KissMeData/088260/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	194400	44853110	5000	5000	5000	5000	1054
3	20230925	194300	44853110	5000	5000	5000	5000	0
4	20230925	194200	44853110	5000	5000	5000	5000	0
5	20230925	194100	44853110	5000	5000	5000	5000	0
6	20230925	194000	44853110	5000	5000	5000	5000	0
7	20230925	193900	44853110	5000	5000	5000	5000	0
8	20230925	193800	44853110	5000	5000	5000	5000	0
9	20230925	193700	44853110	5000	5000	5000	5000	0
10	20230925	193600	44853110	5000	5000	5000	5000	0
11	20230925	193500	44853110	5000	5000	5000	5000	0
12	20230925	193400	44853110	5000	5000	5000	5000	0
13	20230925	193300	44853110	5000	5000	5000	5000	0
14	20230925	193200	44853110	5000	5000	5000	5000	0
15	20230925	193100	44853110	5000	5000	5000	5000	0
16	20230925	193000	44853110	5000	5000	5000	5000	0
17	20230925	192900	44853110	5000	5000	5000	5000	0
18	20230925	192800	44853110	5000	5000	5000	5000	0
19	20230925	192700	44853110	5000	5000	5000	5000	0
20	20230925	192600	44853110	5000	5000	5000	5000	0
21	20230925	192500	44853110	5000	5000	5000	5000	0
22	20230925	192400	44853110	5000	5000	5000	5000	0
23	20230925	192300	44853110	5000	5000	5000	5000	0
24	20230925	192200	44853110	5000	5000	5000	5000	0
25	20230925	192100	44853110	5000	5000	5000	5000	0
26	20230925	192000	44853110	5000	5000	5000	5000	0
27	20230925	191900	44853110	5000	5000	5000	5000	0
28	20230925	191800	44853110	5000	5000	5000	5000	0
29	20230925	191700	44853110	5000	5000	5000	5000	0
30	20230925	191600	44853110	5000	5000	5000	5000	0
31	20230925	191500	44853110	5000	5000	5000	5000	0
32	20230925	191400	44853110	5000	5000	5000	5000	1054
33	20230925	191300	44853110	5000	5000	5000	5000	0
34	20230925	191200	44853110	5000	5000	5000	5000	0
35	20230925	191100	44853110	5000	5000	5000	5000	0
36	20230925	191000	44853110	5000	5000	5000	5000	0
37	20230925	190900	44853110	5000	5000	5000	5000	0
38	20230925	190800	44853110	5000	5000	5000	5000	0
39	20230925	190700	44853110	5000	5000	5000	5000	0
40	20230925	190600	44853110	5000	5000	5000	5000	0
41	20230925	190500	44853110	5000	5000	5000	5000	0
42	20230925	190400	44853110	5000	5000	5000	5000	0
43	20230925	190300	44853110	5000	5000	5000	5000	0
44	20230925	190200	44853110	5000	5000	5000	5000	0
45	20230925	190100	44853110	5000	5000	5000	5000	0
46	20230925	190000	44853110	5000	5000	5000	5000	0
47	20230925	185900	44853110	5000	5000	5000	5000	0
48	20230925	185800	44853110	5000	5000	5000	5000	0
49	20230925	185700	44853110	5000	5000	5000	5000	0
50	20230925	185600	44853110	5000	5000	5000	5000	0
51	20230925	185500	44853110	5000	5000	5000	5000	0
52	20230925	185400	44853110	5000	5000	5000	5000	0
53	20230925	185300	44853110	5000	5000	5000	5000	0
54	20230925	185200	44853110	5000	5000	5000	5000	0
55	20230925	185100	44853110	5000	5000	5000	5000	0
56	20230925	185000	44853110	5000	5000	5000	5000	0
57	20230925	184900	44853110	5000	5000	5000	5000	0
58	20230925	184800	44853110	5000	5000	5000	5000	0
59	20230925	184700	44853110	5000	5000	5000	5000	0
60	20230925	184600	44853110	5000	5000	5000	5000	0
61	20230925	184500	44853110	5000	5000	5000	5000	0
62	20230925	184400	44853110	5000	5000	5000	5000	1054
63	20230925	184300	44853110	5000	5000	5000	5000	0
64	20230925	184200	44853110	5000	5000	5000	5000	0
65	20230925	184100	44853110	5000	5000	5000	5000	0
66	20230925	184000	44853110	5000	5000	5000	5000	0
67	20230925	183900	44853110	5000	5000	5000	5000	0
68	20230925	183800	44853110	5000	5000	5000	5000	0
69	20230925	183700	44853110	5000	5000	5000	5000	0
70	20230925	183600	44853110	5000	5000	5000	5000	0
71	20230925	183500	44853110	5000	5000	5000	5000	0
72	20230925	183400	44853110	5000	5000	5000	5000	0
73	20230925	183300	44853110	5000	5000	5000	5000	0
74	20230925	183200	44853110	5000	5000	5000	5000	0
75	20230925	183100	44853110	5000	5000	5000	5000	0
76	20230925	183000	44853110	5000	5000	5000	5000	0
77	20230925	182900	44853110	5000	5000	5000	5000	0
78	20230925	182800	44853110	5000	5000	5000	5000	0
79	20230925	182700	44853110	5000	5000	5000	5000	0
80	20230925	182600	44853110	5000	5000	5000	5000	0
81	20230925	182500	44853110	5000	5000	5000	5000	0
82	20230925	182400	44853110	5000	5000	5000	5000	0
