KissMeData/102950/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	195300	23168000	4750	4750	4750	4750	416
3	20230926	195200	23168000	4750	4750	4750	4750	0
4	20230926	195100	23168000	4750	4750	4750	4750	0
5	20230926	195000	23168000	4750	4750	4750	4750	0
6	20230926	194900	23168000	4750	4750	4750	4750	0
7	20230926	194800	23168000	4750	4750	4750	4750	0
8	20230926	194700	23168000	4750	4750	4750	4750	0
9	20230926	194600	23168000	4750	4750	4750	4750	0
10	20230926	194500	23168000	4750	4750	4750	4750	0
11	20230926	194400	23168000	4750	4750	4750	4750	0
12	20230926	194300	23168000	4750	4750	4750	4750	0
13	20230926	194200	23168000	4750	4750	4750	4750	0
14	20230926	194100	23168000	4750	4750	4750	4750	0
15	20230926	194000	23168000	4750	4750	4750	4750	0
16	20230926	193900	23168000	4750	4750	4750	4750	0
17	20230926	193800	23168000	4750	4750	4750	4750	0
18	20230926	193700	23168000	4750	4750	4750	4750	0
19	20230926	193600	23168000	4750	4750	4750	4750	0
20	20230926	193500	23168000	4750	4750	4750	4750	0
21	20230926	193400	23168000	4750	4750	4750	4750	0
22	20230926	193300	23168000	4750	4750	4750	4750	0
23	20230926	193200	23168000	4750	4750	4750	4750	0
24	20230926	193100	23168000	4750	4750	4750	4750	0
25	20230926	193000	23168000	4750	4750	4750	4750	0
26	20230926	192900	23168000	4750	4750	4750	4750	0
27	20230926	192800	23168000	4750	4750	4750	4750	0
28	20230926	192700	23168000	4750	4750	4750	4750	0
29	20230926	192600	23168000	4750	4750	4750	4750	0
30	20230926	192500	23168000	4750	4750	4750	4750	0
31	20230926	192400	23168000	4750	4750	4750	4750	0
32	20230926	192300	23168000	4750	4750	4750	4750	416
33	20230926	192200	23168000	4750	4750	4750	4750	0
34	20230926	192100	23168000	4750	4750	4750	4750	0
35	20230926	192000	23168000	4750	4750	4750	4750	0
36	20230926	191900	23168000	4750	4750	4750	4750	0
37	20230926	191800	23168000	4750	4750	4750	4750	0
38	20230926	191700	23168000	4750	4750	4750	4750	0
39	20230926	191600	23168000	4750	4750	4750	4750	0
40	20230926	191500	23168000	4750	4750	4750	4750	0
41	20230926	191400	23168000	4750	4750	4750	4750	0
42	20230926	191300	23168000	4750	4750	4750	4750	0
43	20230926	191200	23168000	4750	4750	4750	4750	0
44	20230926	191100	23168000	4750	4750	4750	4750	0
45	20230926	191000	23168000	4750	4750	4750	4750	0
46	20230926	190900	23168000	4750	4750	4750	4750	0
47	20230926	190800	23168000	4750	4750	4750	4750	0
48	20230926	190700	23168000	4750	4750	4750	4750	0
49	20230926	190600	23168000	4750	4750	4750	4750	0
50	20230926	190500	23168000	4750	4750	4750	4750	0
51	20230926	190400	23168000	4750	4750	4750	4750	0
52	20230926	190300	23168000	4750	4750	4750	4750	0
53	20230926	190200	23168000	4750	4750	4750	4750	0
54	20230926	190100	23168000	4750	4750	4750	4750	0
55	20230926	190000	23168000	4750	4750	4750	4750	0
56	20230926	185900	23168000	4750	4750	4750	4750	0
57	20230926	185800	23168000	4750	4750	4750	4750	0
58	20230926	185700	23168000	4750	4750	4750	4750	0
59	20230926	185600	23168000	4750	4750	4750	4750	0
60	20230926	185500	23168000	4750	4750	4750	4750	0
61	20230926	185400	23168000	4750	4750	4750	4750	0
62	20230926	185300	23168000	4750	4750	4750	4750	416
63	20230926	185200	23168000	4750	4750	4750	4750	0
64	20230926	185100	23168000	4750	4750	4750	4750	0
65	20230926	185000	23168000	4750	4750	4750	4750	0
66	20230926	184900	23168000	4750	4750	4750	4750	0
67	20230926	184800	23168000	4750	4750	4750	4750	0
68	20230926	184700	23168000	4750	4750	4750	4750	0
69	20230926	184600	23168000	4750	4750	4750	4750	0
70	20230926	184500	23168000	4750	4750	4750	4750	0
71	20230926	184400	23168000	4750	4750	4750	4750	0
72	20230926	184300	23168000	4750	4750	4750	4750	0
73	20230926	184200	23168000	4750	4750	4750	4750	0
74	20230926	184100	23168000	4750	4750	4750	4750	0
75	20230926	184000	23168000	4750	4750	4750	4750	0
76	20230926	183900	23168000	4750	4750	4750	4750	0
77	20230926	183800	23168000	4750	4750	4750	4750	0
78	20230926	183700	23168000	4750	4750	4750	4750	0
79	20230926	183600	23168000	4750	4750	4750	4750	0
80	20230926	183500	23168000	4750	4750	4750	4750	0
81	20230926	183400	23168000	4750	4750	4750	4750	0
82	20230926	183300	23168000	4750	4750	4750	4750	0
83	20230926	183200	23168000	4750	4750	4750	4750	0
