KissMeData/206400/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	200700	1075507700	5040	5040	5040	5040	5432
3	20230914	200600	1075507700	5040	5040	5040	5040	0
4	20230914	200500	1075507700	5040	5040	5040	5040	0
5	20230914	200400	1075507700	5040	5040	5040	5040	0
6	20230914	200300	1075507700	5040	5040	5040	5040	0
7	20230914	200200	1075507700	5040	5040	5040	5040	0
8	20230914	200100	1075507700	5040	5040	5040	5040	0
9	20230914	200000	1075507700	5040	5040	5040	5040	0
10	20230914	195900	1075507700	5040	5040	5040	5040	0
11	20230914	195800	1075507700	5040	5040	5040	5040	0
12	20230914	195700	1075507700	5040	5040	5040	5040	0
13	20230914	195600	1075507700	5040	5040	5040	5040	0
14	20230914	195500	1075507700	5040	5040	5040	5040	0
15	20230914	195400	1075507700	5040	5040	5040	5040	0
16	20230914	195300	1075507700	5040	5040	5040	5040	0
17	20230914	195200	1075507700	5040	5040	5040	5040	0
18	20230914	195100	1075507700	5040	5040	5040	5040	0
19	20230914	195000	1075507700	5040	5040	5040	5040	0
20	20230914	194900	1075507700	5040	5040	5040	5040	0
21	20230914	194800	1075507700	5040	5040	5040	5040	0
22	20230914	194700	1075507700	5040	5040	5040	5040	0
23	20230914	194600	1075507700	5040	5040	5040	5040	0
24	20230914	194500	1075507700	5040	5040	5040	5040	0
25	20230914	194400	1075507700	5040	5040	5040	5040	0
26	20230914	194300	1075507700	5040	5040	5040	5040	0
27	20230914	194200	1075507700	5040	5040	5040	5040	0
28	20230914	194100	1075507700	5040	5040	5040	5040	0
29	20230914	194000	1075507700	5040	5040	5040	5040	0
30	20230914	193900	1075507700	5040	5040	5040	5040	0
31	20230914	193800	1075507700	5040	5040	5040	5040	0
32	20230914	193700	1075507700	5040	5040	5040	5040	5432
33	20230914	193600	1075507700	5040	5040	5040	5040	0
34	20230914	193500	1075507700	5040	5040	5040	5040	0
35	20230914	193400	1075507700	5040	5040	5040	5040	0
36	20230914	193300	1075507700	5040	5040	5040	5040	0
37	20230914	193200	1075507700	5040	5040	5040	5040	0
38	20230914	193100	1075507700	5040	5040	5040	5040	0
39	20230914	193000	1075507700	5040	5040	5040	5040	0
40	20230914	192900	1075507700	5040	5040	5040	5040	0
41	20230914	192800	1075507700	5040	5040	5040	5040	0
42	20230914	192700	1075507700	5040	5040	5040	5040	0
43	20230914	192600	1075507700	5040	5040	5040	5040	0
44	20230914	192500	1075507700	5040	5040	5040	5040	0
45	20230914	192400	1075507700	5040	5040	5040	5040	0
46	20230914	192300	1075507700	5040	5040	5040	5040	0
47	20230914	192200	1075507700	5040	5040	5040	5040	0
48	20230914	192100	1075507700	5040	5040	5040	5040	0
49	20230914	192000	1075507700	5040	5040	5040	5040	0
50	20230914	191900	1075507700	5040	5040	5040	5040	0
51	20230914	191800	1075507700	5040	5040	5040	5040	0
52	20230914	191700	1075507700	5040	5040	5040	5040	0
53	20230914	191600	1075507700	5040	5040	5040	5040	0
54	20230914	191500	1075507700	5040	5040	5040	5040	0
55	20230914	191400	1075507700	5040	5040	5040	5040	0
56	20230914	191300	1075507700	5040	5040	5040	5040	0
57	20230914	191200	1075507700	5040	5040	5040	5040	0
58	20230914	191100	1075507700	5040	5040	5040	5040	0
59	20230914	191000	1075507700	5040	5040	5040	5040	0
60	20230914	190900	1075507700	5040	5040	5040	5040	0
61	20230914	190800	1075507700	5040	5040	5040	5040	0
62	20230914	190700	1075507700	5040	5040	5040	5040	5432
63	20230914	190600	1075507700	5040	5040	5040	5040	0
64	20230914	190500	1075507700	5040	5040	5040	5040	0
65	20230914	190400	1075507700	5040	5040	5040	5040	0
66	20230914	190300	1075507700	5040	5040	5040	5040	0
67	20230914	190200	1075507700	5040	5040	5040	5040	0
68	20230914	190100	1075507700	5040	5040	5040	5040	0
69	20230914	190000	1075507700	5040	5040	5040	5040	0
70	20230914	185900	1075507700	5040	5040	5040	5040	0
71	20230914	185800	1075507700	5040	5040	5040	5040	0
72	20230914	185700	1075507700	5040	5040	5040	5040	0
73	20230914	185600	1075507700	5040	5040	5040	5040	0
74	20230914	185500	1075507700	5040	5040	5040	5040	0
75	20230914	185400	1075507700	5040	5040	5040	5040	0
76	20230914	185300	1075507700	5040	5040	5040	5040	0
77	20230914	185200	1075507700	5040	5040	5040	5040	0
78	20230914	185100	1075507700	5040	5040	5040	5040	0
79	20230914	185000	1075507700	5040	5040	5040	5040	0
80	20230914	184900	1075507700	5040	5040	5040	5040	0
81	20230914	184800	1075507700	5040	5040	5040	5040	0
82	20230914	184700	1075507700	5040	5040	5040	5040	0
83	20230914	184600	1075507700	5040	5040	5040	5040	0
84	20230914	184500	1075507700	5040	5040	5040	5040	0
85	20230914	184400	1075507700	5040	5040	5040	5040	0