83	20230925	182300	44853110	5000	5000	5000	5000	0
84	20230925	182200	44853110	5000	5000	5000	5000	0
85	20230925	182100	44853110	5000	5000	5000	5000	0
86	20230925	182000	44853110	5000	5000	5000	5000	0
87	20230925	181900	44853110	5000	5000	5000	5000	0
88	20230925	181800	44853110	5000	5000	5000	5000	0
89	20230925	181700	44853110	5000	5000	5000	5000	0
90	20230925	181600	44853110	5000	5000	5000	5000	0
91	20230925	181500	44853110	5000	5000	5000	5000	0
92	20230925	181400	44853110	5000	5000	5000	5000	1054
93	20230925	181300	44853110	5000	5000	5000	5000	0
94	20230925	181200	44853110	5000	5000	5000	5000	0
95	20230925	181100	44853110	5000	5000	5000	5000	0
96	20230925	181000	44853110	5000	5000	5000	5000	0
97	20230925	180900	44853110	5000	5000	5000	5000	0
98	20230925	180800	44853110	5000	5000	5000	5000	0
99	20230925	180700	44853110	5000	5000	5000	5000	0
100	20230925	180600	44853110	5000	5000	5000	5000	0
101	20230925	180500	44853110	5000	5000	5000	5000	0
102	20230925	180400	44853110	5000	5000	5000	5000	0
103	20230925	180300	44853110	5000	5000	5000	5000	0
104	20230925	180200	44853110	5000	5000	5000	5000	0
105	20230925	180100	44853110	5000	5000	5000	5000	0
106	20230925	180000	44853110	5000	5000	5000	5000	0
107	20230925	175900	44853110	5000	5000	5000	5000	0
108	20230925	175800	44853110	5000	5000	5000	5000	0
109	20230925	175700	44853110	5000	5000	5000	5000	0
110	20230925	175600	44853110	5000	5000	5000	5000	0
111	20230925	175500	44853110	5000	5000	5000	5000	0
112	20230925	175400	44853110	5000	5000	5000	5000	0
113	20230925	175300	44853110	5000	5000	5000	5000	0
114	20230925	175200	44853110	5000	5000	5000	5000	0
115	20230925	175100	44853110	5000	5000	5000	5000	0
116	20230925	175000	44853110	5000	5000	5000	5000	0
117	20230925	174900	44853110	5000	5000	5000	5000	0
118	20230925	174800	44853110	5000	5000	5000	5000	0
119	20230925	174700	44853110	5000	5000	5000	5000	0
120	20230925	174600	44853110	5000	5000	5000	5000	0
121	20230925	174500	44853110	5000	5000	5000	5000	0
122	20230925	174400	44853110	5000	5000	5000	5000	1054
123	20230925	174300	44853110	5000	5000	5000	5000	0
124	20230925	174200	44853110	5000	5000	5000	5000	0
125	20230925	174100	44853110	5000	5000	5000	5000	0
126	20230925	174000	44853110	5000	5000	5000	5000	0
127	20230925	173900	44853110	5000	5000	5000	5000	0
128	20230925	173800	44853110	5000	5000	5000	5000	0
129	20230925	173700	44853110	5000	5000	5000	5000	0
130	20230925	173600	44853110	5000	5000	5000	5000	0
131	20230925	173500	44853110	5000	5000	5000	5000	0
132	20230925	173400	44853110	5000	5000	5000	5000	0
133	20230925	173300	44853110	5000	5000	5000	5000	0
134	20230925	173200	44853110	5000	5000	5000	5000	0
135	20230925	173100	44853110	5000	5000	5000	5000	0
136	20230925	173000	44853110	5000	5000	5000	5000	0
137	20230925	172900	44853110	5000	5000	5000	5000	0
138	20230925	172800	44853110	5000	5000	5000	5000	0
139	20230925	172700	44853110	5000	5000	5000	5000	0
140	20230925	172600	44853110	5000	5000	5000	5000	0
141	20230925	172500	44853110	5000	5000	5000	5000	0
142	20230925	172400	44853110	5000	5000	5000	5000	0
143	20230925	172300	44853110	5000	5000	5000	5000	0
144	20230925	172200	44853110	5000	5000	5000	5000	0
145	20230925	172100	44853110	5000	5000	5000	5000	0
146	20230925	172000	44853110	5000	5000	5000	5000	0
147	20230925	171900	44853110	5000	5000	5000	5000	0
148	20230925	171800	44853110	5000	5000	5000	5000	0
149	20230925	171700	44853110	5000	5000	5000	5000	0
150	20230925	171600	44853110	5000	5000	5000	5000	0
151	20230925	171500	44853110	5000	5000	5000	5000	0
152	20230925	171400	44853110	5000	5000	5000	5000	1054
153	20230925	171300	44853110	5000	5000	5000	5000	0
154	20230925	171200	44853110	5000	5000	5000	5000	0
155	20230925	171100	44853110	5000	5000	5000	5000	0
156	20230925	171000	44853110	5000	5000	5000	5000	0
157	20230925	170900	44853110	5000	5000	5000	5000	0
158	20230925	170800	44853110	5000	5000	5000	5000	0
159	20230925	170700	44853110	5000	5000	5000	5000	0
160	20230925	170600	44853110	5000	5000	5000	5000	0
161	20230925	170500	44853110	5000	5000	5000	5000	0
162	20230925	170400	44853110	5000	5000	5000	5000	0
163	20230925	170300	44853110	5000	5000	5000	5000	0
