KissMeData/003720/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183800	9211194735	4990	4990	4990	4990	35085
3	20230919	183700	9211194735	4990	4990	4990	4990	0
4	20230919	183600	9211194735	4990	4990	4990	4990	0
5	20230919	183500	9211194735	4990	4990	4990	4990	0
6	20230919	183400	9211194735	4990	4990	4990	4990	0
7	20230919	183300	9211194735	4990	4990	4990	4990	0
8	20230919	183200	9211194735	4990	4990	4990	4990	0
9	20230919	183100	9211194735	4990	4990	4990	4990	0
10	20230919	183000	9211194735	4990	4990	4990	4990	0
11	20230919	182900	9211194735	4990	4990	4990	4990	0
12	20230919	182800	9211194735	4990	4990	4990	4990	0
13	20230919	182700	9211194735	4990	4990	4990	4990	0
14	20230919	182600	9211194735	4990	4990	4990	4990	0
15	20230919	182500	9211194735	4990	4990	4990	4990	0
16	20230919	182400	9211194735	4990	4990	4990	4990	0
17	20230919	182300	9211194735	4990	4990	4990	4990	0
18	20230919	182200	9211194735	4990	4990	4990	4990	0
19	20230919	182100	9211194735	4990	4990	4990	4990	0
20	20230919	182000	9211194735	4990	4990	4990	4990	0
21	20230919	181900	9211194735	4990	4990	4990	4990	0
22	20230919	181800	9211194735	4990	4990	4990	4990	0
23	20230919	181700	9211194735	4990	4990	4990	4990	0
24	20230919	181600	9211194735	4990	4990	4990	4990	0
25	20230919	181500	9211194735	4990	4990	4990	4990	0
26	20230919	181400	9211194735	4990	4990	4990	4990	0
27	20230919	181300	9211194735	4990	4990	4990	4990	0
28	20230919	181200	9211194735	4990	4990	4990	4990	0
29	20230919	181100	9211194735	4990	4990	4990	4990	0
30	20230919	181000	9211194735	4990	4990	4990	4990	0
31	20230919	180900	9211194735	4990	4990	4990	4990	0
32	20230919	180800	9211194735	4990	4990	4990	4990	35085
33	20230919	180700	9211194735	4990	4990	4990	4990	0
34	20230919	180600	9211194735	4990	4990	4990	4990	0
35	20230919	180500	9211194735	4990	4990	4990	4990	0
36	20230919	180400	9211194735	4990	4990	4990	4990	0
37	20230919	180300	9211194735	4990	4990	4990	4990	0
38	20230919	180200	9211194735	4990	4990	4990	4990	0
39	20230919	180100	9211194735	4990	4990	4990	4990	0
40	20230919	180000	9211194735	4990	4990	4990	4990	0
41	20230919	175900	9211194735	4990	4990	4990	4990	0
42	20230919	175800	9211194735	4990	4990	4990	4990	0
43	20230919	175700	9211194735	4990	4990	4990	4990	0
44	20230919	175600	9211194735	4990	4990	4990	4990	0
45	20230919	175500	9211194735	4990	4990	4990	4990	0
46	20230919	175400	9211194735	4990	4990	4990	4990	0
47	20230919	175300	9211194735	4990	4990	4990	4990	0
48	20230919	175200	9211194735	4990	4990	4990	4990	0
49	20230919	175100	9211194735	4990	4990	4990	4990	0
50	20230919	175000	9211194735	4990	4990	4990	4990	0
51	20230919	174900	9211194735	4990	4990	4990	4990	0
52	20230919	174800	9211194735	4990	4990	4990	4990	0
53	20230919	174700	9211194735	4990	4990	4990	4990	0
54	20230919	174600	9211194735	4990	4990	4990	4990	0
55	20230919	174500	9211194735	4990	4990	4990	4990	0
56	20230919	174400	9211194735	4990	4990	4990	4990	0
57	20230919	174300	9211194735	4990	4990	4990	4990	0
58	20230919	174200	9211194735	4990	4990	4990	4990	0
59	20230919	174100	9211194735	4990	4990	4990	4990	0
60	20230919	174000	9211194735	4990	4990	4990	4990	0
61	20230919	173900	9211194735	4990	4990	4990	4990	0
62	20230919	173800	9211194735	4990	4990	4990	4990	35085
63	20230919	173700	9211194735	4990	4990	4990	4990	0
64	20230919	173600	9211194735	4990	4990	4990	4990	0
65	20230919	173500	9211194735	4990	4990	4990	4990	0
66	20230919	173400	9211194735	4990	4990	4990	4990	0
67	20230919	173300	9211194735	4990	4990	4990	4990	0
68	20230919	173200	9211194735	4990	4990	4990	4990	0
69	20230919	173100	9211194735	4990	4990	4990	4990	0
70	20230919	173000	9211194735	4990	4990	4990	4990	0
71	20230919	172900	9211194735	4990	4990	4990	4990	0
72	20230919	172800	9211194735	4990	4990	4990	4990	0
73	20230919	172700	9211194735	4990	4990	4990	4990	0
74	20230919	172600	9211194735	4990	4990	4990	4990	0
75	20230919	172500	9211194735	4990	4990	4990	4990	0
76	20230919	172400	9211194735	4990	4990	4990	4990	0