86	20230914	184300	1075507700	5040	5040	5040	5040	0
87	20230914	184200	1075507700	5040	5040	5040	5040	0
88	20230914	184100	1075507700	5040	5040	5040	5040	0
89	20230914	184000	1075507700	5040	5040	5040	5040	0
90	20230914	183900	1075507700	5040	5040	5040	5040	0
91	20230914	183800	1075507700	5040	5040	5040	5040	0
92	20230914	183700	1075507700	5040	5040	5040	5040	5432
93	20230914	183600	1075507700	5040	5040	5040	5040	0
94	20230914	183500	1075507700	5040	5040	5040	5040	0
95	20230914	183400	1075507700	5040	5040	5040	5040	0
96	20230914	183300	1075507700	5040	5040	5040	5040	0
97	20230914	183200	1075507700	5040	5040	5040	5040	0
98	20230914	183100	1075507700	5040	5040	5040	5040	0
99	20230914	183000	1075507700	5040	5040	5040	5040	0
100	20230914	182900	1075507700	5040	5040	5040	5040	0
101	20230914	182800	1075507700	5040	5040	5040	5040	0
102	20230914	182700	1075507700	5040	5040	5040	5040	0
103	20230914	182600	1075507700	5040	5040	5040	5040	0
104	20230914	182500	1075507700	5040	5040	5040	5040	0
105	20230914	182400	1075507700	5040	5040	5040	5040	0
106	20230914	182300	1075507700	5040	5040	5040	5040	0
107	20230914	182200	1075507700	5040	5040	5040	5040	0
108	20230914	182100	1075507700	5040	5040	5040	5040	0
109	20230914	182000	1075507700	5040	5040	5040	5040	0
110	20230914	181900	1075507700	5040	5040	5040	5040	0
111	20230914	181800	1075507700	5040	5040	5040	5040	0
112	20230914	181700	1075507700	5040	5040	5040	5040	0
113	20230914	181600	1075507700	5040	5040	5040	5040	0
114	20230914	181500	1075507700	5040	5040	5040	5040	0
115	20230914	181400	1075507700	5040	5040	5040	5040	0
116	20230914	181300	1075507700	5040	5040	5040	5040	0
117	20230914	181200	1075507700	5040	5040	5040	5040	0
118	20230914	181100	1075507700	5040	5040	5040	5040	0
119	20230914	181000	1075507700	5040	5040	5040	5040	0
120	20230914	180900	1075507700	5040	5040	5040	5040	0
121	20230914	180800	1075507700	5040	5040	5040	5040	0
122	20230914	180700	1075507700	5040	5040	5040	5040	5432
123	20230914	180600	1075507700	5040	5040	5040	5040	0
124	20230914	180500	1075507700	5040	5040	5040	5040	0
125	20230914	180400	1075507700	5040	5040	5040	5040	0
126	20230914	180300	1075507700	5040	5040	5040	5040	0
127	20230914	180200	1075507700	5040	5040	5040	5040	0
128	20230914	180100	1075507700	5040	5040	5040	5040	0
129	20230914	180000	1075507700	5040	5040	5040	5040	0
130	20230914	175900	1075507700	5040	5040	5040	5040	0
131	20230914	175800	1075507700	5040	5040	5040	5040	0
132	20230914	175700	1075507700	5040	5040	5040	5040	0
133	20230914	175600	1075507700	5040	5040	5040	5040	0
134	20230914	175500	1075507700	5040	5040	5040	5040	0
135	20230914	175400	1075507700	5040	5040	5040	5040	0
136	20230914	175300	1075507700	5040	5040	5040	5040	0
137	20230914	175200	1075507700	5040	5040	5040	5040	0
138	20230914	175100	1075507700	5040	5040	5040	5040	0
139	20230914	175000	1075507700	5040	5040	5040	5040	0
140	20230914	174900	1075507700	5040	5040	5040	5040	0
141	20230914	174800	1075507700	5040	5040	5040	5040	0
142	20230914	174700	1075507700	5040	5040	5040	5040	0
143	20230914	174600	1075507700	5040	5040	5040	5040	0
144	20230914	174500	1075507700	5040	5040	5040	5040	0
145	20230914	174400	1075507700	5040	5040	5040	5040	0
146	20230914	174300	1075507700	5040	5040	5040	5040	0
147	20230914	174200	1075507700	5040	5040	5040	5040	0
148	20230914	174100	1075507700	5040	5040	5040	5040	0
149	20230914	174000	1075507700	5040	5040	5040	5040	0
150	20230914	173900	1075507700	5040	5040	5040	5040	0
151	20230914	173800	1075507700	5040	5040	5040	5040	0
152	20230914	173700	1075507700	5040	5040	5040	5040	5432
153	20230914	173600	1075507700	5040	5040	5040	5040	0
154	20230914	173500	1075507700	5040	5040	5040	5040	0
155	20230914	173400	1075507700	5040	5040	5040	5040	0
156	20230914	173300	1075507700	5040	5040	5040	5040	0
157	20230914	173200	1075507700	5040	5040	5040	5040	0
158	20230914	173100	1075507700	5040	5040	5040	5040	0
159	20230914	173000	1075507700	5040	5040	5040	5040	0
160	20230914	172900	1075507700	5040	5040	5040	5040	0
161	20230914	172800	1075507700	5040	5040	5040	5040	0
162	20230914	172700	1075507700	5040	5040	5040	5040	0
163	20230914	172600	1075507700	5040	5040	5040	5040	0
164	20230914	172500	1075507700	5040	5040	5040	5040	0
165	20230914	172400	1075507700	5040	5040	5040	5040	0
166	20230914	172300	1075507700	5040	5040	5040	5040	0
167	20230914	172200	1075507700	5040	5040	5040	5040	0
168	20230914	172100	1075507700	5040	5040	5040	5040	0