164	20230925	170200	44853110	5000	5000	5000	5000	0
165	20230925	170100	44853110	5000	5000	5000	5000	0
166	20230925	170000	44853110	5000	5000	5000	5000	0
167	20230925	165900	44853110	5000	5000	5000	5000	0
168	20230925	165800	44853110	5000	5000	5000	5000	0
169	20230925	165700	44853110	5000	5000	5000	5000	0
170	20230925	165600	44853110	5000	5000	5000	5000	0
171	20230925	165500	44853110	5000	5000	5000	5000	0
172	20230925	165400	44853110	5000	5000	5000	5000	0
173	20230925	165300	44853110	5000	5000	5000	5000	0
174	20230925	165200	44853110	5000	5000	5000	5000	0
175	20230925	165100	44853110	5000	5000	5000	5000	0
176	20230925	165000	44853110	5000	5000	5000	5000	0
177	20230925	164900	44853110	5000	5000	5000	5000	0
178	20230925	164800	44853110	5000	5000	5000	5000	0
179	20230925	164700	44853110	5000	5000	5000	5000	0
180	20230925	164600	44853110	5000	5000	5000	5000	0
181	20230925	164500	44853110	5000	5000	5000	5000	0
182	20230925	164400	44853110	5000	5000	5000	5000	1054
183	20230925	164300	44853110	5000	5000	5000	5000	0
184	20230925	164200	44853110	5000	5000	5000	5000	0
185	20230925	164100	44853110	5000	5000	5000	5000	0
186	20230925	164000	44853110	5000	5000	5000	5000	0
187	20230925	163900	44853110	5000	5000	5000	5000	0
188	20230925	163800	44853110	5000	5000	5000	5000	0
189	20230925	163700	44853110	5000	5000	5000	5000	0
190	20230925	163600	44853110	5000	5000	5000	5000	0
191	20230925	163500	44853110	5000	5000	5000	5000	0
192	20230925	163400	44853110	5000	5000	5000	5000	0
193	20230925	163300	44853110	5000	5000	5000	5000	0
194	20230925	163200	44853110	5000	5000	5000	5000	0
195	20230925	163100	44853110	5000	5000	5000	5000	0
196	20230925	163000	44853110	5000	5000	5000	5000	0
197	20230925	162900	44853110	5000	5000	5000	5000	0
198	20230925	162800	44853110	5000	5000	5000	5000	0
199	20230925	162700	44853110	5000	5000	5000	5000	0
200	20230925	162600	44853110	5000	5000	5000	5000	0
201	20230925	162500	44853110	5000	5000	5000	5000	0
202	20230925	162400	44853110	5000	5000	5000	5000	0
203	20230925	162300	44853110	5000	5000	5000	5000	0
204	20230925	162200	44853110	5000	5000	5000	5000	0
205	20230925	162100	44853110	5000	5000	5000	5000	0
206	20230925	162000	44853110	5000	5000	5000	5000	0
207	20230925	161900	44853110	5000	5000	5000	5000	0
208	20230925	161800	44853110	5000	5000	5000	5000	0
209	20230925	161700	44853110	5000	5000	5000	5000	0
210	20230925	161600	44853110	5000	5000	5000	5000	0
211	20230925	161500	44853110	5000	5000	5000	5000	0
212	20230925	161400	44853110	5000	5000	5000	5000	1054
213	20230925	161300	44853110	5000	5000	5000	5000	0
214	20230925	161200	44853110	5000	5000	5000	5000	0
215	20230925	161100	44853110	5000	5000	5000	5000	0
216	20230925	161000	44853110	5000	5000	5000	5000	0
217	20230925	160900	44853110	5000	5000	5000	5000	0
218	20230925	160800	44853110	5000	5000	5000	5000	0
219	20230925	160700	44853110	5000	5000	5000	5000	0
220	20230925	160600	44853110	5000	5000	5000	5000	0
221	20230925	160500	44853110	5000	5000	5000	5000	0
222	20230925	160400	44853110	5000	5000	5000	5000	0
223	20230925	160300	44853110	5000	5000	5000	5000	0
224	20230925	160200	44853110	5000	5000	5000	5000	0
225	20230925	160100	44853110	5000	5000	5000	5000	0
226	20230925	160000	44853110	5000	5000	5000	5000	0
227	20230925	155900	44853110	5000	5000	5000	5000	0
228	20230925	155800	44853110	5000	5000	5000	5000	0
229	20230925	155700	44853110	5000	5000	5000	5000	0
230	20230925	155600	44853110	5000	5000	5000	5000	0
231	20230925	155500	44853110	5000	5000	5000	5000	0
232	20230925	155400	44853110	5000	5000	5000	5000	0
233	20230925	155300	44853110	5000	5000	5000	5000	0
234	20230925	155200	44853110	5000	5000	5000	5000	0
235	20230925	155100	44853110	5000	5000	5000	5000	0
236	20230925	155000	44853110	5000	5000	5000	5000	0
237	20230925	154900	44853110	5000	5000	5000	5000	0
238	20230925	154800	44853110	5000	5000	5000	5000	0
239	20230925	154700	44853110	5000	5000	5000	5000	0
240	20230925	154600	44853110	5000	5000	5000	5000	0
241	20230925	154500	44853110	5000	5000	5000	5000	0
242	20230925	154400	44853110	5000	5000	5000	5000	1054
243	20230925	154300	44853110	5000	5000	5000	5000	0
