396415	4945	4945	4945	4945	0
620	20230927	092300	8396415	4945	4945	4945	4945	43
621	20230927	092200	8183780	4965	4965	4965	4965	0
622	20230927	092100	8183780	4965	4965	4965	4965	0
623	20230927	092000	8183780	4965	4965	4965	4965	3
624	20230927	091900	8168885	4950	4935	4950	4935	202
625	20230927	091800	7169895	4950	4950	4950	4950	0
626	20230927	091700	7169895	4950	4950	4950	4950	0
627	20230927	091600	7169895	4950	4945	4950	4945	80
628	20230927	091500	6773900	4945	4945	4945	4945	10
629	20230927	091400	6724450	4930	4930	4930	4930	0
630	20230927	091300	6724450	4930	4930	4930	4930	940
631	20230927	091200	2090250	4930	4925	4930	4925	220
632	20230927	091100	1006450	4930	4925	4930	4925	96
633	20230927	091000	533450	4925	4925	4925	4925	0
634	20230927	090900	533450	4925	4925	4925	4925	10
635	20230927	090800	484200	4925	4925	4925	4925	0
636	20230927	090700	484200	4925	4925	4925	4925	34
637	20230927	090600	316750	4925	4925	4925	4925	0
638	20230927	090500	316750	4925	4925	4925	4925	0
639	20230927	090400	316750	4925	4925	4925	4925	0
640	20230927	090300	316750	4925	4925	4925	4925	0
641	20230927	090200	316750	4925	4925	4925	4925	1
642	20230927	090100	311825	4935	4935	4935	4935	1
643	20230927	090000	306890	4945	4950	4950	4945	62