77	20230919	172300	9211194735	4990	4990	4990	4990	0
78	20230919	172200	9211194735	4990	4990	4990	4990	0
79	20230919	172100	9211194735	4990	4990	4990	4990	0
80	20230919	172000	9211194735	4990	4990	4990	4990	0
81	20230919	171900	9211194735	4990	4990	4990	4990	0
82	20230919	171800	9211194735	4990	4990	4990	4990	0
83	20230919	171700	9211194735	4990	4990	4990	4990	0
84	20230919	171600	9211194735	4990	4990	4990	4990	0
85	20230919	171500	9211194735	4990	4990	4990	4990	0
86	20230919	171400	9211194735	4990	4990	4990	4990	0
87	20230919	171300	9211194735	4990	4990	4990	4990	0
88	20230919	171200	9211194735	4990	4990	4990	4990	0
89	20230919	171100	9211194735	4990	4990	4990	4990	0
90	20230919	171000	9211194735	4990	4990	4990	4990	0
91	20230919	170900	9211194735	4990	4990	4990	4990	0
92	20230919	170800	9211194735	4990	4990	4990	4990	35085
93	20230919	170700	9211194735	4990	4990	4990	4990	0
94	20230919	170600	9211194735	4990	4990	4990	4990	0
95	20230919	170500	9211194735	4990	4990	4990	4990	0
96	20230919	170400	9211194735	4990	4990	4990	4990	0
97	20230919	170300	9211194735	4990	4990	4990	4990	0
98	20230919	170200	9211194735	4990	4990	4990	4990	0
99	20230919	170100	9211194735	4990	4990	4990	4990	0
100	20230919	170000	9211194735	4990	4990	4990	4990	0
101	20230919	165900	9211194735	4990	4990	4990	4990	0
102	20230919	165800	9211194735	4990	4990	4990	4990	0
103	20230919	165700	9211194735	4990	4990	4990	4990	0
104	20230919	165600	9211194735	4990	4990	4990	4990	0
105	20230919	165500	9211194735	4990	4990	4990	4990	0
106	20230919	165400	9211194735	4990	4990	4990	4990	0
107	20230919	165300	9211194735	4990	4990	4990	4990	0
108	20230919	165200	9211194735	4990	4990	4990	4990	0
109	20230919	165100	9211194735	4990	4990	4990	4990	0
110	20230919	165000	9211194735	4990	4990	4990	4990	0
111	20230919	164900	9211194735	4990	4990	4990	4990	0
112	20230919	164800	9211194735	4990	4990	4990	4990	0
113	20230919	164700	9211194735	4990	4990	4990	4990	0
114	20230919	164600	9211194735	4990	4990	4990	4990	0
115	20230919	164500	9211194735	4990	4990	4990	4990	0
116	20230919	164400	9211194735	4990	4990	4990	4990	0
117	20230919	164300	9211194735	4990	4990	4990	4990	0
118	20230919	164200	9211194735	4990	4990	4990	4990	0
119	20230919	164100	9211194735	4990	4990	4990	4990	0
120	20230919	164000	9211194735	4990	4990	4990	4990	0
121	20230919	163900	9211194735	4990	4990	4990	4990	0
122	20230919	163800	9211194735	4990	4990	4990	4990	35085
123	20230919	163700	9211194735	4990	4990	4990	4990	0
124	20230919	163600	9211194735	4990	4990	4990	4990	0
125	20230919	163500	9211194735	4990	4990	4990	4990	0
126	20230919	163400	9211194735	4990	4990	4990	4990	0
127	20230919	163300	9211194735	4990	4990	4990	4990	0
128	20230919	163200	9211194735	4990	4990	4990	4990	0
129	20230919	163100	9211194735	4990	4990	4990	4990	0
130	20230919	163000	9211194735	4990	4990	4990	4990	0
131	20230919	162900	9211194735	4990	4990	4990	4990	0
132	20230919	162800	9211194735	4990	4990	4990	4990	0
133	20230919	162700	9211194735	4990	4990	4990	4990	0
134	20230919	162600	9211194735	4990	4990	4990	4990	0
135	20230919	162500	9211194735	4990	4990	4990	4990	0
136	20230919	162400	9211194735	4990	4990	4990	4990	0
137	20230919	162300	9211194735	4990	4990	4990	4990	0
138	20230919	162200	9211194735	4990	4990	4990	4990	0
139	20230919	162100	9211194735	4990	4990	4990	4990	0
140	20230919	162000	9211194735	4990	4990	4990	4990	0
141	20230919	161900	9211194735	4990	4990	4990	4990	0
142	20230919	161800	9211194735	4990	4990	4990	4990	0
143	20230919	161700	9211194735	4990	4990	4990	4990	0
144	20230919	161600	9211194735	4990	4990	4990	4990	0
145	20230919	161500	9211194735	4990	4990	4990	4990	0
146	20230919	161400	9211194735	4990	4990	4990	4990	0
147	20230919	161300	9211194735	4990	4990	4990	4990	0
148	20230919	161200	9211194735	4990	4990	4990	4990	0
149	20230919	161100	9211194735	4990	4990	4990	4990	0
150	20230919	161000	9211194735	4990	4990	4990	4990	0
151	20230919	160900	9211194735	4990	4990	4990	4990	0