244	20230925	154200	44853110	5000	5000	5000	5000	0
245	20230925	154100	44853110	5000	5000	5000	5000	0
246	20230925	154000	44853110	5000	5000	5000	5000	0
247	20230925	153900	44853110	5000	5000	5000	5000	0
248	20230925	153800	44853110	5000	5000	5000	5000	0
249	20230925	153700	44853110	5000	5000	5000	5000	0
250	20230925	153600	44853110	5000	5000	5000	5000	0
251	20230925	153500	44853110	5000	5000	5000	5000	0
252	20230925	153400	44853110	5000	5000	5000	5000	0
253	20230925	153300	44853110	5000	5000	5000	5000	0
254	20230925	153200	44853110	5000	5000	5000	5000	0
255	20230925	153100	44853110	5000	5000	5000	5000	0
256	20230925	153000	44853110	5000	5000	5000	5000	1054
257	20230925	152900	39583110	4995	4995	4995	4995	0
258	20230925	152800	39583110	4995	4995	4995	4995	0
259	20230925	152700	39583110	4995	4995	4995	4995	0
260	20230925	152600	39583110	4995	4995	4995	4995	0
261	20230925	152500	39583110	4995	4995	4995	4995	0
262	20230925	152400	39583110	4995	4995	4995	4995	0
263	20230925	152300	39583110	4995	4995	4995	4995	0
264	20230925	152200	39583110	4995	4995	4995	4995	0
265	20230925	152100	39583110	4995	4995	4995	4995	0
266	20230925	152000	39583110	4995	4995	4995	4995	0
267	20230925	151900	39583110	4995	4995	4995	4995	19
268	20230925	151800	39488205	4995	4995	4995	4995	1
269	20230925	151700	39483210	4990	4990	4990	4990	0
270	20230925	151600	39483210	4990	4995	4995	4990	244
271	20230925	151500	38264675	4995	4995	4995	4995	0
272	20230925	151400	38264675	4995	4995	4995	4995	0
273	20230925	151300	38264675	4995	4995	4995	4995	0
274	20230925	151200	38264675	4995	4995	4995	4995	0
275	20230925	151100	38264675	4995	4995	4995	4995	0
276	20230925	151000	38264675	4995	4995	4995	4995	0
277	20230925	150900	38264675	4995	4995	4995	4995	0
278	20230925	150800	38264675	4995	4995	4995	4995	136
279	20230925	150700	37585355	4995	4995	4995	4995	0
280	20230925	150600	37585355	4995	4995	4995	4995	0
281	20230925	150500	37585355	4995	4995	4995	4995	0
282	20230925	150400	37585355	4995	4995	4995	4995	0
283	20230925	150300	37585355	4995	4995	4995	4995	0
284	20230925	150200	37585355	4995	4995	4995	4995	0
285	20230925	150100	37585355	4995	4995	4995	4995	133
286	20230925	150000	36921020	4995	4995	4995	4995	0
287	20230925	145900	36921020	4995	4995	4995	4995	0
288	20230925	145800	36921020	4995	4995	4995	4995	0
289	20230925	145700	36921020	4995	4995	4995	4995	100
290	20230925	145600	36421520	4995	4995	4995	4995	0
291	20230925	145500	36421520	4995	4995	4995	4995	0
292	20230925	145400	36421520	4995	4995	4995	4995	0
293	20230925	145300	36421520	4995	4995	4995	4995	0
294	20230925	145200	36421520	4995	4995	4995	4995	0
295	20230925	145100	36421520	4995	4995	4995	4995	50
296	20230925	145000	36171770	4990	4990	4990	4990	0
297	20230925	144900	36171770	4990	4990	4990	4990	0
298	20230925	144800	36171770	4990	4990	4990	4990	0
299	20230925	144700	36171770	4990	4990	4990	4990	0
300	20230925	144600	36171770	4990	4990	4990	4990	0
301	20230925	144500	36171770	4990	4990	4990	4990	1
302	20230925	144400	36166780	4995	4995	4995	4995	1
303	20230925	144300	36161785	4990	4990	4990	4990	0
304	20230925	144200	36161785	4990	4990	4990	4990	0
305	20230925	144100	36161785	4990	4990	4990	4990	0
306	20230925	144000	36161785	4990	4990	4990	4990	0
307	20230925	143900	36161785	4990	4990	4990	4990	0
308	20230925	143800	36161785	4990	4990	4990	4990	0
309	20230925	143700	36161785	4990	4990	4990	4990	2
310	20230925	143600	36151805	4990	4990	4990	4990	0
311	20230925	143500	36151805	4990	4990	4990	4990	38
312	20230925	143400	35962185	4990	4990	4990	4990	0
313	20230925	143300	35962185	4990	4990	4990	4990	0
314	20230925	143200	35962185	4990	4990	4990	4990	0
315	20230925	143100	35962185	4990	4990	4990	4990	0
316	20230925	143000	35962185	4990	4990	4990	4990	0
317	20230925	142900	35962185	4990	4990	4990	4990	160
318	20230925	142800	35163785	4990	4990	4990	4990	0
319	20230925	142700	35163785	4990	4990	4990	4990	0
320	20230925	142600	35163785	4990	4990	4990	4990	0
321	20230925	142500	35163785	4990	4990	4990	4990	0
322	20230925	142400	35163785	4990	4990	4990	4990	0
323	20230925	142300	35163785	4990	4990	4990	4990	2
