KissMeData/084990/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	194000	651351920	4985	4985	4985	4985	4032
3	20230905	193900	651351920	4985	4985	4985	4985	0
4	20230905	193800	651351920	4985	4985	4985	4985	0
5	20230905	193700	651351920	4985	4985	4985	4985	0
6	20230905	193600	651351920	4985	4985	4985	4985	0
7	20230905	193500	651351920	4985	4985	4985	4985	0
8	20230905	193400	651351920	4985	4985	4985	4985	0
9	20230905	193300	651351920	4985	4985	4985	4985	0
10	20230905	193200	651351920	4985	4985	4985	4985	0
11	20230905	193100	651351920	4985	4985	4985	4985	0
12	20230905	193000	651351920	4985	4985	4985	4985	0
13	20230905	192900	651351920	4985	4985	4985	4985	0
14	20230905	192800	651351920	4985	4985	4985	4985	0
15	20230905	192700	651351920	4985	4985	4985	4985	0
16	20230905	192600	651351920	4985	4985	4985	4985	0
17	20230905	192500	651351920	4985	4985	4985	4985	0
18	20230905	192400	651351920	4985	4985	4985	4985	0
19	20230905	192300	651351920	4985	4985	4985	4985	0
20	20230905	192200	651351920	4985	4985	4985	4985	0
21	20230905	192100	651351920	4985	4985	4985	4985	0
22	20230905	192000	651351920	4985	4985	4985	4985	0
23	20230905	191900	651351920	4985	4985	4985	4985	0
24	20230905	191800	651351920	4985	4985	4985	4985	0
25	20230905	191700	651351920	4985	4985	4985	4985	0
26	20230905	191600	651351920	4985	4985	4985	4985	0
27	20230905	191500	651351920	4985	4985	4985	4985	0
28	20230905	191400	651351920	4985	4985	4985	4985	0
29	20230905	191300	651351920	4985	4985	4985	4985	0
30	20230905	191200	651351920	4985	4985	4985	4985	0
31	20230905	191100	651351920	4985	4985	4985	4985	0
32	20230905	191000	651351920	4985	4985	4985	4985	4032
33	20230905	190900	651351920	4985	4985	4985	4985	0
34	20230905	190800	651351920	4985	4985	4985	4985	0
35	20230905	190700	651351920	4985	4985	4985	4985	0
36	20230905	190600	651351920	4985	4985	4985	4985	0
37	20230905	190500	651351920	4985	4985	4985	4985	0
38	20230905	190400	651351920	4985	4985	4985	4985	0
39	20230905	190300	651351920	4985	4985	4985	4985	0
40	20230905	190200	651351920	4985	4985	4985	4985	0
41	20230905	190100	651351920	4985	4985	4985	4985	0
42	20230905	190000	651351920	4985	4985	4985	4985	0
43	20230905	185900	651351920	4985	4985	4985	4985	0
44	20230905	185800	651351920	4985	4985	4985	4985	0
45	20230905	185700	651351920	4985	4985	4985	4985	0
46	20230905	185600	651351920	4985	4985	4985	4985	0
47	20230905	185500	651351920	4985	4985	4985	4985	0
48	20230905	185400	651351920	4985	4985	4985	4985	0
49	20230905	185300	651351920	4985	4985	4985	4985	0
50	20230905	185200	651351920	4985	4985	4985	4985	0
51	20230905	185100	651351920	4985	4985	4985	4985	0
52	20230905	185000	651351920	4985	4985	4985	4985	0
53	20230905	184900	651351920	4985	4985	4985	4985	0
54	20230905	184800	651351920	4985	4985	4985	4985	0
55	20230905	184700	651351920	4985	4985	4985	4985	0
56	20230905	184600	651351920	4985	4985	4985	4985	0
57	20230905	184500	651351920	4985	4985	4985	4985	0
58	20230905	184400	651351920	4985	4985	4985	4985	0
59	20230905	184300	651351920	4985	4985	4985	4985	0
60	20230905	184200	651351920	4985	4985	4985	4985	0
61	20230905	184100	651351920	4985	4985	4985	4985	0
62	20230905	184000	651351920	4985	4985	4985	4985	4032
63	20230905	183900	651351920	4985	4985	4985	4985	0
64	20230905	183800	651351920	4985	4985	4985	4985	0
65	20230905	183700	651351920	4985	4985	4985	4985	0
66	20230905	183600	651351920	4985	4985	4985	4985	0
67	20230905	183500	651351920	4985	4985	4985	4985	0
68	20230905	183400	651351920	4985	4985	4985	4985	0
69	20230905	183300	651351920	4985	4985	4985	4985	0
70	20230905	183200	651351920	4985	4985	4985	4985	0
71	20230905	183100	651351920	4985	4985	4985	4985	0
72	20230905	183000	651351920	4985	4985	4985	4985	0
73	20230905	182900	651351920	4985	4985	4985	4985	0
74	20230905	182800	651351920	4985	4985	4985	4985	0
75	20230905	182700	651351920	4985	4985	4985	4985	0
76	20230905	182600	651351920	4985	4985	4985	4985	0
77	20230905	182500	651351920	4985	4985	4985	4985	0
78	20230905	182400	651351920	4985	4985	4985	4985	0
79	20230905	182300	651351920	4985	4985	4985	4985	0
80	20230905	182200	651351920	4985	4985	4985	4985	0
81	20230905	182100	651351920	4985	4985	4985	4985	0
82	20230905	182000	651351920	4985	4985	4985	4985	0
83	20230905	181900	651351920	4985	4985	4985	4985	0