84	20230926	183100	23168000	4750	4750	4750	4750	0
85	20230926	183000	23168000	4750	4750	4750	4750	0
86	20230926	182900	23168000	4750	4750	4750	4750	0
87	20230926	182800	23168000	4750	4750	4750	4750	0
88	20230926	182700	23168000	4750	4750	4750	4750	0
89	20230926	182600	23168000	4750	4750	4750	4750	0
90	20230926	182500	23168000	4750	4750	4750	4750	0
91	20230926	182400	23168000	4750	4750	4750	4750	0
92	20230926	182300	23168000	4750	4750	4750	4750	416
93	20230926	182200	23168000	4750	4750	4750	4750	0
94	20230926	182100	23168000	4750	4750	4750	4750	0
95	20230926	182000	23168000	4750	4750	4750	4750	0
96	20230926	181900	23168000	4750	4750	4750	4750	0
97	20230926	181800	23168000	4750	4750	4750	4750	0
98	20230926	181700	23168000	4750	4750	4750	4750	0
99	20230926	181600	23168000	4750	4750	4750	4750	0
100	20230926	181500	23168000	4750	4750	4750	4750	0
101	20230926	181400	23168000	4750	4750	4750	4750	0
102	20230926	181300	23168000	4750	4750	4750	4750	0
103	20230926	181200	23168000	4750	4750	4750	4750	0
104	20230926	181100	23168000	4750	4750	4750	4750	0
105	20230926	181000	23168000	4750	4750	4750	4750	0
106	20230926	180900	23168000	4750	4750	4750	4750	0
107	20230926	180800	23168000	4750	4750	4750	4750	0
108	20230926	180700	23168000	4750	4750	4750	4750	0
109	20230926	180600	23168000	4750	4750	4750	4750	0
110	20230926	180500	23168000	4750	4750	4750	4750	0
111	20230926	180400	23168000	4750	4750	4750	4750	0
112	20230926	180300	23168000	4750	4750	4750	4750	0
113	20230926	180200	23168000	4750	4750	4750	4750	0
114	20230926	180100	23168000	4750	4750	4750	4750	0
115	20230926	180000	23168000	4750	4750	4750	4750	0
116	20230926	175900	23168000	4750	4750	4750	4750	0
117	20230926	175800	23168000	4750	4750	4750	4750	0
118	20230926	175700	23168000	4750	4750	4750	4750	0
119	20230926	175600	23168000	4750	4750	4750	4750	0
120	20230926	175500	23168000	4750	4750	4750	4750	0
121	20230926	175400	23168000	4750	4750	4750	4750	0
122	20230926	175300	23168000	4750	4750	4750	4750	416
123	20230926	175200	23168000	4750	4750	4750	4750	0
124	20230926	175100	23168000	4750	4750	4750	4750	0
125	20230926	175000	23168000	4750	4750	4750	4750	0
126	20230926	174900	23168000	4750	4750	4750	4750	0
127	20230926	174800	23168000	4750	4750	4750	4750	0
128	20230926	174700	23168000	4750	4750	4750	4750	0
129	20230926	174600	23168000	4750	4750	4750	4750	0
130	20230926	174500	23168000	4750	4750	4750	4750	0
131	20230926	174400	23168000	4750	4750	4750	4750	0
132	20230926	174300	23168000	4750	4750	4750	4750	0
133	20230926	174200	23168000	4750	4750	4750	4750	0
134	20230926	174100	23168000	4750	4750	4750	4750	0
135	20230926	174000	23168000	4750	4750	4750	4750	0
136	20230926	173900	23168000	4750	4750	4750	4750	0
137	20230926	173800	23168000	4750	4750	4750	4750	0
138	20230926	173700	23168000	4750	4750	4750	4750	0
139	20230926	173600	23168000	4750	4750	4750	4750	0
140	20230926	173500	23168000	4750	4750	4750	4750	0
141	20230926	173400	23168000	4750	4750	4750	4750	0
142	20230926	173300	23168000	4750	4750	4750	4750	0
143	20230926	173200	23168000	4750	4750	4750	4750	0
144	20230926	173100	23168000	4750	4750	4750	4750	0
145	20230926	173000	23168000	4750	4750	4750	4750	0
146	20230926	172900	23168000	4750	4750	4750	4750	0
147	20230926	172800	23168000	4750	4750	4750	4750	0
148	20230926	172700	23168000	4750	4750	4750	4750	0
149	20230926	172600	23168000	4750	4750	4750	4750	0
150	20230926	172500	23168000	4750	4750	4750	4750	0
151	20230926	172400	23168000	4750	4750	4750	4750	0
152	20230926	172300	23168000	4750	4750	4750	4750	416
153	20230926	172200	23168000	4750	4750	4750	4750	0
154	20230926	172100	23168000	4750	4750	4750	4750	0
155	20230926	172000	23168000	4750	4750	4750	4750	0
156	20230926	171900	23168000	4750	4750	4750	4750	0
157	20230926	171800	23168000	4750	4750	4750	4750	0
158	20230926	171700	23168000	4750	4750	4750	4750	0
159	20230926	171600	23168000	4750	4750	4750	4750	0
160	20230926	171500	23168000	4750	4750	4750	4750	0
161	20230926	171400	23168000	4750	4750	4750	4750	0
162	20230926	171300	23168000	4750	4750	4750	4750	0
163	20230926	171200	23168000	4750	4750	4750	4750	0
164	20230926	171100	23168000	4750	4750	4750	4750	0
