KissMeData/021320/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	190100	55986165	4950	4950	4950	4950	24
3	20230925	190000	55986165	4950	4950	4950	4950	0
4	20230925	185900	55986165	4950	4950	4950	4950	0
5	20230925	185800	55986165	4950	4950	4950	4950	0
6	20230925	185700	55986165	4950	4950	4950	4950	0
7	20230925	185600	55986165	4950	4950	4950	4950	0
8	20230925	185500	55986165	4950	4950	4950	4950	0
9	20230925	185400	55986165	4950	4950	4950	4950	0
10	20230925	185300	55986165	4950	4950	4950	4950	0
11	20230925	185200	55986165	4950	4950	4950	4950	0
12	20230925	185100	55986165	4950	4950	4950	4950	0
13	20230925	185000	55986165	4950	4950	4950	4950	0
14	20230925	184900	55986165	4950	4950	4950	4950	0
15	20230925	184800	55986165	4950	4950	4950	4950	0
16	20230925	184700	55986165	4950	4950	4950	4950	0
17	20230925	184600	55986165	4950	4950	4950	4950	0
18	20230925	184500	55986165	4950	4950	4950	4950	0
19	20230925	184400	55986165	4950	4950	4950	4950	0
20	20230925	184300	55986165	4950	4950	4950	4950	0
21	20230925	184200	55986165	4950	4950	4950	4950	0
22	20230925	184100	55986165	4950	4950	4950	4950	0
23	20230925	184000	55986165	4950	4950	4950	4950	0
24	20230925	183900	55986165	4950	4950	4950	4950	0
25	20230925	183800	55986165	4950	4950	4950	4950	0
26	20230925	183700	55986165	4950	4950	4950	4950	0
27	20230925	183600	55986165	4950	4950	4950	4950	0
28	20230925	183500	55986165	4950	4950	4950	4950	0
29	20230925	183400	55986165	4950	4950	4950	4950	0
30	20230925	183300	55986165	4950	4950	4950	4950	0
31	20230925	183200	55986165	4950	4950	4950	4950	0
32	20230925	183100	55986165	4950	4950	4950	4950	24
33	20230925	183000	55986165	4950	4950	4950	4950	0
34	20230925	182900	55986165	4950	4950	4950	4950	0
35	20230925	182800	55986165	4950	4950	4950	4950	0
36	20230925	182700	55986165	4950	4950	4950	4950	0
37	20230925	182600	55986165	4950	4950	4950	4950	0
38	20230925	182500	55986165	4950	4950	4950	4950	0
39	20230925	182400	55986165	4950	4950	4950	4950	0
40	20230925	182300	55986165	4950	4950	4950	4950	0
41	20230925	182200	55986165	4950	4950	4950	4950	0
42	20230925	182100	55986165	4950	4950	4950	4950	0
43	20230925	182000	55986165	4950	4950	4950	4950	0
44	20230925	181900	55986165	4950	4950	4950	4950	0
45	20230925	181800	55986165	4950	4950	4950	4950	0
46	20230925	181700	55986165	4950	4950	4950	4950	0
47	20230925	181600	55986165	4950	4950	4950	4950	0
48	20230925	181500	55986165	4950	4950	4950	4950	0
49	20230925	181400	55986165	4950	4950	4950	4950	0
50	20230925	181300	55986165	4950	4950	4950	4950	0
51	20230925	181200	55986165	4950	4950	4950	4950	0
52	20230925	181100	55986165	4950	4950	4950	4950	0
53	20230925	181000	55986165	4950	4950	4950	4950	0
54	20230925	180900	55986165	4950	4950	4950	4950	0
55	20230925	180800	55986165	4950	4950	4950	4950	0
56	20230925	180700	55986165	4950	4950	4950	4950	0
57	20230925	180600	55986165	4950	4950	4950	4950	0
58	20230925	180500	55986165	4950	4950	4950	4950	0
59	20230925	180400	55986165	4950	4950	4950	4950	0
60	20230925	180300	55986165	4950	4950	4950	4950	0
61	20230925	180200	55986165	4950	4950	4950	4950	0
62	20230925	180100	55986165	4950	4950	4950	4950	24
63	20230925	180000	55986165	4950	4950	4950	4950	0
64	20230925	175900	55986165	4950	4950	4950	4950	0
65	20230925	175800	55986165	4950	4950	4950	4950	0
66	20230925	175700	55986165	4950	4950	4950	4950	0
67	20230925	175600	55986165	4950	4950	4950	4950	0
68	20230925	175500	55986165	4950	4950	4950	4950	0
69	20230925	175400	55986165	4950	4950	4950	4950	0
70	20230925	175300	55986165	4950	4950	4950	4950	0
71	20230925	175200	55986165	4950	4950	4950	4950	0
72	20230925	175100	55986165	4950	4950	4950	4950	0
73	20230925	175000	55986165	4950	4950	4950	4950	0
74	20230925	174900	55986165	4950	4950	4950	4950	0
75	20230925	174800	55986165	4950	4950	4950	4950	0
76	20230925	174700	55986165	4950	4950	4950	4950	0
77	20230925	174600	55986165	4950	4950	4950	4950	0
