KissMeData/368600/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	205000	1244050200	4980	4980	4980	4980	8639
3	20230906	204900	1244050200	4980	4980	4980	4980	0
4	20230906	204800	1244050200	4980	4980	4980	4980	0
5	20230906	204700	1244050200	4980	4980	4980	4980	0
6	20230906	204600	1244050200	4980	4980	4980	4980	0
7	20230906	204500	1244050200	4980	4980	4980	4980	0
8	20230906	204400	1244050200	4980	4980	4980	4980	0
9	20230906	204300	1244050200	4980	4980	4980	4980	0
10	20230906	204200	1244050200	4980	4980	4980	4980	0
11	20230906	204100	1244050200	4980	4980	4980	4980	0
12	20230906	204000	1244050200	4980	4980	4980	4980	0
13	20230906	203900	1244050200	4980	4980	4980	4980	0
14	20230906	203800	1244050200	4980	4980	4980	4980	0
15	20230906	203700	1244050200	4980	4980	4980	4980	0
16	20230906	203600	1244050200	4980	4980	4980	4980	0
17	20230906	203500	1244050200	4980	4980	4980	4980	0
18	20230906	203400	1244050200	4980	4980	4980	4980	0
19	20230906	203300	1244050200	4980	4980	4980	4980	0
20	20230906	203200	1244050200	4980	4980	4980	4980	0
21	20230906	203100	1244050200	4980	4980	4980	4980	0
22	20230906	203000	1244050200	4980	4980	4980	4980	0
23	20230906	202900	1244050200	4980	4980	4980	4980	0
24	20230906	202800	1244050200	4980	4980	4980	4980	0
25	20230906	202700	1244050200	4980	4980	4980	4980	0
26	20230906	202600	1244050200	4980	4980	4980	4980	0
27	20230906	202500	1244050200	4980	4980	4980	4980	0
28	20230906	202400	1244050200	4980	4980	4980	4980	0
29	20230906	202300	1244050200	4980	4980	4980	4980	0
30	20230906	202200	1244050200	4980	4980	4980	4980	0
31	20230906	202100	1244050200	4980	4980	4980	4980	0
32	20230906	202000	1244050200	4980	4980	4980	4980	8639
33	20230906	201900	1244050200	4980	4980	4980	4980	0
34	20230906	201800	1244050200	4980	4980	4980	4980	0
35	20230906	201700	1244050200	4980	4980	4980	4980	0
36	20230906	201600	1244050200	4980	4980	4980	4980	0
37	20230906	201500	1244050200	4980	4980	4980	4980	0
38	20230906	201400	1244050200	4980	4980	4980	4980	0
39	20230906	201300	1244050200	4980	4980	4980	4980	0
40	20230906	201200	1244050200	4980	4980	4980	4980	0
41	20230906	201100	1244050200	4980	4980	4980	4980	0
42	20230906	201000	1244050200	4980	4980	4980	4980	0
43	20230906	200900	1244050200	4980	4980	4980	4980	0
44	20230906	200800	1244050200	4980	4980	4980	4980	0
45	20230906	200700	1244050200	4980	4980	4980	4980	0
46	20230906	200600	1244050200	4980	4980	4980	4980	0
47	20230906	200500	1244050200	4980	4980	4980	4980	0
48	20230906	200400	1244050200	4980	4980	4980	4980	0
49	20230906	200300	1244050200	4980	4980	4980	4980	0
50	20230906	200200	1244050200	4980	4980	4980	4980	0
51	20230906	200100	1244050200	4980	4980	4980	4980	0
52	20230906	200000	1244050200	4980	4980	4980	4980	0
53	20230906	195900	1244050200	4980	4980	4980	4980	0
54	20230906	195800	1244050200	4980	4980	4980	4980	0
55	20230906	195700	1244050200	4980	4980	4980	4980	0
56	20230906	195600	1244050200	4980	4980	4980	4980	0
57	20230906	195500	1244050200	4980	4980	4980	4980	0
58	20230906	195400	1244050200	4980	4980	4980	4980	0
59	20230906	195300	1244050200	4980	4980	4980	4980	0
60	20230906	195200	1244050200	4980	4980	4980	4980	0
61	20230906	195100	1244050200	4980	4980	4980	4980	0
62	20230906	195000	1244050200	4980	4980	4980	4980	8639
63	20230906	194900	1244050200	4980	4980	4980	4980	0
64	20230906	194800	1244050200	4980	4980	4980	4980	0
65	20230906	194700	1244050200	4980	4980	4980	4980	0
66	20230906	194600	1244050200	4980	4980	4980	4980	0
67	20230906	194500	1244050200	4980	4980	4980	4980	0
68	20230906	194400	1244050200	4980	4980	4980	4980	0
69	20230906	194300	1244050200	4980	4980	4980	4980	0
70	20230906	194200	1244050200	4980	4980	4980	4980	0
71	20230906	194100	1244050200	4980	4980	4980	4980	0
72	20230906	194000	1244050200	4980	4980	4980	4980	0
73	20230906	193900	1244050200	4980	4980	4980	4980	0
74	20230906	193800	1244050200	4980	4980	4980	4980	0
75	20230906	193700	1244050200	4980	4980	4980	4980	0
76	20230906	193600	1244050200	4980	4980	4980	4980	0
77	20230906	193500	1244050200	4980	4980	4980	4980	0
78	20230906	193400	1244050200	4980	4980	4980	4980	0
79	20230906	193300	1244050200	4980	4980	4980	4980	0
80	20230906	193200	1244050200	4980	4980	4980	4980	0
81	20230906	193100	1244050200	4980	4980	4980	4980	0
82	20230906	193000	1244050200	4980	4980	4980	4980	0
83	20230906	192900	1244050200	4980	4980	4980	4980	0
84	20230906	192800	1244050200	4980	4980	4980	4980	0
85	20230906	192700	1244050200	4980	4980	4980	4980	0
86	20230906	192600	1244050200	4980	4980	4980	4980	0
87	20230906	192500	1244050200	4980	4980	4980	4980	0
88	20230906	192400	1244050200	4980	4980	4980	4980	0
89	20230906	192300	1244050200	4980	4980	4980	4980	0
90	20230906	192200	1244050200	4980	4980	4980	4980	0