152	20230919	160800	9211194735	4990	4990	4990	4990	35085
153	20230919	160700	9211194735	4990	4990	4990	4990	0
154	20230919	160600	9211194735	4990	4990	4990	4990	0
155	20230919	160500	9211194735	4990	4990	4990	4990	0
156	20230919	160400	9211194735	4990	4990	4990	4990	0
157	20230919	160300	9211194735	4990	4990	4990	4990	0
158	20230919	160200	9211194735	4990	4990	4990	4990	0
159	20230919	160100	9211194735	4990	4990	4990	4990	0
160	20230919	160000	9211194735	4990	4990	4990	4990	0
161	20230919	155900	9211194735	4990	4990	4990	4990	0
162	20230919	155800	9211194735	4990	4990	4990	4990	0
163	20230919	155700	9211194735	4990	4990	4990	4990	0
164	20230919	155600	9211194735	4990	4990	4990	4990	0
165	20230919	155500	9211194735	4990	4990	4990	4990	0
166	20230919	155400	9211194735	4990	4990	4990	4990	0
167	20230919	155300	9211194735	4990	4990	4990	4990	0
168	20230919	155200	9211194735	4990	4990	4990	4990	0
169	20230919	155100	9211194735	4990	4990	4990	4990	0
170	20230919	155000	9211194735	4990	4990	4990	4990	0
171	20230919	154900	9211194735	4990	4990	4990	4990	0
172	20230919	154800	9211194735	4990	4990	4990	4990	0
173	20230919	154700	9211194735	4990	4990	4990	4990	0
174	20230919	154600	9211194735	4990	4990	4990	4990	0
175	20230919	154500	9211194735	4990	4990	4990	4990	0
176	20230919	154400	9211194735	4990	4990	4990	4990	0
177	20230919	154300	9211194735	4990	4990	4990	4990	0
178	20230919	154200	9211194735	4990	4990	4990	4990	0
179	20230919	154100	9211194735	4990	4990	4990	4990	0
180	20230919	154000	9211194735	4990	4990	4990	4990	0
181	20230919	153900	9211194735	4990	4990	4990	4990	0
182	20230919	153800	9211194735	4990	4990	4990	4990	35085
183	20230919	153700	9211194735	4990	4990	4990	4990	0
184	20230919	153600	9211194735	4990	4990	4990	4990	0
185	20230919	153500	9211194735	4990	4990	4990	4990	0
186	20230919	153400	9211194735	4990	4990	4990	4990	0
187	20230919	153300	9211194735	4990	4990	4990	4990	0
188	20230919	153200	9211194735	4990	4990	4990	4990	0
189	20230919	153100	9211194735	4990	4990	4990	4990	0
190	20230919	153000	9211194735	4990	4990	4990	4990	35085
191	20230919	152900	9036120585	5030	5030	5030	5030	0
192	20230919	152800	9036120585	5030	5030	5030	5030	0
193	20230919	152700	9036120585	5030	5030	5030	5030	0
194	20230919	152600	9036120585	5030	5030	5030	5030	0
195	20230919	152500	9036120585	5030	5030	5030	5030	0
196	20230919	152400	9036120585	5030	5030	5030	5030	0
197	20230919	152300	9036120585	5030	5030	5030	5030	0
198	20230919	152200	9036120585	5030	5030	5030	5030	0
199	20230919	152100	9036120585	5030	5030	5030	5030	0
200	20230919	152000	9036120585	5030	5030	5030	5030	0
201	20230919	151900	9036120585	5030	5040	5040	5000	5605
202	20230919	151800	9008075765	5040	5030	5040	5010	404
203	20230919	151700	9006047285	5010	5020	5060	5000	5880
204	20230919	151600	8976401695	5020	5010	5020	5010	1561
205	20230919	151500	8968579785	5010	5030	5030	5010	4342
206	20230919	151400	8946793265	5030	5020	5030	5020	2307
207	20230919	151300	8935195925	5020	5030	5030	5010	4283
208	20230919	151200	8913702375	5030	5030	5040	5030	1312
209	20230919	151100	8907102985	5030	5060	5060	5030	4497
210	20230919	151000	8884432965	5060	5040	5060	5040	2031
211	20230919	150900	8874186865	5050	5040	5050	5040	770
212	20230919	150800	8870305265	5050	5040	5050	5020	6551
213	20230919	150700	8837271035	5030	5040	5040	5020	2114
214	20230919	150600	8826627485	5040	5030	5040	5020	2501
215	20230919	150500	8814040405	5040	5030	5040	5030	746
216	20230919	150400	8810287625	5030	5020	5030	5020	323
217	20230919	150300	8808665895	5030	5030	5030	5030	835
218	20230919	150200	8804465845	5030	5010	5030	5010	2884
219	20230919	150100	8789967405	5020	5020	5020	5020	223
220	20230919	150000	8788847945	5020	5040	5040	5010	5245
221	20230919	145900	8762517785	5040	5030	5040	5030	220
222	20230919	145800	8761411175	5040	5030	5040	5020	1368
223	20230919	145700	8754537175	5040	5040	5040	5030	480
224	20230919	145600	8752120125	5040	5040	5040	5030	6817
225	20230919	145500	8717816485	5040	5040	5040	5040	504