169	20230914	172000	1075507700	5040	5040	5040	5040	0
170	20230914	171900	1075507700	5040	5040	5040	5040	0
171	20230914	171800	1075507700	5040	5040	5040	5040	0
172	20230914	171700	1075507700	5040	5040	5040	5040	0
173	20230914	171600	1075507700	5040	5040	5040	5040	0
174	20230914	171500	1075507700	5040	5040	5040	5040	0
175	20230914	171400	1075507700	5040	5040	5040	5040	0
176	20230914	171300	1075507700	5040	5040	5040	5040	0
177	20230914	171200	1075507700	5040	5040	5040	5040	0
178	20230914	171100	1075507700	5040	5040	5040	5040	0
179	20230914	171000	1075507700	5040	5040	5040	5040	0
180	20230914	170900	1075507700	5040	5040	5040	5040	0
181	20230914	170800	1075507700	5040	5040	5040	5040	0
182	20230914	170700	1075507700	5040	5040	5040	5040	5432
183	20230914	170600	1075507700	5040	5040	5040	5040	0
184	20230914	170500	1075507700	5040	5040	5040	5040	0
185	20230914	170400	1075507700	5040	5040	5040	5040	0
186	20230914	170300	1075507700	5040	5040	5040	5040	0
187	20230914	170200	1075507700	5040	5040	5040	5040	0
188	20230914	170100	1075507700	5040	5040	5040	5040	0
189	20230914	170000	1075507700	5040	5040	5040	5040	0
190	20230914	165900	1075507700	5040	5040	5040	5040	0
191	20230914	165800	1075507700	5040	5040	5040	5040	0
192	20230914	165700	1075507700	5040	5040	5040	5040	0
193	20230914	165600	1075507700	5040	5040	5040	5040	0
194	20230914	165500	1075507700	5040	5040	5040	5040	0
195	20230914	165400	1075507700	5040	5040	5040	5040	0
196	20230914	165300	1075507700	5040	5040	5040	5040	0
197	20230914	165200	1075507700	5040	5040	5040	5040	0
198	20230914	165100	1075507700	5040	5040	5040	5040	0
199	20230914	165000	1075507700	5040	5040	5040	5040	0
200	20230914	164900	1075507700	5040	5040	5040	5040	0
201	20230914	164800	1075507700	5040	5040	5040	5040	0
202	20230914	164700	1075507700	5040	5040	5040	5040	0
203	20230914	164600	1075507700	5040	5040	5040	5040	0
204	20230914	164500	1075507700	5040	5040	5040	5040	0
205	20230914	164400	1075507700	5040	5040	5040	5040	0
206	20230914	164300	1075507700	5040	5040	5040	5040	0
207	20230914	164200	1075507700	5040	5040	5040	5040	0
208	20230914	164100	1075507700	5040	5040	5040	5040	0
209	20230914	164000	1075507700	5040	5040	5040	5040	0
210	20230914	163900	1075507700	5040	5040	5040	5040	0
211	20230914	163800	1075507700	5040	5040	5040	5040	0
212	20230914	163700	1075507700	5040	5040	5040	5040	5432
213	20230914	163600	1075507700	5040	5040	5040	5040	0
214	20230914	163500	1075507700	5040	5040	5040	5040	0
215	20230914	163400	1075507700	5040	5040	5040	5040	0
216	20230914	163300	1075507700	5040	5040	5040	5040	0
217	20230914	163200	1075507700	5040	5040	5040	5040	0
218	20230914	163100	1075507700	5040	5040	5040	5040	0
219	20230914	163000	1075507700	5040	5040	5040	5040	0
220	20230914	162900	1075507700	5040	5040	5040	5040	0
221	20230914	162800	1075507700	5040	5040	5040	5040	0
222	20230914	162700	1075507700	5040	5040	5040	5040	0
223	20230914	162600	1075507700	5040	5040	5040	5040	0
224	20230914	162500	1075507700	5040	5040	5040	5040	0
225	20230914	162400	1075507700	5040	5040	5040	5040	0
226	20230914	162300	1075507700	5040	5040	5040	5040	0
227	20230914	162200	1075507700	5040	5040	5040	5040	0
228	20230914	162100	1075507700	5040	5040	5040	5040	0
229	20230914	162000	1075507700	5040	5040	5040	5040	0
230	20230914	161900	1075507700	5040	5040	5040	5040	0
231	20230914	161800	1075507700	5040	5040	5040	5040	0
232	20230914	161700	1075507700	5040	5040	5040	5040	0
233	20230914	161600	1075507700	5040	5040	5040	5040	0
234	20230914	161500	1075507700	5040	5040	5040	5040	0
235	20230914	161400	1075507700	5040	5040	5040	5040	0
236	20230914	161300	1075507700	5040	5040	5040	5040	0
237	20230914	161200	1075507700	5040	5040	5040	5040	0
238	20230914	161100	1075507700	5040	5040	5040	5040	0
239	20230914	161000	1075507700	5040	5040	5040	5040	0
240	20230914	160900	1075507700	5040	5040	5040	5040	0
241	20230914	160800	1075507700	5040	5040	5040	5040	0
242	20230914	160700	1075507700	5040	5040	5040	5040	5432
243	20230914	160600	1075507700	5040	5040	5040	5040	0
244	20230914	160500	1075507700	5040	5040	5040	5040	0
245	20230914	160400	1075507700	5040	5040	5040	5040	0
246	20230914	160300	1075507700	5040	5040	5040	5040	0
247	20230914	160200	1075507700	5040	5040	5040	5040	0
248	20230914	160100	1075507700	5040	5040	5040	5040	0
249	20230914	160000	1075507700	5040	5040	5040	5040	0
250	20230914	155900	1075507700	5040	5040	5040	5040	0
251	20230914	155800	1075507700	5040	5040	5040	5040	0