91	20230906	192100	1244050200	4980	4980	4980	4980	0
92	20230906	192000	1244050200	4980	4980	4980	4980	8639
93	20230906	191900	1244050200	4980	4980	4980	4980	0
94	20230906	191800	1244050200	4980	4980	4980	4980	0
95	20230906	191700	1244050200	4980	4980	4980	4980	0
96	20230906	191600	1244050200	4980	4980	4980	4980	0
97	20230906	191500	1244050200	4980	4980	4980	4980	0
98	20230906	191400	1244050200	4980	4980	4980	4980	0
99	20230906	191300	1244050200	4980	4980	4980	4980	0
100	20230906	191200	1244050200	4980	4980	4980	4980	0
101	20230906	191100	1244050200	4980	4980	4980	4980	0
102	20230906	191000	1244050200	4980	4980	4980	4980	0
103	20230906	190900	1244050200	4980	4980	4980	4980	0
104	20230906	190800	1244050200	4980	4980	4980	4980	0
105	20230906	190700	1244050200	4980	4980	4980	4980	0
106	20230906	190600	1244050200	4980	4980	4980	4980	0
107	20230906	190500	1244050200	4980	4980	4980	4980	0
108	20230906	190400	1244050200	4980	4980	4980	4980	0
109	20230906	190300	1244050200	4980	4980	4980	4980	0
110	20230906	190200	1244050200	4980	4980	4980	4980	0
111	20230906	190100	1244050200	4980	4980	4980	4980	0
112	20230906	190000	1244050200	4980	4980	4980	4980	0
113	20230906	185900	1244050200	4980	4980	4980	4980	0
114	20230906	185800	1244050200	4980	4980	4980	4980	0
115	20230906	185700	1244050200	4980	4980	4980	4980	0
116	20230906	185600	1244050200	4980	4980	4980	4980	0
117	20230906	185500	1244050200	4980	4980	4980	4980	0
118	20230906	185400	1244050200	4980	4980	4980	4980	0
119	20230906	185300	1244050200	4980	4980	4980	4980	0
120	20230906	185200	1244050200	4980	4980	4980	4980	0
121	20230906	185100	1244050200	4980	4980	4980	4980	0
122	20230906	185000	1244050200	4980	4980	4980	4980	8639
123	20230906	184900	1244050200	4980	4980	4980	4980	0
124	20230906	184800	1244050200	4980	4980	4980	4980	0
125	20230906	184700	1244050200	4980	4980	4980	4980	0
126	20230906	184600	1244050200	4980	4980	4980	4980	0
127	20230906	184500	1244050200	4980	4980	4980	4980	0
128	20230906	184400	1244050200	4980	4980	4980	4980	0
129	20230906	184300	1244050200	4980	4980	4980	4980	0
130	20230906	184200	1244050200	4980	4980	4980	4980	0
131	20230906	184100	1244050200	4980	4980	4980	4980	0
132	20230906	184000	1244050200	4980	4980	4980	4980	0
133	20230906	183900	1244050200	4980	4980	4980	4980	0
134	20230906	183800	1244050200	4980	4980	4980	4980	0
135	20230906	183700	1244050200	4980	4980	4980	4980	0
136	20230906	183600	1244050200	4980	4980	4980	4980	0
137	20230906	183500	1244050200	4980	4980	4980	4980	0
138	20230906	183400	1244050200	4980	4980	4980	4980	0
139	20230906	183300	1244050200	4980	4980	4980	4980	0
140	20230906	183200	1244050200	4980	4980	4980	4980	0
141	20230906	183100	1244050200	4980	4980	4980	4980	0
142	20230906	183000	1244050200	4980	4980	4980	4980	0
143	20230906	182900	1244050200	4980	4980	4980	4980	0
144	20230906	182800	1244050200	4980	4980	4980	4980	0
145	20230906	182700	1244050200	4980	4980	4980	4980	0
146	20230906	182600	1244050200	4980	4980	4980	4980	0
147	20230906	182500	1244050200	4980	4980	4980	4980	0
148	20230906	182400	1244050200	4980	4980	4980	4980	0
149	20230906	182300	1244050200	4980	4980	4980	4980	0
150	20230906	182200	1244050200	4980	4980	4980	4980	0
151	20230906	182100	1244050200	4980	4980	4980	4980	0
152	20230906	182000	1244050200	4980	4980	4980	4980	8639
153	20230906	181900	1244050200	4980	4980	4980	4980	0
154	20230906	181800	1244050200	4980	4980	4980	4980	0
155	20230906	181700	1244050200	4980	4980	4980	4980	0
156	20230906	181600	1244050200	4980	4980	4980	4980	0
157	20230906	181500	1244050200	4980	4980	4980	4980	0
158	20230906	181400	1244050200	4980	4980	4980	4980	0
159	20230906	181300	1244050200	4980	4980	4980	4980	0
160	20230906	181200	1244050200	4980	4980	4980	4980	0
161	20230906	181100	1244050200	4980	4980	4980	4980	0
162	20230906	181000	1244050200	4980	4980	4980	4980	0
163	20230906	180900	1244050200	4980	4980	4980	4980	0
164	20230906	180800	1244050200	4980	4980	4980	4980	0
165	20230906	180700	1244050200	4980	4980	4980	4980	0
166	20230906	180600	1244050200	4980	4980	4980	4980	0
167	20230906	180500	1244050200	4980	4980	4980	4980	0
168	20230906	180400	1244050200	4980	4980	4980	4980	0
169	20230906	180300	1244050200	4980	4980	4980	4980	0
170	20230906	180200	1244050200	4980	4980	4980	4980	0
171	20230906	180100	1244050200	4980	4980	4980	4980	0
172	20230906	180000	1244050200	4980	4980	4980	4980	0
173	20230906	175900	1244050200	4980	4980	4980	4980	0
174	20230906	175800	1244050200	4980	4980	4980	4980	0
175	20230906	175700	1244050200	4980	4980	4980	4980	0
176	20230906	175600	1244050200	4980	4980	4980	4980	0
177	20230906	175500	1244050200	4980	4980	4980	4980	0
178	20230906	175400	1244050200	4980	4980	4980	4980	0
179	20230906	175300	1244050200	4980	4980	4980	4980	0