84	20230905	181800	651351920	4985	4985	4985	4985	0
85	20230905	181700	651351920	4985	4985	4985	4985	0
86	20230905	181600	651351920	4985	4985	4985	4985	0
87	20230905	181500	651351920	4985	4985	4985	4985	0
88	20230905	181400	651351920	4985	4985	4985	4985	0
89	20230905	181300	651351920	4985	4985	4985	4985	0
90	20230905	181200	651351920	4985	4985	4985	4985	0
91	20230905	181100	651351920	4985	4985	4985	4985	0
92	20230905	181000	651351920	4985	4985	4985	4985	4032
93	20230905	180900	651351920	4985	4985	4985	4985	0
94	20230905	180800	651351920	4985	4985	4985	4985	0
95	20230905	180700	651351920	4985	4985	4985	4985	0
96	20230905	180600	651351920	4985	4985	4985	4985	0
97	20230905	180500	651351920	4985	4985	4985	4985	0
98	20230905	180400	651351920	4985	4985	4985	4985	0
99	20230905	180300	651351920	4985	4985	4985	4985	0
100	20230905	180200	651351920	4985	4985	4985	4985	0
101	20230905	180100	651351920	4985	4985	4985	4985	0
102	20230905	180000	651351920	4985	4985	4985	4985	0
103	20230905	175900	651351920	4985	4985	4985	4985	0
104	20230905	175800	651351920	4985	4985	4985	4985	0
105	20230905	175700	651351920	4985	4985	4985	4985	0
106	20230905	175600	651351920	4985	4985	4985	4985	0
107	20230905	175500	651351920	4985	4985	4985	4985	0
108	20230905	175400	651351920	4985	4985	4985	4985	0
109	20230905	175300	651351920	4985	4985	4985	4985	0
110	20230905	175200	651351920	4985	4985	4985	4985	0
111	20230905	175100	651351920	4985	4985	4985	4985	0
112	20230905	175000	651351920	4985	4985	4985	4985	0
113	20230905	174900	651351920	4985	4985	4985	4985	0
114	20230905	174800	651351920	4985	4985	4985	4985	0
115	20230905	174700	651351920	4985	4985	4985	4985	0
116	20230905	174600	651351920	4985	4985	4985	4985	0
117	20230905	174500	651351920	4985	4985	4985	4985	0
118	20230905	174400	651351920	4985	4985	4985	4985	0
119	20230905	174300	651351920	4985	4985	4985	4985	0
120	20230905	174200	651351920	4985	4985	4985	4985	0
121	20230905	174100	651351920	4985	4985	4985	4985	0
122	20230905	174000	651351920	4985	4985	4985	4985	4032
123	20230905	173900	651351920	4985	4985	4985	4985	0
124	20230905	173800	651351920	4985	4985	4985	4985	0
125	20230905	173700	651351920	4985	4985	4985	4985	0
126	20230905	173600	651351920	4985	4985	4985	4985	0
127	20230905	173500	651351920	4985	4985	4985	4985	0
128	20230905	173400	651351920	4985	4985	4985	4985	0
129	20230905	173300	651351920	4985	4985	4985	4985	0
130	20230905	173200	651351920	4985	4985	4985	4985	0
131	20230905	173100	651351920	4985	4985	4985	4985	0
132	20230905	173000	651351920	4985	4985	4985	4985	0
133	20230905	172900	651351920	4985	4985	4985	4985	0
134	20230905	172800	651351920	4985	4985	4985	4985	0
135	20230905	172700	651351920	4985	4985	4985	4985	0
136	20230905	172600	651351920	4985	4985	4985	4985	0
137	20230905	172500	651351920	4985	4985	4985	4985	0
138	20230905	172400	651351920	4985	4985	4985	4985	0
139	20230905	172300	651351920	4985	4985	4985	4985	0
140	20230905	172200	651351920	4985	4985	4985	4985	0
141	20230905	172100	651351920	4985	4985	4985	4985	0
142	20230905	172000	651351920	4985	4985	4985	4985	0
143	20230905	171900	651351920	4985	4985	4985	4985	0
144	20230905	171800	651351920	4985	4985	4985	4985	0
145	20230905	171700	651351920	4985	4985	4985	4985	0
146	20230905	171600	651351920	4985	4985	4985	4985	0
147	20230905	171500	651351920	4985	4985	4985	4985	0
148	20230905	171400	651351920	4985	4985	4985	4985	0
149	20230905	171300	651351920	4985	4985	4985	4985	0
150	20230905	171200	651351920	4985	4985	4985	4985	0
151	20230905	171100	651351920	4985	4985	4985	4985	0
152	20230905	171000	651351920	4985	4985	4985	4985	4032
153	20230905	170900	651351920	4985	4985	4985	4985	0
154	20230905	170800	651351920	4985	4985	4985	4985	0
155	20230905	170700	651351920	4985	4985	4985	4985	0
156	20230905	170600	651351920	4985	4985	4985	4985	0
157	20230905	170500	651351920	4985	4985	4985	4985	0
158	20230905	170400	651351920	4985	4985	4985	4985	0
159	20230905	170300	651351920	4985	4985	4985	4985	0
160	20230905	170200	651351920	4985	4985	4985	4985	0
161	20230905	170100	651351920	4985	4985	4985	4985	0
162	20230905	170000	651351920	4985	4985	4985	4985	0
163	20230905	165900	651351920	4985	4985	4985	4985	0
164	20230905	165800	651351920	4985	4985	4985	4985	0