165	20230926	171000	23168000	4750	4750	4750	4750	0
166	20230926	170900	23168000	4750	4750	4750	4750	0
167	20230926	170800	23168000	4750	4750	4750	4750	0
168	20230926	170700	23168000	4750	4750	4750	4750	0
169	20230926	170600	23168000	4750	4750	4750	4750	0
170	20230926	170500	23168000	4750	4750	4750	4750	0
171	20230926	170400	23168000	4750	4750	4750	4750	0
172	20230926	170300	23168000	4750	4750	4750	4750	0
173	20230926	170200	23168000	4750	4750	4750	4750	0
174	20230926	170100	23168000	4750	4750	4750	4750	0
175	20230926	170000	23168000	4750	4750	4750	4750	0
176	20230926	165900	23168000	4750	4750	4750	4750	0
177	20230926	165800	23168000	4750	4750	4750	4750	0
178	20230926	165700	23168000	4750	4750	4750	4750	0
179	20230926	165600	23168000	4750	4750	4750	4750	0
180	20230926	165500	23168000	4750	4750	4750	4750	0
181	20230926	165400	23168000	4750	4750	4750	4750	0
182	20230926	165300	23168000	4750	4750	4750	4750	416
183	20230926	165200	23168000	4750	4750	4750	4750	0
184	20230926	165100	23168000	4750	4750	4750	4750	0
185	20230926	165000	23168000	4750	4750	4750	4750	0
186	20230926	164900	23168000	4750	4750	4750	4750	0
187	20230926	164800	23168000	4750	4750	4750	4750	0
188	20230926	164700	23168000	4750	4750	4750	4750	0
189	20230926	164600	23168000	4750	4750	4750	4750	0
190	20230926	164500	23168000	4750	4750	4750	4750	0
191	20230926	164400	23168000	4750	4750	4750	4750	0
192	20230926	164300	23168000	4750	4750	4750	4750	0
193	20230926	164200	23168000	4750	4750	4750	4750	0
194	20230926	164100	23168000	4750	4750	4750	4750	0
195	20230926	164000	23168000	4750	4750	4750	4750	0
196	20230926	163900	23168000	4750	4750	4750	4750	0
197	20230926	163800	23168000	4750	4750	4750	4750	0
198	20230926	163700	23168000	4750	4750	4750	4750	0
199	20230926	163600	23168000	4750	4750	4750	4750	0
200	20230926	163500	23168000	4750	4750	4750	4750	0
201	20230926	163400	23168000	4750	4750	4750	4750	0
202	20230926	163300	23168000	4750	4750	4750	4750	0
203	20230926	163200	23168000	4750	4750	4750	4750	0
204	20230926	163100	23168000	4750	4750	4750	4750	0
205	20230926	163000	23168000	4750	4750	4750	4750	0
206	20230926	162900	23168000	4750	4750	4750	4750	0
207	20230926	162800	23168000	4750	4750	4750	4750	0
208	20230926	162700	23168000	4750	4750	4750	4750	0
209	20230926	162600	23168000	4750	4750	4750	4750	0
210	20230926	162500	23168000	4750	4750	4750	4750	0
211	20230926	162400	23168000	4750	4750	4750	4750	0
212	20230926	162300	23168000	4750	4750	4750	4750	416
213	20230926	162200	23168000	4750	4750	4750	4750	0
214	20230926	162100	23168000	4750	4750	4750	4750	0
215	20230926	162000	23168000	4750	4750	4750	4750	0
216	20230926	161900	23168000	4750	4750	4750	4750	0
217	20230926	161800	23168000	4750	4750	4750	4750	0
218	20230926	161700	23168000	4750	4750	4750	4750	0
219	20230926	161600	23168000	4750	4750	4750	4750	0
220	20230926	161500	23168000	4750	4750	4750	4750	0
221	20230926	161400	23168000	4750	4750	4750	4750	0
222	20230926	161300	23168000	4750	4750	4750	4750	0
223	20230926	161200	23168000	4750	4750	4750	4750	0
224	20230926	161100	23168000	4750	4750	4750	4750	0
225	20230926	161000	23168000	4750	4750	4750	4750	0
226	20230926	160900	23168000	4750	4750	4750	4750	0
227	20230926	160800	23168000	4750	4750	4750	4750	0
228	20230926	160700	23168000	4750	4750	4750	4750	0
229	20230926	160600	23168000	4750	4750	4750	4750	0
230	20230926	160500	23168000	4750	4750	4750	4750	0
231	20230926	160400	23168000	4750	4750	4750	4750	0
232	20230926	160300	23168000	4750	4750	4750	4750	0
233	20230926	160200	23168000	4750	4750	4750	4750	0
234	20230926	160100	23168000	4750	4750	4750	4750	0
235	20230926	160000	23168000	4750	4750	4750	4750	0
236	20230926	155900	23168000	4750	4750	4750	4750	0
237	20230926	155800	23168000	4750	4750	4750	4750	0
238	20230926	155700	23168000	4750	4750	4750	4750	0
239	20230926	155600	23168000	4750	4750	4750	4750	0
240	20230926	155500	23168000	4750	4750	4750	4750	0
241	20230926	155400	23168000	4750	4750	4750	4750	0
242	20230926	155300	23168000	4750	4750	4750	4750	416
243	20230926	155200	23168000	4750	4750	4750	4750	0
244	20230926	155100	23168000	4750	4750	4750	4750	0
245	20230926	155000	23168000	4750	4750	4750	4750	0