252	20230914	155700	1075507700	5040	5040	5040	5040	0
253	20230914	155600	1075507700	5040	5040	5040	5040	0
254	20230914	155500	1075507700	5040	5040	5040	5040	0
255	20230914	155400	1075507700	5040	5040	5040	5040	0
256	20230914	155300	1075507700	5040	5040	5040	5040	0
257	20230914	155200	1075507700	5040	5040	5040	5040	0
258	20230914	155100	1075507700	5040	5040	5040	5040	0
259	20230914	155000	1075507700	5040	5040	5040	5040	0
260	20230914	154900	1075507700	5040	5040	5040	5040	0
261	20230914	154800	1075507700	5040	5040	5040	5040	0
262	20230914	154700	1075507700	5040	5040	5040	5040	0
263	20230914	154600	1075507700	5040	5040	5040	5040	0
264	20230914	154500	1075507700	5040	5040	5040	5040	0
265	20230914	154400	1075507700	5040	5040	5040	5040	0
266	20230914	154300	1075507700	5040	5040	5040	5040	0
267	20230914	154200	1075507700	5040	5040	5040	5040	0
268	20230914	154100	1075507700	5040	5040	5040	5040	0
269	20230914	154000	1075507700	5040	5040	5040	5040	0
270	20230914	153900	1075507700	5040	5040	5040	5040	0
271	20230914	153800	1075507700	5040	5040	5040	5040	0
272	20230914	153700	1075507700	5040	5040	5040	5040	5432
273	20230914	153600	1075507700	5040	5040	5040	5040	0
274	20230914	153500	1075507700	5040	5040	5040	5040	0
275	20230914	153400	1075507700	5040	5040	5040	5040	0
276	20230914	153300	1075507700	5040	5040	5040	5040	0
277	20230914	153200	1075507700	5040	5040	5040	5040	0
278	20230914	153100	1075507700	5040	5040	5040	5040	0
279	20230914	153000	1075507700	5040	5040	5040	5040	5432
280	20230914	152900	1048130420	5040	5040	5040	5040	0
281	20230914	152800	1048130420	5040	5040	5040	5040	0
282	20230914	152700	1048130420	5040	5040	5040	5040	0
283	20230914	152600	1048130420	5040	5040	5040	5040	0
284	20230914	152500	1048130420	5040	5040	5040	5040	0
285	20230914	152400	1048130420	5040	5040	5040	5040	0
286	20230914	152300	1048130420	5040	5040	5040	5040	0
287	20230914	152200	1048130420	5040	5040	5040	5040	0
288	20230914	152100	1048130420	5040	5040	5040	5040	0
289	20230914	152000	1048130420	5040	5040	5040	5040	0
290	20230914	151900	1048130420	5040	5040	5040	5030	96
291	20230914	151800	1047646630	5040	5040	5040	5040	9
292	20230914	151700	1047601270	5040	5040	5040	5040	2483
293	20230914	151600	1035086950	5030	5030	5040	5010	5024
294	20230914	151500	1009896900	5040	5040	5040	5030	806
295	20230914	151400	1005837800	5040	5030	5040	5030	1361
296	20230914	151300	998991870	5030	5030	5030	5020	1323
297	20230914	151200	992340180	5030	5030	5030	5030	37
298	20230914	151100	992154070	5030	5030	5030	5010	3277
299	20230914	151000	975721760	5030	5030	5030	5030	1553
300	20230914	150900	967910170	5030	5030	5030	5030	25
301	20230914	150800	967784420	5030	5030	5030	5030	2
302	20230914	150700	967774360	5030	5020	5030	5020	1406
303	20230914	150600	960712180	5030	5030	5030	5020	1119
304	20230914	150500	955087900	5040	5030	5040	5030	266
305	20230914	150400	953749910	5030	5010	5030	5010	3356
306	20230914	150300	936870270	5020	5020	5020	5020	1400
307	20230914	150200	929842270	5030	5030	5030	5000	5034
308	20230914	150100	904655280	5030	5020	5030	5020	1823
309	20230914	150000	895500760	5020	5020	5020	5020	589
310	20230914	145900	892543980	5010	5020	5020	5010	715
311	20230914	145800	888961680	5010	5020	5020	5010	1040
312	20230914	145700	883749080	5020	5020	5020	5020	0
313	20230914	145600	883749080	5020	5010	5020	5010	892
314	20230914	145500	879280140	5020	5020	5020	5020	0
315	20230914	145400	879280140	5020	5020	5020	5020	1
316	20230914	145300	879275120	5020	5020	5020	5020	0
317	20230914	145200	879275120	5020	5020	5020	5020	0
318	20230914	145100	879275120	5020	5020	5020	5010	136
319	20230914	145000	878593400	5020	5020	5020	5020	246
320	20230914	144900	877358480	5020	5010	5020	5010	1029
321	20230914	144800	872202900	5020	5020	5020	5010	947
322	20230914	144700	867453860	5030	5030	5030	5030	1
323	20230914	144600	867448830	5030	5030	5030	5030	0
324	20230914	144500	867448830	5030	5030	5030	5030	1
325	20230914	144400	867443800	5020	5020	5020	5020	19
326	20230914	144300	867348420	5030	5030	5030	5030	0
327	20230914	144200	867348420	5030	5030	5030	5030	0
328	20230914	144100	867348420	5030	5030	5030	5030	0
329	20230914	144000	867348420	5030	5030	5030	5030	1
330	20230914	143900	867343390	5040	5040	5040	5040	0
331	20230914	143800	867343390	5040	5040	5040	5040	0
332	20230914	143700	867343390	5040	5040	5040	5040	0
333	20230914	143600	867343390	5040	5040	5040	5040	2
334	20230914	143500	867333310	5040	5040	5040	5040	24
