KissMeData/064240/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	192800	826934835	4980	4980	4980	4980	9737
3	20230921	192700	826934835	4980	4980	4980	4980	0
4	20230921	192600	826934835	4980	4980	4980	4980	0
5	20230921	192500	826934835	4980	4980	4980	4980	0
6	20230921	192400	826934835	4980	4980	4980	4980	0
7	20230921	192300	826934835	4980	4980	4980	4980	0
8	20230921	192200	826934835	4980	4980	4980	4980	0
9	20230921	192100	826934835	4980	4980	4980	4980	0
10	20230921	192000	826934835	4980	4980	4980	4980	0
11	20230921	191900	826934835	4980	4980	4980	4980	0
12	20230921	191800	826934835	4980	4980	4980	4980	0
13	20230921	191700	826934835	4980	4980	4980	4980	0
14	20230921	191600	826934835	4980	4980	4980	4980	0
15	20230921	191500	826934835	4980	4980	4980	4980	0
16	20230921	191400	826934835	4980	4980	4980	4980	0
17	20230921	191300	826934835	4980	4980	4980	4980	0
18	20230921	191200	826934835	4980	4980	4980	4980	0
19	20230921	191100	826934835	4980	4980	4980	4980	0
20	20230921	191000	826934835	4980	4980	4980	4980	0
21	20230921	190900	826934835	4980	4980	4980	4980	0
22	20230921	190800	826934835	4980	4980	4980	4980	0
23	20230921	190700	826934835	4980	4980	4980	4980	0
24	20230921	190600	826934835	4980	4980	4980	4980	0
25	20230921	190500	826934835	4980	4980	4980	4980	0
26	20230921	190400	826934835	4980	4980	4980	4980	0
27	20230921	190300	826934835	4980	4980	4980	4980	0
28	20230921	190200	826934835	4980	4980	4980	4980	0
29	20230921	190100	826934835	4980	4980	4980	4980	0
30	20230921	190000	826934835	4980	4980	4980	4980	0
31	20230921	185900	826934835	4980	4980	4980	4980	0
32	20230921	185800	826934835	4980	4980	4980	4980	9737
33	20230921	185700	826934835	4980	4980	4980	4980	0
34	20230921	185600	826934835	4980	4980	4980	4980	0
35	20230921	185500	826934835	4980	4980	4980	4980	0
36	20230921	185400	826934835	4980	4980	4980	4980	0
37	20230921	185300	826934835	4980	4980	4980	4980	0
38	20230921	185200	826934835	4980	4980	4980	4980	0
39	20230921	185100	826934835	4980	4980	4980	4980	0
40	20230921	185000	826934835	4980	4980	4980	4980	0
41	20230921	184900	826934835	4980	4980	4980	4980	0
42	20230921	184800	826934835	4980	4980	4980	4980	0
43	20230921	184700	826934835	4980	4980	4980	4980	0
44	20230921	184600	826934835	4980	4980	4980	4980	0
45	20230921	184500	826934835	4980	4980	4980	4980	0
46	20230921	184400	826934835	4980	4980	4980	4980	0
47	20230921	184300	826934835	4980	4980	4980	4980	0
48	20230921	184200	826934835	4980	4980	4980	4980	0
49	20230921	184100	826934835	4980	4980	4980	4980	0
50	20230921	184000	826934835	4980	4980	4980	4980	0
51	20230921	183900	826934835	4980	4980	4980	4980	0
52	20230921	183800	826934835	4980	4980	4980	4980	0
53	20230921	183700	826934835	4980	4980	4980	4980	0
54	20230921	183600	826934835	4980	4980	4980	4980	0
55	20230921	183500	826934835	4980	4980	4980	4980	0
56	20230921	183400	826934835	4980	4980	4980	4980	0
57	20230921	183300	826934835	4980	4980	4980	4980	0
58	20230921	183200	826934835	4980	4980	4980	4980	0
59	20230921	183100	826934835	4980	4980	4980	4980	0
60	20230921	183000	826934835	4980	4980	4980	4980	0
61	20230921	182900	826934835	4980	4980	4980	4980	0
62	20230921	182800	826934835	4980	4980	4980	4980	9737
63	20230921	182700	826934835	4980	4980	4980	4980	0
64	20230921	182600	826934835	4980	4980	4980	4980	0
65	20230921	182500	826934835	4980	4980	4980	4980	0
66	20230921	182400	826934835	4980	4980	4980	4980	0
67	20230921	182300	826934835	4980	4980	4980	4980	0
68	20230921	182200	826934835	4980	4980	4980	4980	0
69	20230921	182100	826934835	4980	4980	4980	4980	0
70	20230921	182000	826934835	4980	4980	4980	4980	0
71	20230921	181900	826934835	4980	4980	4980	4980	0
72	20230921	181800	826934835	4980	4980	4980	4980	0
73	20230921	181700	826934835	4980	4980	4980	4980	0
74	20230921	181600	826934835	4980	4980	4980	4980	0
75	20230921	181500	826934835	4980	4980	4980	4980	0
76	20230921	181400	826934835	4980	4980	4980	4980	0
77	20230921	181300	826934835	4980	4980	4980	4980	0
78	20230921	181200	826934835	4980	4980	4980	4980	0
79	20230921	181100	826934835	4980	4980	4980	4980	0
80	20230921	181000	826934835	4980	4980	4980	4980	0
81	20230921	180900	826934835	4980	4980	4980	4980	0