324	20230925	142200	35153805	4990	4990	4990	4990	1
325	20230925	142100	35148815	4990	4990	4990	4990	0
326	20230925	142000	35148815	4990	4990	4990	4990	0
327	20230925	141900	35148815	4990	4990	4990	4990	0
328	20230925	141800	35148815	4990	4990	4990	4990	0
329	20230925	141700	35148815	4990	4990	4990	4990	0
330	20230925	141600	35148815	4990	4990	4990	4990	0
331	20230925	141500	35148815	4990	4990	4990	4990	0
332	20230925	141400	35148815	4990	4990	4990	4990	0
333	20230925	141300	35148815	4990	4990	4990	4990	0
334	20230925	141200	35148815	4990	4990	4990	4990	0
335	20230925	141100	35148815	4990	4990	4990	4990	0
336	20230925	141000	35148815	4990	4990	4990	4990	0
337	20230925	140900	35148815	4990	4990	4990	4990	0
338	20230925	140800	35148815	4990	4990	4990	4990	0
339	20230925	140700	35148815	4990	4990	4990	4990	0
340	20230925	140600	35148815	4990	4990	4990	4990	0
341	20230925	140500	35148815	4990	4990	4990	4990	1
342	20230925	140400	35143825	4985	4990	4990	4985	8
343	20230925	140300	35103910	4985	4985	4985	4985	1
344	20230925	140200	35098925	4985	4990	4990	4985	76
345	20230925	140100	34719705	4990	4990	4990	4990	127
346	20230925	140000	34085975	4990	4990	4990	4990	127
347	20230925	135900	33452245	4985	4990	4990	4985	3002
348	20230925	135800	18472275	4990	4990	4990	4990	0
349	20230925	135700	18472275	4990	4990	4990	4990	0
350	20230925	135600	18472275	4990	4990	4990	4990	0
351	20230925	135500	18472275	4990	4990	4990	4990	0
352	20230925	135400	18472275	4990	4990	4990	4990	0
353	20230925	135300	18472275	4990	4985	4990	4985	11
354	20230925	135200	18417430	4985	4985	4985	4985	7
355	20230925	135100	18382535	4975	4975	4975	4975	0
356	20230925	135000	18382535	4975	4975	4975	4975	0
357	20230925	134900	18382535	4975	4985	4990	4975	12
358	20230925	134800	18322760	4990	4990	4990	4990	1
359	20230925	134700	18317770	4985	4990	4990	4985	13
360	20230925	134600	18252955	4985	4985	4985	4985	13
361	20230925	134500	18188150	4985	4985	4985	4985	0
362	20230925	134400	18188150	4985	4985	4985	4985	8
363	20230925	134300	18148270	4990	4990	4990	4990	0
364	20230925	134200	18148270	4990	4990	4990	4990	0
365	20230925	134100	18148270	4990	4990	4990	4990	0
366	20230925	134000	18148270	4990	4990	4990	4990	1
367	20230925	133900	18143280	4980	4980	4980	4980	1
368	20230925	133800	18138300	4975	4975	4975	4975	11
369	20230925	133700	18083575	4975	4980	4980	4975	2
370	20230925	133600	18073620	4980	4980	4980	4980	0
371	20230925	133500	18073620	4980	4980	4980	4980	0
372	20230925	133400	18073620	4980	4980	4980	4980	0
373	20230925	133300	18073620	4980	4980	4980	4980	0
374	20230925	133200	18073620	4980	4980	4980	4980	0
375	20230925	133100	18073620	4980	4980	4980	4980	3
376	20230925	133000	18058680	4980	4980	4980	4980	0
377	20230925	132900	18058680	4980	4980	4980	4980	0
378	20230925	132800	18058680	4980	4980	4980	4980	0
379	20230925	132700	18058680	4980	4980	4980	4980	0
380	20230925	132600	18058680	4980	4980	4980	4980	0
381	20230925	132500	18058680	4980	4990	4990	4980	2
382	20230925	132400	18048710	4990	4990	4990	4990	2
383	20230925	132300	18038730	4990	4990	4990	4990	0
384	20230925	132200	18038730	4990	4990	4990	4990	0
385	20230925	132100	18038730	4990	4990	4990	4990	0
386	20230925	132000	18038730	4990	4990	4990	4990	1
387	20230925	131900	18033740	4980	4990	4990	4980	13
388	20230925	131800	17968900	4990	4990	4990	4990	11
389	20230925	131700	17914010	4990	4990	4990	4990	0
390	20230925	131600	17914010	4990	4990	4990	4990	0
391	20230925	131500	17914010	4990	4990	4990	4990	0
392	20230925	131400	17914010	4990	4990	4990	4990	0
393	20230925	131300	17914010	4990	4990	4990	4990	0
394	20230925	131200	17914010	4990	4990	4990	4990	0
395	20230925	131100	17914010	4990	4990	4990	4990	3
396	20230925	131000	17899040	4975	4990	4990	4975	27
397	20230925	130900	17764685	4990	4990	4990	4990	0
398	20230925	130800	17764685	4990	4990	4990	4990	0
399	20230925	130700	17764685	4990	4990	4990	4990	0
400	20230925	130600	17764685	4990	4990	4990	4990	0
401	20230925	130500	17764685	4990	4990	4990	4990	0
402	20230925	130400	17764685	4990	4990	4990	4990	0
403	20230925	130300	17764685	4990	4990	4990	4990	0