335	20230914	143400	867212350	5040	5040	5040	5040	0
336	20230914	143300	867212350	5040	5040	5040	5040	0
337	20230914	143200	867212350	5040	5030	5040	5030	162
338	20230914	143100	866397470	5030	5020	5030	5020	125
339	20230914	143000	865769720	5010	5030	5030	5010	407
340	20230914	142900	863726550	5040	5030	5040	5030	905
341	20230914	142800	859174390	5040	5040	5040	5040	0
342	20230914	142700	859174390	5040	5040	5040	5040	0
343	20230914	142600	859174390	5040	5030	5040	5030	32
344	20230914	142500	859013420	5030	5030	5030	5030	369
345	20230914	142400	857157350	5030	5030	5030	5030	0
346	20230914	142300	857157350	5030	5030	5030	5030	0
347	20230914	142200	857157350	5030	5030	5030	5030	100
348	20230914	142100	856654350	5040	5040	5040	5040	0
349	20230914	142000	856654350	5040	5040	5040	5040	1
350	20230914	141900	856649310	5040	5040	5040	5040	25
351	20230914	141800	856523310	5040	5040	5040	5040	4
352	20230914	141700	856503150	5040	5040	5040	5040	2464
353	20230914	141600	844084590	5030	5030	5030	5030	1
354	20230914	141500	844079560	5040	5030	5040	5030	903
355	20230914	141400	839537440	5020	5020	5020	5020	30
356	20230914	141300	839386840	5030	5030	5030	5030	0
357	20230914	141200	839386840	5030	5030	5030	5030	0
358	20230914	141100	839386840	5030	5030	5030	5030	3
359	20230914	141000	839371750	5030	5020	5030	5020	228
360	20230914	140900	838226910	5030	5030	5030	5030	0
361	20230914	140800	838226910	5030	5030	5030	5030	1
362	20230914	140700	838221880	5030	5030	5030	5030	0
363	20230914	140600	838221880	5030	5030	5030	5030	0
364	20230914	140500	838221880	5030	5030	5030	5030	0
365	20230914	140400	838221880	5030	5030	5030	5030	50
366	20230914	140300	837970380	5030	5030	5030	5030	1
367	20230914	140200	837965350	5030	5030	5030	5030	0
368	20230914	140100	837965350	5030	5030	5030	5030	1
369	20230914	140000	837960320	5030	5030	5030	5020	5
370	20230914	135900	837935180	5030	5020	5030	5020	153
371	20230914	135800	837167090	5040	5040	5040	5040	0
372	20230914	135700	837167090	5040	5040	5040	5040	0
373	20230914	135600	837167090	5040	5040	5040	5040	1
374	20230914	135500	837162050	5040	5040	5040	5040	0
375	20230914	135400	837162050	5040	5040	5040	5040	120
376	20230914	135300	836557250	5040	5040	5040	5040	0
377	20230914	135200	836557250	5040	5040	5040	5040	1
378	20230914	135100	836552210	5040	5040	5040	5040	0
379	20230914	135000	836552210	5040	5040	5040	5040	0
380	20230914	134900	836552210	5040	5040	5040	5040	0
381	20230914	134800	836552210	5040	5030	5040	5030	30
382	20230914	134700	836401290	5030	5030	5030	5030	420
383	20230914	134600	834288690	5030	5020	5030	5020	3000
384	20230914	134500	819201240	5020	5020	5020	5020	0
385	20230914	134400	819201240	5020	5020	5020	5020	15
386	20230914	134300	819125940	5020	5020	5020	5020	0
387	20230914	134200	819125940	5020	5020	5020	5020	60
388	20230914	134100	818824740	5020	5020	5020	5020	70
389	20230914	134000	818473340	5020	5010	5020	5000	477
390	20230914	133900	816087530	5020	5020	5020	5020	270
391	20230914	133800	814732130	5020	5020	5020	5020	21
392	20230914	133700	814626710	5020	5020	5020	5020	181
393	20230914	133600	813718090	5020	5020	5020	5020	0
394	20230914	133500	813718090	5020	5010	5020	5010	5
395	20230914	133400	813693020	5020	5020	5020	5020	0
396	20230914	133300	813693020	5020	5010	5020	5010	104
397	20230914	133200	813171960	5020	5020	5020	5020	0
398	20230914	133100	813171960	5020	5020	5020	5020	0
399	20230914	133000	813171960	5020	5020	5020	5020	0
400	20230914	132900	813171960	5020	5020	5020	5020	0
401	20230914	132800	813171960	5020	5020	5020	5020	0
402	20230914	132700	813171960	5020	5020	5020	5020	1
403	20230914	132600	813166940	5020	5020	5020	5020	1
404	20230914	132500	813161920	5020	5020	5020	5020	201
405	20230914	132400	812152900	5020	5010	5020	5010	506
406	20230914	132300	809617830	5010	5010	5010	5010	0
407	20230914	132200	809617830	5010	5010	5010	5010	0
408	20230914	132100	809617830	5010	5010	5010	5010	547
409	20230914	132000	806877360	5020	5020	5020	5020	139
410	20230914	131900	806179580	5030	5030	5030	5030	0
411	20230914	131800	806179580	5030	5030	5030	5030	1
412	20230914	131700	806174550	5030	5030	5030	5030	0
413	20230914	131600	806174550	5030	5030	5030	5030	10
414	20230914	131500	806124250	5030	5030	5030	5030	0
415	20230914	131400	806124250	5030	5030	5030	5030	0
416	20230914	131300	806124250	5030	5030	5030	5030	0
417	20230914	131200	806124250	5030	5030	5030	5030	0
418	20230914	131100	806124250	5030	5030	5030	5030	0