165	20230905	165700	651351920	4985	4985	4985	4985	0
166	20230905	165600	651351920	4985	4985	4985	4985	0
167	20230905	165500	651351920	4985	4985	4985	4985	0
168	20230905	165400	651351920	4985	4985	4985	4985	0
169	20230905	165300	651351920	4985	4985	4985	4985	0
170	20230905	165200	651351920	4985	4985	4985	4985	0
171	20230905	165100	651351920	4985	4985	4985	4985	0
172	20230905	165000	651351920	4985	4985	4985	4985	0
173	20230905	164900	651351920	4985	4985	4985	4985	0
174	20230905	164800	651351920	4985	4985	4985	4985	0
175	20230905	164700	651351920	4985	4985	4985	4985	0
176	20230905	164600	651351920	4985	4985	4985	4985	0
177	20230905	164500	651351920	4985	4985	4985	4985	0
178	20230905	164400	651351920	4985	4985	4985	4985	0
179	20230905	164300	651351920	4985	4985	4985	4985	0
180	20230905	164200	651351920	4985	4985	4985	4985	0
181	20230905	164100	651351920	4985	4985	4985	4985	0
182	20230905	164000	651351920	4985	4985	4985	4985	4032
183	20230905	163900	651351920	4985	4985	4985	4985	0
184	20230905	163800	651351920	4985	4985	4985	4985	0
185	20230905	163700	651351920	4985	4985	4985	4985	0
186	20230905	163600	651351920	4985	4985	4985	4985	0
187	20230905	163500	651351920	4985	4985	4985	4985	0
188	20230905	163400	651351920	4985	4985	4985	4985	0
189	20230905	163300	651351920	4985	4985	4985	4985	0
190	20230905	163200	651351920	4985	4985	4985	4985	0
191	20230905	163100	651351920	4985	4985	4985	4985	0
192	20230905	163000	651351920	4985	4985	4985	4985	0
193	20230905	162900	651351920	4985	4985	4985	4985	0
194	20230905	162800	651351920	4985	4985	4985	4985	0
195	20230905	162700	651351920	4985	4985	4985	4985	0
196	20230905	162600	651351920	4985	4985	4985	4985	0
197	20230905	162500	651351920	4985	4985	4985	4985	0
198	20230905	162400	651351920	4985	4985	4985	4985	0
199	20230905	162300	651351920	4985	4985	4985	4985	0
200	20230905	162200	651351920	4985	4985	4985	4985	0
201	20230905	162100	651351920	4985	4985	4985	4985	0
202	20230905	162000	651351920	4985	4985	4985	4985	0
203	20230905	161900	651351920	4985	4985	4985	4985	0
204	20230905	161800	651351920	4985	4985	4985	4985	0
205	20230905	161700	651351920	4985	4985	4985	4985	0
206	20230905	161600	651351920	4985	4985	4985	4985	0
207	20230905	161500	651351920	4985	4985	4985	4985	0
208	20230905	161400	651351920	4985	4985	4985	4985	0
209	20230905	161300	651351920	4985	4985	4985	4985	0
210	20230905	161200	651351920	4985	4985	4985	4985	0
211	20230905	161100	651351920	4985	4985	4985	4985	0
212	20230905	161000	651351920	4985	4985	4985	4985	4032
213	20230905	160900	651351920	4985	4985	4985	4985	0
214	20230905	160800	651351920	4985	4985	4985	4985	0
215	20230905	160700	651351920	4985	4985	4985	4985	0
216	20230905	160600	651351920	4985	4985	4985	4985	0
217	20230905	160500	651351920	4985	4985	4985	4985	0
218	20230905	160400	651351920	4985	4985	4985	4985	0
219	20230905	160300	651351920	4985	4985	4985	4985	0
220	20230905	160200	651351920	4985	4985	4985	4985	0
221	20230905	160100	651351920	4985	4985	4985	4985	0
222	20230905	160000	651351920	4985	4985	4985	4985	0
223	20230905	155900	651351920	4985	4985	4985	4985	0
224	20230905	155800	651351920	4985	4985	4985	4985	0
225	20230905	155700	651351920	4985	4985	4985	4985	0
226	20230905	155600	651351920	4985	4985	4985	4985	0
227	20230905	155500	651351920	4985	4985	4985	4985	0
228	20230905	155400	651351920	4985	4985	4985	4985	0
229	20230905	155300	651351920	4985	4985	4985	4985	0
230	20230905	155200	651351920	4985	4985	4985	4985	0
231	20230905	155100	651351920	4985	4985	4985	4985	0
232	20230905	155000	651351920	4985	4985	4985	4985	0
233	20230905	154900	651351920	4985	4985	4985	4985	0
234	20230905	154800	651351920	4985	4985	4985	4985	0
235	20230905	154700	651351920	4985	4985	4985	4985	0
236	20230905	154600	651351920	4985	4985	4985	4985	0
237	20230905	154500	651351920	4985	4985	4985	4985	0
238	20230905	154400	651351920	4985	4985	4985	4985	0
239	20230905	154300	651351920	4985	4985	4985	4985	0
240	20230905	154200	651351920	4985	4985	4985	4985	0
241	20230905	154100	651351920	4985	4985	4985	4985	0
242	20230905	154000	651351920	4985	4985	4985	4985	4032
243	20230905	153900	651351920	4985	4985	4985	4985	0
244	20230905	153800	651351920	4985	4985	4985	4985	0
245	20230905	153700	651351920	4985	4985	4985	4985	0