78	20230925	174500	55986165	4950	4950	4950	4950	0
79	20230925	174400	55986165	4950	4950	4950	4950	0
80	20230925	174300	55986165	4950	4950	4950	4950	0
81	20230925	174200	55986165	4950	4950	4950	4950	0
82	20230925	174100	55986165	4950	4950	4950	4950	0
83	20230925	174000	55986165	4950	4950	4950	4950	0
84	20230925	173900	55986165	4950	4950	4950	4950	0
85	20230925	173800	55986165	4950	4950	4950	4950	0
86	20230925	173700	55986165	4950	4950	4950	4950	0
87	20230925	173600	55986165	4950	4950	4950	4950	0
88	20230925	173500	55986165	4950	4950	4950	4950	0
89	20230925	173400	55986165	4950	4950	4950	4950	0
90	20230925	173300	55986165	4950	4950	4950	4950	0
91	20230925	173200	55986165	4950	4950	4950	4950	0
92	20230925	173100	55986165	4950	4950	4950	4950	24
93	20230925	173000	55986165	4950	4950	4950	4950	0
94	20230925	172900	55986165	4950	4950	4950	4950	0
95	20230925	172800	55986165	4950	4950	4950	4950	0
96	20230925	172700	55986165	4950	4950	4950	4950	0
97	20230925	172600	55986165	4950	4950	4950	4950	0
98	20230925	172500	55986165	4950	4950	4950	4950	0
99	20230925	172400	55986165	4950	4950	4950	4950	0
100	20230925	172300	55986165	4950	4950	4950	4950	0
101	20230925	172200	55986165	4950	4950	4950	4950	0
102	20230925	172100	55986165	4950	4950	4950	4950	0
103	20230925	172000	55986165	4950	4950	4950	4950	0
104	20230925	171900	55986165	4950	4950	4950	4950	0
105	20230925	171800	55986165	4950	4950	4950	4950	0
106	20230925	171700	55986165	4950	4950	4950	4950	0
107	20230925	171600	55986165	4950	4950	4950	4950	0
108	20230925	171500	55986165	4950	4950	4950	4950	0
109	20230925	171400	55986165	4950	4950	4950	4950	0
110	20230925	171300	55986165	4950	4950	4950	4950	0
111	20230925	171200	55986165	4950	4950	4950	4950	0
112	20230925	171100	55986165	4950	4950	4950	4950	0
113	20230925	171000	55986165	4950	4950	4950	4950	0
114	20230925	170900	55986165	4950	4950	4950	4950	0
115	20230925	170800	55986165	4950	4950	4950	4950	0
116	20230925	170700	55986165	4950	4950	4950	4950	0
117	20230925	170600	55986165	4950	4950	4950	4950	0
118	20230925	170500	55986165	4950	4950	4950	4950	0
119	20230925	170400	55986165	4950	4950	4950	4950	0
120	20230925	170300	55986165	4950	4950	4950	4950	0
121	20230925	170200	55986165	4950	4950	4950	4950	0
122	20230925	170100	55986165	4950	4950	4950	4950	24
123	20230925	170000	55986165	4950	4950	4950	4950	0
124	20230925	165900	55986165	4950	4950	4950	4950	0
125	20230925	165800	55986165	4950	4950	4950	4950	0
126	20230925	165700	55986165	4950	4950	4950	4950	0
127	20230925	165600	55986165	4950	4950	4950	4950	0
128	20230925	165500	55986165	4950	4950	4950	4950	0
129	20230925	165400	55986165	4950	4950	4950	4950	0
130	20230925	165300	55986165	4950	4950	4950	4950	0
131	20230925	165200	55986165	4950	4950	4950	4950	0
132	20230925	165100	55986165	4950	4950	4950	4950	0
133	20230925	165000	55986165	4950	4950	4950	4950	0
134	20230925	164900	55986165	4950	4950	4950	4950	0
135	20230925	164800	55986165	4950	4950	4950	4950	0
136	20230925	164700	55986165	4950	4950	4950	4950	0
137	20230925	164600	55986165	4950	4950	4950	4950	0
138	20230925	164500	55986165	4950	4950	4950	4950	0
139	20230925	164400	55986165	4950	4950	4950	4950	0
140	20230925	164300	55986165	4950	4950	4950	4950	0
141	20230925	164200	55986165	4950	4950	4950	4950	0
142	20230925	164100	55986165	4950	4950	4950	4950	0
143	20230925	164000	55986165	4950	4950	4950	4950	0
144	20230925	163900	55986165	4950	4950	4950	4950	0
145	20230925	163800	55986165	4950	4950	4950	4950	0
146	20230925	163700	55986165	4950	4950	4950	4950	0
147	20230925	163600	55986165	4950	4950	4950	4950	0
148	20230925	163500	55986165	4950	4950	4950	4950	0
149	20230925	163400	55986165	4950	4950	4950	4950	0
150	20230925	163300	55986165	4950	4950	4950	4950	0
151	20230925	163200	55986165	4950	4950	4950	4950	0
152	20230925	163100	55986165	4950	4950	4950	4950	24