246	20230926	154900	23168000	4750	4750	4750	4750	0
247	20230926	154800	23168000	4750	4750	4750	4750	0
248	20230926	154700	23168000	4750	4750	4750	4750	0
249	20230926	154600	23168000	4750	4750	4750	4750	0
250	20230926	154500	23168000	4750	4750	4750	4750	0
251	20230926	154400	23168000	4750	4750	4750	4750	0
252	20230926	154300	23168000	4750	4750	4750	4750	0
253	20230926	154200	23168000	4750	4750	4750	4750	0
254	20230926	154100	23168000	4750	4750	4750	4750	0
255	20230926	154000	23168000	4750	4750	4750	4750	0
256	20230926	153900	23168000	4750	4750	4750	4750	0
257	20230926	153800	23168000	4750	4750	4750	4750	0
258	20230926	153700	23168000	4750	4750	4750	4750	0
259	20230926	153600	23168000	4750	4750	4750	4750	0
260	20230926	153500	23168000	4750	4750	4750	4750	0
261	20230926	153400	23168000	4750	4750	4750	4750	0
262	20230926	153300	23168000	4750	4750	4750	4750	0
263	20230926	153200	23168000	4750	4750	4750	4750	0
264	20230926	153100	23168000	4750	4750	4750	4750	0
265	20230926	153000	23168000	4750	4750	4750	4750	416
266	20230926	152900	21192000	4920	4920	4920	4920	0
267	20230926	152800	21192000	4920	4920	4920	4920	0
268	20230926	152700	21192000	4920	4920	4920	4920	0
269	20230926	152600	21192000	4920	4920	4920	4920	0
270	20230926	152500	21192000	4920	4920	4920	4920	0
271	20230926	152400	21192000	4920	4920	4920	4920	0
272	20230926	152300	21192000	4920	4920	4920	4920	0
273	20230926	152200	21192000	4920	4920	4920	4920	0
274	20230926	152100	21192000	4920	4920	4920	4920	0
275	20230926	152000	21192000	4920	4920	4920	4920	0
276	20230926	151900	21192000	4920	4920	4920	4750	402
277	20230926	151800	19278650	4785	4810	4810	4785	276
278	20230926	151700	17956485	4930	4930	4930	4930	0
279	20230926	151600	17956485	4930	4930	4930	4930	0
280	20230926	151500	17956485	4930	4930	4930	4930	0
281	20230926	151400	17956485	4930	4930	4930	4930	0
282	20230926	151300	17956485	4930	4930	4930	4930	0
283	20230926	151200	17956485	4930	4930	4930	4930	0
284	20230926	151100	17956485	4930	4930	4930	4930	0
285	20230926	151000	17956485	4930	4930	4930	4930	0
286	20230926	150900	17956485	4930	4930	4930	4930	0
287	20230926	150800	17956485	4930	4930	4930	4930	1
288	20230926	150700	17951555	4800	4815	4815	4800	100
289	20230926	150600	17471505	4930	4930	4930	4930	0
290	20230926	150500	17471505	4930	4930	4930	4930	0
291	20230926	150400	17471505	4930	4930	4930	4930	0
292	20230926	150300	17471505	4930	4930	4930	4930	0
293	20230926	150200	17471505	4930	4930	4930	4930	0
294	20230926	150100	17471505	4930	4930	4930	4930	0
295	20230926	150000	17471505	4930	4930	4930	4930	0
296	20230926	145900	17471505	4930	4930	4930	4930	0
297	20230926	145800	17471505	4930	4930	4930	4930	0
298	20230926	145700	17471505	4930	4930	4930	4930	1
299	20230926	145600	17466575	4795	4795	4795	4795	150
300	20230926	145500	16747325	4795	4800	4800	4795	21
301	20230926	145400	16646605	4800	4800	4800	4800	0
302	20230926	145300	16646605	4800	4815	4815	4800	52
303	20230926	145200	16396950	4900	4900	4900	4900	0
304	20230926	145100	16396950	4900	4840	4900	4840	25
305	20230926	145000	16275890	4915	4915	4915	4915	0
306	20230926	144900	16275890	4915	4915	4915	4915	0
307	20230926	144800	16275890	4915	4915	4915	4915	0
308	20230926	144700	16275890	4915	4855	4915	4855	13
309	20230926	144600	16212385	4805	4805	4805	4805	0
310	20230926	144500	16212385	4805	4805	4805	4805	0
311	20230926	144400	16212385	4805	4805	4805	4805	0
312	20230926	144300	16212385	4805	4815	4815	4805	5
313	20230926	144200	16188340	4815	4850	4850	4815	77
314	20230926	144100	15814955	4855	4855	4855	4855	9
315	20230926	144000	15771260	4855	4855	4855	4855	16
316	20230926	143900	15693580	4930	4930	4930	4930	0
317	20230926	143800	15693580	4930	4930	4930	4930	0
318	20230926	143700	15693580	4930	4930	4930	4930	0
319	20230926	143600	15693580	4930	4930	4930	4930	0
320	20230926	143500	15693580	4930	4930	4930	4930	0
321	20230926	143400	15693580	4930	4930	4930	4930	0
322	20230926	143300	15693580	4930	4930	4930	4930	0
323	20230926	143200	15693580	4930	4930	4930	4930	0
324	20230926	143100	15693580	4930	4930	4930	4930	0
325	20230926	143000	15693580	4930	4930	4930	4930	3
326	20230926	142900	15678790	4930	4930	4930	4930	0