180	20230906	175200	1244050200	4980	4980	4980	4980	0
181	20230906	175100	1244050200	4980	4980	4980	4980	0
182	20230906	175000	1244050200	4980	4980	4980	4980	8639
183	20230906	174900	1244050200	4980	4980	4980	4980	0
184	20230906	174800	1244050200	4980	4980	4980	4980	0
185	20230906	174700	1244050200	4980	4980	4980	4980	0
186	20230906	174600	1244050200	4980	4980	4980	4980	0
187	20230906	174500	1244050200	4980	4980	4980	4980	0
188	20230906	174400	1244050200	4980	4980	4980	4980	0
189	20230906	174300	1244050200	4980	4980	4980	4980	0
190	20230906	174200	1244050200	4980	4980	4980	4980	0
191	20230906	174100	1244050200	4980	4980	4980	4980	0
192	20230906	174000	1244050200	4980	4980	4980	4980	0
193	20230906	173900	1244050200	4980	4980	4980	4980	0
194	20230906	173800	1244050200	4980	4980	4980	4980	0
195	20230906	173700	1244050200	4980	4980	4980	4980	0
196	20230906	173600	1244050200	4980	4980	4980	4980	0
197	20230906	173500	1244050200	4980	4980	4980	4980	0
198	20230906	173400	1244050200	4980	4980	4980	4980	0
199	20230906	173300	1244050200	4980	4980	4980	4980	0
200	20230906	173200	1244050200	4980	4980	4980	4980	0
201	20230906	173100	1244050200	4980	4980	4980	4980	0
202	20230906	173000	1244050200	4980	4980	4980	4980	0
203	20230906	172900	1244050200	4980	4980	4980	4980	0
204	20230906	172800	1244050200	4980	4980	4980	4980	0
205	20230906	172700	1244050200	4980	4980	4980	4980	0
206	20230906	172600	1244050200	4980	4980	4980	4980	0
207	20230906	172500	1244050200	4980	4980	4980	4980	0
208	20230906	172400	1244050200	4980	4980	4980	4980	0
209	20230906	172300	1244050200	4980	4980	4980	4980	0
210	20230906	172200	1244050200	4980	4980	4980	4980	0
211	20230906	172100	1244050200	4980	4980	4980	4980	0
212	20230906	172000	1244050200	4980	4980	4980	4980	8639
213	20230906	171900	1244050200	4980	4980	4980	4980	0
214	20230906	171800	1244050200	4980	4980	4980	4980	0
215	20230906	171700	1244050200	4980	4980	4980	4980	0
216	20230906	171600	1244050200	4980	4980	4980	4980	0
217	20230906	171500	1244050200	4980	4980	4980	4980	0
218	20230906	171400	1244050200	4980	4980	4980	4980	0
219	20230906	171300	1244050200	4980	4980	4980	4980	0
220	20230906	171200	1244050200	4980	4980	4980	4980	0
221	20230906	171100	1244050200	4980	4980	4980	4980	0
222	20230906	171000	1244050200	4980	4980	4980	4980	0
223	20230906	170900	1244050200	4980	4980	4980	4980	0
224	20230906	170800	1244050200	4980	4980	4980	4980	0
225	20230906	170700	1244050200	4980	4980	4980	4980	0
226	20230906	170600	1244050200	4980	4980	4980	4980	0
227	20230906	170500	1244050200	4980	4980	4980	4980	0
228	20230906	170400	1244050200	4980	4980	4980	4980	0
229	20230906	170300	1244050200	4980	4980	4980	4980	0
230	20230906	170200	1244050200	4980	4980	4980	4980	0
231	20230906	170100	1244050200	4980	4980	4980	4980	0
232	20230906	170000	1244050200	4980	4980	4980	4980	0
233	20230906	165900	1244050200	4980	4980	4980	4980	0
234	20230906	165800	1244050200	4980	4980	4980	4980	0
235	20230906	165700	1244050200	4980	4980	4980	4980	0
236	20230906	165600	1244050200	4980	4980	4980	4980	0
237	20230906	165500	1244050200	4980	4980	4980	4980	0
238	20230906	165400	1244050200	4980	4980	4980	4980	0
239	20230906	165300	1244050200	4980	4980	4980	4980	0
240	20230906	165200	1244050200	4980	4980	4980	4980	0
241	20230906	165100	1244050200	4980	4980	4980	4980	0
242	20230906	165000	1244050200	4980	4980	4980	4980	8639
243	20230906	164900	1244050200	4980	4980	4980	4980	0
244	20230906	164800	1244050200	4980	4980	4980	4980	0
245	20230906	164700	1244050200	4980	4980	4980	4980	0
246	20230906	164600	1244050200	4980	4980	4980	4980	0
247	20230906	164500	1244050200	4980	4980	4980	4980	0
248	20230906	164400	1244050200	4980	4980	4980	4980	0
249	20230906	164300	1244050200	4980	4980	4980	4980	0
250	20230906	164200	1244050200	4980	4980	4980	4980	0
251	20230906	164100	1244050200	4980	4980	4980	4980	0
252	20230906	164000	1244050200	4980	4980	4980	4980	0
253	20230906	163900	1244050200	4980	4980	4980	4980	0
254	20230906	163800	1244050200	4980	4980	4980	4980	0
255	20230906	163700	1244050200	4980	4980	4980	4980	0
256	20230906	163600	1244050200	4980	4980	4980	4980	0
257	20230906	163500	1244050200	4980	4980	4980	4980	0
258	20230906	163400	1244050200	4980	4980	4980	4980	0
259	20230906	163300	1244050200	4980	4980	4980	4980	0
260	20230906	163200	1244050200	4980	4980	4980	4980	0
261	20230906	163100	1244050200	4980	4980	4980	4980	0
262	20230906	163000	1244050200	4980	4980	4980	4980	0
263	20230906	162900	1244050200	4980	4980	4980	4980	0
264	20230906	162800	1244050200	4980	4980	4980	4980	0
265	20230906	162700	1244050200	4980	4980	4980	4980	0
266	20230906	162600	1244050200	4980	4980	4980	4980	0
267	20230906	162500	1244050200	4980	4980	4980	4980	0