419	20230914	131000	806124250	5030	5030	5030	5030	1
420	20230914	130900	806119220	5030	5030	5030	5030	1
421	20230914	130800	806114190	5030	5030	5030	5030	1
422	20230914	130700	806109160	5030	5030	5030	5030	0
423	20230914	130600	806109160	5030	5030	5030	5030	10
424	20230914	130500	806058860	5040	5040	5040	5040	0
425	20230914	130400	806058860	5040	5040	5040	5040	0
426	20230914	130300	806058860	5040	5040	5040	5040	0
427	20230914	130200	806058860	5040	5040	5040	5040	50
428	20230914	130100	805806860	5040	5040	5040	5040	0
429	20230914	130000	805806860	5040	5040	5040	5040	0
430	20230914	125900	805806860	5040	5030	5040	5030	34
431	20230914	125800	805635820	5030	5030	5030	5030	1201
432	20230914	125700	799594790	5030	5030	5030	5030	0
433	20230914	125600	799594790	5030	5030	5030	5030	0
434	20230914	125500	799594790	5030	5030	5030	5030	0
435	20230914	125400	799594790	5030	5030	5030	5030	0
436	20230914	125300	799594790	5030	5030	5030	5030	0
437	20230914	125200	799594790	5030	5020	5030	5020	201
438	20230914	125100	798585760	5030	5030	5030	5030	0
439	20230914	125000	798585760	5030	5030	5030	5030	0
440	20230914	124900	798585760	5030	5030	5030	5030	1
441	20230914	124800	798580730	5030	5030	5030	5020	103
442	20230914	124700	798062660	5030	5030	5030	5030	0
443	20230914	124600	798062660	5030	5030	5030	5030	0
444	20230914	124500	798062660	5030	5020	5030	5020	200
445	20230914	124400	797056670	5030	5030	5030	5030	0
446	20230914	124300	797056670	5030	5030	5030	5030	0
447	20230914	124200	797056670	5030	5030	5030	5030	0
448	20230914	124100	797056670	5030	5030	5030	5030	0
449	20230914	124000	797056670	5030	5030	5030	5030	38
450	20230914	123900	796865530	5030	5020	5030	5020	201
451	20230914	123800	795855470	5020	5010	5020	5010	2971
452	20230914	123700	780946260	5010	5010	5010	5010	0
453	20230914	123600	780946260	5010	5010	5010	5010	0
454	20230914	123500	780946260	5010	5010	5010	5010	0
455	20230914	123400	780946260	5010	5010	5010	5010	0
456	20230914	123300	780946260	5010	5010	5010	5010	0
457	20230914	123200	780946260	5010	5010	5010	5010	1000
458	20230914	123100	775936260	5010	5010	5010	5010	0
459	20230914	123000	775936260	5010	5010	5010	5010	0
460	20230914	122900	775936260	5010	5010	5010	5010	0
461	20230914	122800	775936260	5010	5010	5010	5010	0
462	20230914	122700	775936260	5010	5010	5010	5010	0
463	20230914	122600	775936260	5010	5010	5010	5010	0
464	20230914	122500	775936260	5010	5010	5010	5010	0
465	20230914	122400	775936260	5010	5010	5010	5010	0
466	20230914	122300	775936260	5010	5010	5010	5010	2
467	20230914	122200	775926240	5000	5000	5010	5000	292
468	20230914	122100	774466230	5010	5010	5010	5010	0
469	20230914	122000	774466230	5010	5010	5010	5010	0
470	20230914	121900	774466230	5010	5010	5010	5010	10
471	20230914	121800	774416130	5010	5010	5010	5010	0
472	20230914	121700	774416130	5010	5010	5010	5010	0
473	20230914	121600	774416130	5010	5010	5010	5010	334
474	20230914	121500	772742790	5000	4995	5000	4995	480
475	20230914	121400	770343290	5000	5000	5000	5000	0
476	20230914	121300	770343290	5000	5000	5000	5000	379
477	20230914	121200	768448290	5010	5010	5010	5010	0
478	20230914	121100	768448290	5010	5010	5010	5010	0
479	20230914	121000	768448290	5010	5010	5010	5010	0
480	20230914	120900	768448290	5010	5010	5010	5010	0
481	20230914	120800	768448290	5010	5010	5010	5010	0
482	20230914	120700	768448290	5010	5010	5010	5010	0
483	20230914	120600	768448290	5010	5010	5010	5010	0
484	20230914	120500	768448290	5010	5010	5010	5010	0
485	20230914	120400	768448290	5010	5010	5010	5010	0
486	20230914	120300	768448290	5010	5000	5010	5000	130
487	20230914	120200	767798280	5000	5000	5000	5000	71
488	20230914	120100	767443280	5010	5010	5010	5010	0
489	20230914	120000	767443280	5010	5000	5010	5000	1281
490	20230914	115900	761038270	5010	5000	5010	5000	1251
491	20230914	115800	754783260	5010	5010	5010	5010	0
492	20230914	115700	754783260	5010	5010	5010	5010	0
493	20230914	115600	754783260	5010	5010	5010	5010	0
494	20230914	115500	754783260	5010	5010	5010	5010	1
495	20230914	115400	754778250	5000	5000	5000	5000	0
496	20230914	115300	754778250	5000	5000	5000	5000	200
497	20230914	115200	753778250	5010	5010	5010	5010	0
498	20230914	115100	753778250	5010	5010	5010	5010	0
499	20230914	115000	753778250	5010	5010	5010	5010	0
500	20230914	114900	753778250	5010	5000	5010	5000	101
501	20230914	114800	753273240	5020	5020	5020	5020	0
502	20230914	114700	753273240	5020	5020	5020	5020	0