82	20230921	180800	826934835	4980	4980	4980	4980	0
83	20230921	180700	826934835	4980	4980	4980	4980	0
84	20230921	180600	826934835	4980	4980	4980	4980	0
85	20230921	180500	826934835	4980	4980	4980	4980	0
86	20230921	180400	826934835	4980	4980	4980	4980	0
87	20230921	180300	826934835	4980	4980	4980	4980	0
88	20230921	180200	826934835	4980	4980	4980	4980	0
89	20230921	180100	826934835	4980	4980	4980	4980	0
90	20230921	180000	826934835	4980	4980	4980	4980	0
91	20230921	175900	826934835	4980	4980	4980	4980	0
92	20230921	175800	826934835	4980	4980	4980	4980	9737
93	20230921	175700	826934835	4980	4980	4980	4980	0
94	20230921	175600	826934835	4980	4980	4980	4980	0
95	20230921	175500	826934835	4980	4980	4980	4980	0
96	20230921	175400	826934835	4980	4980	4980	4980	0
97	20230921	175300	826934835	4980	4980	4980	4980	0
98	20230921	175200	826934835	4980	4980	4980	4980	0
99	20230921	175100	826934835	4980	4980	4980	4980	0
100	20230921	175000	826934835	4980	4980	4980	4980	0
101	20230921	174900	826934835	4980	4980	4980	4980	0
102	20230921	174800	826934835	4980	4980	4980	4980	0
103	20230921	174700	826934835	4980	4980	4980	4980	0
104	20230921	174600	826934835	4980	4980	4980	4980	0
105	20230921	174500	826934835	4980	4980	4980	4980	0
106	20230921	174400	826934835	4980	4980	4980	4980	0
107	20230921	174300	826934835	4980	4980	4980	4980	0
108	20230921	174200	826934835	4980	4980	4980	4980	0
109	20230921	174100	826934835	4980	4980	4980	4980	0
110	20230921	174000	826934835	4980	4980	4980	4980	0
111	20230921	173900	826934835	4980	4980	4980	4980	0
112	20230921	173800	826934835	4980	4980	4980	4980	0
113	20230921	173700	826934835	4980	4980	4980	4980	0
114	20230921	173600	826934835	4980	4980	4980	4980	0
115	20230921	173500	826934835	4980	4980	4980	4980	0
116	20230921	173400	826934835	4980	4980	4980	4980	0
117	20230921	173300	826934835	4980	4980	4980	4980	0
118	20230921	173200	826934835	4980	4980	4980	4980	0
119	20230921	173100	826934835	4980	4980	4980	4980	0
120	20230921	173000	826934835	4980	4980	4980	4980	0
121	20230921	172900	826934835	4980	4980	4980	4980	0
122	20230921	172800	826934835	4980	4980	4980	4980	9737
123	20230921	172700	826934835	4980	4980	4980	4980	0
124	20230921	172600	826934835	4980	4980	4980	4980	0
125	20230921	172500	826934835	4980	4980	4980	4980	0
126	20230921	172400	826934835	4980	4980	4980	4980	0
127	20230921	172300	826934835	4980	4980	4980	4980	0
128	20230921	172200	826934835	4980	4980	4980	4980	0
129	20230921	172100	826934835	4980	4980	4980	4980	0
130	20230921	172000	826934835	4980	4980	4980	4980	0
131	20230921	171900	826934835	4980	4980	4980	4980	0
132	20230921	171800	826934835	4980	4980	4980	4980	0
133	20230921	171700	826934835	4980	4980	4980	4980	0
134	20230921	171600	826934835	4980	4980	4980	4980	0
135	20230921	171500	826934835	4980	4980	4980	4980	0
136	20230921	171400	826934835	4980	4980	4980	4980	0
137	20230921	171300	826934835	4980	4980	4980	4980	0
138	20230921	171200	826934835	4980	4980	4980	4980	0
139	20230921	171100	826934835	4980	4980	4980	4980	0
140	20230921	171000	826934835	4980	4980	4980	4980	0
141	20230921	170900	826934835	4980	4980	4980	4980	0
142	20230921	170800	826934835	4980	4980	4980	4980	0
143	20230921	170700	826934835	4980	4980	4980	4980	0
144	20230921	170600	826934835	4980	4980	4980	4980	0
145	20230921	170500	826934835	4980	4980	4980	4980	0
146	20230921	170400	826934835	4980	4980	4980	4980	0
147	20230921	170300	826934835	4980	4980	4980	4980	0
148	20230921	170200	826934835	4980	4980	4980	4980	0
149	20230921	170100	826934835	4980	4980	4980	4980	0
150	20230921	170000	826934835	4980	4980	4980	4980	0
151	20230921	165900	826934835	4980	4980	4980	4980	0
152	20230921	165800	826934835	4980	4980	4980	4980	9737
153	20230921	165700	826934835	4980	4980	4980	4980	0
154	20230921	165600	826934835	4980	4980	4980	4980	0
155	20230921	165500	826934835	4980	4980	4980	4980	0
156	20230921	165400	826934835	4980	4980	4980	4980	0
157	20230921	165300	826934835	4980	4980	4980	4980	0
158	20230921	165200	826934835	4980	4980	4980	4980	0
159	20230921	165100	826934835	4980	4980	4980	4980	0
160	20230921	165000	826934835	4980	4980	4980	4980	0
161	20230921	164900	826934835	4980	4980	4980	4980	0