268	20230906	162400	1244050200	4980	4980	4980	4980	0
269	20230906	162300	1244050200	4980	4980	4980	4980	0
270	20230906	162200	1244050200	4980	4980	4980	4980	0
271	20230906	162100	1244050200	4980	4980	4980	4980	0
272	20230906	162000	1244050200	4980	4980	4980	4980	8639
273	20230906	161900	1244050200	4980	4980	4980	4980	0
274	20230906	161800	1244050200	4980	4980	4980	4980	0
275	20230906	161700	1244050200	4980	4980	4980	4980	0
276	20230906	161600	1244050200	4980	4980	4980	4980	0
277	20230906	161500	1244050200	4980	4980	4980	4980	0
278	20230906	161400	1244050200	4980	4980	4980	4980	0
279	20230906	161300	1244050200	4980	4980	4980	4980	0
280	20230906	161200	1244050200	4980	4980	4980	4980	0
281	20230906	161100	1244050200	4980	4980	4980	4980	0
282	20230906	161000	1244050200	4980	4980	4980	4980	0
283	20230906	160900	1244050200	4980	4980	4980	4980	0
284	20230906	160800	1244050200	4980	4980	4980	4980	0
285	20230906	160700	1244050200	4980	4980	4980	4980	0
286	20230906	160600	1244050200	4980	4980	4980	4980	0
287	20230906	160500	1244050200	4980	4980	4980	4980	0
288	20230906	160400	1244050200	4980	4980	4980	4980	0
289	20230906	160300	1244050200	4980	4980	4980	4980	0
290	20230906	160200	1244050200	4980	4980	4980	4980	0
291	20230906	160100	1244050200	4980	4980	4980	4980	0
292	20230906	160000	1244050200	4980	4980	4980	4980	0
293	20230906	155900	1244050200	4980	4980	4980	4980	0
294	20230906	155800	1244050200	4980	4980	4980	4980	0
295	20230906	155700	1244050200	4980	4980	4980	4980	0
296	20230906	155600	1244050200	4980	4980	4980	4980	0
297	20230906	155500	1244050200	4980	4980	4980	4980	0
298	20230906	155400	1244050200	4980	4980	4980	4980	0
299	20230906	155300	1244050200	4980	4980	4980	4980	0
300	20230906	155200	1244050200	4980	4980	4980	4980	0
301	20230906	155100	1244050200	4980	4980	4980	4980	0
302	20230906	155000	1244050200	4980	4980	4980	4980	8639
303	20230906	154900	1244050200	4980	4980	4980	4980	0
304	20230906	154800	1244050200	4980	4980	4980	4980	0
305	20230906	154700	1244050200	4980	4980	4980	4980	0
306	20230906	154600	1244050200	4980	4980	4980	4980	0
307	20230906	154500	1244050200	4980	4980	4980	4980	0
308	20230906	154400	1244050200	4980	4980	4980	4980	0
309	20230906	154300	1244050200	4980	4980	4980	4980	0
310	20230906	154200	1244050200	4980	4980	4980	4980	0
311	20230906	154100	1244050200	4980	4980	4980	4980	0
312	20230906	154000	1244050200	4980	4980	4980	4980	0
313	20230906	153900	1244050200	4980	4980	4980	4980	0
314	20230906	153800	1244050200	4980	4980	4980	4980	0
315	20230906	153700	1244050200	4980	4980	4980	4980	0
316	20230906	153600	1244050200	4980	4980	4980	4980	0
317	20230906	153500	1244050200	4980	4980	4980	4980	0
318	20230906	153400	1244050200	4980	4980	4980	4980	0
319	20230906	153300	1244050200	4980	4980	4980	4980	0
320	20230906	153200	1244050200	4980	4980	4980	4980	0
321	20230906	153100	1244050200	4980	4980	4980	4980	0
322	20230906	153000	1244050200	4980	4980	4980	4980	8639
323	20230906	152900	1201027980	4995	4995	4995	4995	0
324	20230906	152800	1201027980	4995	4995	4995	4995	0
325	20230906	152700	1201027980	4995	4995	4995	4995	0
326	20230906	152600	1201027980	4995	4995	4995	4995	0
327	20230906	152500	1201027980	4995	4995	4995	4995	0
328	20230906	152400	1201027980	4995	4995	4995	4995	0
329	20230906	152300	1201027980	4995	4995	4995	4995	0
330	20230906	152200	1201027980	4995	4995	4995	4995	0
331	20230906	152100	1201027980	4995	4995	4995	4995	0
332	20230906	152000	1201027980	4995	4995	4995	4995	0
333	20230906	151900	1201027980	4995	5000	5010	4995	419
334	20230906	151800	1198932990	5010	5010	5010	5000	537
335	20230906	151700	1196246660	5000	5000	5000	4995	1716
336	20230906	151600	1187673710	5000	5000	5000	5000	211
337	20230906	151500	1186618710	5010	5010	5010	5000	2002
338	20230906	151400	1176603000	5020	5020	5020	5020	11
339	20230906	151300	1176547780	5000	5000	5000	5000	837
340	20230906	151200	1172362780	5010	5010	5010	5010	0
341	20230906	151100	1172362780	5010	5010	5010	5000	3139
342	20230906	151000	1156664830	5010	5010	5010	5010	149
343	20230906	150900	1155918340	5010	5000	5010	5000	56
344	20230906	150800	1155637880	5010	5010	5010	5000	1113
345	20230906	150700	1150071760	5020	5020	5020	5010	312
346	20230906	150600	1148506660	5020	5010	5030	5010	590
347	20230906	150500	1145550690	5040	5040	5040	5040	0
348	20230906	150400	1145550690	5040	5040	5040	5040	0
349	20230906	150300	1145550690	5040	5020	5040	5020	70
350	20230906	150200	1145198960	5020	5020	5020	5020	0
351	20230906	150100	1145198960	5020	5010	5020	5010	2
352	20230906	150000	1145188930	5030	5030	5030	5020	110
353	20230906	145900	1144635890	5030	5010	5030	5010	11
354	20230906	145800	1144580760	5030	5020	5040	5010	672
355	20230906	145700	1141200090	5030	5030	5030	5030	19