153	20230925	163000	55986165	4950	4950	4950	4950	0
154	20230925	162900	55986165	4950	4950	4950	4950	0
155	20230925	162800	55986165	4950	4950	4950	4950	0
156	20230925	162700	55986165	4950	4950	4950	4950	0
157	20230925	162600	55986165	4950	4950	4950	4950	0
158	20230925	162500	55986165	4950	4950	4950	4950	0
159	20230925	162400	55986165	4950	4950	4950	4950	0
160	20230925	162300	55986165	4950	4950	4950	4950	0
161	20230925	162200	55986165	4950	4950	4950	4950	0
162	20230925	162100	55986165	4950	4950	4950	4950	0
163	20230925	162000	55986165	4950	4950	4950	4950	0
164	20230925	161900	55986165	4950	4950	4950	4950	0
165	20230925	161800	55986165	4950	4950	4950	4950	0
166	20230925	161700	55986165	4950	4950	4950	4950	0
167	20230925	161600	55986165	4950	4950	4950	4950	0
168	20230925	161500	55986165	4950	4950	4950	4950	0
169	20230925	161400	55986165	4950	4950	4950	4950	0
170	20230925	161300	55986165	4950	4950	4950	4950	0
171	20230925	161200	55986165	4950	4950	4950	4950	0
172	20230925	161100	55986165	4950	4950	4950	4950	0
173	20230925	161000	55986165	4950	4950	4950	4950	0
174	20230925	160900	55986165	4950	4950	4950	4950	0
175	20230925	160800	55986165	4950	4950	4950	4950	0
176	20230925	160700	55986165	4950	4950	4950	4950	0
177	20230925	160600	55986165	4950	4950	4950	4950	0
178	20230925	160500	55986165	4950	4950	4950	4950	0
179	20230925	160400	55986165	4950	4950	4950	4950	0
180	20230925	160300	55986165	4950	4950	4950	4950	0
181	20230925	160200	55986165	4950	4950	4950	4950	0
182	20230925	160100	55986165	4950	4950	4950	4950	24
183	20230925	160000	55986165	4950	4950	4950	4950	0
184	20230925	155900	55986165	4950	4950	4950	4950	0
185	20230925	155800	55986165	4950	4950	4950	4950	0
186	20230925	155700	55986165	4950	4950	4950	4950	0
187	20230925	155600	55986165	4950	4950	4950	4950	0
188	20230925	155500	55986165	4950	4950	4950	4950	0
189	20230925	155400	55986165	4950	4950	4950	4950	0
190	20230925	155300	55986165	4950	4950	4950	4950	0
191	20230925	155200	55986165	4950	4950	4950	4950	0
192	20230925	155100	55986165	4950	4950	4950	4950	0
193	20230925	155000	55986165	4950	4950	4950	4950	0
194	20230925	154900	55986165	4950	4950	4950	4950	0
195	20230925	154800	55986165	4950	4950	4950	4950	0
196	20230925	154700	55986165	4950	4950	4950	4950	0
197	20230925	154600	55986165	4950	4950	4950	4950	0
198	20230925	154500	55986165	4950	4950	4950	4950	0
199	20230925	154400	55986165	4950	4950	4950	4950	0
200	20230925	154300	55986165	4950	4950	4950	4950	0
201	20230925	154200	55986165	4950	4950	4950	4950	0
202	20230925	154100	55986165	4950	4950	4950	4950	0
203	20230925	154000	55986165	4950	4950	4950	4950	0
204	20230925	153900	55986165	4950	4950	4950	4950	0
205	20230925	153800	55986165	4950	4950	4950	4950	0
206	20230925	153700	55986165	4950	4950	4950	4950	0
207	20230925	153600	55986165	4950	4950	4950	4950	0
208	20230925	153500	55986165	4950	4950	4950	4950	0
209	20230925	153400	55986165	4950	4950	4950	4950	0
210	20230925	153300	55986165	4950	4950	4950	4950	0
211	20230925	153200	55986165	4950	4950	4950	4950	0
212	20230925	153100	55986165	4950	4950	4950	4950	24
213	20230925	153000	55986165	4950	4950	4950	4950	24
214	20230925	152900	55867365	4950	4950	4950	4950	0
215	20230925	152800	55867365	4950	4950	4950	4950	0
216	20230925	152700	55867365	4950	4950	4950	4950	0
217	20230925	152600	55867365	4950	4950	4950	4950	0
218	20230925	152500	55867365	4950	4950	4950	4950	0
219	20230925	152400	55867365	4950	4950	4950	4950	0
220	20230925	152300	55867365	4950	4950	4950	4950	0
221	20230925	152200	55867365	4950	4950	4950	4950	0
222	20230925	152100	55867365	4950	4950	4950	4950	0
223	20230925	152000	55867365	4950	4950	4950	4950	0
224	20230925	151900	55867365	4950	4950	4950	4950	2
225	20230925	151800	55857465	4955	4955	4955	4955	0
226	20230925	151700	55857465	4955	4955	4955	4955	0
227	20230925	151600	55857465	4955	4955	4955	4955	10
228	20230925	151500	55807915	4955	4955	4955	4955	0