162	20230921	164800	826934835	4980	4980	4980	4980	0
163	20230921	164700	826934835	4980	4980	4980	4980	0
164	20230921	164600	826934835	4980	4980	4980	4980	0
165	20230921	164500	826934835	4980	4980	4980	4980	0
166	20230921	164400	826934835	4980	4980	4980	4980	0
167	20230921	164300	826934835	4980	4980	4980	4980	0
168	20230921	164200	826934835	4980	4980	4980	4980	0
169	20230921	164100	826934835	4980	4980	4980	4980	0
170	20230921	164000	826934835	4980	4980	4980	4980	0
171	20230921	163900	826934835	4980	4980	4980	4980	0
172	20230921	163800	826934835	4980	4980	4980	4980	0
173	20230921	163700	826934835	4980	4980	4980	4980	0
174	20230921	163600	826934835	4980	4980	4980	4980	0
175	20230921	163500	826934835	4980	4980	4980	4980	0
176	20230921	163400	826934835	4980	4980	4980	4980	0
177	20230921	163300	826934835	4980	4980	4980	4980	0
178	20230921	163200	826934835	4980	4980	4980	4980	0
179	20230921	163100	826934835	4980	4980	4980	4980	0
180	20230921	163000	826934835	4980	4980	4980	4980	0
181	20230921	162900	826934835	4980	4980	4980	4980	0
182	20230921	162800	826934835	4980	4980	4980	4980	9737
183	20230921	162700	826934835	4980	4980	4980	4980	0
184	20230921	162600	826934835	4980	4980	4980	4980	0
185	20230921	162500	826934835	4980	4980	4980	4980	0
186	20230921	162400	826934835	4980	4980	4980	4980	0
187	20230921	162300	826934835	4980	4980	4980	4980	0
188	20230921	162200	826934835	4980	4980	4980	4980	0
189	20230921	162100	826934835	4980	4980	4980	4980	0
190	20230921	162000	826934835	4980	4980	4980	4980	0
191	20230921	161900	826934835	4980	4980	4980	4980	0
192	20230921	161800	826934835	4980	4980	4980	4980	0
193	20230921	161700	826934835	4980	4980	4980	4980	0
194	20230921	161600	826934835	4980	4980	4980	4980	0
195	20230921	161500	826934835	4980	4980	4980	4980	0
196	20230921	161400	826934835	4980	4980	4980	4980	0
197	20230921	161300	826934835	4980	4980	4980	4980	0
198	20230921	161200	826934835	4980	4980	4980	4980	0
199	20230921	161100	826934835	4980	4980	4980	4980	0
200	20230921	161000	826934835	4980	4980	4980	4980	0
201	20230921	160900	826934835	4980	4980	4980	4980	0
202	20230921	160800	826934835	4980	4980	4980	4980	0
203	20230921	160700	826934835	4980	4980	4980	4980	0
204	20230921	160600	826934835	4980	4980	4980	4980	0
205	20230921	160500	826934835	4980	4980	4980	4980	0
206	20230921	160400	826934835	4980	4980	4980	4980	0
207	20230921	160300	826934835	4980	4980	4980	4980	0
208	20230921	160200	826934835	4980	4980	4980	4980	0
209	20230921	160100	826934835	4980	4980	4980	4980	0
210	20230921	160000	826934835	4980	4980	4980	4980	0
211	20230921	155900	826934835	4980	4980	4980	4980	0
212	20230921	155800	826934835	4980	4980	4980	4980	9737
213	20230921	155700	826934835	4980	4980	4980	4980	0
214	20230921	155600	826934835	4980	4980	4980	4980	0
215	20230921	155500	826934835	4980	4980	4980	4980	0
216	20230921	155400	826934835	4980	4980	4980	4980	0
217	20230921	155300	826934835	4980	4980	4980	4980	0
218	20230921	155200	826934835	4980	4980	4980	4980	0
219	20230921	155100	826934835	4980	4980	4980	4980	0
220	20230921	155000	826934835	4980	4980	4980	4980	0
221	20230921	154900	826934835	4980	4980	4980	4980	0
222	20230921	154800	826934835	4980	4980	4980	4980	0
223	20230921	154700	826934835	4980	4980	4980	4980	0
224	20230921	154600	826934835	4980	4980	4980	4980	0
225	20230921	154500	826934835	4980	4980	4980	4980	0
226	20230921	154400	826934835	4980	4980	4980	4980	0
227	20230921	154300	826934835	4980	4980	4980	4980	0
228	20230921	154200	826934835	4980	4980	4980	4980	0
229	20230921	154100	826934835	4980	4980	4980	4980	0
230	20230921	154000	826934835	4980	4980	4980	4980	0
231	20230921	153900	826934835	4980	4980	4980	4980	0
232	20230921	153800	826934835	4980	4980	4980	4980	0
233	20230921	153700	826934835	4980	4980	4980	4980	0
234	20230921	153600	826934835	4980	4980	4980	4980	0
235	20230921	153500	826934835	4980	4980	4980	4980	0
236	20230921	153400	826934835	4980	4980	4980	4980	0
237	20230921	153300	826934835	4980	4980	4980	4980	0
238	20230921	153200	826934835	4980	4980	4980	4980	0
239	20230921	153100	826934835	4980	4980	4980	4980	0
240	20230921	153000	826934835	4980	4980	4980	4980	9737