226	20230919	145400	8715276325	5030	5040	5040	5030	2947
227	20230919	145300	8700437445	5050	5030	5050	5030	846
228	20230919	145200	8696174205	5030	5030	5030	5020	1087
229	20230919	145100	8690709425	5030	5040	5040	5030	6102
230	20230919	145000	8659965655	5040	5040	5050	5030	667
231	20230919	144900	8656598045	5040	5050	5050	5040	453
232	20230919	144800	8654312425	5040	5050	5050	5030	3055
233	20230919	144700	8638935405	5030	5050	5050	5030	1348
234	20230919	144600	8632130005	5050	5030	5050	5030	2972
235	20230919	144500	8617143715	5030	5030	5030	5030	650
236	20230919	144400	8613874215	5030	5020	5030	5020	1656
237	20230919	144300	8605549815	5020	5030	5030	5020	1058
238	20230919	144200	8600238075	5030	5010	5030	5010	1858
239	20230919	144100	8590911675	5030	5020	5030	5020	735
240	20230919	144000	8587221735	5020	5020	5020	5020	361
241	20230919	143900	8585409515	5020	5030	5030	5010	919
242	20230919	143800	8580801115	5030	5020	5030	5010	652
243	20230919	143700	8577528155	5020	5030	5030	5020	104
244	20230919	143600	8577005395	5030	5000	5030	5000	5474
245	20230919	143500	8549626425	5000	5000	5030	4995	13265
246	20230919	143400	8483305965	4995	4995	5000	4995	8653
247	20230919	143300	8440043065	5000	4995	5000	4990	4651
248	20230919	143200	8416791930	5000	4985	5000	4980	2813
249	20230919	143100	8402760785	4990	4990	4990	4980	3987
250	20230919	143000	8382882175	4990	5000	5000	4990	334
251	20230919	142900	8381214975	4995	4985	5000	4980	4370
252	20230919	142800	8359422850	4985	4985	4985	4980	5418
253	20230919	142700	8332414705	4985	4985	4985	4980	764
254	20230919	142600	8328607305	4985	4980	4985	4970	7792
255	20230919	142500	8289807650	4985	5000	5000	4975	7431
256	20230919	142400	8252760580	5000	5000	5000	4990	8950
257	20230919	142300	8208084610	5030	5020	5030	5000	12559
258	20230919	142200	8145214580	5030	5030	5030	5020	608
259	20230919	142100	8142157700	5030	5030	5030	5020	261
260	20230919	142000	8140847160	5030	5020	5030	5020	902
261	20230919	141900	8136313510	5030	5030	5040	5030	1294
262	20230919	141800	8129804590	5020	5020	5030	5020	1223
263	20230919	141700	8123665030	5030	5030	5040	5020	1175
264	20230919	141600	8117758860	5030	5030	5040	5030	1214
265	20230919	141500	8111644750	5040	5040	5040	5030	12786
266	20230919	141400	8047325770	5040	5040	5040	5030	874
267	20230919	141300	8042924420	5040	5050	5060	5040	2046
268	20230919	141200	8032601340	5060	5050	5060	5050	150
269	20230919	141100	8031843650	5040	5060	5060	5040	253
270	20230919	141000	8030568070	5060	5040	5060	5040	4968
271	20230919	140900	8005516040	5050	5050	5050	5040	454
272	20230919	140800	8003224480	5050	5040	5050	5030	1154
273	20230919	140700	7997408570	5030	5050	5050	5030	878
274	20230919	140600	7992988230	5050	5040	5050	5030	1231
275	20230919	140500	7986791580	5050	5050	5050	5030	1964
276	20230919	140400	7976890970	5050	5050	5050	5040	2898
277	20230919	140300	7962275770	5050	5050	5050	5040	303
278	20230919	140200	7960746900	5050	5050	5050	5050	432
279	20230919	140100	7958565300	5050	5060	5060	5040	6084
280	20230919	140000	7927837200	5060	5060	5060	5060	98
281	20230919	135900	7927341320	5060	5060	5060	5050	856
282	20230919	135800	7923013770	5060	5060	5060	5050	1486
283	20230919	135700	7915498300	5060	5050	5060	5050	697
284	20230919	135600	7911976450	5050	5040	5060	5040	1210
285	20230919	135500	7905864080	5050	5060	5060	5040	3254
286	20230919	135400	7889422900	5060	5070	5070	5060	2664
287	20230919	135300	7875942610	5070	5070	5070	5060	1128
288	20230919	135200	7870234870	5070	5080	5080	5060	1892
289	20230919	135100	7860642830	5070	5090	5090	5060	2768
290	20230919	135000	7846628830	5090	5090	5100	5080	2267
291	20230919	134900	7835094160	5100	5080	5110	5080	16409
292	20230919	134800	7751531170	5070	5070	5070	5060	5343
293	20230919	134700	7724462710	5070	5060	5070	5050	1601
294	20230919	134600	7716367440	5060	5060	5060	5050	1247
295	20230919	134500	7710061120	5060	5050	5060	5050	1337
296	20230919	134400	7703298530	5050	5060	5060	5050	278