246	20230905	153600	651351920	4985	4985	4985	4985	0
247	20230905	153500	651351920	4985	4985	4985	4985	0
248	20230905	153400	651351920	4985	4985	4985	4985	0
249	20230905	153300	651351920	4985	4985	4985	4985	0
250	20230905	153200	651351920	4985	4985	4985	4985	0
251	20230905	153100	651351920	4985	4985	4985	4985	0
252	20230905	153000	651351920	4985	4985	4985	4985	4032
253	20230905	152900	631252400	5010	5010	5010	5010	0
254	20230905	152800	631252400	5010	5010	5010	5010	0
255	20230905	152700	631252400	5010	5010	5010	5010	0
256	20230905	152600	631252400	5010	5010	5010	5010	0
257	20230905	152500	631252400	5010	5010	5010	5010	0
258	20230905	152400	631252400	5010	5010	5010	5010	0
259	20230905	152300	631252400	5010	5010	5010	5010	0
260	20230905	152200	631252400	5010	5010	5010	5010	0
261	20230905	152100	631252400	5010	5010	5010	5010	0
262	20230905	152000	631252400	5010	5010	5010	5010	0
263	20230905	151900	631252400	5010	5000	5010	5000	402
264	20230905	151800	629241470	5000	5000	5000	4995	176
265	20230905	151700	628361620	5000	5000	5000	5000	488
266	20230905	151600	625921620	5000	4995	5000	4995	1132
267	20230905	151500	620266400	4995	4990	4995	4990	324
268	20230905	151400	618648420	4990	4995	4995	4990	598
269	20230905	151300	615662545	4990	5000	5000	4990	586
270	20230905	151200	612735175	5000	5000	5000	5000	19
271	20230905	151100	612640175	4990	4990	4990	4990	0
272	20230905	151000	612640175	4990	4990	4990	4990	0
273	20230905	150900	612640175	4990	4990	4990	4990	188
274	20230905	150800	611702055	4995	4995	4995	4995	75
275	20230905	150700	611327430	4995	5000	5000	4995	95
276	20230905	150600	610852580	5000	5000	5000	5000	209
277	20230905	150500	609807580	5000	5000	5010	4995	1259
278	20230905	150400	603516650	4995	4995	4995	4995	0
279	20230905	150300	603516650	4995	4995	4995	4995	0
280	20230905	150200	603516650	4995	4995	4995	4995	0
281	20230905	150100	603516650	4995	4995	4995	4990	157
282	20230905	150000	602732675	4990	4995	4995	4990	829
283	20230905	145900	598594870	4995	4995	4995	4995	77
284	20230905	145800	598210255	4995	5000	5000	4995	1113
285	20230905	145700	592645845	5010	5010	5010	5010	59
286	20230905	145600	592350255	5010	5010	5010	5010	51
287	20230905	145500	592094745	5010	5010	5010	5010	1
288	20230905	145400	592089735	5010	5010	5010	5000	292
289	20230905	145300	590627325	5010	5010	5010	5010	0
290	20230905	145200	590627325	5010	5010	5010	5010	144
291	20230905	145100	589905885	5010	5010	5010	5010	50
292	20230905	145000	589655385	5010	5010	5010	5010	55
293	20230905	144900	589379835	5000	5010	5010	5000	71
294	20230905	144800	589024345	5010	5010	5010	5000	182
295	20230905	144700	588113025	5010	5010	5010	5010	0
296	20230905	144600	588113025	5010	5010	5010	5010	55
297	20230905	144500	587837475	5010	5010	5010	5010	1
298	20230905	144400	587832465	5010	5010	5010	5010	0
299	20230905	144300	587832465	5010	5010	5010	5010	1
300	20230905	144200	587827455	4995	4995	4995	4995	0
301	20230905	144100	587827455	4995	4995	4995	4995	0
302	20230905	144000	587827455	4995	4995	4995	4995	150
303	20230905	143900	587078205	4995	4995	4995	4995	0
304	20230905	143800	587078205	4995	4995	4995	4995	77
305	20230905	143700	586693590	5000	5010	5010	5000	164
306	20230905	143600	585873130	5000	5000	5000	4995	508
307	20230905	143500	583333805	5000	5000	5000	5000	1872
308	20230905	143400	573973805	5010	5010	5010	5010	0
309	20230905	143300	573973805	5010	5010	5010	5010	0
310	20230905	143200	573973805	5010	5010	5010	5010	0
311	20230905	143100	573973805	5010	5010	5010	5010	283
312	20230905	143000	572555975	5010	5010	5010	5010	269
313	20230905	142900	571208285	5010	5020	5020	5010	1220
314	20230905	142800	565089455	5020	5020	5020	5020	0
315	20230905	142700	565089455	5020	5020	5020	5020	344
316	20230905	142600	563362575	5020	5020	5020	5020	0
317	20230905	142500	563362575	5020	5020	5020	5020	0
318	20230905	142400	563362575	5020	5020	5020	5020	3
319	20230905	142300	563347515	5020	5010	5020	5010	809
320	20230905	142200	559293725	5010	5010	5010	5010	0
321	20230905	142100	559293725	5010	5020	5020	5010	540
322	20230905	142000	556587865	5020	5020	5020	5020	0
323	20230905	141900	556587865	5020	5020	5020	5020	0
324	20230905	141800	556587865	5020	5020	5020	5020	60
325	20230905	141700	556286665	5020	5020	5020	5000	1075