241	20230921	152900	778444575	4980	4980	4980	4980	0
242	20230921	152800	778444575	4980	4980	4980	4980	0
243	20230921	152700	778444575	4980	4980	4980	4980	0
244	20230921	152600	778444575	4980	4980	4980	4980	0
245	20230921	152500	778444575	4980	4980	4980	4980	0
246	20230921	152400	778444575	4980	4980	4980	4980	0
247	20230921	152300	778444575	4980	4980	4980	4980	0
248	20230921	152200	778444575	4980	4980	4980	4980	0
249	20230921	152100	778444575	4980	4980	4980	4980	0
250	20230921	152000	778444575	4980	4980	4980	4980	0
251	20230921	151900	778444575	4980	4975	4985	4975	103
252	20230921	151800	777932125	4990	4995	4995	4990	288
253	20230921	151700	776495000	4995	4930	4995	4930	1199
254	20230921	151600	770526105	4930	4930	4930	4930	164
255	20230921	151500	769717585	4955	4955	4955	4955	101
256	20230921	151400	769217130	4960	4950	4960	4950	1500
257	20230921	151300	761781495	4925	4935	4940	4925	253
258	20230921	151200	760533735	4955	4955	4955	4955	100
259	20230921	151100	760038235	4955	4955	4955	4955	0
260	20230921	151000	760038235	4955	4940	4955	4940	2
261	20230921	150900	760028340	4960	4960	4960	4960	0
262	20230921	150800	760028340	4960	4960	4960	4960	245
263	20230921	150700	758813140	4960	4960	4960	4960	0
264	20230921	150600	758813140	4960	4960	4960	4960	0
265	20230921	150500	758813140	4960	4960	4960	4960	0
266	20230921	150400	758813140	4960	4960	4960	4960	0
267	20230921	150300	758813140	4960	4950	4960	4950	2400
268	20230921	150200	746913780	4955	4910	4955	4910	2755
269	20230921	150100	733326430	4910	4910	4910	4910	0
270	20230921	150000	733326430	4910	4910	4910	4910	0
271	20230921	145900	733326430	4910	4920	4920	4910	1634
272	20230921	145800	725295295	4935	4935	4935	4935	0
273	20230921	145700	725295295	4935	4935	4935	4935	1233
274	20230921	145600	719210440	4935	4935	4935	4920	28
275	20230921	145500	719072275	4935	4930	4935	4930	1671
276	20230921	145400	710832540	4920	4915	4920	4915	877
277	20230921	145300	706520750	4915	4920	4920	4915	250
278	20230921	145200	705291500	4915	4915	4915	4915	0
279	20230921	145100	705291500	4915	4910	4915	4910	364
280	20230921	145000	703502690	4915	4925	4925	4915	1600
281	20230921	144900	695632730	4930	4930	4930	4920	3720
282	20230921	144800	677306715	4935	4930	4935	4930	58
283	20230921	144700	677020765	4930	4935	4935	4930	111
284	20230921	144600	676473430	4935	4930	4935	4930	11
285	20230921	144500	676419150	4935	4955	4955	4935	3092
286	20230921	144400	661156400	4955	4960	4960	4945	342
287	20230921	144300	659465170	4945	4945	4945	4945	0
288	20230921	144200	659465170	4945	4945	4960	4945	1189
289	20230921	144100	653585535	4960	4960	4960	4960	0
290	20230921	144000	653585535	4960	4960	4960	4960	0
291	20230921	143900	653585535	4960	4960	4960	4960	2
292	20230921	143800	653575615	4960	4960	4960	4960	24
293	20230921	143700	653456575	4960	4960	4960	4940	813
294	20230921	143600	649436875	4960	4960	4960	4960	128
295	20230921	143500	648801995	4960	4960	4960	4960	10
296	20230921	143400	648752395	4960	4955	4960	4945	287
297	20230921	143300	647331010	4950	4955	4955	4950	36
298	20230921	143200	647152700	4960	4980	5000	4960	960
299	20230921	143100	642377220	5000	5000	5000	5000	0
300	20230921	143000	642377220	5000	5000	5000	4980	301
301	20230921	142900	640878020	4980	5000	5000	4980	862
302	20230921	142800	636585200	5010	5000	5010	4985	356
303	20230921	142700	634808120	5000	5000	5000	5000	2
304	20230921	142600	634798120	4995	4990	4995	4990	83
305	20230921	142500	634383890	4990	5000	5000	4990	570
306	20230921	142400	631534360	5000	5010	5010	5000	226
307	20230921	142300	630404350	5000	5000	5000	5000	49
308	20230921	142200	630159350	5020	5020	5020	5020	0
309	20230921	142100	630159350	5020	4995	5020	4995	157
310	20230921	142000	629374210	4995	5030	5030	4990	951
311	20230921	141900	624615455	5020	5030	5030	5020	150
312	20230921	141800	623862405	5040	5030	5040	5030	52
313	20230921	141700	623600825	5040	5030	5040	5020	116
314	20230921	141600	623017495	5030	5040	5040	5030	310
315	20230921	141500	621455625	5040	5050	5050	5040	70
316	20230921	141400	621102325	5050	5050	5050	5050	134
317	20230921	141300	620425625	5020	5050	5050	5020	456
318	20230921	141200	618131565	5050	5050	5050	5050	1