229	20230925	151400	55807915	4955	4955	4955	4955	10
230	20230925	151300	55758365	4950	4950	4950	4950	0
231	20230925	151200	55758365	4950	4950	4950	4950	0
232	20230925	151100	55758365	4950	4950	4950	4950	0
233	20230925	151000	55758365	4950	4950	4950	4950	0
234	20230925	150900	55758365	4950	4950	4950	4950	1
235	20230925	150800	55753415	4950	4950	4950	4950	164
236	20230925	150700	54941615	4950	4950	4950	4950	116
237	20230925	150600	54367415	4950	4950	4950	4950	768
238	20230925	150500	50565815	4950	4955	4955	4950	390
239	20230925	150400	48633730	4955	4955	4955	4955	0
240	20230925	150300	48633730	4955	4955	4955	4955	2
241	20230925	150200	48623820	4955	4960	4960	4955	34
242	20230925	150100	48455250	4960	4960	4960	4960	0
243	20230925	150000	48455250	4960	4960	4960	4960	0
244	20230925	145900	48455250	4960	4960	4960	4960	0
245	20230925	145800	48455250	4960	4960	4960	4960	9
246	20230925	145700	48410610	4960	4960	4960	4960	0
247	20230925	145600	48410610	4960	4960	4960	4960	0
248	20230925	145500	48410610	4960	4960	4960	4960	0
249	20230925	145400	48410610	4960	4960	4960	4960	0
250	20230925	145300	48410610	4960	4960	4960	4960	0
251	20230925	145200	48410610	4960	4960	4960	4960	0
252	20230925	145100	48410610	4960	4960	4960	4960	0
253	20230925	145000	48410610	4960	4960	4960	4960	9
254	20230925	144900	48365970	4960	4960	4960	4960	0
255	20230925	144800	48365970	4960	4960	4960	4960	1
256	20230925	144700	48361010	4960	4960	4960	4960	0
257	20230925	144600	48361010	4960	4960	4970	4960	45
258	20230925	144500	48137710	4960	4960	4960	4960	0
259	20230925	144400	48137710	4960	4960	4960	4960	5
260	20230925	144300	48112910	4965	4965	4965	4965	0
261	20230925	144200	48112910	4965	4965	4965	4965	0
262	20230925	144100	48112910	4965	4965	4965	4965	0
263	20230925	144000	48112910	4965	4965	4965	4965	1
264	20230925	143900	48107945	4955	4960	4960	4955	97
265	20230925	143800	47626895	4960	4960	4960	4960	0
266	20230925	143700	47626895	4960	4960	4960	4960	0
267	20230925	143600	47626895	4960	4960	4960	4960	3
268	20230925	143500	47612015	4960	4960	4960	4960	0
269	20230925	143400	47612015	4960	4960	4960	4960	0
270	20230925	143300	47612015	4960	4960	4960	4960	0
271	20230925	143200	47612015	4960	4960	4960	4960	50
272	20230925	143100	47364015	4965	4965	4965	4965	0
273	20230925	143000	47364015	4965	4965	4965	4965	0
274	20230925	142900	47364015	4965	4965	4965	4965	0
275	20230925	142800	47364015	4965	4965	4965	4965	0
276	20230925	142700	47364015	4965	4955	4965	4955	566
277	20230925	142600	44558985	4955	4955	4955	4955	0
278	20230925	142500	44558985	4955	4955	4955	4955	5
279	20230925	142400	44534210	4950	4950	4950	4950	200
280	20230925	142300	43544210	4955	4955	4955	4955	0
281	20230925	142200	43544210	4955	4955	4955	4955	0
282	20230925	142100	43544210	4955	4955	4955	4955	47
283	20230925	142000	43311325	4955	4955	4955	4955	0
284	20230925	141900	43311325	4955	4955	4955	4955	312
285	20230925	141800	41765365	4960	4960	4960	4960	0
286	20230925	141700	41765365	4960	4960	4960	4960	0
287	20230925	141600	41765365	4960	4960	4960	4960	0
288	20230925	141500	41765365	4960	4960	4960	4960	80
289	20230925	141400	41368565	4955	4955	4955	4955	0
290	20230925	141300	41368565	4955	4955	4955	4955	39
291	20230925	141200	41175320	4955	4955	4955	4955	0
292	20230925	141100	41175320	4955	4955	4955	4955	25
293	20230925	141000	41051445	4960	4960	4960	4960	0
294	20230925	140900	41051445	4960	4960	4960	4960	0
295	20230925	140800	41051445	4960	4960	4960	4960	0
296	20230925	140700	41051445	4960	4960	4960	4960	24
297	20230925	140600	40932405	4960	4960	4960	4960	100
298	20230925	140500	40436405	4960	4960	4960	4960	0
299	20230925	140400	40436405	4960	4960	4960	4960	80
300	20230925	140300	40039605	4960	4960	4960	4960	0
301	20230925	140200	40039605	4960	4960	4960	4960	0
302	20230925	140100	40039605	4960	4960	4960	4960	200