326	20230905	141600	550890845	5020	5020	5020	5020	0
327	20230905	141500	550890845	5020	5020	5020	5020	0
328	20230905	141400	550890845	5020	5020	5020	5020	0
329	20230905	141300	550890845	5020	5010	5020	5010	170
330	20230905	141200	550038015	5010	5010	5010	5010	349
331	20230905	141100	548289525	5030	5020	5030	5020	1687
332	20230905	141000	539819975	5010	5010	5010	5010	102
333	20230905	140900	539308955	5010	5010	5010	5010	0
334	20230905	140800	539308955	5010	5010	5010	5010	670
335	20230905	140700	535952255	5010	5010	5010	5010	0
336	20230905	140600	535952255	5010	5010	5010	5010	76
337	20230905	140500	535571495	5000	5000	5000	5000	100
338	20230905	140400	535071495	5000	5000	5000	5000	100
339	20230905	140300	534571495	5000	5010	5010	5000	1180
340	20230905	140200	528668085	5020	5020	5020	5020	76
341	20230905	140100	528286565	5000	5000	5000	5000	0
342	20230905	140000	528286565	5000	5020	5020	5000	167
343	20230905	135900	527448325	5000	5000	5000	5000	0
344	20230905	135800	527448325	5000	5000	5000	5000	0
345	20230905	135700	527448325	5000	5000	5000	5000	0
346	20230905	135600	527448325	5000	5000	5000	5000	903
347	20230905	135500	522933325	5020	5010	5020	5000	1371
348	20230905	135400	516064265	5020	5020	5020	5020	0
349	20230905	135300	516064265	5020	5020	5020	5020	30
350	20230905	135200	515913665	5010	5010	5010	5010	0
351	20230905	135100	515913665	5010	5010	5010	5010	41
352	20230905	135000	515708255	5030	5030	5030	5030	50
353	20230905	134900	515456755	5030	5020	5030	5010	1562
354	20230905	134800	507614785	5030	5020	5030	5020	1617
355	20230905	134700	499496185	5020	5020	5020	5020	0
356	20230905	134600	499496185	5020	5020	5020	5020	227
357	20230905	134500	498356645	5020	5020	5020	5020	61
358	20230905	134400	498050425	5020	5020	5020	5020	50
359	20230905	134300	497799425	5010	5010	5010	5010	825
360	20230905	134200	493666175	5010	5010	5010	5010	0
361	20230905	134100	493666175	5010	5000	5010	5000	994
362	20230905	134000	488694765	5000	5000	5000	5000	54
363	20230905	133900	488424765	5000	5000	5000	5000	20
364	20230905	133800	488324765	5000	5000	5000	5000	110
365	20230905	133700	487774765	4995	4995	4995	4995	314
366	20230905	133600	486206335	4995	4995	4995	4995	0
367	20230905	133500	486206335	4995	4995	4995	4995	1
368	20230905	133400	486201340	4990	4990	4990	4990	9
369	20230905	133300	486156430	4995	4995	4995	4995	0
370	20230905	133200	486156430	4995	4990	4995	4990	126
371	20230905	133100	485527680	4990	4990	4990	4990	0
372	20230905	133000	485527680	4990	4990	5000	4990	1269
373	20230905	132900	479191150	4990	4990	4995	4990	549
374	20230905	132800	476451420	4990	4990	4990	4990	51
375	20230905	132700	476196930	4990	4990	4990	4990	48
376	20230905	132600	475957410	4990	4990	4990	4990	10
377	20230905	132500	475907510	4990	4990	4990	4990	0
378	20230905	132400	475907510	4990	4990	4990	4990	1
379	20230905	132300	475902520	4985	4985	4985	4985	0
380	20230905	132200	475902520	4985	4985	4985	4985	20
381	20230905	132100	475802820	4990	4990	4990	4990	0
382	20230905	132000	475802820	4990	4990	4990	4990	153
383	20230905	131900	475039350	4985	4985	4985	4985	0
384	20230905	131800	475039350	4985	5000	5000	4985	2510
385	20230905	131700	462506335	5010	5000	5010	5000	270
386	20230905	131600	461155415	4995	4995	4995	4995	0
387	20230905	131500	461155415	4995	5000	5000	4995	142
388	20230905	131400	460445495	4995	4995	4995	4995	0
389	20230905	131300	460445495	4995	4995	4995	4995	0
390	20230905	131200	460445495	4995	4995	4995	4995	0
391	20230905	131100	460445495	4995	4995	4995	4995	0
392	20230905	131000	460445495	4995	4995	5000	4995	2226
393	20230905	130900	449324365	4995	4995	4995	4995	0
394	20230905	130800	449324365	4995	4995	4995	4995	72
395	20230905	130700	448964725	4995	4995	4995	4995	0
396	20230905	130600	448964725	4995	4995	4995	4995	10
397	20230905	130500	448914775	4995	4995	4995	4995	0
398	20230905	130400	448914775	4995	4995	4995	4995	0
399	20230905	130300	448914775	4995	4995	4995	4995	201
400	20230905	130200	447910780	4995	4990	4995	4990	45
401	20230905	130100	447686055	4995	5000	5000	4990	2872
402	20230905	130000	433330080	4990	4985	5000	4985	256
403	20230905	125900	432052185	4990	4990	4990	4990	326
404	20230905	125800	430425445	4990	4985	4990	4985	56