319	20230921	141100	618126515	5050	5050	5050	5050	44
320	20230921	141000	617904315	5050	5050	5050	5050	581
321	20230921	140900	614970265	5050	5050	5050	5050	0
322	20230921	140800	614970265	5050	5050	5050	5050	1
323	20230921	140700	614965215	5020	5010	5020	5010	198
324	20230921	140600	613972235	5030	5030	5030	5030	486
325	20230921	140500	611527655	5030	5030	5030	5030	0
326	20230921	140400	611527655	5030	5030	5030	5030	656
327	20230921	140300	608227975	5030	5030	5030	5030	579
328	20230921	140200	605315605	5030	5040	5060	5030	2293
329	20230921	140100	593778405	5060	5060	5060	5060	890
330	20230921	140000	589275005	5070	5070	5070	5070	50
331	20230921	135900	589021505	5080	5070	5080	5060	2420
332	20230921	135800	576770895	5070	5070	5070	5070	230
333	20230921	135700	575604795	5060	5060	5060	5060	5
334	20230921	135600	575579495	5060	5060	5060	5060	300
335	20230921	135500	574061495	5060	5060	5060	5060	261
336	20230921	135400	572740835	5060	5060	5060	5060	272
337	20230921	135300	571364515	5060	5020	5060	5020	2741
338	20230921	135200	557529185	5020	5030	5030	5020	361
339	20230921	135100	555716405	5040	5040	5040	5030	2284
340	20230921	135000	544225045	5040	5030	5040	5030	855
341	20230921	134900	539924375	5030	5020	5030	5020	1568
342	20230921	134800	532047105	5020	5030	5040	5020	575
343	20230921	134700	529154695	5030	4995	5030	4995	13233
344	20230921	134600	462963140	4995	5000	5000	4995	552
345	20230921	134500	460204545	4990	4960	4990	4960	5085
346	20230921	134400	434926315	4960	4955	4960	4955	113
347	20230921	134300	434366385	4955	4945	4955	4945	101
348	20230921	134200	433865940	4945	4945	4945	4945	0
349	20230921	134100	433865940	4945	4945	4945	4945	0
350	20230921	134000	433865940	4945	4945	4945	4945	20
351	20230921	133900	433767040	4950	4955	4955	4950	69
352	20230921	133800	433425190	4955	4950	4955	4950	250
353	20230921	133700	432187645	4950	4950	4950	4950	1
354	20230921	133600	432182695	4945	4945	4945	4945	0
355	20230921	133500	432182695	4945	4945	4945	4945	4
356	20230921	133400	432162915	4950	4950	4950	4950	0
357	20230921	133300	432162915	4950	4950	4950	4950	40
358	20230921	133200	431964915	4950	4950	4950	4950	20
359	20230921	133100	431865915	4950	4945	4950	4945	2
360	20230921	133000	431856020	4935	4945	4945	4935	4
361	20230921	132900	431836250	4935	4935	4935	4935	1
362	20230921	132800	431831315	4945	4945	4945	4945	301
363	20230921	132700	430342870	4945	4935	4945	4935	34
364	20230921	132600	430175070	4935	4935	4935	4935	98
365	20230921	132500	429691440	4930	4930	4930	4930	0
366	20230921	132400	429691440	4930	4930	4930	4930	1
367	20230921	132300	429686510	4935	4935	4935	4935	0
368	20230921	132200	429686510	4935	4930	4935	4930	6
369	20230921	132100	429656905	4930	4930	4930	4930	3
370	20230921	132000	429642115	4930	4920	4930	4920	22
371	20230921	131900	429533665	4925	4915	4925	4915	491
372	20230921	131800	427116715	4915	4915	4915	4915	319
373	20230921	131700	425548830	4915	4905	4915	4905	182
374	20230921	131600	424654310	4915	4915	4915	4915	0
375	20230921	131500	424654310	4915	4915	4915	4915	0
376	20230921	131400	424654310	4915	4910	4915	4910	3
377	20230921	131300	424639575	4905	4905	4905	4905	229
378	20230921	131200	423516330	4905	4905	4905	4900	39
379	20230921	131100	423325170	4905	4905	4905	4900	118
380	20230921	131000	422746835	4900	4900	4905	4900	212
381	20230921	130900	421707685	4895	4890	4895	4890	86
382	20230921	130800	421286770	4895	4900	4900	4890	122
383	20230921	130700	420690175	4890	4895	4900	4890	159
384	20230921	130600	419912170	4900	4895	4900	4895	316
385	20230921	130500	418363945	4895	4905	4905	4895	853
386	20230921	130400	414188495	4905	4915	4915	4905	101
387	20230921	130300	413693075	4910	4900	4910	4900	1930
388	20230921	130200	404221375	4900	4905	4910	4900	7447
389	20230921	130100	367723155	4915	4910	4915	4905	657
390	20230921	130000	364497400	4915	4910	4915	4910	16
391	20230921	125900	364418770	4910	4910	4910	4910	8
392	20230921	125800	364379490	4910	4910	4910	4910	7
393	20230921	125700	364345120	4910	4910	4910	4910	198
394	20230921	125600	363372940	4910	4910	4910	4910	8
395	20230921	125500	363333660	4910	4915	4920	4910	113
396	20230921	125400	362778690	4915	4910	4915	4910	99