356	20230906	145600	1141104520	5030	5030	5030	5030	0
357	20230906	145500	1141104520	5030	5010	5030	5000	113
358	20230906	145400	1140538350	5020	5000	5020	5000	1452
359	20230906	145300	1133259720	5010	5000	5010	5000	278
360	20230906	145200	1131869710	5020	5010	5020	5000	1133
361	20230906	145100	1126203850	5020	5010	5020	5000	1001
362	20230906	145000	1121193970	5030	5020	5030	5010	1056
363	20230906	144900	1115894470	5030	5030	5030	5020	132
364	20230906	144800	1115231770	5020	5010	5030	5000	2592
365	20230906	144700	1102248120	5000	5000	5000	5000	850
366	20230906	144600	1097998120	5010	5010	5010	5000	311
367	20230906	144500	1096442520	5000	5010	5010	5000	60
368	20230906	144400	1096142500	5010	5010	5020	5010	1322
369	20230906	144300	1089519230	5020	5020	5020	5020	1
370	20230906	144200	1089514210	5010	5010	5020	5010	41
371	20230906	144100	1089308790	5020	5010	5020	5010	6
372	20230906	144000	1089278720	5020	5020	5020	5010	74
373	20230906	143900	1088907390	5020	5010	5020	5010	71
374	20230906	143800	1088551670	5020	5020	5020	5010	307
375	20230906	143700	1087011540	5020	5010	5020	5010	202
376	20230906	143600	1085999510	5010	5010	5010	5010	500
377	20230906	143500	1083494510	5010	5010	5010	5010	200
378	20230906	143400	1082492510	5010	5010	5010	5010	1
379	20230906	143300	1082487500	5000	5000	5000	5000	0
380	20230906	143200	1082487500	5000	5010	5010	5000	200
381	20230906	143100	1081485670	5020	5020	5020	5020	0
382	20230906	143000	1081485670	5020	5000	5020	5000	401
383	20230906	142900	1079480650	5020	5010	5020	5010	102
384	20230906	142800	1078969620	5000	5010	5010	5000	217
385	20230906	142700	1077884520	5000	5010	5010	5000	4
386	20230906	142600	1077864490	5000	5010	5010	5000	600
387	20230906	142500	1074864240	5000	5000	5000	5000	0
388	20230906	142400	1074864240	5000	5010	5010	5000	2491
389	20230906	142300	1062408000	5020	5010	5020	5010	210
390	20230906	142200	1061355800	5010	5010	5010	5010	680
391	20230906	142100	1057949000	5010	5010	5010	5010	0
392	20230906	142000	1057949000	5010	5010	5010	5010	1
393	20230906	141900	1057943990	5010	5010	5010	5010	1001
394	20230906	141800	1052928980	5010	5010	5010	5010	20
395	20230906	141700	1052828780	5020	5020	5020	5020	100
396	20230906	141600	1052326780	5010	5010	5010	5010	0
397	20230906	141500	1052326780	5010	5010	5010	5010	0
398	20230906	141400	1052326780	5010	5010	5010	5010	3316
399	20230906	141300	1035713620	5010	5010	5020	5010	1865
400	20230906	141200	1026369550	5020	5020	5020	5020	2
401	20230906	141100	1026359510	5020	5010	5020	5010	38
402	20230906	141000	1026169100	5020	5010	5020	5010	1352
403	20230906	140900	1019395570	5010	5010	5010	5010	200
404	20230906	140800	1018393570	5010	5010	5010	5010	10
405	20230906	140700	1018343470	5010	5010	5010	5010	40
406	20230906	140600	1018143070	5020	5020	5020	5020	5
407	20230906	140500	1018117970	5000	5000	5000	5000	0
408	20230906	140400	1018117970	5000	5000	5000	5000	0
409	20230906	140300	1018117970	5000	5010	5010	5000	260
410	20230906	140200	1016816830	5030	5030	5030	5030	5
411	20230906	140100	1016791680	5030	5030	5030	5030	0
412	20230906	140000	1016791680	5030	5030	5030	5030	0
413	20230906	135900	1016791680	5030	5010	5030	5010	108
414	20230906	135800	1016248460	5010	4985	5010	4985	24210
415	20230906	135700	895536560	4985	5020	5020	4970	36527
416	20230906	135600	713208395	5020	5020	5020	5020	1000
417	20230906	135500	708188395	5030	5030	5030	5030	13
418	20230906	135400	708123005	5030	5030	5030	5030	10
419	20230906	135300	708072705	5040	5040	5040	5040	0
420	20230906	135200	708072705	5040	5050	5050	5040	401
421	20230906	135100	706047705	5040	5040	5040	5040	0
422	20230906	135000	706047705	5040	5040	5040	5010	202
423	20230906	134900	705033755	5050	5050	5050	5050	4
424	20230906	134800	705013555	5050	5050	5050	5050	16
425	20230906	134700	704932755	5050	5050	5050	5050	0
426	20230906	134600	704932755	5050	5050	5050	5050	0
427	20230906	134500	704932755	5050	5050	5050	5050	0
428	20230906	134400	704932755	5050	5050	5050	5050	1
429	20230906	134300	704927705	5040	5030	5040	5030	200
430	20230906	134200	703920715	5030	5020	5030	5010	4784
431	20230906	134100	679951215	5010	5010	5010	5010	0
432	20230906	134000	679951215	5010	5050	5050	5010	13729
433	20230906	133900	610980045	5050	5050	5050	5050	5
434	20230906	133800	610954795	5050	5050	5050	5050	0
435	20230906	133700	610954795	5050	5050	5050	5050	91
436	20230906	133600	610495245	5040	5040	5040	5040	35
437	20230906	133500	610318845	5050	5050	5050	5050	6
438	20230906	133400	610288545	5050	5050	5050	5050	94
439	20230906	133300	609813845	5050	5050	5050	5050	0
440	20230906	133200	609813845	5050	5050	5050	5050	649
441	20230906	133100	606536395	5060	5060	5060	5060	0