405	20230905	125700	430146010	4990	4990	4990	4990	0
406	20230905	125600	430146010	4990	4990	4990	4990	73
407	20230905	125500	429781740	4990	4990	4990	4990	69
408	20230905	125400	429437430	4990	4990	4995	4985	484
409	20230905	125300	427022130	4990	4990	4990	4990	73
410	20230905	125200	426657860	4990	4990	4990	4990	46
411	20230905	125100	426428320	4990	4990	4990	4990	0
412	20230905	125000	426428320	4990	4990	4990	4990	2
413	20230905	124900	426418340	4990	4990	4990	4990	0
414	20230905	124800	426418340	4990	4990	4990	4990	25
415	20230905	124700	426293590	4985	4990	4990	4985	225
416	20230905	124600	425171845	4990	4990	4990	4990	0
417	20230905	124500	425171845	4990	4985	4990	4980	1746
418	20230905	124400	416468700	4990	4995	4995	4990	462
419	20230905	124300	414163000	4995	4995	4995	4995	23
420	20230905	124200	414048115	4995	4995	4995	4995	116
421	20230905	124100	413468695	4990	4995	4995	4990	123
422	20230905	124000	412854325	4995	4995	4995	4995	308
423	20230905	123900	411315865	4995	4995	4995	4995	25
424	20230905	123800	411190990	4990	4990	4990	4990	72
425	20230905	123700	410831710	4995	4995	4995	4995	50
426	20230905	123600	410581960	4995	4995	4995	4995	0
427	20230905	123500	410581960	4995	4995	4995	4995	1
428	20230905	123400	410576965	4985	4985	4985	4985	0
429	20230905	123300	410576965	4985	4985	4985	4985	0
430	20230905	123200	410576965	4985	4985	4985	4985	78
431	20230905	123100	410188135	4980	4985	4985	4980	393
432	20230905	123000	408229260	4985	4990	4995	4985	656
433	20230905	122900	404955715	4990	4990	4990	4990	0
434	20230905	122800	404955715	4990	4990	4990	4990	76
435	20230905	122700	404576475	4990	4990	4990	4990	128
436	20230905	122600	403937755	4995	4995	4995	4995	20
437	20230905	122500	403837855	4995	4990	5000	4985	1631
438	20230905	122400	395703260	4995	4990	5000	4990	1378
439	20230905	122300	388825470	4990	4990	4990	4990	0
440	20230905	122200	388825470	4990	4990	4990	4990	50
441	20230905	122100	388575970	4990	4985	4990	4980	1204
442	20230905	122000	382576010	4985	4985	4985	4985	100
443	20230905	121900	382077510	4985	4990	4990	4985	121
444	20230905	121800	381474285	4990	4990	4990	4990	55
445	20230905	121700	381199835	4985	4980	4990	4980	298
446	20230905	121600	379714845	4985	4985	4985	4985	0
447	20230905	121500	379714845	4985	4985	4985	4985	95
448	20230905	121400	379241270	4990	4985	4990	4985	255
449	20230905	121300	377970090	4980	4985	4985	4980	153
450	20230905	121200	377208110	4980	4985	4985	4980	170
451	20230905	121100	376360870	4985	4985	4985	4985	0
452	20230905	121000	376360870	4985	4985	4985	4985	0
453	20230905	120900	376360870	4985	4985	4985	4985	0
454	20230905	120800	376360870	4985	4985	4985	4985	458
455	20230905	120700	374077740	4990	4990	4990	4990	63
456	20230905	120600	373763370	4985	4985	4985	4985	0
457	20230905	120500	373763370	4985	4990	4990	4985	194
458	20230905	120400	372795540	4990	4990	4990	4990	38
459	20230905	120300	372605920	4990	4985	4990	4985	80
460	20230905	120200	372206730	4985	4985	4985	4985	0
461	20230905	120100	372206730	4985	4985	4985	4985	0
462	20230905	120000	372206730	4985	4990	4990	4985	145
463	20230905	115900	371483400	4990	4990	4990	4990	60
464	20230905	115800	371184000	4990	4990	4990	4990	48
465	20230905	115700	370944480	4990	4990	4990	4990	0
466	20230905	115600	370944480	4990	4990	4990	4990	1
467	20230905	115500	370939490	4985	4985	4985	4985	86
468	20230905	115400	370510780	4990	4985	4990	4985	46
469	20230905	115300	370281360	4990	4990	4990	4990	208
470	20230905	115200	369243440	4985	4985	4985	4985	21
471	20230905	115100	369138755	4985	4985	4985	4985	78
472	20230905	115000	368749925	4985	4985	4990	4985	207
473	20230905	114900	367717890	4985	4985	4985	4985	0
474	20230905	114800	367717890	4985	4985	4985	4985	162
475	20230905	114700	366910320	4990	4985	4990	4985	134
476	20230905	114600	366241820	4985	5000	5000	4985	504
477	20230905	114500	363728285	4995	4985	4995	4985	18
478	20230905	114400	363638385	4990	4990	4990	4990	0
479	20230905	114300	363638385	4990	4985	4990	4985	305
480	20230905	114200	362117855	4985	4985	4985	4985	34
481	20230905	114100	361948365	4980	4980	4980	4980	0
482	20230905	114000	361948365	4980	4980	4980	4980	81
483	20230905	113900	361544985	4985	4985	4985	4985	0
484	20230905	113800	361544985	4985	4985	4985	4985	568