327	20230926	142800	15678790	4930	4930	4930	4930	0
328	20230926	142700	15678790	4930	4930	4930	4930	0
329	20230926	142600	15678790	4930	4930	4930	4930	0
330	20230926	142500	15678790	4930	4930	4930	4930	0
331	20230926	142400	15678790	4930	4930	4930	4930	0
332	20230926	142300	15678790	4930	4930	4930	4930	0
333	20230926	142200	15678790	4930	4930	4930	4930	0
334	20230926	142100	15678790	4930	4930	4930	4930	0
335	20230926	142000	15678790	4930	4930	4930	4930	1
336	20230926	141900	15673860	4900	4900	4900	4900	0
337	20230926	141800	15673860	4900	4900	4900	4900	0
338	20230926	141700	15673860	4900	4900	4900	4900	0
339	20230926	141600	15673860	4900	4900	4900	4900	0
340	20230926	141500	15673860	4900	4900	4900	4900	0
341	20230926	141400	15673860	4900	4900	4900	4900	0
342	20230926	141300	15673860	4900	4900	4900	4900	0
343	20230926	141200	15673860	4900	4900	4900	4900	0
344	20230926	141100	15673860	4900	4900	4900	4900	0
345	20230926	141000	15673860	4900	4900	4900	4900	0
346	20230926	140900	15673860	4900	4900	4900	4900	0
347	20230926	140800	15673860	4900	4900	4900	4900	0
348	20230926	140700	15673860	4900	4900	4900	4900	0
349	20230926	140600	15673860	4900	4900	4900	4900	0
350	20230926	140500	15673860	4900	4900	4900	4900	0
351	20230926	140400	15673860	4900	4900	4900	4900	1
352	20230926	140300	15668960	4930	4930	4930	4930	0
353	20230926	140200	15668960	4930	4930	4930	4930	0
354	20230926	140100	15668960	4930	4930	4930	4930	0
355	20230926	140000	15668960	4930	4930	4930	4930	0
356	20230926	135900	15668960	4930	4930	4930	4930	0
357	20230926	135800	15668960	4930	4930	4930	4930	0
358	20230926	135700	15668960	4930	4930	4930	4930	0
359	20230926	135600	15668960	4930	4930	4930	4930	0
360	20230926	135500	15668960	4930	4930	4930	4930	0
361	20230926	135400	15668960	4930	4930	4930	4930	0
362	20230926	135300	15668960	4930	4930	4930	4930	0
363	20230926	135200	15668960	4930	4930	4930	4930	0
364	20230926	135100	15668960	4930	4930	4930	4930	0
365	20230926	135000	15668960	4930	4930	4930	4930	0
366	20230926	134900	15668960	4930	4930	4930	4930	0
367	20230926	134800	15668960	4930	4930	4930	4930	0
368	20230926	134700	15668960	4930	4930	4930	4930	0
369	20230926	134600	15668960	4930	4930	4930	4930	0
370	20230926	134500	15668960	4930	4930	4930	4930	0
371	20230926	134400	15668960	4930	4930	4930	4930	0
372	20230926	134300	15668960	4930	4930	4930	4930	0
373	20230926	134200	15668960	4930	4930	4930	4930	0
374	20230926	134100	15668960	4930	4930	4930	4930	0
375	20230926	134000	15668960	4930	4930	4930	4930	0
376	20230926	133900	15668960	4930	4930	4930	4930	0
377	20230926	133800	15668960	4930	4930	4930	4930	0
378	20230926	133700	15668960	4930	4930	4930	4930	0
379	20230926	133600	15668960	4930	4930	4930	4930	0
380	20230926	133500	15668960	4930	4930	4930	4930	0
381	20230926	133400	15668960	4930	4930	4930	4930	0
382	20230926	133300	15668960	4930	4930	4930	4930	100
383	20230926	133200	15175960	4930	4930	4930	4930	0
384	20230926	133100	15175960	4930	4930	4930	4930	117
385	20230926	133000	14599150	4920	4920	4920	4920	83
386	20230926	132900	14190790	4920	4920	4920	4920	0
387	20230926	132800	14190790	4920	4920	4920	4920	0
388	20230926	132700	14190790	4920	4920	4920	4920	0
389	20230926	132600	14190790	4920	4920	4920	4920	0
390	20230926	132500	14190790	4920	4920	4920	4920	0
391	20230926	132400	14190790	4920	4920	4920	4920	0
392	20230926	132300	14190790	4920	4920	4920	4920	0
393	20230926	132200	14190790	4920	4920	4920	4920	0
394	20230926	132100	14190790	4920	4920	4920	4920	0
395	20230926	132000	14190790	4920	4920	4920	4920	0
396	20230926	131900	14190790	4920	4920	4920	4920	0
397	20230926	131800	14190790	4920	4920	4920	4920	0
398	20230926	131700	14190790	4920	4920	4920	4920	0
399	20230926	131600	14190790	4920	4920	4920	4920	0
400	20230926	131500	14190790	4920	4920	4920	4920	0
401	20230926	131400	14190790	4920	4920	4920	4920	0
402	20230926	131300	14190790	4920	4920	4920	4920	0
403	20230926	131200	14190790	4920	4920	4920	4920	0
404	20230926	131100	14190790	4920	4920	4920	4920	0
405	20230926	131000	14190790	4920	4920	4920	4920	0
406	20230926	130900	14190790	4920	4920	4920	4920	0
407	20230926	130800	14190790	4920	4920	4920	4920	0
408	20230926	130700	14190790	4920	4920	4920	4920	0