442	20230906	133000	606536395	5060	5040	5060	5040	125
443	20230906	132900	605906015	5040	5040	5040	5040	5156
444	20230906	132800	579919775	5040	5050	5050	5040	850
445	20230906	132700	575632235	5060	5060	5060	5060	0
446	20230906	132600	575632235	5060	5060	5060	5060	9
447	20230906	132500	575586695	5060	5060	5060	5060	205
448	20230906	132400	574549395	5060	5060	5060	5060	0
449	20230906	132300	574549395	5060	5060	5060	5060	0
450	20230906	132200	574549395	5060	5060	5060	5060	200
451	20230906	132100	573537395	5060	5060	5060	5060	0
452	20230906	132000	573537395	5060	5060	5060	5060	0
453	20230906	131900	573537395	5060	5060	5060	5060	100
454	20230906	131800	573031395	5060	5060	5060	5060	0
455	20230906	131700	573031395	5060	5060	5060	5060	4
456	20230906	131600	573011155	5060	5060	5060	5060	0
457	20230906	131500	573011155	5060	5070	5070	5060	38
458	20230906	131400	572818735	5070	5070	5070	5070	1
459	20230906	131300	572813665	5060	5060	5060	5060	42
460	20230906	131200	572601145	5060	5060	5060	5060	0
461	20230906	131100	572601145	5060	5070	5070	5060	59
462	20230906	131000	572302545	5070	5060	5070	5060	9
463	20230906	130900	572256985	5060	5060	5060	5060	179
464	20230906	130800	571351245	5060	5060	5060	5060	14
465	20230906	130700	571280405	5060	5060	5060	5060	0
466	20230906	130600	571280405	5060	5060	5060	5060	16
467	20230906	130500	571199445	5060	5060	5060	5060	0
468	20230906	130400	571199445	5060	5060	5060	5060	0
469	20230906	130300	571199445	5060	5060	5060	5060	0
470	20230906	130200	571199445	5060	5060	5060	5060	0
471	20230906	130100	571199445	5060	5060	5060	5060	0
472	20230906	130000	571199445	5060	5060	5060	5060	0
473	20230906	125900	571199445	5060	5060	5060	5060	0
474	20230906	125800	571199445	5060	5060	5060	5060	0
475	20230906	125700	571199445	5060	5050	5060	5050	31
476	20230906	125600	571042885	5050	5050	5050	5050	0
477	20230906	125500	571042885	5050	5050	5050	5050	133
478	20230906	125400	570371235	5060	5060	5060	5060	92
479	20230906	125300	569905715	5060	5070	5070	5060	53
480	20230906	125200	569637035	5070	5070	5070	5070	10
481	20230906	125100	569586335	5070	5070	5070	5070	0
482	20230906	125000	569586335	5070	5070	5070	5070	0
483	20230906	124900	569586335	5070	5070	5070	5070	30
484	20230906	124800	569434235	5070	5060	5070	5060	1153
485	20230906	124700	563589155	5060	5060	5060	5060	3
486	20230906	124600	563573975	5060	5060	5060	5060	0
487	20230906	124500	563573975	5060	5040	5060	5040	199
488	20230906	124400	562570995	5040	5040	5040	5040	261
489	20230906	124300	561255555	5040	5040	5040	5040	0
490	20230906	124200	561255555	5040	5050	5050	5040	110
491	20230906	124100	560701115	5060	5060	5060	5060	0
492	20230906	124000	560701115	5060	5060	5060	5060	0
493	20230906	123900	560701115	5060	5060	5060	5060	0
494	20230906	123800	560701115	5060	5060	5060	5060	2
495	20230906	123700	560690995	5040	5040	5040	5040	0
496	20230906	123600	560690995	5040	5040	5040	5040	0
497	20230906	123500	560690995	5040	5050	5050	5040	547
498	20230906	123400	557933715	5060	5040	5060	5040	21
499	20230906	123300	557827855	5040	5040	5040	5040	0
500	20230906	123200	557827855	5040	5040	5040	5040	0
501	20230906	123100	557827855	5040	5060	5060	5040	443
502	20230906	123000	555594785	5050	5050	5050	5050	1
503	20230906	122900	555589735	5050	5050	5050	5050	0
504	20230906	122800	555589735	5050	5050	5050	5050	0
505	20230906	122700	555589735	5050	5050	5050	5050	0
506	20230906	122600	555589735	5050	5050	5050	5050	200
507	20230906	122500	554579735	5060	5060	5060	5060	0
508	20230906	122400	554579735	5060	5050	5060	5040	23
509	20230906	122300	554463575	5050	5050	5050	5050	1000
510	20230906	122200	549413575	5050	5050	5050	5050	0
511	20230906	122100	549413575	5050	5050	5050	5050	1
512	20230906	122000	549408525	5040	5040	5040	5040	0
513	20230906	121900	549408525	5040	5040	5040	5040	0
514	20230906	121800	549408525	5040	5040	5040	5040	0
515	20230906	121700	549408525	5040	5040	5040	5040	10
516	20230906	121600	549358125	5040	5040	5040	5040	0
517	20230906	121500	549358125	5040	5040	5040	5040	3
518	20230906	121400	549343005	5040	5060	5060	5040	130
519	20230906	121300	548686805	5040	5040	5040	5040	0
520	20230906	121200	548686805	5040	5040	5040	5040	30
521	20230906	121100	548535605	5040	5050	5050	5040	640
522	20230906	121000	545308005	5050	5060	5060	5050	1164
523	20230906	120900	539422165	5070	5070	5070	5070	0
524	20230906	120800	539422165	5070	5060	5070	5050	1098
525	20230906	120700	533874885	5080	5080	5080	5080	0
526	20230906	120600	533874885	5080	5070	5080	5070	3
527	20230906	120500	533859665	5050	5050	5050	5050	0
528	20230906	120400	533859665	5050	5050	5050	5050	0
529	20230906	120300	533859665	5050	5050	5050	5050	0
530	20230906	120200	533859665	5050	5050	5050	5050	0