303	20230925	140000	39047605	4960	4960	4960	4960	470
304	20230925	135900	36716405	4960	4960	4960	4960	0
305	20230925	135800	36716405	4960	4960	4960	4960	0
306	20230925	135700	36716405	4960	4960	4960	4960	1
307	20230925	135600	36711445	4965	4965	4965	4965	0
308	20230925	135500	36711445	4965	4960	4965	4960	16
309	20230925	135400	36632070	4965	4965	4965	4965	0
310	20230925	135300	36632070	4965	4965	4965	4965	0
311	20230925	135200	36632070	4965	4965	4965	4965	78
312	20230925	135100	36244800	4965	4965	4965	4965	0
313	20230925	135000	36244800	4965	4965	4965	4965	0
314	20230925	134900	36244800	4965	4965	4965	4965	0
315	20230925	134800	36244800	4965	4965	4965	4965	0
316	20230925	134700	36244800	4965	4965	4965	4965	0
317	20230925	134600	36244800	4965	4965	4965	4965	0
318	20230925	134500	36244800	4965	4965	4965	4965	0
319	20230925	134400	36244800	4965	4965	4965	4965	0
320	20230925	134300	36244800	4965	4965	4965	4965	42
321	20230925	134200	36036270	4965	4965	4965	4965	0
322	20230925	134100	36036270	4965	4965	4965	4965	5
323	20230925	134000	36011445	4965	4965	4965	4965	0
324	20230925	133900	36011445	4965	4965	4965	4965	0
325	20230925	133800	36011445	4965	4965	4965	4965	0
326	20230925	133700	36011445	4965	4965	4965	4965	0
327	20230925	133600	36011445	4965	4965	4965	4965	170
328	20230925	133500	35167395	4965	4965	4965	4965	0
329	20230925	133400	35167395	4965	4965	4965	4965	0
330	20230925	133300	35167395	4965	4965	4965	4965	0
331	20230925	133200	35167395	4965	4965	4965	4965	466
332	20230925	133100	32853705	4970	4970	4970	4970	0
333	20230925	133000	32853705	4970	4970	4970	4970	5
334	20230925	132900	32828855	4970	4970	4970	4970	5
335	20230925	132800	32804005	4970	4970	4970	4970	0
336	20230925	132700	32804005	4970	4970	4970	4970	49
337	20230925	132600	32560475	4970	4970	4970	4970	13
338	20230925	132500	32495865	4975	4975	4975	4975	0
339	20230925	132400	32495865	4975	4975	4975	4975	0
340	20230925	132300	32495865	4975	4975	4975	4975	0
341	20230925	132200	32495865	4975	4975	4975	4975	0
342	20230925	132100	32495865	4975	4975	4975	4975	0
343	20230925	132000	32495865	4975	4975	4975	4975	0
344	20230925	131900	32495865	4975	4975	4975	4975	40
345	20230925	131800	32296865	4975	4975	4975	4975	0
346	20230925	131700	32296865	4975	4975	4975	4975	0
347	20230925	131600	32296865	4975	4975	4975	4975	0
348	20230925	131500	32296865	4975	4975	4975	4975	0
349	20230925	131400	32296865	4975	4975	4975	4975	0
350	20230925	131300	32296865	4975	4975	4975	4975	0
351	20230925	131200	32296865	4975	4975	4975	4975	0
352	20230925	131100	32296865	4975	4975	4975	4975	0
353	20230925	131000	32296865	4975	4975	4975	4975	0
354	20230925	130900	32296865	4975	4975	4975	4975	0
355	20230925	130800	32296865	4975	4975	4975	4975	0
356	20230925	130700	32296865	4975	4975	4975	4975	0
357	20230925	130600	32296865	4975	4975	4975	4975	0
358	20230925	130500	32296865	4975	4975	4975	4975	0
359	20230925	130400	32296865	4975	4970	4975	4970	294
360	20230925	130300	30835680	4970	4970	4970	4970	0
361	20230925	130200	30835680	4970	4970	4970	4970	0
362	20230925	130100	30835680	4970	4970	4970	4970	1
363	20230925	130000	30830710	4970	4970	4970	4970	0
364	20230925	125900	30830710	4970	4970	4970	4970	0
365	20230925	125800	30830710	4970	4970	4970	4970	5
366	20230925	125700	30805860	4970	4970	4970	4970	0
367	20230925	125600	30805860	4970	4970	4970	4970	0
368	20230925	125500	30805860	4970	4970	4970	4970	1
369	20230925	125400	30800890	4970	4970	4970	4970	0
370	20230925	125300	30800890	4970	4970	4970	4970	0
371	20230925	125200	30800890	4970	4970	4970	4970	1
372	20230925	125100	30795920	4970	4970	4970	4970	0
373	20230925	125000	30795920	4970	4970	4970	4970	0
374	20230925	124900	30795920	4970	4970	4970	4970	0
375	20230925	124800	30795920	4970	4970	4970	4970	0
376	20230925	124700	30795920	4970	4970	4970	4970	0
377	20230925	124600	30795920	4970	4970	4970	4970	100