297	20230919	134300	7701892850	5060	5060	5060	5050	2208
298	20230919	134200	7690736960	5060	5050	5060	5050	1246
299	20230919	134100	7684444260	5050	5050	5050	5050	1123
300	20230919	134000	7678773110	5060	5050	5060	5050	1744
301	20230919	133900	7669957980	5050	5040	5050	5040	1256
302	20230919	133800	7663618640	5040	5040	5050	5040	922
303	20230919	133700	7658969260	5060	5050	5060	5050	1902
304	20230919	133600	7649363850	5060	5050	5060	5040	2194
305	20230919	133500	7638288700	5050	5040	5050	5030	1145
306	20230919	133400	7632514630	5040	5030	5040	5030	956
307	20230919	133300	7627700270	5030	5040	5040	5030	1691
308	20230919	133200	7619189210	5040	5040	5040	5030	724
309	20230919	133100	7615542550	5040	5040	5040	5030	1141
310	20230919	133000	7609793140	5030	5020	5030	5010	2985
311	20230919	132900	7594800290	5020	5030	5030	5010	233
312	20230919	132800	7593631980	5020	5020	5030	5020	942
313	20230919	132700	7588900340	5020	5030	5030	5020	576
314	20230919	132600	7586006170	5030	5030	5030	5020	1136
315	20230919	132500	7580302940	5020	5020	5030	5020	1834
316	20230919	132400	7571093010	5030	5030	5030	5020	1632
317	20230919	132300	7562899980	5030	5040	5050	5030	1996
318	20230919	132200	7552852170	5040	5040	5050	5040	1531
319	20230919	132100	7545135730	5040	5020	5040	5020	799
320	20230919	132000	7541114970	5020	4990	5020	4990	11435
321	20230919	131900	7483946195	4995	4990	5000	4990	1983
322	20230919	131800	7474039810	4995	4990	4995	4985	317
323	20230919	131700	7472458275	4990	4990	4995	4985	1562
324	20230919	131600	7464662990	4995	4990	4995	4985	1790
325	20230919	131500	7455730495	4990	4975	4990	4970	3824
326	20230919	131400	7436694835	4985	5000	5010	4980	5122
327	20230919	131300	7411154915	5010	5010	5010	5000	4411
328	20230919	131200	7389093885	5010	4995	5010	4990	1509
329	20230919	131100	7381555660	4995	4995	4995	4990	1474
330	20230919	131000	7374196430	5000	4995	5000	4990	864
331	20230919	130900	7369881280	4995	4985	5000	4985	898
332	20230919	130800	7365399480	4990	4990	4990	4990	859
333	20230919	130700	7361113070	4990	4980	4990	4980	2052
334	20230919	130600	7350878675	4975	4990	4990	4975	3580
335	20230919	130500	7333055695	4990	4990	4990	4985	334
336	20230919	130400	7331390320	4990	4995	5000	4985	3185
337	20230919	130300	7315498050	5000	4990	5000	4990	1851
338	20230919	130200	7306247805	4990	4990	5000	4990	1142
339	20230919	130100	7300543105	4990	4995	4995	4985	444
340	20230919	130000	7298328635	4995	4975	4995	4975	1069
341	20230919	125900	7293004485	4980	4980	4980	4975	317
342	20230919	125800	7291426610	4980	4985	4985	4980	267
343	20230919	125700	7290096585	4975	5010	5010	4975	11377
344	20230919	125600	7233344150	5010	5000	5010	5000	335
345	20230919	125500	7231668590	5000	5010	5010	4995	730
346	20230919	125400	7228020210	5010	5000	5010	5000	546
347	20230919	125300	7225290180	5000	5000	5010	5000	672
348	20230919	125200	7221929970	5010	4995	5010	4995	627
349	20230919	125100	7218794765	4995	4990	5000	4980	4723
350	20230919	125000	7195227930	4990	5010	5010	4985	13526
351	20230919	124900	7127717300	5000	5010	5010	5000	472
352	20230919	124800	7125355560	5010	5000	5010	5000	590
353	20230919	124700	7122403290	5010	5010	5020	5010	2026
354	20230919	124600	7112252650	5010	5000	5010	4995	1165
355	20230919	124500	7106422495	5000	5010	5010	5000	7274
356	20230919	124400	7070001265	5010	5020	5030	5010	892
357	20230919	124300	7065529915	5020	5030	5030	5020	927
358	20230919	124200	7060871395	5020	5020	5030	5020	1679
359	20230919	124100	7052442745	5030	5030	5030	5030	268
360	20230919	124000	7051094705	5030	5040	5040	5030	253
361	20230919	123900	7049820185	5040	5040	5050	5040	896
362	20230919	123800	7045304135	5040	5060	5060	5040	891
363	20230919	123700	7040805565	5060	5040	5060	5030	1782
364	20230919	123600	7031820865	5050	5050	5060	5040	1375
365	20230919	123500	7024877535	5040	5040	5040	5040	1454
366	20230919	123400	7017549375	5040	5040	5050	5040	443
367	20230919	123300	7015316455	5050	5040	5050	5030	603