485	20230905	113700	358713505	4985	4985	4985	4985	81
486	20230905	113600	358309720	4985	4985	4985	4985	0
487	20230905	113500	358309720	4985	4985	4990	4985	851
488	20230905	113400	354065915	4980	4980	4980	4980	120
489	20230905	113300	353468315	4980	4980	4980	4980	22
490	20230905	113200	353358755	4985	4985	4985	4985	158
491	20230905	113100	352571125	4990	4990	4990	4990	97
492	20230905	113000	352087095	4990	4990	4990	4990	8
493	20230905	112900	352047175	4985	4990	4990	4985	207
494	20230905	112800	351014380	4985	4985	4985	4985	0
495	20230905	112700	351014380	4985	4985	4985	4985	1
496	20230905	112600	351009395	4985	4990	4990	4985	126
497	20230905	112500	350381030	4990	4990	4990	4990	0
498	20230905	112400	350381030	4990	4980	4990	4980	89
499	20230905	112300	349937730	4985	4995	4995	4985	906
500	20230905	112200	345416585	4995	4995	4995	4995	0
501	20230905	112100	345416585	4995	4995	4995	4995	0
502	20230905	112000	345416585	4995	4995	4995	4995	41
503	20230905	111900	345211790	4995	4995	4995	4995	0
504	20230905	111800	345211790	4995	4995	4995	4995	75
505	20230905	111700	344837165	4985	5000	5000	4985	723
506	20230905	111600	341228125	5000	5000	5000	5000	199
507	20230905	111500	340233125	5000	5000	5000	5000	84
508	20230905	111400	339813125	5000	5000	5000	5000	0
509	20230905	111300	339813125	5000	5000	5000	5000	0
510	20230905	111200	339813125	5000	5000	5000	5000	103
511	20230905	111100	339298125	5010	5010	5010	5010	0
512	20230905	111000	339298125	5010	5000	5010	5000	931
513	20230905	110900	334642705	5000	5000	5000	5000	0
514	20230905	110800	334642705	5000	5000	5000	5000	0
515	20230905	110700	334642705	5000	5010	5010	5000	573
516	20230905	110600	331777585	5010	5010	5010	5010	208
517	20230905	110500	330735505	5010	5010	5020	5010	189
518	20230905	110400	329788365	5010	5010	5010	5010	0
519	20230905	110300	329788365	5010	5010	5010	5010	0
520	20230905	110200	329788365	5010	5010	5010	5010	181
521	20230905	110100	328881555	5020	5020	5020	5020	0
522	20230905	110000	328881555	5020	5020	5030	5020	133
523	20230905	105900	328213885	5020	5030	5030	5020	9
524	20230905	105800	328168695	5020	5000	5040	5000	1150
525	20230905	105700	322399015	5010	5010	5010	5010	82
526	20230905	105600	321988195	5010	5010	5010	5000	94
527	20230905	105500	321517615	5000	5000	5010	5000	106
528	20230905	105400	320986925	5010	5010	5010	5010	1
529	20230905	105300	320981915	5000	5000	5000	5000	33
530	20230905	105200	320816915	5010	5000	5010	5000	207
531	20230905	105100	319779915	5010	4995	5010	4995	571
532	20230905	105000	316922955	4995	4995	4995	4995	719
533	20230905	104900	313331550	5000	5000	5000	5000	7
534	20230905	104800	313296550	5000	5000	5000	5000	46
535	20230905	104700	313066550	5000	5000	5010	5000	43
536	20230905	104600	312851540	5000	5000	5010	4995	927
537	20230905	104500	308216155	4995	4995	4995	4995	49
538	20230905	104400	307971400	4995	5000	5010	4995	150
539	20230905	104300	307222095	5000	5000	5000	4990	1323
540	20230905	104200	300612715	5010	5000	5010	5000	103
541	20230905	104100	300097695	5000	5000	5000	5000	33
542	20230905	104000	299932695	5010	4995	5010	4985	3115
543	20230905	103900	284393880	4990	5000	5000	4990	4621
544	20230905	103800	261296195	5000	5000	5010	5000	126
545	20230905	103700	260665755	5000	5010	5010	5000	49
546	20230905	103600	260420745	5000	5010	5010	5000	73
547	20230905	103500	260055315	5010	5010	5020	5010	535
548	20230905	103400	257374945	5010	5010	5020	5010	60
549	20230905	103300	257074335	5020	5020	5020	5020	215
550	20230905	103200	255995035	5030	5030	5040	5030	1624
551	20230905	103100	247822365	5030	5030	5040	5020	243
552	20230905	103000	246600375	5030	5040	5040	5030	393
553	20230905	102900	244619665	5050	5040	5050	5040	874
554	20230905	102800	240212675	5030	5030	5030	5030	319
555	20230905	102700	238608105	5020	5020	5030	5010	573
556	20230905	102600	235731215	5020	5020	5030	5020	457
557	20230905	102500	233436715	5030	5030	5030	5030	152
558	20230905	102400	232672155	5040	5040	5050	5030	1027
559	20230905	102300	227494675	5040	5040	5040	5030	706
560	20230905	102200	223937875	5030	5010	5030	5010	1993
561	20230905	102100	213931555	5010	5010	5020	5000	749
562	20230905	102000	210178405	5010	5000	5010	5000	199
563	20230905	101900	209182195	5010	5000	5010	5000	75