397	20230921	125300	362292115	4910	4915	4915	4910	12
398	20230921	125200	362233145	4915	4915	4915	4915	50
399	20230921	125100	361987395	4915	4915	4915	4915	1
400	20230921	125000	361982480	4910	4910	4910	4910	6
401	20230921	124900	361953020	4920	4915	4920	4915	20
402	20230921	124800	361854645	4920	4920	4920	4920	146
403	20230921	124700	361136325	4920	4920	4920	4920	3
404	20230921	124600	361121565	4920	4920	4920	4920	21
405	20230921	124500	361018245	4925	4925	4925	4920	59
406	20230921	124400	360727720	4910	4910	4910	4910	522
407	20230921	124300	358164700	4930	4930	4930	4930	0
408	20230921	124200	358164700	4930	4930	4930	4930	253
409	20230921	124100	356917410	4930	4930	4930	4930	100
410	20230921	124000	356424410	4930	4930	4930	4930	0
411	20230921	123900	356424410	4930	4930	4930	4930	15
412	20230921	123800	356350460	4930	4935	4935	4930	207
413	20230921	123700	355328950	4935	4925	4935	4905	2782
414	20230921	123600	341672870	4935	4935	4935	4935	10
415	20230921	123500	341623520	4935	4930	4935	4930	2
416	20230921	123400	341613655	4935	4925	4935	4925	274
417	20230921	123300	340262825	4930	4925	4930	4920	107
418	20230921	123200	339735510	4930	4915	4930	4910	374
419	20230921	123100	337895470	4915	4915	4915	4910	146
420	20230921	123000	337177905	4915	4910	4915	4910	11
421	20230921	122900	337123885	4915	4910	4915	4910	4
422	20230921	122800	337104235	4910	4910	4910	4910	43
423	20230921	122700	336893105	4905	4905	4905	4905	10
424	20230921	122600	336844055	4905	4905	4905	4905	0
425	20230921	122500	336844055	4905	4905	4905	4905	282
426	20230921	122400	335460845	4915	4915	4915	4905	3
427	20230921	122300	335446110	4905	4910	4915	4905	624
428	20230921	122200	332382420	4910	4910	4910	4910	250
429	20230921	122100	331154920	4915	4915	4915	4915	225
430	20230921	122000	330049045	4920	4915	4920	4915	908
431	20230921	121900	325586205	4920	4920	4920	4915	743
432	20230921	121800	321930825	4920	4920	4920	4920	297
433	20230921	121700	320469585	4935	4935	4935	4935	0
434	20230921	121600	320469585	4935	4935	4935	4935	0
435	20230921	121500	320469585	4935	4935	4935	4935	0
436	20230921	121400	320469585	4935	4935	4935	4935	0
437	20230921	121300	320469585	4935	4935	4935	4935	12
438	20230921	121200	320410365	4935	4935	4935	4935	0
439	20230921	121100	320410365	4935	4935	4935	4935	0
440	20230921	121000	320410365	4935	4925	4935	4915	14
441	20230921	120900	320341485	4925	4925	4925	4925	0
442	20230921	120800	320341485	4925	4925	4925	4925	2
443	20230921	120700	320331635	4930	4920	4935	4920	210
444	20230921	120600	319298330	4920	4920	4920	4915	16
445	20230921	120500	319219630	4920	4915	4920	4915	106
446	20230921	120400	318698610	4915	4915	4915	4915	1
447	20230921	120300	318693695	4915	4915	4915	4915	0
448	20230921	120200	318693695	4915	4915	4915	4915	29
449	20230921	120100	318551160	4915	4915	4915	4915	3
450	20230921	120000	318536415	4915	4915	4915	4915	15
451	20230921	115900	318462690	4925	4920	4925	4920	6
452	20230921	115800	318433160	4925	4925	4925	4925	10
453	20230921	115700	318383910	4940	4940	4940	4940	0
454	20230921	115600	318383910	4940	4940	4940	4940	0
455	20230921	115500	318383910	4940	4940	4940	4940	0
456	20230921	115400	318383910	4940	4930	4945	4905	2844
457	20230921	115300	304414110	4930	4930	4930	4930	0
458	20230921	115200	304414110	4930	4935	4935	4930	6
459	20230921	115100	304384510	4950	4950	4950	4950	0
460	20230921	115000	304384510	4950	4950	4950	4950	0
461	20230921	114900	304384510	4950	4950	4950	4950	2
462	20230921	114800	304374610	4950	4950	4950	4950	4
463	20230921	114700	304354810	4940	4940	4940	4940	11
464	20230921	114600	304300470	4935	4950	4950	4935	206
465	20230921	114500	303283830	4950	4950	4950	4950	0
466	20230921	114400	303283830	4950	4950	4950	4950	0
467	20230921	114300	303283830	4950	4950	4950	4950	3
468	20230921	114200	303268980	4955	4955	4955	4955	3
469	20230921	114100	303254115	4955	4955	4955	4955	2
470	20230921	114000	303244205	4935	4940	4940	4935	748
471	20230921	113900	299549090	4940	4960	4960	4940	207
472	20230921	113800	298526290	4960	4960	4960	4960	2
473	20230921	113700	298516370	4960	4960	4960	4960	0
474	20230921	113600	298516370	4960	4960	4960	4960	0