404	20230925	130200	17764685	4990	4990	4990	4990	0
405	20230925	130100	17764685	4990	4990	4990	4990	1
406	20230925	130000	17759695	4990	4975	4990	4975	6
407	20230925	125900	17729770	4990	4975	4990	4975	5
408	20230925	125800	17704880	4980	4980	4990	4975	5
409	20230925	125700	17679975	4980	4980	4990	4980	16
410	20230925	125600	17600285	4985	4985	4985	4985	6
411	20230925	125500	17570375	4985	4985	4990	4985	6
412	20230925	125400	17540455	4985	4985	4985	4985	5
413	20230925	125300	17515530	4985	4985	4990	4985	5
414	20230925	125200	17490600	4985	4985	4985	4985	6
415	20230925	125100	17460690	4990	4990	4990	4985	11
416	20230925	125000	17405820	4985	4985	4990	4985	24
417	20230925	124900	17286170	4985	4985	4990	4985	7
418	20230925	124800	17251265	4985	4990	4990	4985	18
419	20230925	124700	17161510	4985	4985	4985	4985	32
420	20230925	124600	17001990	4985	4985	4990	4985	43
421	20230925	124500	16787615	4985	4985	4990	4985	15
422	20230925	124400	16712835	4985	4990	4990	4985	10
423	20230925	124300	16662980	4985	4985	4985	4985	4
424	20230925	124200	16643040	4985	4985	4990	4985	13
425	20230925	124100	16578225	4985	4985	4990	4985	5
426	20230925	124000	16553295	4985	4985	4990	4985	19
427	20230925	123900	16458570	4985	4985	4985	4985	5
428	20230925	123800	16433645	4985	4985	4990	4985	32
429	20230925	123700	16274110	4985	4985	4990	4985	8
430	20230925	123600	16234215	4990	4985	4990	4985	26
431	20230925	123500	16104495	4985	4985	4985	4985	4
432	20230925	123400	16084555	4985	4985	4990	4985	6
433	20230925	123300	16054640	4985	4985	4990	4985	7
434	20230925	123200	16019730	4985	4985	4990	4985	32
435	20230925	123100	15860205	4985	4985	4985	4985	5
436	20230925	123000	15835280	4990	4985	4990	4985	5
437	20230925	122900	15810350	4985	4985	4990	4985	6
438	20230925	122800	15780435	4985	4985	4990	4985	8
439	20230925	122700	15740535	4985	4985	4985	4985	42
440	20230925	122600	15531165	4990	4985	4990	4985	5
441	20230925	122500	15506235	4985	4985	4990	4985	31
442	20230925	122400	15351685	4985	4985	4990	4985	17
443	20230925	122300	15266930	4985	4985	4985	4985	4
444	20230925	122200	15246990	4985	4985	4985	4985	5
445	20230925	122100	15222065	4985	4985	4990	4985	5
446	20230925	122000	15197135	4985	4985	4985	4985	4
447	20230925	121900	15177195	4985	4985	4990	4985	6
448	20230925	121800	15147280	4985	4985	4985	4985	4
449	20230925	121700	15127340	4985	4985	4990	4985	5
450	20230925	121600	15102410	4985	4985	4990	4985	6
451	20230925	121500	15072495	4985	4990	4990	4985	7
452	20230925	121400	15037585	4985	4985	4985	4985	31
453	20230925	121300	14883050	4990	4985	4990	4985	5
454	20230925	121200	14858120	4985	4985	4985	4985	4
455	20230925	121100	14838180	4985	4985	4990	4985	7
456	20230925	121000	14803275	4985	4985	4985	4985	4
457	20230925	120900	14783335	4985	4985	4990	4985	6
458	20230925	120800	14753420	4985	4985	4985	4985	4
459	20230925	120700	14733480	4985	4985	4990	4985	5
460	20230925	120600	14708550	4985	4985	4985	4985	5
461	20230925	120500	14683625	4990	4985	4990	4985	5
462	20230925	120400	14658695	4985	4985	4985	4985	5
463	20230925	120300	14633770	4985	4985	4990	4985	5
464	20230925	120200	14608840	4985	4985	4985	4985	4
465	20230925	120100	14588900	4990	4985	4990	4985	6
466	20230925	120000	14558985	4985	4985	4990	4985	9
467	20230925	115900	14514115	4985	4985	4985	4985	5
468	20230925	115800	14489190	4985	4990	4990	4985	5
469	20230925	115700	14464260	4985	4985	4985	4985	4
470	20230925	115600	14444320	4985	4985	4985	4985	5
471	20230925	115500	14419395	4985	4985	4990	4985	5
472	20230925	115400	14394465	4985	4985	4990	4985	6
473	20230925	115300	14364550	4985	4985	4985	4985	4
474	20230925	115200	14344610	4985	4985	4990	4985	5
475	20230925	115100	14319680	4985	4985	4985	4985	6
476	20230925	115000	14289770	4985	4985	4990	4985	5
477	20230925	114900	14264840	4985	4985	4985	4985	5
478	20230925	114800	14239915	4985	4985	4985	4985	4
479	20230925	114700	14219975	4985	4985	4990	4985	5
480	20230925	114600	14195045	4985	4985	4990	4985	6
481	20230925	114500	14165130	4985	4985	4985	4985	4
482	20230925	114400	14145190	4985	4985	4985	4985	5
483	20230925	114300	14120265	4985	4985	4990	4985	11
484	20230925	114200	14065420	4985	4985	4990	4985	42