409	20230926	130600	14190790	4920	4920	4920	4920	1
410	20230926	130500	14185870	4765	4765	4765	4765	0
411	20230926	130400	14185870	4765	4765	4765	4765	0
412	20230926	130300	14185870	4765	4765	4765	4765	0
413	20230926	130200	14185870	4765	4765	4765	4765	0
414	20230926	130100	14185870	4765	4765	4765	4765	0
415	20230926	130000	14185870	4765	4765	4765	4765	0
416	20230926	125900	14185870	4765	4765	4765	4765	0
417	20230926	125800	14185870	4765	4765	4765	4765	0
418	20230926	125700	14185870	4765	4765	4765	4765	0
419	20230926	125600	14185870	4765	4840	4840	4765	170
420	20230926	125500	13374535	4810	4810	4810	4810	0
421	20230926	125400	13374535	4810	4810	4810	4810	0
422	20230926	125300	13374535	4810	4810	4810	4810	0
423	20230926	125200	13374535	4810	4810	4810	4810	0
424	20230926	125100	13374535	4810	4810	4810	4810	0
425	20230926	125000	13374535	4810	4810	4810	4810	0
426	20230926	124900	13374535	4810	4810	4810	4810	0
427	20230926	124800	13374535	4810	4810	4810	4810	0
428	20230926	124700	13374535	4810	4810	4810	4810	1
429	20230926	124600	13369725	4950	4950	4950	4950	0
430	20230926	124500	13369725	4950	4950	4950	4950	0
431	20230926	124400	13369725	4950	4950	4950	4950	0
432	20230926	124300	13369725	4950	4950	4950	4950	0
433	20230926	124200	13369725	4950	4950	4950	4950	0
434	20230926	124100	13369725	4950	4950	4950	4950	0
435	20230926	124000	13369725	4950	4950	4950	4950	0
436	20230926	123900	13369725	4950	4950	4950	4950	0
437	20230926	123800	13369725	4950	4950	4950	4950	0
438	20230926	123700	13369725	4950	4950	4950	4950	0
439	20230926	123600	13369725	4950	4950	4950	4950	0
440	20230926	123500	13369725	4950	4950	4950	4950	0
441	20230926	123400	13369725	4950	4950	4950	4950	0
442	20230926	123300	13369725	4950	4950	4950	4950	0
443	20230926	123200	13369725	4950	4950	4950	4950	0
444	20230926	123100	13369725	4950	4950	4950	4950	0
445	20230926	123000	13369725	4950	4950	4950	4950	0
446	20230926	122900	13369725	4950	4950	4950	4950	0
447	20230926	122800	13369725	4950	4950	4950	4950	0
448	20230926	122700	13369725	4950	4950	4950	4950	0
449	20230926	122600	13369725	4950	4950	4950	4950	0
450	20230926	122500	13369725	4950	4950	4950	4950	0
451	20230926	122400	13369725	4950	4950	4950	4950	0
452	20230926	122300	13369725	4950	4950	4950	4950	0
453	20230926	122200	13369725	4950	4950	4950	4950	0
454	20230926	122100	13369725	4950	4950	4950	4950	0
455	20230926	122000	13369725	4950	4950	4950	4950	0
456	20230926	121900	13369725	4950	4950	4950	4950	0
457	20230926	121800	13369725	4950	4950	4950	4950	0
458	20230926	121700	13369725	4950	4950	4950	4950	0
459	20230926	121600	13369725	4950	4950	4950	4950	0
460	20230926	121500	13369725	4950	4950	4950	4950	0
461	20230926	121400	13369725	4950	4950	4950	4950	0
462	20230926	121300	13369725	4950	4950	4950	4950	1
463	20230926	121200	13364775	4900	4900	4900	4900	0
464	20230926	121100	13364775	4900	4900	4900	4900	0
465	20230926	121000	13364775	4900	4900	4900	4900	0
466	20230926	120900	13364775	4900	4900	4900	4900	0
467	20230926	120800	13364775	4900	4900	4900	4900	0
468	20230926	120700	13364775	4900	4900	4900	4900	0
469	20230926	120600	13364775	4900	4900	4900	4900	0
470	20230926	120500	13364775	4900	4900	4900	4900	0
471	20230926	120400	13364775	4900	4900	4900	4900	0
472	20230926	120300	13364775	4900	4900	4900	4900	0
473	20230926	120200	13364775	4900	4900	4900	4900	0
474	20230926	120100	13364775	4900	4900	4900	4900	0
475	20230926	120000	13364775	4900	4900	4900	4900	0
476	20230926	115900	13364775	4900	4900	4900	4900	0
477	20230926	115800	13364775	4900	4900	4900	4900	0
478	20230926	115700	13364775	4900	4900	4900	4900	100
479	20230926	115600	12874775	4950	4950	4950	4950	0
480	20230926	115500	12874775	4950	4950	4950	4950	0
481	20230926	115400	12874775	4950	4900	4950	4900	2
482	20230926	115300	12864925	4810	4810	4810	4810	1
483	20230926	115200	12860115	4950	4950	4950	4950	0
484	20230926	115100	12860115	4950	4950	4950	4950	0
485	20230926	115000	12860115	4950	4950	4950	4950	0
486	20230926	114900	12860115	4950	4950	4950	4950	0
487	20230926	114800	12860115	4950	4950	4950	4950	0
488	20230926	114700	12860115	4950	4950	4950	4950	0
489	20230926	114600	12860115	4950	4950	4950	4950	0