378	20230925	124500	30298920	4970	4970	4970	4970	0
379	20230925	124400	30298920	4970	4970	4970	4970	0
380	20230925	124300	30298920	4970	4970	4970	4970	0
381	20230925	124200	30298920	4970	4970	4970	4970	0
382	20230925	124100	30298920	4970	4970	4970	4970	0
383	20230925	124000	30298920	4970	4970	4970	4970	0
384	20230925	123900	30298920	4970	4970	4970	4970	0
385	20230925	123800	30298920	4970	4970	4970	4970	0
386	20230925	123700	30298920	4970	4970	4970	4970	0
387	20230925	123600	30298920	4970	4970	4970	4970	0
388	20230925	123500	30298920	4970	4970	4970	4970	0
389	20230925	123400	30298920	4970	4970	4970	4970	100
390	20230925	123300	29801920	4980	4980	4980	4980	0
391	20230925	123200	29801920	4980	4980	4980	4980	0
392	20230925	123100	29801920	4980	4980	4980	4980	0
393	20230925	123000	29801920	4980	4980	4980	4980	0
394	20230925	122900	29801920	4980	4965	4980	4965	374
395	20230925	122800	27941950	4965	4965	4965	4965	0
396	20230925	122700	27941950	4965	4965	4965	4965	0
397	20230925	122600	27941950	4965	4965	4965	4965	0
398	20230925	122500	27941950	4965	4965	4965	4965	1
399	20230925	122400	27936985	4965	4960	4965	4960	43
400	20230925	122300	27723610	4960	4965	4965	4960	33
401	20230925	122200	27559865	4965	4965	4965	4965	0
402	20230925	122100	27559865	4965	4965	4965	4965	50
403	20230925	122000	27311615	4965	4965	4965	4965	23
404	20230925	121900	27197420	4965	4965	4965	4965	27
405	20230925	121800	27063365	4965	4965	4965	4965	0
406	20230925	121700	27063365	4965	4965	4965	4965	0
407	20230925	121600	27063365	4965	4965	4965	4965	0
408	20230925	121500	27063365	4965	4965	4965	4965	1
409	20230925	121400	27058400	4965	4965	4965	4965	0
410	20230925	121300	27058400	4965	4965	4965	4965	0
411	20230925	121200	27058400	4965	4965	4965	4965	0
412	20230925	121100	27058400	4965	4965	4965	4965	2
413	20230925	121000	27048470	4965	4965	4965	4965	16
414	20230925	120900	26969030	4965	4965	4965	4965	0
415	20230925	120800	26969030	4965	4965	4965	4965	0
416	20230925	120700	26969030	4965	4965	4965	4965	0
417	20230925	120600	26969030	4965	4965	4965	4965	0
418	20230925	120500	26969030	4965	4965	4965	4965	0
419	20230925	120400	26969030	4965	4965	4965	4965	0
420	20230925	120300	26969030	4965	4965	4965	4965	0
421	20230925	120200	26969030	4965	4965	4965	4965	0
422	20230925	120100	26969030	4965	4965	4965	4965	0
423	20230925	120000	26969030	4965	4965	4965	4965	0
424	20230925	115900	26969030	4965	4965	4965	4965	0
425	20230925	115800	26969030	4965	4965	4965	4965	0
426	20230925	115700	26969030	4965	4965	4965	4965	0
427	20230925	115600	26969030	4965	4965	4965	4965	0
428	20230925	115500	26969030	4965	4965	4965	4965	100
429	20230925	115400	26472530	4965	4965	4965	4965	0
430	20230925	115300	26472530	4965	4965	4965	4965	0
431	20230925	115200	26472530	4965	4965	4965	4965	10
432	20230925	115100	26422880	4970	4970	4970	4970	0
433	20230925	115000	26422880	4970	4970	4970	4970	0
434	20230925	114900	26422880	4970	4970	4970	4970	200
435	20230925	114800	25428880	4970	4970	4970	4970	0
436	20230925	114700	25428880	4970	4965	4970	4965	717
437	20230925	114600	21867975	4960	4960	4960	4960	0
438	20230925	114500	21867975	4960	4960	4960	4960	500
439	20230925	114400	19387975	4960	4960	4960	4960	0
440	20230925	114300	19387975	4960	4960	4960	4960	0
441	20230925	114200	19387975	4960	4960	4960	4960	0
442	20230925	114100	19387975	4960	4960	4960	4960	7
443	20230925	114000	19353255	4960	4960	4960	4960	120
444	20230925	113900	18758055	4960	4960	4960	4960	0
445	20230925	113800	18758055	4960	4960	4960	4960	1
446	20230925	113700	18753095	4960	4960	4960	4960	0
447	20230925	113600	18753095	4960	4960	4960	4960	0
448	20230925	113500	18753095	4960	4960	4960	4960	0
449	20230925	113400	18753095	4960	4960	4960	4960	100
450	20230925	113300	18257095	4960	4960	4960	4960	0
451	20230925	113200	18257095	4960	4960	4960	4960	0
452	20230925	113100	18257095	4960	4960	4960	4960	0