564	20230905	101800	208807055	5010	5000	5010	5000	111
565	20230905	101700	208251915	5010	5000	5010	5000	102
566	20230905	101600	207741415	5000	5000	5020	5000	95
567	20230905	101500	207266155	5020	5010	5020	5000	279
568	20230905	101400	205868575	5000	5020	5020	5000	258
569	20230905	101300	204575835	5020	5020	5020	5010	249
570	20230905	101200	203326655	5010	5010	5020	5010	36
571	20230905	101100	203146125	5010	5010	5010	5010	135
572	20230905	101000	202469775	5010	5010	5020	5010	533
573	20230905	100900	199799365	5020	5010	5020	5010	36
574	20230905	100800	199618735	5020	5010	5020	5010	81
575	20230905	100700	199212505	5020	5000	5020	5000	1239
576	20230905	100600	193014555	5000	5010	5020	5000	2705
577	20230905	100500	179465145	5000	5000	5010	5000	145
578	20230905	100400	178740035	5010	5010	5010	5010	27
579	20230905	100300	178604765	5000	5010	5010	5000	182
580	20230905	100200	177693275	5010	5010	5020	5000	678
581	20230905	100100	174301625	5020	5010	5020	5010	460
582	20230905	100000	171996815	5010	5010	5020	5010	302
583	20230905	095900	170483695	5020	5020	5030	5000	2007
584	20230905	095800	160422045	5020	4990	5030	4990	4535
585	20230905	095700	137739010	4990	4985	4990	4985	2135
586	20230905	095600	127089460	4985	4985	4985	4985	31
587	20230905	095500	126934925	4985	4985	4985	4985	32
588	20230905	095400	126775405	4990	4975	4990	4970	223
589	20230905	095300	125666065	4965	4970	4970	4965	72
590	20230905	095200	125308260	4970	4970	4970	4970	44
591	20230905	095100	125089580	4985	4980	4985	4965	664
592	20230905	095000	121787320	4985	4985	4985	4980	192
593	20230905	094900	120831005	4985	4985	4985	4985	8
594	20230905	094800	120791125	4985	4980	4985	4975	292
595	20230905	094700	119336935	4980	4970	4980	4970	232
596	20230905	094600	118183180	4965	4965	4975	4965	79
597	20230905	094500	117790865	4965	4965	4975	4965	491
598	20230905	094400	115350175	4975	4965	4975	4965	123
599	20230905	094300	114739300	4965	4975	4980	4960	1082
600	20230905	094200	109361355	4980	4975	4980	4975	203
601	20230905	094100	108350790	4975	4975	4980	4975	254
602	20230905	094000	107086465	4975	4985	4995	4970	540
603	20230905	093900	104397810	4985	4995	5000	4985	296
604	20230905	093800	102920210	4995	5010	5010	4985	573
605	20230905	093700	100058855	5010	5010	5010	5010	52
606	20230905	093600	99798335	5000	4995	5010	4995	1355
607	20230905	093500	93025585	4995	4970	4995	4960	3026
608	20230905	093400	77938985	4970	4975	4975	4970	323
609	20230905	093300	76333515	4970	4980	4980	4960	1019
610	20230905	093200	71270850	4980	4970	4985	4970	397
611	20230905	093100	69294905	4960	4955	4965	4955	645
612	20230905	093000	66095000	4955	4955	4960	4955	54
613	20230905	092900	65827390	4965	4960	4965	4960	314
614	20230905	092800	64269635	4960	4960	4960	4960	19
615	20230905	092700	64175395	4965	4970	4970	4960	181
616	20230905	092600	63277030	4965	4965	4980	4965	133
617	20230905	092500	62616670	4965	4955	4965	4955	315
618	20230905	092400	61055170	4955	4965	4965	4955	742
619	20230905	092300	57375680	4965	4975	4980	4965	1152
620	20230905	092200	51650440	4975	4975	4975	4975	1
621	20230905	092100	51645465	4985	4985	4985	4965	1623
622	20230905	092000	43568200	4985	4965	4990	4965	1113
623	20230905	091900	38026280	4960	4960	4970	4960	268
624	20230905	091800	36696990	4960	4955	4960	4955	47
625	20230905	091700	36464005	4960	4975	4975	4955	1039
626	20230905	091600	31308120	4975	4985	4985	4975	533
627	20230905	091500	28652925	4985	4985	4990	4980	122
628	20230905	091400	28044675	4980	4990	4990	4980	126
629	20230905	091300	27416650	4990	4995	4995	4990	295
630	20230905	091200	25943760	4995	4990	4995	4990	364
631	20230905	091100	24125775	4990	5010	5010	4990	293
632	20230905	091000	22660800	5010	4980	5010	4975	482
633	20230905	090900	20252875	4970	4975	4975	4970	324
634	20230905	090800	18641000	4980	4965	4980	4965	394
635	20230905	090700	16681850	4965	4965	4970	4965	248
636	20230905	090600	15450235	4965	4975	4975	4965	118
637	20230905	090500	14863405	4950	4975	4975	4950	275
638	20230905	090400	13500220	4975	4975	4975	4970	515
639	20230905	090300	10940550	4975	4970	4975	4965	294
640	20230905	090200	9479915	4970	4965	4970	4965	139
641	20230905	090100	8789510	4965	4950	4965	4945	795
642	20230905	090000	4848425	4945	4910	4960	4910	987