531	20230906	120100	533859665	5050	5080	5080	5050	1571
532	20230906	120000	525923015	5080	5080	5080	5080	1181
533	20230906	115900	519923535	5080	5080	5080	5080	50
534	20230906	115800	519669535	5070	5070	5070	5070	1
535	20230906	115700	519664465	5070	5070	5070	5070	180
536	20230906	115600	518751865	5070	5070	5070	5070	0
537	20230906	115500	518751865	5070	5070	5070	5070	0
538	20230906	115400	518751865	5070	5070	5070	5070	1
539	20230906	115300	518746795	5050	5050	5050	5050	0
540	20230906	115200	518746795	5050	5060	5060	5050	85
541	20230906	115100	518317415	5050	5050	5050	5050	0
542	20230906	115000	518317415	5050	5050	5050	5050	0
543	20230906	114900	518317415	5050	5060	5060	5050	440
544	20230906	114800	516092415	5050	5050	5050	5050	30
545	20230906	114700	515940915	5050	5050	5050	5050	103
546	20230906	114600	515420765	5050	5050	5050	5050	11
547	20230906	114500	515365215	5050	5050	5050	5050	1
548	20230906	114400	515360165	5050	5050	5050	5050	229
549	20230906	114300	514203715	5050	5050	5050	5050	1
550	20230906	114200	514198665	5040	5050	5050	5040	20
551	20230906	114100	514097675	5050	5050	5050	5050	1
552	20230906	114000	514092625	5050	5050	5050	5050	1
553	20230906	113900	514087575	5050	5050	5050	5050	1
554	20230906	113800	514082525	5050	5050	5050	5050	12
555	20230906	113700	514021925	5050	5050	5050	5050	751
556	20230906	113600	510229375	5050	5060	5070	5050	1032
557	20230906	113500	505010355	5060	5060	5070	5060	62
558	20230906	113400	504696045	5070	5060	5070	5060	367
559	20230906	113300	502838515	5080	5080	5080	5080	0
560	20230906	113200	502838515	5080	5080	5080	5080	1
561	20230906	113100	502833435	5070	5050	5070	5050	1533
562	20230906	113000	495076365	5050	5050	5050	5050	43
563	20230906	112900	494859215	5060	5060	5060	5060	40
564	20230906	112800	494656815	5060	5040	5060	5040	21
565	20230906	112700	494550935	5040	5050	5050	5040	1688
566	20230906	112600	486027595	5050	5050	5050	5050	15
567	20230906	112500	485951845	5060	5060	5060	5060	0
568	20230906	112400	485951845	5060	5060	5060	5060	0
569	20230906	112300	485951845	5060	5060	5060	5060	11
570	20230906	112200	485896185	5060	5060	5060	5060	0
571	20230906	112100	485896185	5060	5060	5060	5060	0
572	20230906	112000	485896185	5060	5060	5060	5060	0
573	20230906	111900	485896185	5060	5060	5060	5060	23
574	20230906	111800	485779805	5060	5060	5060	5060	29
575	20230906	111700	485633065	5060	5060	5060	5060	29
576	20230906	111600	485486325	5060	5060	5060	5060	264
577	20230906	111500	484150485	5070	5070	5070	5070	0
578	20230906	111400	484150485	5070	5070	5070	5070	36
579	20230906	111300	483967965	5070	5070	5070	5070	0
580	20230906	111200	483967965	5070	5060	5070	5060	136
581	20230906	111100	483278795	5060	5040	5060	5040	903
582	20230906	111000	478712125	5050	5050	5050	5050	42
583	20230906	110900	478500025	5060	5060	5060	5060	0
584	20230906	110800	478500025	5060	5060	5060	5060	0
585	20230906	110700	478500025	5060	5060	5060	5060	0
586	20230906	110600	478500025	5060	5060	5060	5060	1
587	20230906	110500	478494965	5050	5050	5050	5050	23
588	20230906	110400	478378815	5050	5050	5050	5050	26
589	20230906	110300	478247515	5050	5050	5050	5050	26
590	20230906	110200	478116215	5060	5060	5060	5060	300
591	20230906	110100	476598215	5060	5060	5060	5060	0
592	20230906	110000	476598215	5060	5060	5060	5060	1
593	20230906	105900	476593155	5040	5040	5040	5040	1051
594	20230906	105800	471296115	5060	5040	5060	5040	9
595	20230906	105700	471250695	5040	5070	5070	5040	883
596	20230906	105600	466800315	5070	5070	5070	5070	0
597	20230906	105500	466800315	5070	5070	5070	5070	40
598	20230906	105400	466597515	5070	5030	5070	5030	169
599	20230906	105300	465747405	5050	5050	5050	5050	3000
600	20230906	105200	450597405	5060	5060	5060	5060	697
601	20230906	105100	447070585	5060	5060	5060	5060	3
602	20230906	105000	447055405	5030	5040	5040	5020	2462
603	20230906	104900	434674275	5030	5050	5050	5030	1557
604	20230906	104800	426825405	5060	5060	5060	5060	0
605	20230906	104700	426825405	5060	5060	5060	5060	0
606	20230906	104600	426825405	5060	5060	5060	5060	0
607	20230906	104500	426825405	5060	5060	5060	5060	2
608	20230906	104400	426815285	5070	5070	5070	5070	0
609	20230906	104300	426815285	5070	5070	5070	5070	0
610	20230906	104200	426815285	5070	5070	5070	5070	0
611	20230906	104100	426815285	5070	5070	5070	5070	0
612	20230906	104000	426815285	5070	5070	5070	5070	1
613	20230906	103900	426810215	5060	5040	5070	5040	788
614	20230906	103800	422836915	5040	5050	5050	5040	1200
615	20230906	103700	416788175	5070	5070	5070	5070	0
616	20230906	103600	416788175	5070	5070	5070	5070	0
617	20230906	103500	416788175	5070	5070	5070	5070	1
618	20230906	103400	416783105	5040	5060	5060	5040	1310
619	20230906	103300	410171125	5060	5060	5060	5060	26