475	20230921	113500	298516370	4960	4960	4960	4960	4
476	20230921	113400	298496530	4960	4960	4960	4935	11
477	20230921	113300	298442055	4960	4960	4960	4960	2
478	20230921	113200	298432135	4960	4960	4960	4960	0
479	20230921	113100	298432135	4960	4955	4960	4955	21
480	20230921	113000	298328070	4965	4955	4965	4955	21
481	20230921	112900	298223995	4960	4955	4960	4955	20
482	20230921	112800	298124885	4955	4965	4965	4955	505
483	20230921	112700	295617740	4965	4965	4965	4965	0
484	20230921	112600	295617740	4965	4965	4965	4965	6
485	20230921	112500	295587950	4955	4955	4955	4955	10
486	20230921	112400	295538400	4960	4960	4960	4960	3
487	20230921	112300	295523520	4965	4965	4965	4965	1
488	20230921	112200	295518555	4970	4970	4970	4970	0
489	20230921	112100	295518555	4970	4970	4970	4920	887
490	20230921	112000	291151940	4940	4970	4970	4940	1275
491	20230921	111900	284852365	4965	4965	4965	4965	345
492	20230921	111800	283139440	4965	4970	4970	4965	579
493	20230921	111700	280264680	4970	4970	4970	4970	5
494	20230921	111600	280239830	4970	4965	4970	4965	12
495	20230921	111500	280180205	4965	4965	4965	4965	445
496	20230921	111400	277970780	4965	4965	4965	4965	1
497	20230921	111300	277965815	4965	4965	4965	4965	0
498	20230921	111200	277965815	4965	4965	4965	4965	0
499	20230921	111100	277965815	4965	4965	4965	4965	2
500	20230921	111000	277955885	4965	4965	4965	4965	0
501	20230921	110900	277955885	4965	4965	4965	4965	3
502	20230921	110800	277940990	4960	4960	4960	4960	51
503	20230921	110700	277688030	4915	4945	4945	4915	502
504	20230921	110600	275205670	4945	4945	4945	4945	0
505	20230921	110500	275205670	4945	4980	4985	4910	3057
506	20230921	110400	260172890	4925	4990	4990	4915	3090
507	20230921	110300	244935410	4990	4990	4990	4990	0
508	20230921	110200	244935410	4990	4990	4990	4990	8
509	20230921	110100	244895490	4985	4985	4985	4985	10
510	20230921	110000	244845640	4990	5040	5040	4940	2172
511	20230921	105900	234057825	4975	5040	5050	4975	2029
512	20230921	105800	223906275	5040	5030	5040	5030	1394
513	20230921	105700	216884265	5020	5020	5030	5020	1077
514	20230921	105600	211472865	5020	5010	5020	5010	125
515	20230921	105500	210845615	5010	5010	5010	5010	7
516	20230921	105400	210810545	5010	4990	5010	4990	107
517	20230921	105300	210276495	4990	4985	5000	4985	43
518	20230921	105200	210062085	5020	5030	5030	5020	10
519	20230921	105100	210011835	5030	4985	5030	4985	2328
520	20230921	105000	198349000	4985	4985	4985	4985	0
521	20230921	104900	198349000	4985	4985	4985	4985	80
522	20230921	104800	197950200	4985	4985	4985	4985	16
523	20230921	104700	197870440	4985	4985	4985	4985	171
524	20230921	104600	197018005	4970	4985	4985	4970	205
525	20230921	104500	195999080	4985	4985	4985	4985	13
526	20230921	104400	195934275	4985	4985	4985	4985	8
527	20230921	104300	195894395	4985	4975	4985	4975	35
528	20230921	104200	195720170	4970	4970	4970	4965	813
529	20230921	104100	191680060	4970	4965	4970	4965	398
530	20230921	104000	189703975	4965	4965	4965	4950	62
531	20230921	103900	189396895	4955	4960	4960	4955	23
532	20230921	103800	189282910	4955	4950	4955	4950	94
533	20230921	103700	188817605	4950	4940	4950	4940	423
534	20230921	103600	186726335	4940	4930	4940	4930	234
535	20230921	103500	185571640	4935	4915	4935	4915	69
536	20230921	103400	185232445	4920	4915	4920	4915	222
537	20230921	103300	184141225	4920	4935	4935	4920	35
538	20230921	103200	183968980	4945	4945	4945	4945	0
539	20230921	103100	183968980	4945	4945	4945	4945	0
540	20230921	103000	183968980	4945	4920	4945	4920	3
541	20230921	102900	183954190	4915	4920	4920	4915	1289
542	20230921	102800	177616855	4945	4945	4945	4945	0
543	20230921	102700	177616855	4945	4935	4945	4935	2
544	20230921	102600	177606975	4940	4935	4940	4935	44
545	20230921	102500	177389830	4935	4935	4935	4935	1
546	20230921	102400	177384895	4920	4925	4925	4920	300
547	20230921	102300	175908845	4935	4930	4940	4930	20
548	20230921	102200	175810220	4950	4945	4950	4945	2
549	20230921	102100	175800325	4960	4960	4960	4960	0
550	20230921	102000	175800325	4960	4930	4960	4930	46
551	20230921	101900	175573375	4930	4930	4930	4930	310
552	20230921	101800	174045075	4930	4930	4930	4930	50