503	20230914	114600	753273240	5020	5020	5020	5020	106
504	20230914	114500	752741120	5020	5020	5020	5020	0
505	20230914	114400	752741120	5020	5020	5020	5020	0
506	20230914	114300	752741120	5020	5020	5020	5020	0
507	20230914	114200	752741120	5020	5020	5020	5020	0
508	20230914	114100	752741120	5020	5020	5020	5020	0
509	20230914	114000	752741120	5020	5020	5020	5020	0
510	20230914	113900	752741120	5020	5020	5020	5020	0
511	20230914	113800	752741120	5020	5020	5020	5020	0
512	20230914	113700	752741120	5020	5020	5020	5020	0
513	20230914	113600	752741120	5020	5020	5020	5020	1
514	20230914	113500	752736100	5000	5020	5020	5000	2
515	20230914	113400	752726080	5020	5020	5020	5020	0
516	20230914	113300	752726080	5020	5020	5020	5020	1
517	20230914	113200	752721060	5000	5000	5000	5000	5
518	20230914	113100	752696060	5020	5020	5020	5020	0
519	20230914	113000	752696060	5020	5020	5020	5020	0
520	20230914	112900	752696060	5020	5020	5020	5020	0
521	20230914	112800	752696060	5020	5020	5020	5020	0
522	20230914	112700	752696060	5020	5020	5020	5020	0
523	20230914	112600	752696060	5020	5020	5020	5020	0
524	20230914	112500	752696060	5020	5020	5020	5020	0
525	20230914	112400	752696060	5020	5020	5020	5020	0
526	20230914	112300	752696060	5020	5020	5020	5020	0
527	20230914	112200	752696060	5020	5000	5020	5000	231
528	20230914	112100	751541040	5020	5000	5020	5000	2086
529	20230914	112000	741111020	5020	5020	5020	5020	0
530	20230914	111900	741111020	5020	5020	5020	5020	0
531	20230914	111800	741111020	5020	5020	5020	5020	0
532	20230914	111700	741111020	5020	5020	5020	5020	0
533	20230914	111600	741111020	5020	5020	5020	5020	1
534	20230914	111500	741106000	5000	5000	5000	5000	32
535	20230914	111400	740946000	5020	5020	5020	5020	0
536	20230914	111300	740946000	5020	5020	5020	5020	344
537	20230914	111200	739219120	5040	5040	5040	5040	0
538	20230914	111100	739219120	5040	5040	5040	5040	0
539	20230914	111000	739219120	5040	5040	5040	5040	0
540	20230914	110900	739219120	5040	5040	5040	5040	0
541	20230914	110800	739219120	5040	5040	5040	5040	0
542	20230914	110700	739219120	5040	5020	5040	5020	3
543	20230914	110600	739204040	5040	5040	5040	5040	0
544	20230914	110500	739204040	5040	5030	5040	5030	11
545	20230914	110400	739148700	5040	5040	5040	5040	0
546	20230914	110300	739148700	5040	5040	5040	5040	0
547	20230914	110200	739148700	5040	5040	5040	5040	854
548	20230914	110100	734844540	5040	5040	5040	5040	2
549	20230914	110000	734834460	5030	5030	5030	5030	1
550	20230914	105900	734829430	5050	5050	5050	5050	0
551	20230914	105800	734829430	5050	5050	5050	5050	0
552	20230914	105700	734829430	5050	5050	5050	5050	0
553	20230914	105600	734829430	5050	5050	5050	5050	0
554	20230914	105500	734829430	5050	5050	5050	5050	0
555	20230914	105400	734829430	5050	5050	5050	5050	0
556	20230914	105300	734829430	5050	5050	5050	5050	1510
557	20230914	105200	727203930	5050	5050	5050	5050	0
558	20230914	105100	727203930	5050	5050	5050	5050	0
559	20230914	105000	727203930	5050	5040	5050	5040	3000
560	20230914	104900	712054070	5050	5050	5050	5050	0
561	20230914	104800	712054070	5050	5050	5050	5050	1
562	20230914	104700	712049020	5050	5050	5050	5050	0
563	20230914	104600	712049020	5050	5050	5050	5050	0
564	20230914	104500	712049020	5050	5050	5050	5050	100
565	20230914	104400	711544020	5050	5050	5050	5030	137
566	20230914	104300	710854470	5050	5040	5050	5040	552
567	20230914	104200	708066910	5040	5050	5050	5040	896
568	20230914	104100	703546070	5050	5040	5050	5040	6498
569	20230914	104000	670796140	5040	5040	5040	5040	10000
570	20230914	103900	620396140	5040	5040	5040	5040	1
571	20230914	103800	620391100	5040	5040	5040	5040	0
572	20230914	103700	620391100	5040	5050	5050	5040	234
573	20230914	103600	619211730	5040	5030	5050	5030	3495
574	20230914	103500	601605830	5030	5030	5030	5030	0
575	20230914	103400	601605830	5030	5020	5030	5020	2762
576	20230914	103300	587737580	5020	5010	5020	5010	6100
577	20230914	103200	557175580	5000	4995	5000	4995	8886
578	20230914	103100	512763190	4995	4985	4995	4985	10776
579	20230914	103000	458994685	4990	4990	4990	4990	1
580	20230914	102900	458989695	4975	4975	4975	4975	200
581	20230914	102800	457994695	4975	4975	4975	4975	837
582	20230914	102700	453830620	4990	4990	4990	4990	0
583	20230914	102600	453830620	4990	4990	4990	4990	0
584	20230914	102500	453830620	4990	4990	4990	4990	0
585	20230914	102400	453830620	4990	4990	4990	4990	0
586	20230914	102300	453830620	4990	4975	4990	4975	1001