485	20230925	114100	13856015	4980	4985	4990	4980	39
486	20230925	114000	13661600	4990	4985	4990	4985	5
487	20230925	113900	13636670	4985	4985	4990	4985	6
488	20230925	113800	13606755	4985	4985	4985	4985	4
489	20230925	113700	13586815	4985	4990	4990	4985	5
490	20230925	113600	13561885	4985	4985	4985	4985	5
491	20230925	113500	13536960	4985	4985	4990	4985	5
492	20230925	113400	13512030	4985	4985	4985	4985	4
493	20230925	113300	13492090	4985	4990	4990	4985	6
494	20230925	113200	13462175	4985	4985	4985	4985	4
495	20230925	113100	13442235	4985	4985	4990	4985	6
496	20230925	113000	13412320	4985	4985	4985	4985	4
497	20230925	112900	13392380	4985	4990	4990	4985	5
498	20230925	112800	13367450	4985	4985	4985	4985	5
499	20230925	112700	13342525	4985	4985	4985	4985	4
500	20230925	112600	13322585	4985	4985	4990	4985	6
501	20230925	112500	13292670	4985	4985	4990	4985	5
502	20230925	112400	13267740	4985	4985	4985	4985	4
503	20230925	112300	13247800	4985	4990	4990	4985	65
504	20230925	112200	12923575	4990	4990	4990	4990	8
505	20230925	112100	12883655	4990	4990	4990	4990	51
506	20230925	112000	12629165	4990	4990	4990	4990	4
507	20230925	111900	12609205	4990	4990	4990	4990	4
508	20230925	111800	12589245	4990	4990	4990	4990	5
509	20230925	111700	12564295	4990	4990	4990	4990	31
510	20230925	111600	12409605	4990	4990	4990	4990	6
511	20230925	111500	12379665	4990	4990	4990	4990	5
512	20230925	111400	12354715	4990	4990	4990	4990	4
513	20230925	111300	12334755	4990	4990	4990	4990	6
514	20230925	111200	12304815	4990	4990	4990	4990	4
515	20230925	111100	12284855	4990	4990	4990	4990	5
516	20230925	111000	12259905	4990	4990	4990	4990	4
517	20230925	110900	12239945	4990	4990	4990	4990	4
518	20230925	110800	12219985	4990	4990	4990	4990	5
519	20230925	110700	12195035	4990	4990	4990	4990	4
520	20230925	110600	12175075	4990	4990	4990	4990	5
521	20230925	110500	12150125	4990	4990	4990	4990	4
522	20230925	110400	12130165	4990	4990	4990	4990	4
523	20230925	110300	12110205	4990	4990	4990	4990	5
524	20230925	110200	12085255	4990	4990	4990	4990	8
525	20230925	110100	12045335	4990	4990	4990	4990	5
526	20230925	110000	12020385	4990	4990	4990	4990	4
527	20230925	105900	12000425	4990	4990	4990	4990	5
528	20230925	105800	11975475	4990	4990	4990	4990	7
529	20230925	105700	11940545	4990	4990	4990	4990	4
530	20230925	105600	11920585	4990	4990	4990	4990	8
531	20230925	105500	11880665	4990	4990	4990	4990	33
532	20230925	105400	11715995	4990	4990	4990	4990	29
533	20230925	105300	11571285	4990	4980	4990	4980	32
534	20230925	105200	11411755	4980	4980	4985	4980	40
535	20230925	105100	11212375	4980	4980	4980	4980	4
536	20230925	105000	11192455	4985	4980	4985	4980	84
537	20230925	104900	10773955	4980	4980	4985	4980	310
538	20230925	104800	9229975	4980	4965	4980	4965	202
539	20230925	104700	8224470	4965	4970	4970	4965	42
540	20230925	104600	8015750	4965	4965	4965	4965	4
541	20230925	104500	7995890	4965	4965	4970	4965	19
542	20230925	104400	7901485	4965	4965	4965	4965	4
543	20230925	104300	7881625	4965	4965	4965	4965	5
544	20230925	104200	7856800	4965	4965	4965	4965	4
545	20230925	104100	7836940	4965	4965	4965	4965	4
546	20230925	104000	7817080	4965	4965	4965	4965	5
547	20230925	103900	7792255	4965	4965	4965	4965	4
548	20230925	103800	7772395	4965	4965	4965	4960	5
549	20230925	103700	7747575	4965	4965	4970	4960	27
550	20230925	103600	7613425	4965	4960	4965	4960	5
551	20230925	103500	7588610	4960	4960	4960	4960	5
552	20230925	103400	7563810	4960	4960	4960	4960	14
553	20230925	103300	7494370	4960	4960	4960	4960	5
554	20230925	103200	7469570	4960	4960	4960	4960	28
555	20230925	103100	7330690	4960	4960	4960	4960	4
556	20230925	103000	7310850	4960	4960	4960	4960	5
557	20230925	102900	7286050	4960	4960	4960	4960	4
558	20230925	102800	7266210	4960	4960	4960	4960	5
559	20230925	102700	7241410	4960	4960	4960	4960	4
560	20230925	102600	7221570	4960	4960	4960	4960	4
561	20230925	102500	7201730	4965	4960	4970	4960	9
562	20230925	102400	7157055	4960	4960	4960	4960	31
563	20230925	102300	7003295	4960	4960	4960	4960	5
564	20230925	102200	6978495	4960	4965	4965	4960	10