453	20230925	113000	18257095	4960	4960	4960	4960	23
454	20230925	112900	18143015	4960	4960	4960	4960	0
455	20230925	112800	18143015	4960	4960	4960	4960	0
456	20230925	112700	18143015	4960	4960	4960	4960	1
457	20230925	112600	18138055	4960	4960	4960	4960	200
458	20230925	112500	17146055	4955	4955	4955	4955	0
459	20230925	112400	17146055	4955	4955	4955	4955	0
460	20230925	112300	17146055	4955	4955	4955	4955	0
461	20230925	112200	17146055	4955	4955	4955	4955	0
462	20230925	112100	17146055	4955	4955	4955	4955	0
463	20230925	112000	17146055	4955	4955	4955	4955	0
464	20230925	111900	17146055	4955	4955	4955	4955	0
465	20230925	111800	17146055	4955	4955	4955	4955	0
466	20230925	111700	17146055	4955	4955	4955	4955	0
467	20230925	111600	17146055	4955	4955	4955	4955	0
468	20230925	111500	17146055	4955	4960	4960	4955	191
469	20230925	111400	16198720	4960	4960	4960	4960	172
470	20230925	111300	15345600	4965	4965	4965	4965	0
471	20230925	111200	15345600	4965	4965	4965	4965	0
472	20230925	111100	15345600	4965	4965	4965	4965	0
473	20230925	111000	15345600	4965	4965	4965	4965	0
474	20230925	110900	15345600	4965	4965	4965	4965	0
475	20230925	110800	15345600	4965	4965	4965	4965	0
476	20230925	110700	15345600	4965	4965	4965	4965	0
477	20230925	110600	15345600	4965	4965	4965	4965	0
478	20230925	110500	15345600	4965	4965	4965	4965	101
479	20230925	110400	14844135	4965	4965	4965	4965	0
480	20230925	110300	14844135	4965	4965	4965	4965	0
481	20230925	110200	14844135	4965	4965	4965	4965	0
482	20230925	110100	14844135	4965	4965	4965	4965	0
483	20230925	110000	14844135	4965	4965	4965	4965	102
484	20230925	105900	14337705	4970	4970	4970	4970	0
485	20230925	105800	14337705	4970	4970	4970	4970	0
486	20230925	105700	14337705	4970	4970	4970	4970	0
487	20230925	105600	14337705	4970	4970	4970	4970	0
488	20230925	105500	14337705	4970	4970	4970	4970	0
489	20230925	105400	14337705	4970	4970	4970	4970	0
490	20230925	105300	14337705	4970	4970	4970	4970	0
491	20230925	105200	14337705	4970	4970	4970	4970	0
492	20230925	105100	14337705	4970	4970	4970	4970	100
493	20230925	105000	13840705	4965	4965	4965	4965	0
494	20230925	104900	13840705	4965	4965	4965	4965	80
495	20230925	104800	13443505	4965	4965	4965	4965	19
496	20230925	104700	13349170	4965	4965	4965	4965	81
497	20230925	104600	12947005	4965	4965	4965	4965	5
498	20230925	104500	12922180	4965	4965	4965	4965	0
499	20230925	104400	12922180	4965	4965	4965	4965	12
500	20230925	104300	12862600	4965	4965	4965	4965	0
501	20230925	104200	12862600	4965	4965	4965	4965	1
502	20230925	104100	12857635	4965	4965	4965	4965	0
503	20230925	104000	12857635	4965	4965	4965	4965	0
504	20230925	103900	12857635	4965	4965	4965	4965	0
505	20230925	103800	12857635	4965	4965	4965	4965	12
506	20230925	103700	12798055	4965	4965	4965	4965	0
507	20230925	103600	12798055	4965	4965	4965	4965	30
508	20230925	103500	12649105	4965	4965	4965	4965	0
509	20230925	103400	12649105	4965	4965	4965	4965	1
510	20230925	103300	12644140	4960	4960	4960	4960	0
511	20230925	103200	12644140	4960	4960	4960	4960	0
512	20230925	103100	12644140	4960	4960	4960	4960	0
513	20230925	103000	12644140	4960	4960	4960	4960	0
514	20230925	102900	12644140	4960	4960	4960	4960	21
515	20230925	102800	12539980	4965	4965	4965	4965	8
516	20230925	102700	12500260	4965	4965	4965	4965	10
517	20230925	102600	12450610	4965	4965	4965	4965	0
518	20230925	102500	12450610	4965	4965	4965	4965	0
519	20230925	102400	12450610	4965	4965	4965	4965	0
520	20230925	102300	12450610	4965	4965	4965	4965	0
521	20230925	102200	12450610	4965	4965	4965	4965	0
522	20230925	102100	12450610	4965	4965	4965	4965	0
523	20230925	102000	12450610	4965	4965	4965	4965	0
524	20230925	101900	12450610	4965	4965	4965	4965	0
525	20230925	101800	12450610	4965	4965	4965	4965	0
526	20230925	101700	12450610	4965	4965	4965	4965	19
527	20230925	101600	12356275	4970	4970	4970	4970	0