587	20230914	102200	448850630	4990	4990	4990	4990	0
588	20230914	102100	448850630	4990	4990	4990	4990	0
589	20230914	102000	448850630	4990	4980	4990	4980	1182
590	20230914	101900	442964260	4995	4995	4995	4995	0
591	20230914	101800	442964260	4995	4995	4995	4995	0
592	20230914	101700	442964260	4995	4995	4995	4995	0
593	20230914	101600	442964260	4995	4995	4995	4995	2
594	20230914	101500	442954270	4995	4990	4995	4990	10
595	20230914	101400	442904365	4980	4990	4990	4980	40
596	20230914	101300	442705155	4995	4995	4995	4995	0
597	20230914	101200	442705155	4995	4995	4995	4995	0
598	20230914	101100	442705155	4995	4995	4995	4995	0
599	20230914	101000	442705155	4995	4980	4995	4980	232
600	20230914	100900	441549030	4990	4990	4990	4990	0
601	20230914	100800	441549030	4990	4980	4990	4980	201
602	20230914	100700	440548040	4990	4985	4990	4980	235
603	20230914	100600	439377410	4995	4995	4995	4995	0
604	20230914	100500	439377410	4995	4995	4995	4995	0
605	20230914	100400	439377410	4995	4995	4995	4995	2500
606	20230914	100300	426889910	4995	4995	4995	4995	0
607	20230914	100200	426889910	4995	4990	4995	4990	10
608	20230914	100100	426839985	4995	4995	4995	4995	0
609	20230914	100000	426839985	4995	4995	4995	4995	1
610	20230914	095900	426834990	4990	4990	4990	4990	0
611	20230914	095800	426834990	4990	4980	4990	4980	416
612	20230914	095700	424763300	4995	4995	4995	4995	0
613	20230914	095600	424763300	4995	4995	4995	4995	0
614	20230914	095500	424763300	4995	4980	4995	4980	1098
615	20230914	095400	419295080	4970	4970	4970	4970	1684
616	20230914	095300	410925600	4970	4965	4970	4965	6
617	20230914	095200	410895805	4970	4970	4970	4970	0
618	20230914	095100	410895805	4970	4970	4970	4970	0
619	20230914	095000	410895805	4970	4970	4970	4970	0
620	20230914	094900	410895805	4970	4970	4970	4970	1000
621	20230914	094800	405925805	4970	4970	4970	4970	0
622	20230914	094700	405925805	4970	4970	4970	4970	1
623	20230914	094600	405920835	4945	4955	4955	4945	4716
624	20230914	094500	382585220	4970	4955	4970	4955	3
625	20230914	094400	382570330	4965	4965	4965	4965	5010
626	20230914	094300	357695680	4965	4965	4965	4965	100
627	20230914	094200	357199180	4965	4965	4965	4965	619
628	20230914	094100	354125845	4965	4950	4965	4950	1907
629	20230914	094000	344686015	4965	4950	4965	4950	2550
630	20230914	093900	332063325	4950	4965	4965	4945	13486
631	20230914	093800	265312785	4955	4955	4965	4955	219
632	20230914	093700	264227630	4955	4970	4970	4955	1987
633	20230914	093600	254377000	4955	4970	4970	4955	1931
634	20230914	093500	244805115	4965	4965	4970	4965	1087
635	20230914	093400	239408150	4970	4975	4975	4965	1538
636	20230914	093300	231761975	4985	4985	4985	4985	340
637	20230914	093200	230067075	4985	4985	4985	4965	461
638	20230914	093100	227777990	4985	4965	4985	4965	21
639	20230914	093000	227673705	4985	4985	4985	4985	0
640	20230914	092900	227673705	4985	4985	4985	4985	0
641	20230914	092800	227673705	4985	4985	4985	4985	3044
642	20230914	092700	212499365	4985	4985	4985	4985	100
643	20230914	092600	212000865	4985	4985	4985	4985	141
644	20230914	092500	211297980	4990	4990	4990	4990	100
645	20230914	092400	210798980	4990	4960	4990	4960	301
646	20230914	092300	209300990	4985	4960	4985	4960	305
647	20230914	092200	207788165	4990	4990	4990	4990	0
648	20230914	092100	207788165	4990	4990	4990	4990	1
649	20230914	092000	207783175	4965	4990	4990	4965	425
650	20230914	091900	205672975	4970	4985	4990	4970	526
651	20230914	091800	203056805	4990	4990	4990	4990	12
652	20230914	091700	202996925	4970	4970	4970	4970	200
653	20230914	091600	202002925	5000	5000	5000	5000	0
654	20230914	091500	202002925	5000	4980	5000	4965	2051
655	20230914	091400	191779280	5000	5000	5000	5000	11
656	20230914	091300	191724280	4975	4975	4975	4970	16594
657	20230914	091200	109171630	4975	4975	4975	4950	765
658	20230914	091100	105371830	4955	4960	4960	4950	4737
659	20230914	091000	81882510	4950	4950	4960	4950	705
660	20230914	090900	78392320	4950	4960	4960	4950	2372
661	20230914	090800	66640290	4975	4980	4980	4960	1684
662	20230914	090700	58274260	4975	4990	5000	4975	1945
663	20230914	090600	48584655	5010	5010	5010	5010	40
664	20230914	090500	48384255	5010	4990	5020	4990	161
665	20230914	090400	47577235	5030	5030	5030	5030	0
666	20230914	090300	47577235	5030	5030	5030	5030	0
667	20230914	090200	47577235	5030	5030	5030	5030	1
668	20230914	090100	47572205	4980	4985	5040	4980	6324
669	20230914	090000	15892180	4985	4985	4985	4985	3188