565	20230925	102100	6928860	4965	4960	4965	4960	4
566	20230925	102000	6909005	4960	4960	4960	4960	5
567	20230925	101900	6884205	4960	4960	4960	4960	29
568	20230925	101800	6740365	4960	4960	4965	4960	6
569	20230925	101700	6710590	4965	4965	4965	4960	4
570	20230925	101600	6690735	4965	4960	4965	4960	10
571	20230925	101500	6641130	4970	4970	4970	4970	1
572	20230925	101400	6636160	4970	4970	4970	4970	8
573	20230925	101300	6596400	4970	4970	4970	4970	11
574	20230925	101200	6541730	4970	4970	4970	4970	0
575	20230925	101100	6541730	4970	4960	4970	4960	15
576	20230925	101000	6467280	4960	4960	4960	4960	0
577	20230925	100900	6467280	4960	4965	4965	4960	224
578	20230925	100800	5356105	4965	4970	4970	4965	2
579	20230925	100700	5346170	4965	4965	4965	4965	0
580	20230925	100600	5346170	4965	4965	4965	4965	10
581	20230925	100500	5296520	4965	4965	4965	4965	0
582	20230925	100400	5296520	4965	4965	4965	4965	10
583	20230925	100300	5246870	4970	4970	4970	4970	1
584	20230925	100200	5241900	4965	4970	4970	4965	13
585	20230925	100100	5177345	4965	4965	4965	4965	1
586	20230925	100000	5172380	4970	4970	4970	4965	5
587	20230925	095900	5147535	4965	4965	4965	4965	0
588	20230925	095800	5147535	4965	4965	4965	4965	0
589	20230925	095700	5147535	4965	4965	4965	4965	11
590	20230925	095600	5092920	4965	4965	4965	4965	0
591	20230925	095500	5092920	4965	4965	4965	4965	11
592	20230925	095400	5038305	4985	4985	4985	4985	27
593	20230925	095300	4903710	4965	4965	4965	4965	15
594	20230925	095200	4829235	4965	4970	4970	4965	290
595	20230925	095100	3388040	4970	4970	4970	4970	10
596	20230925	095000	3338340	4970	4970	4970	4970	2
597	20230925	094900	3328400	4985	4970	4985	4970	10
598	20230925	094800	3278685	4985	4985	4985	4985	0
599	20230925	094700	3278685	4985	4985	4985	4985	1
600	20230925	094600	3273700	4970	4970	4970	4970	10
601	20230925	094500	3224000	4970	4970	4970	4970	1
602	20230925	094400	3219030	4970	4970	4970	4970	10
603	20230925	094300	3169330	4985	4985	4985	4985	17
604	20230925	094200	3084585	4970	4985	4985	4970	25
605	20230925	094100	2960095	4985	4985	4985	4985	17
606	20230925	094000	2875350	4970	4970	4970	4970	10
607	20230925	093900	2825650	4970	4970	4970	4970	0
608	20230925	093800	2825650	4970	4970	4970	4970	0
609	20230925	093700	2825650	4970	4975	4975	4970	11
610	20230925	093600	2770975	4975	4975	4975	4975	1
611	20230925	093500	2766000	4975	4975	4975	4975	8
612	20230925	093400	2726200	4985	4985	4985	4985	1
613	20230925	093300	2721215	4985	5010	5010	4985	2
614	20230925	093200	2711220	4990	4990	4990	4990	1
615	20230925	093100	2706230	4990	4990	4990	4990	9
616	20230925	093000	2661320	4990	4990	4990	4990	0
617	20230925	092900	2661320	4990	4990	4990	4990	11
618	20230925	092800	2606430	4990	4990	4990	4990	0
619	20230925	092700	2606430	4990	4990	4990	4990	0
620	20230925	092600	2606430	4990	4990	4990	4990	9
621	20230925	092500	2561520	4990	4990	4990	4990	0
622	20230925	092400	2561520	4990	4990	4990	4990	21
623	20230925	092300	2456730	4990	4990	4990	4990	2
624	20230925	092200	2446750	4975	4980	4980	4975	33
625	20230925	092100	2282570	4980	4980	4980	4980	3
626	20230925	092000	2267630	4980	4970	4980	4970	14
627	20230925	091900	2198010	4970	4980	4980	4970	22
628	20230925	091800	2088470	4970	4970	4970	4970	0
629	20230925	091700	2088470	4970	4970	4970	4970	0
630	20230925	091600	2088470	4970	4970	4970	4970	0
631	20230925	091500	2088470	4970	4970	4970	4970	11
632	20230925	091400	2033800	5030	5030	5030	5030	17
633	20230925	091300	1948290	5030	5030	5030	5030	0
634	20230925	091200	1948290	5030	5030	5030	5030	49
635	20230925	091100	1701820	5040	5040	5040	5040	0
636	20230925	091000	1701820	5040	5040	5040	5040	0
637	20230925	090900	1701820	5040	5040	5040	5040	0
638	20230925	090800	1701820	5040	5040	5040	5040	268
639	20230925	090700	351100	5040	5040	5040	5040	17
640	20230925	090600	265420	4960	5040	5040	4960	17
641	20230925	090500	179820	4960	4960	4960	4960	0
642	20230925	090400	179820	4960	4960	4960	4960	18
643	20230925	090300	90540	5030	5030	5030	5030	0
644	20230925	090200	90540	5030	5030	5030	5030	18
645	20230925	090100	0	5000	5000	5000	5000	0
646	20230925	090000	0	5000	5000	5000	5000	0