368	20230919	123200	7012273925	5050	5040	5050	5040	429
369	20230919	123100	7010107865	5040	5050	5050	5020	1368
370	20230919	123000	7003228765	5050	5060	5060	5040	1391
371	20230919	122900	6996208605	5060	5020	5060	5020	8701
372	20230919	122800	6952291405	5030	5040	5040	5020	66
373	20230919	122700	6951959335	5030	5040	5040	5030	1953
374	20230919	122600	6942130245	5040	5030	5040	5030	1599
375	20230919	122500	6934075255	5030	5040	5040	5020	1398
376	20230919	122400	6927048805	5040	5030	5040	5030	5095
377	20230919	122300	6901378445	5030	5010	5030	5000	1484
378	20230919	122200	6893937785	5000	5030	5030	5000	1120
379	20230919	122100	6888325505	5030	5040	5050	5010	10332
380	20230919	122000	6836415565	5050	5060	5070	5050	4036
381	20230919	121900	6816003565	5060	5050	5060	5040	4156
382	20230919	121800	6795037305	5050	5050	5060	5050	1729
383	20230919	121700	6786300855	5070	5040	5090	5040	9532
384	20230919	121600	6738114765	5040	5010	5040	5010	3466
385	20230919	121500	6720695455	5000	5020	5020	5000	1799
386	20230919	121400	6711680135	5020	4995	5020	4995	1490
387	20230919	121300	6704218470	5000	5000	5020	5000	769
388	20230919	121200	6700373060	4995	5030	5030	4995	1846
389	20230919	121100	6691148035	5030	5020	5030	5000	6964
390	20230919	121000	6656279385	5020	5020	5030	5010	2689
391	20230919	120900	6642781355	5030	4995	5030	4995	17196
392	20230919	120800	6556466190	4995	4990	4995	4985	766
393	20230919	120700	6552643935	4990	4985	4990	4985	1279
394	20230919	120600	6546261810	4985	4970	4985	4970	7433
395	20230919	120500	6509303955	4970	4955	4970	4955	6010
396	20230919	120400	6479479115	4960	4910	4960	4910	16903
397	20230919	120300	6396214050	4910	4910	4910	4905	1241
398	20230919	120200	6390123885	4910	4910	4910	4900	7673
399	20230919	120100	6352499440	4910	4905	4910	4905	2062
400	20230919	120000	6342375590	4910	4910	4910	4905	654
401	20230919	115900	6339165595	4910	4905	4910	4905	1610
402	20230919	115800	6331265065	4905	4900	4905	4900	1156
403	20230919	115700	6325597120	4905	4920	4920	4905	9380
404	20230919	115600	6279555940	4920	4925	4925	4920	493
405	20230919	115500	6277130080	4925	4915	4925	4910	2315
406	20230919	115400	6265752325	4910	4905	4910	4905	1463
407	20230919	115300	6258574275	4905	4905	4905	4900	694
408	20230919	115200	6255171935	4905	4905	4905	4895	1738
409	20230919	115100	6246658705	4900	4910	4910	4900	3659
410	20230919	115000	6228727000	4910	4910	4910	4905	636
411	20230919	114900	6225606105	4910	4905	4915	4900	2044
412	20230919	114800	6215578735	4910	4910	4910	4910	1530
413	20230919	114700	6208066435	4910	4905	4910	4905	426
414	20230919	114600	6205975785	4900	4895	4900	4895	1461
415	20230919	114500	6198821035	4895	4900	4900	4890	727
416	20230919	114400	6195261715	4890	4880	4890	4880	1183
417	20230919	114300	6189481040	4880	4875	4880	4875	1379
418	20230919	114200	6182754665	4875	4890	4890	4870	3292
419	20230919	114100	6166711455	4890	4880	4895	4870	3577
420	20230919	114000	6149284415	4880	4895	4895	4880	6358
421	20230919	113900	6118213865	4900	4910	4915	4895	3192
422	20230919	113800	6102557005	4915	4940	4940	4915	5460
423	20230919	113700	6075659080	4935	4930	4940	4930	2608
424	20230919	113600	6062794825	4940	4940	4940	4935	1896
425	20230919	113500	6053437200	4940	4965	4965	4940	12852
426	20230919	113400	5989917470	4950	4965	4965	4950	10550
427	20230919	113300	5937596820	4965	4950	4965	4950	1996
428	20230919	113200	5927700645	4955	4955	4960	4955	1625
429	20230919	113100	5919647395	4955	4955	4960	4955	3590
430	20230919	113000	5901857005	4955	4955	4960	4955	818
431	20230919	112900	5897803705	4960	4955	4965	4945	2214
432	20230919	112800	5886844285	4965	4960	4970	4950	905
433	20230919	112700	5882357495	4975	4965	4985	4945	4485
434	20230919	112600	5860117170	4960	4950	4965	4950	1243
435	20230919	112500	5853955625	4955	4950	4960	4950	1081
436	20230919	112400	5848600745	4955	4960	4960	4950	809
437	20230919	112300	5844592030	4960	4945	4960	4940	2437
438	20230919	112200	5832540805	4945	4960	4960	4940	1901