553	20230921	101700	173798575	4930	4925	4930	4925	28
554	20230921	101600	173660665	4920	4920	4920	4920	511
555	20230921	101500	171146545	4920	4930	4930	4920	1538
556	20230921	101400	163573060	4930	4955	4955	4930	52
557	20230921	101300	163316400	4955	4960	4960	4955	31
558	20230921	101200	163162765	4950	4930	4950	4925	350
559	20230921	101100	161434800	4930	4935	4955	4930	222
560	20230921	101000	160340260	4960	4960	4960	4960	52
561	20230921	100900	160082340	4960	4960	4960	4960	0
562	20230921	100800	160082340	4960	4960	4960	4960	0
563	20230921	100700	160082340	4960	4935	4960	4930	348
564	20230921	100600	158365115	4960	4940	4960	4935	239
565	20230921	100500	157183095	4945	4950	4950	4945	9
566	20230921	100400	157138585	4960	4960	4960	4960	0
567	20230921	100300	157138585	4960	4960	4960	4935	1427
568	20230921	100200	150092160	4960	4960	4960	4960	20
569	20230921	100100	149992960	4965	4960	4965	4960	9
570	20230921	100000	149948315	4960	4955	4965	4955	208
571	20230921	095900	148916600	4960	4955	4960	4955	22
572	20230921	095800	148807580	4965	4960	4965	4960	8
573	20230921	095700	148767865	4960	4965	4965	4960	29
574	20230921	095600	148623930	4965	4965	4965	4965	0
575	20230921	095500	148623930	4965	4965	4965	4965	78
576	20230921	095400	148236660	4965	4955	4965	4955	70
577	20230921	095300	147889700	4955	4955	4955	4955	14
578	20230921	095200	147820330	4955	4960	4960	4925	143
579	20230921	095100	147113990	4965	4930	4965	4920	2700
580	20230921	095000	133813475	4930	4940	4940	4930	350
581	20230921	094900	132087535	4965	4965	4965	4965	3
582	20230921	094800	132072640	4965	4965	4965	4965	125
583	20230921	094700	131452015	4970	4970	4970	4970	0
584	20230921	094600	131452015	4970	4970	4970	4970	1
585	20230921	094500	131447045	4960	4950	4960	4950	286
586	20230921	094400	130030345	4950	4950	4950	4950	1
587	20230921	094300	130025395	4950	4945	4950	4940	479
588	20230921	094200	127656200	4955	4955	4955	4955	217
589	20230921	094100	126580965	4955	4970	4970	4955	65
590	20230921	094000	126258495	4975	4975	4975	4975	100
591	20230921	093900	125760995	4970	4970	4970	4970	104
592	20230921	093800	125244115	4970	4975	4975	4970	50
593	20230921	093700	124995610	4975	4985	4985	4975	478
594	20230921	093600	122614305	4985	4985	4985	4985	0
595	20230921	093500	122614305	4985	4990	4990	4985	300
596	20230921	093400	121117805	4995	5000	5000	4995	23
597	20230921	093300	121002870	5000	5000	5000	5000	340
598	20230921	093200	119302870	5010	5010	5020	5010	215
599	20230921	093100	118223780	5020	5000	5020	5000	20
600	20230921	093000	118123620	5000	4985	5000	4985	150
601	20230921	092900	117374425	4990	4990	4990	4990	10
602	20230921	092800	117324525	4975	4975	4975	4975	0
603	20230921	092700	117324525	4975	4975	4975	4975	2
604	20230921	092600	117314575	5010	5010	5010	5010	198
605	20230921	092500	116322595	5010	5010	5010	5010	4
606	20230921	092400	116302555	5020	5020	5020	5020	0
607	20230921	092300	116302555	5020	5020	5020	5020	100
608	20230921	092200	115800555	5030	5030	5030	5030	10
609	20230921	092100	115750255	5030	5030	5030	5030	0
610	20230921	092000	115750255	5030	5000	5030	5000	2009
611	20230921	091900	105667975	5010	5020	5020	4970	1312
612	20230921	091800	99104035	5000	5000	5000	5000	82
613	20230921	091700	98694035	5020	5020	5020	5020	67
614	20230921	091600	98357695	5000	5000	5000	5000	8
615	20230921	091500	98317695	5020	5020	5020	5020	208
616	20230921	091400	97273535	5000	4950	5000	4950	2825
617	20230921	091300	83210795	4920	4950	4950	4915	1142
618	20230921	091200	77584110	4970	4975	4975	4970	154
619	20230921	091100	76818710	4980	4960	4980	4910	1001
620	20230921	091000	71885190	4975	4990	4990	4975	201
621	20230921	090900	70885200	4975	4980	4980	4975	1099
622	20230921	090800	65417135	4980	4980	4980	4980	0
623	20230921	090700	65417135	4980	4970	4980	4970	489
624	20230921	090600	62986395	4955	4910	4985	4910	539
625	20230921	090500	60324560	4930	4910	4930	4900	1884
626	20230921	090400	51070335	4910	4935	4935	4910	1869
627	20230921	090300	41887055	4935	4930	4935	4930	201
628	20230921	090200	40895880	4950	4935	4950	4935	51
629	20230921	090100	40644150	4930	4940	4940	4920	3604
630	20230921	090000	22871510	5010	4915	5030	4915	4270