490	20230926	114500	12860115	4950	4950	4950	4950	0
491	20230926	114400	12860115	4950	4950	4950	4950	0
492	20230926	114300	12860115	4950	4950	4950	4950	9
493	20230926	114200	12815565	4950	4950	4950	4950	140
494	20230926	114100	12122565	4950	4950	4950	4950	1
495	20230926	114000	12117615	4950	4950	4950	4950	0
496	20230926	113900	12117615	4950	4950	4950	4950	0
497	20230926	113800	12117615	4950	4950	4950	4950	0
498	20230926	113700	12117615	4950	4950	4950	4950	0
499	20230926	113600	12117615	4950	4950	4950	4950	0
500	20230926	113500	12117615	4950	4950	4950	4950	0
501	20230926	113400	12117615	4950	4950	4950	4950	0
502	20230926	113300	12117615	4950	4950	4950	4950	0
503	20230926	113200	12117615	4950	4950	4950	4950	0
504	20230926	113100	12117615	4950	4950	4950	4950	0
505	20230926	113000	12117615	4950	4950	4950	4950	0
506	20230926	112900	12117615	4950	4950	4950	4950	0
507	20230926	112800	12117615	4950	4950	4950	4950	0
508	20230926	112700	12117615	4950	4950	4950	4950	0
509	20230926	112600	12117615	4950	4950	4950	4950	0
510	20230926	112500	12117615	4950	4950	4950	4950	0
511	20230926	112400	12117615	4950	4950	4950	4950	0
512	20230926	112300	12117615	4950	4950	4950	4950	0
513	20230926	112200	12117615	4950	4950	4950	4950	0
514	20230926	112100	12117615	4950	4950	4950	4950	0
515	20230926	112000	12117615	4950	4950	4950	4950	0
516	20230926	111900	12117615	4950	4950	4950	4950	0
517	20230926	111800	12117615	4950	4950	4950	4950	0
518	20230926	111700	12117615	4950	4950	4950	4950	0
519	20230926	111600	12117615	4950	4950	4950	4950	0
520	20230926	111500	12117615	4950	4950	4950	4950	0
521	20230926	111400	12117615	4950	4950	4950	4950	0
522	20230926	111300	12117615	4950	4950	4950	4950	0
523	20230926	111200	12117615	4950	4950	4950	4950	0
524	20230926	111100	12117615	4950	4950	4950	4950	0
525	20230926	111000	12117615	4950	4950	4950	4950	0
526	20230926	110900	12117615	4950	4950	4950	4950	0
527	20230926	110800	12117615	4950	4950	4950	4950	0
528	20230926	110700	12117615	4950	4950	4950	4950	0
529	20230926	110600	12117615	4950	4950	4950	4950	0
530	20230926	110500	12117615	4950	4950	4950	4950	0
531	20230926	110400	12117615	4950	4950	4950	4950	0
532	20230926	110300	12117615	4950	4950	4950	4950	0
533	20230926	110200	12117615	4950	4950	4950	4950	11
534	20230926	110100	12063165	4950	4950	4950	4950	0
535	20230926	110000	12063165	4950	4950	4950	4950	0
536	20230926	105900	12063165	4950	4950	4950	4950	0
537	20230926	105800	12063165	4950	4970	4970	4950	50
538	20230926	105700	11815465	4970	4970	4970	4970	0
539	20230926	105600	11815465	4970	4970	4970	4970	0
540	20230926	105500	11815465	4970	4970	4970	4970	0
541	20230926	105400	11815465	4970	4970	4970	4970	0
542	20230926	105300	11815465	4970	4970	4970	4970	0
543	20230926	105200	11815465	4970	4970	4970	4970	0
544	20230926	105100	11815465	4970	4970	4970	4970	0
545	20230926	105000	11815465	4970	4970	4970	4970	0
546	20230926	104900	11815465	4970	4970	4970	4970	0
547	20230926	104800	11815465	4970	4970	4970	4970	0
548	20230926	104700	11815465	4970	4970	4970	4970	0
549	20230926	104600	11815465	4970	4970	4970	4970	0
550	20230926	104500	11815465	4970	4970	4970	4970	0
551	20230926	104400	11815465	4970	4970	4970	4970	0
552	20230926	104300	11815465	4970	4970	4970	4970	0
553	20230926	104200	11815465	4970	4970	4970	4970	0
554	20230926	104100	11815465	4970	4970	4970	4970	0
555	20230926	104000	11815465	4970	4970	4970	4970	0
556	20230926	103900	11815465	4970	4970	4970	4970	0
557	20230926	103800	11815465	4970	4970	4970	4970	0
558	20230926	103700	11815465	4970	4970	4970	4970	100
559	20230926	103600	11318465	4970	4970	4970	4970	0
560	20230926	103500	11318465	4970	4970	4970	4970	0
561	20230926	103400	11318465	4970	4970	4970	4970	0
562	20230926	103300	11318465	4970	4970	4970	4970	0
563	20230926	103200	11318465	4970	4970	4970	4970	0
564	20230926	103100	11318465	4970	4970	4970	4970	0
565	20230926	103000	11318465	4970	4970	4970	4970	1
566	20230926	102900	11313495	4730	4730	4730	4730	0
567	20230926	102800	11313495	4730	4720	4730	4720	1568
568	20230926	102700	3912455	4720	4810	4810	4720	117
569	20230926	102600	3352925	4820	4840	4840	4820	296
570	20230926	102500	1923270	4845	4930	4930	4845	27