439	20230919	112100	5823138245	4955	4960	4960	4955	5060
440	20230919	112000	5798064140	4960	4960	4960	4950	6833
441	20230919	111900	5764204165	4965	4970	4970	4965	1830
442	20230919	111800	5755115045	4965	4960	4965	4960	778
443	20230919	111700	5751254650	4960	4960	4965	4955	2005
444	20230919	111600	5741312690	4970	4985	4985	4960	1640
445	20230919	111500	5733166265	4970	4990	4995	4970	3737
446	20230919	111400	5714547815	4990	4980	4995	4980	3660
447	20230919	111300	5696286155	4985	4970	4985	4970	1669
448	20230919	111200	5687977150	4970	4970	4975	4970	1552
449	20230919	111100	5680259450	4970	4965	4975	4965	476
450	20230919	111000	5677894295	4960	4955	4960	4955	2993
451	20230919	110900	5663049690	4960	4960	4960	4955	1371
452	20230919	110800	5656250675	4960	4955	4960	4945	2599
453	20230919	110700	5643383930	4960	4960	4960	4955	1413
454	20230919	110600	5636380450	4965	4965	4970	4950	5255
455	20230919	110500	5610308470	4955	4955	4965	4955	4162
456	20230919	110400	5589661080	4955	4945	4955	4940	706
457	20230919	110300	5586167710	4945	4945	4960	4945	1866
458	20230919	110200	5576928050	4945	4940	4955	4940	6195
459	20230919	110100	5546258975	4940	4935	4940	4935	1543
460	20230919	110000	5538639595	4935	4945	4950	4935	3155
461	20230919	105900	5523047730	4940	4945	4945	4935	1658
462	20230919	105800	5514856135	4945	4930	4950	4930	3198
463	20230919	105700	5499058655	4935	4925	4935	4925	1305
464	20230919	105600	5492626125	4925	4925	4925	4920	1301
465	20230919	105500	5486222675	4925	4920	4930	4920	1511
466	20230919	105400	5478783080	4920	4935	4955	4915	5603
467	20230919	105300	5451128015	4950	4895	4950	4895	52115
468	20230919	105200	5193257560	4895	4890	4895	4880	1045
469	20230919	105100	5188146960	4890	4890	4890	4875	144
470	20230919	105000	5187443340	4890	4870	4900	4865	9472
471	20230919	104900	5141247895	4870	4860	4870	4860	743
472	20230919	104800	5137634285	4860	4855	4880	4850	8492
473	20230919	104700	5096360475	4855	4880	4880	4840	20950
474	20230919	104600	4994668675	4865	4880	4880	4860	4174
475	20230919	104500	4974334670	4880	4895	4900	4880	8361
476	20230919	104400	4933455880	4895	4915	4915	4895	5604
477	20230919	104300	4905973480	4915	4930	4930	4915	4286
478	20230919	104200	4884878140	4925	4940	4945	4925	4377
479	20230919	104100	4863283560	4945	4935	4945	4935	1878
480	20230919	104000	4854011365	4930	4920	4950	4920	1278
481	20230919	103900	4847700690	4915	4900	4915	4895	5848
482	20230919	103800	4819003245	4890	4910	4910	4890	5543
483	20230919	103700	4791829745	4910	4900	4915	4875	5072
484	20230919	103600	4767054190	4895	4890	4895	4890	3238
485	20230919	103500	4751210970	4895	4895	4895	4890	1487
486	20230919	103400	4743932810	4880	4890	4900	4880	1607
487	20230919	103300	4736078430	4900	4890	4900	4880	1277
488	20230919	103200	4729833590	4890	4930	4930	4885	19204
489	20230919	103100	4635695490	4935	4925	4935	4925	519
490	20230919	103000	4633136990	4925	4930	4930	4920	1110
491	20230919	102900	4627672385	4935	4950	4950	4930	6198
492	20230919	102800	4597063010	4950	4950	4950	4945	1969
493	20230919	102700	4587317125	4945	4940	4945	4935	1276
494	20230919	102600	4581014385	4940	4935	4945	4920	2404
495	20230919	102500	4569157705	4945	4940	4955	4935	3613
496	20230919	102400	4551300680	4955	4955	4965	4940	10800
497	20230919	102300	4497775940	4955	4945	4955	4920	6942
498	20230919	102200	4463523045	4940	4870	4940	4865	7058
499	20230919	102100	4428950900	4865	4845	4880	4845	7995
500	20230919	102000	4390079340	4845	4880	4880	4845	8462
501	20230919	101900	4348954610	4890	4895	4895	4870	28647
502	20230919	101800	4209173885	4900	4890	4900	4885	2933
503	20230919	101700	4194817110	4885	4870	4895	4870	5156
504	20230919	101600	4169649265	4890	4890	4920	4870	9710
505	20230919	101500	4122177105	4905	4895	4925	4890	6155
506	20230919	101400	4092017790	4895	4885	4945	4885	19441
507	20230919	101300	3996534040	4885	4840	4895	4820	14015
508	20230919	101200	3928610735	4840	4830	4895	4800	41203
509	20230919	101100	3729389310	4830	4955	4960	4820	40539