528	20230925	101500	12356275	4970	4970	4970	4970	0
529	20230925	101400	12356275	4970	4970	4970	4970	0
530	20230925	101300	12356275	4970	4970	4970	4970	1
531	20230925	101200	12351305	4970	4970	4970	4970	1
532	20230925	101100	12346335	4970	4970	4970	4970	0
533	20230925	101000	12346335	4970	4970	4970	4970	0
534	20230925	100900	12346335	4970	4970	4970	4970	0
535	20230925	100800	12346335	4970	4970	4970	4970	1
536	20230925	100700	12341365	4970	4970	4970	4970	0
537	20230925	100600	12341365	4970	4970	4970	4970	0
538	20230925	100500	12341365	4970	4970	4970	4970	0
539	20230925	100400	12341365	4970	4970	4970	4970	2
540	20230925	100300	12331425	4970	4970	4970	4970	2
541	20230925	100200	12321485	4970	4970	4970	4970	0
542	20230925	100100	12321485	4970	4970	4970	4970	2
543	20230925	100000	12311545	4970	4970	4970	4970	0
544	20230925	095900	12311545	4970	4970	4970	4970	0
545	20230925	095800	12311545	4970	4970	4970	4970	0
546	20230925	095700	12311545	4970	4970	4970	4970	0
547	20230925	095600	12311545	4970	4970	4970	4970	0
548	20230925	095500	12311545	4970	4970	4970	4970	0
549	20230925	095400	12311545	4970	4970	4970	4970	0
550	20230925	095300	12311545	4970	4970	4970	4970	0
551	20230925	095200	12311545	4970	4970	4970	4970	0
552	20230925	095100	12311545	4970	4970	4970	4970	0
553	20230925	095000	12311545	4970	4970	4970	4970	121
554	20230925	094900	11710175	4970	4970	4970	4970	0
555	20230925	094800	11710175	4970	4970	4970	4970	0
556	20230925	094700	11710175	4970	4970	4970	4970	0
557	20230925	094600	11710175	4970	4970	4970	4970	35
558	20230925	094500	11536225	4965	4965	4965	4965	110
559	20230925	094400	10990075	4965	4965	4965	4965	0
560	20230925	094300	10990075	4965	4970	4970	4965	40
561	20230925	094200	10791280	4970	4970	4970	4970	61
562	20230925	094100	10488110	4965	4965	4970	4965	18
563	20230925	094000	10398685	4970	4960	4970	4960	119
564	20230925	093900	9808005	4975	4975	4975	4975	5
565	20230925	093800	9783130	4980	4980	4980	4980	0
566	20230925	093700	9783130	4980	4980	4980	4980	45
567	20230925	093600	9559030	4980	4980	4980	4980	0
568	20230925	093500	9559030	4980	4980	4980	4980	0
569	20230925	093400	9559030	4980	4980	4980	4980	2
570	20230925	093300	9549070	4980	4980	4980	4980	0
571	20230925	093200	9549070	4980	4980	4980	4980	0
572	20230925	093100	9549070	4980	4980	4980	4980	3
573	20230925	093000	9534130	4980	4980	4980	4980	43
574	20230925	092900	9319990	4980	4980	4980	4980	200
575	20230925	092800	8323990	4980	4980	4980	4975	262
576	20230925	092700	7019730	4980	4980	4980	4980	4
577	20230925	092600	6999810	4995	4995	4995	4995	2
578	20230925	092500	6989820	5000	5000	5000	5000	0
579	20230925	092400	6989820	5000	5000	5000	5000	3
580	20230925	092300	6974820	5000	5000	5000	5000	9
581	20230925	092200	6929820	5000	5000	5000	5000	0
582	20230925	092100	6929820	5000	5000	5000	5000	1
583	20230925	092000	6924820	5000	5000	5000	5000	0
584	20230925	091900	6924820	5000	5000	5000	5000	0
585	20230925	091800	6924820	5000	5000	5000	5000	0
586	20230925	091700	6924820	5000	4985	5000	4985	200
587	20230925	091600	5927205	4950	4960	4960	4950	992
588	20230925	091500	1013725	4945	4945	4945	4945	0
589	20230925	091400	1013725	4945	4945	4945	4945	0
590	20230925	091300	1013725	4945	4945	4945	4945	0
591	20230925	091200	1013725	4945	4945	4945	4945	0
592	20230925	091100	1013725	4945	4945	4945	4945	0
593	20230925	091000	1013725	4945	4945	4945	4945	0
594	20230925	090900	1013725	4945	4945	4945	4945	0
595	20230925	090800	1013725	4945	4945	4945	4945	0
596	20230925	090700	1013725	4945	4945	4945	4945	0
597	20230925	090600	1013725	4945	4945	4945	4945	0
598	20230925	090500	1013725	4945	4945	4945	4945	0
599	20230925	090400	1013725	4945	4945	4945	4945	0
600	20230925	090300	1013725	4945	4945	4945	4945	0
601	20230925	090200	1013725	4945	4945	4945	4945	0
602	20230925	090100	1013725	4945	4945	4945	4945	0
603	20230925	090000	1013725	4945	4945	4945	4945	205