571	20230926	102400	1791185	4975	4975	4975	4975	0
572	20230926	102300	1791185	4975	4975	4975	4975	0
573	20230926	102200	1791185	4975	4975	4975	4975	0
574	20230926	102100	1791185	4975	4975	4975	4975	0
575	20230926	102000	1791185	4975	4975	4975	4975	0
576	20230926	101900	1791185	4975	4975	4975	4975	0
577	20230926	101800	1791185	4975	4975	4975	4975	1
578	20230926	101700	1786210	4930	4930	4930	4930	0
579	20230926	101600	1786210	4930	4930	4930	4930	0
580	20230926	101500	1786210	4930	4930	4930	4930	0
581	20230926	101400	1786210	4930	4930	4930	4930	0
582	20230926	101300	1786210	4930	4930	4930	4930	0
583	20230926	101200	1786210	4930	4930	4930	4930	0
584	20230926	101100	1786210	4930	4930	4930	4930	0
585	20230926	101000	1786210	4930	4930	4930	4930	0
586	20230926	100900	1786210	4930	4930	4930	4930	0
587	20230926	100800	1786210	4930	4930	4930	4930	0
588	20230926	100700	1786210	4930	4930	4930	4930	0
589	20230926	100600	1786210	4930	4930	4930	4930	0
590	20230926	100500	1786210	4930	4930	4930	4930	0
591	20230926	100400	1786210	4930	4930	4930	4930	0
592	20230926	100300	1786210	4930	4930	4930	4930	0
593	20230926	100200	1786210	4930	4930	4930	4930	0
594	20230926	100100	1786210	4930	4930	4930	4930	0
595	20230926	100000	1786210	4930	4930	4930	4930	0
596	20230926	095900	1786210	4930	4930	4930	4930	20
597	20230926	095800	1687610	4930	4930	4930	4930	0
598	20230926	095700	1687610	4930	4930	4930	4930	0
599	20230926	095600	1687610	4930	4930	4930	4930	0
600	20230926	095500	1687610	4930	4930	4930	4930	0
601	20230926	095400	1687610	4930	4930	4930	4930	0
602	20230926	095300	1687610	4930	4930	4930	4930	0
603	20230926	095200	1687610	4930	4930	4930	4930	0
604	20230926	095100	1687610	4930	4930	4930	4930	0
605	20230926	095000	1687610	4930	4930	4930	4930	20
606	20230926	094900	1589010	4980	4980	4980	4980	0
607	20230926	094800	1589010	4980	4980	4980	4980	0
608	20230926	094700	1589010	4980	4980	4980	4980	0
609	20230926	094600	1589010	4980	4980	4980	4980	0
610	20230926	094500	1589010	4980	4980	4980	4980	0
611	20230926	094400	1589010	4980	4980	4980	4980	0
612	20230926	094300	1589010	4980	4980	4980	4980	0
613	20230926	094200	1589010	4980	4980	4980	4980	0
614	20230926	094100	1589010	4980	4980	4980	4980	0
615	20230926	094000	1589010	4980	4980	4980	4980	0
616	20230926	093900	1589010	4980	4980	4980	4980	0
617	20230926	093800	1589010	4980	4980	4980	4980	0
618	20230926	093700	1589010	4980	4980	4980	4980	0
619	20230926	093600	1589010	4980	4980	4980	4980	0
620	20230926	093500	1589010	4980	4980	4980	4980	0
621	20230926	093400	1589010	4980	4980	4980	4980	0
622	20230926	093300	1589010	4980	4980	4980	4980	0
623	20230926	093200	1589010	4980	4980	4980	4980	0
624	20230926	093100	1589010	4980	4980	4980	4980	0
625	20230926	093000	1589010	4980	4980	4980	4980	0
626	20230926	092900	1589010	4980	4980	4980	4980	0
627	20230926	092800	1589010	4980	4980	4980	4980	1
628	20230926	092700	1584030	4930	4930	4930	4930	0
629	20230926	092600	1584030	4930	4930	4930	4930	0
630	20230926	092500	1584030	4930	4930	4930	4930	0
631	20230926	092400	1584030	4930	4930	4930	4930	0
632	20230926	092300	1584030	4930	4930	4930	4930	1
633	20230926	092200	1579100	4930	4930	4930	4930	20
634	20230926	092100	1480500	4935	4935	4935	4935	3
635	20230926	092000	1465695	4935	4935	4935	4935	297
636	20230926	091900	0	4950	4950	4950	4950	0
637	20230926	091800	0	4950	4950	4950	4950	0
638	20230926	091700	0	4950	4950	4950	4950	0
639	20230926	091600	0	4950	4950	4950	4950	0
640	20230926	091500	0	4950	4950	4950	4950	0
641	20230926	091400	0	4950	4950	4950	4950	0
642	20230926	091300	0	4950	4950	4950	4950	0
643	20230926	091200	0	4950	4950	4950	4950	0
644	20230926	091100	0	4950	4950	4950	4950	0
645	20230926	091000	0	4950	4950	4950	4950	0
646	20230926	090900	0	4950	4950	4950	4950	0
647	20230926	090800	0	4950	4950	4950	4950	0
648	20230926	090700	0	4950	4950	4950	4950	0
649	20230926	090600	0	4950	4950	4950	4950	0
650	20230926	090500	0	4950	4950	4950	4950	0
651	20230926	090400	0	4950	4950	4950	4950	0
652	20230926	090300	0	4950	4950	4950	4950	0
653	20230926	090200	0	4950	4950	4950	4950	0
654	20230926	090100	0	4950	4950	4950	4950	0
655	20230926	090000	0	4950	4950	4950	4950	0