510	20230919	101000	3530625625	4950	4950	4950	4950	0
511	20230919	100900	3530625625	4950	4950	4950	4950	0
512	20230919	100800	3530625625	4950	5010	5010	4945	59503
513	20230919	100700	3234764535	5020	5020	5020	5010	585
514	20230919	100600	3231831345	5020	5010	5020	5010	136
515	20230919	100500	3231149875	4995	5010	5030	4995	10927
516	20230919	100400	3176505085	5020	5020	5020	5010	2086
517	20230919	100300	3166038725	5030	5020	5030	5010	1079
518	20230919	100200	3160621995	5020	5020	5020	5010	1954
519	20230919	100100	3150815205	5020	5030	5030	5020	3696
520	20230919	100000	3132249205	5040	5030	5050	5030	2968
521	20230919	095900	3117314855	5050	5030	5050	5030	1023
522	20230919	095800	3112165375	5060	5030	5060	5020	4344
523	20230919	095700	3090271865	5030	5010	5030	5000	2217
524	20230919	095600	3079160015	5010	5000	5010	5000	5951
525	20230919	095500	3049400395	5000	5000	5010	4990	1346
526	20230919	095400	3042675675	4990	5020	5030	4990	16380
527	20230919	095300	2960805670	5030	5030	5030	5030	631
528	20230919	095200	2957631740	5020	5030	5030	5010	3949
529	20230919	095100	2937810770	5030	5020	5030	5020	317
530	20230919	095000	2936219170	5030	5000	5030	5000	1667
531	20230919	094900	2927852000	5010	5020	5030	5000	1694
532	20230919	094800	2919371050	5020	5020	5030	4990	4981
533	20230919	094700	2894438985	5020	5020	5030	4980	9659
534	20230919	094600	2846155885	5020	5000	5020	4980	11985
535	20230919	094500	2786334710	4985	4995	5020	4985	3879
536	20230919	094400	2766978555	4995	5030	5030	4995	5559
537	20230919	094300	2739144095	5040	5030	5050	5020	5935
538	20230919	094200	2709312635	5010	5040	5060	5010	3372
539	20230919	094100	2692394045	5080	4985	5090	4965	20710
540	20230919	094000	2589118515	4985	5060	5060	4985	23198
541	20230919	093900	2472909240	5050	5040	5050	5020	11728
542	20230919	093800	2413820690	5040	5000	5040	4995	12942
543	20230919	093700	2349055780	5000	5010	5050	5000	36347
544	20230919	093600	2167225950	5020	5140	5140	5000	62460
545	20230919	093500	1851586540	5150	5190	5190	5150	3428
546	20230919	093400	1833907990	5190	5190	5190	5190	107
547	20230919	093300	1833352660	5190	5150	5190	5150	3639
548	20230919	093200	1814466390	5150	5180	5200	5150	6910
549	20230919	093100	1778800200	5180	5180	5190	5180	176
550	20230919	093000	1777888510	5150	5150	5200	5150	2391
551	20230919	092900	1765482870	5150	5170	5170	5150	5576
552	20230919	092800	1736765750	5170	5170	5190	5150	2120
553	20230919	092700	1725795340	5140	5170	5170	5140	9464
554	20230919	092600	1677067630	5150	5150	5170	5150	2522
555	20230919	092500	1664073610	5170	5150	5170	5140	1558
556	20230919	092400	1656058200	5150	5150	5200	5150	14874
557	20230919	092300	1579279030	5150	5150	5190	5140	8639
558	20230919	092200	1534662610	5150	5180	5180	5130	8012
559	20230919	092100	1493453510	5150	5090	5200	5090	10565
560	20230919	092000	1439162370	5090	5140	5140	5080	7581
561	20230919	091900	1400505860	5140	5190	5230	5090	34355
562	20230919	091800	1223693700	5200	5210	5220	5190	6446
563	20230919	091700	1190171920	5220	5260	5280	5200	11692
564	20230919	091600	1129084630	5280	5290	5290	5260	2218
565	20230919	091500	1117393460	5250	5260	5270	5250	3577
566	20230919	091400	1098568240	5260	5300	5350	5260	9284
567	20230919	091300	1049356340	5300	5300	5300	5260	11305
568	20230919	091200	989569800	5300	5270	5300	5260	8953
569	20230919	091100	942352510	5270	5230	5280	5220	19186
570	20230919	091000	841789850	5210	5220	5240	5170	20770
571	20230919	090900	733701470	5180	5260	5290	5150	49718
572	20230919	090800	475001380	5290	5320	5350	5240	18971
573	20230919	090700	374986260	5350	5330	5360	5310	13802
574	20230919	090600	301428900	5330	5390	5390	5330	23073
575	20230919	090500	178106510	5400	5440	5440	5400	1751
576	20230919	090400	168642710	5440	5380	5440	5370	848
577	20230919	090300	164075300	5380	5430	5460	5370	9611
578	20230919	090200	112216900	5450	5400	5460	5400	1028
579	20230919	090100	106619280	5400	5430	5430	5350	14453
580	20230919	090000	28620200	5430	5490	5490	5430	5232