620	20230906	103200	410039565	5070	5070	5070	5070	200
621	20230906	103100	409025565	5070	5070	5070	5070	11
622	20230906	103000	408969795	5050	5050	5050	5050	10
623	20230906	102900	408919295	5050	5050	5050	5050	0
624	20230906	102800	408919295	5050	5050	5070	5050	592
625	20230906	102700	405929475	5050	5050	5050	5050	100
626	20230906	102600	405424475	5050	5050	5050	5050	0
627	20230906	102500	405424475	5050	5040	5050	5040	600
628	20230906	102400	402394505	5040	5070	5070	5040	353
629	20230906	102300	400612545	5070	5070	5070	5070	1
630	20230906	102200	400607475	5050	5050	5050	5050	200
631	20230906	102100	399597475	5050	5050	5050	5050	300
632	20230906	102000	398082475	5050	5050	5050	5050	205
633	20230906	101900	397047225	5050	5040	5050	5040	2
634	20230906	101800	397037135	5040	5050	5050	5040	503
635	20230906	101700	394499925	5050	5060	5060	5050	2377
636	20230906	101600	382489585	5070	5060	5070	5060	62
637	20230906	101500	382175265	5090	5090	5090	5090	0
638	20230906	101400	382175265	5090	5090	5090	5090	0
639	20230906	101300	382175265	5090	5060	5090	5060	4
640	20230906	101200	382154995	5060	5050	5060	5050	168
641	20230906	101100	381304945	5050	5070	5070	5050	591
642	20230906	101000	378313935	5070	5080	5090	5070	105
643	20230906	100900	377779605	5080	5080	5080	5080	7
644	20230906	100800	377744045	5080	5080	5080	5080	3
645	20230906	100700	377728805	5080	5080	5080	5080	692
646	20230906	100600	374213445	5080	5080	5080	5080	81
647	20230906	100500	373801965	5070	5030	5070	5030	2724
648	20230906	100400	360057485	5030	5040	5040	5030	870
649	20230906	100300	355679135	5040	5040	5040	5040	600
650	20230906	100200	352655135	5040	5040	5040	5040	75
651	20230906	100100	352277135	5040	5050	5050	5040	1512
652	20230906	100000	344654345	5040	5040	5040	5040	0
653	20230906	095900	344654345	5040	5040	5040	5040	66
654	20230906	095800	344321705	5030	5040	5040	5030	1147
655	20230906	095700	338548295	5040	5040	5040	5040	100
656	20230906	095600	338044295	5040	5040	5040	5040	1560
657	20230906	095500	330181895	5060	5060	5060	5060	4
658	20230906	095400	330161655	5040	5040	5040	5040	9000
659	20230906	095300	284801655	5040	5040	5040	5040	100
660	20230906	095200	284297655	5040	5060	5060	5040	2984
661	20230906	095100	269257295	5070	5070	5070	5070	0
662	20230906	095000	269257295	5070	5070	5070	5070	293
663	20230906	094900	267771785	5060	5040	5060	5040	342
664	20230906	094800	266046085	5050	5050	5050	5050	370
665	20230906	094700	264177585	5050	5060	5060	5050	1918
666	20230906	094600	254482265	5060	5060	5060	5060	305
667	20230906	094500	252938965	5060	5060	5060	5060	606
668	20230906	094400	249872605	5060	5060	5060	5050	333
669	20230906	094300	248187925	5060	5060	5060	5060	1
670	20230906	094200	248182865	5080	5070	5080	5070	1031
671	20230906	094100	242947115	5070	5070	5070	5070	40
672	20230906	094000	242744315	5070	5070	5070	5070	0
673	20230906	093900	242744315	5070	5050	5070	5050	121
674	20230906	093800	242133245	5050	5070	5070	5050	282
675	20230906	093700	240707565	5080	5060	5080	5060	401
676	20230906	093600	238678485	5080	5050	5080	5050	450
677	20230906	093500	236405955	5080	5080	5080	5080	303
678	20230906	093400	234866715	5080	5060	5080	5060	1930
679	20230906	093300	225079725	5060	5050	5060	5050	1638
680	20230906	093200	216799745	5060	5060	5060	5060	1
681	20230906	093100	216794685	5070	5070	5070	5060	8
682	20230906	093000	216754145	5070	5070	5070	5070	0
683	20230906	092900	216754145	5070	5070	5070	5070	0
684	20230906	092800	216754145	5070	5050	5070	5030	774
685	20230906	092700	212849805	5070	5070	5070	5030	495
686	20230906	092600	210344375	5060	5060	5060	5050	657
687	20230906	092500	207023675	5030	5050	5050	5030	3087
688	20230906	092400	191471145	5050	5050	5050	5050	813
689	20230906	092300	187365495	5050	5050	5050	5040	566
690	20230906	092200	184510975	5040	5040	5050	5040	719
691	20230906	092100	180886095	5040	5060	5060	5040	1143
692	20230906	092000	175112315	5070	5070	5070	5070	0
693	20230906	091900	175112315	5070	5050	5070	5050	818
694	20230906	091800	170972815	5050	5050	5060	5040	1030
695	20230906	091700	165769035	5040	5040	5060	5040	1671
696	20230906	091600	157323285	5040	5040	5060	5040	159
697	20230906	091500	156521755	5040	5050	5060	5030	559
698	20230906	091400	153700425	5050	5030	5050	5030	1101
699	20230906	091300	148155355	5030	5050	5050	5030	747
700	20230906	091200	144396895	5060	5060	5060	5060	3
701	20230906	091100	144381715	5020	5030	5030	5020	400
702	20230906	091000	142372665	5060	5040	5070	5030	226
703	20230906	090900	141231835	5020	5020	5020	5020	1118
704	20230906	090800	135619475	5010	5020	5020	5010	161
705	20230906	090700	134811455	5010	5020	5020	5010	825
706	20230906	090600	130678175	5010	5010	5040	5010	659
707	20230906	090500	127376415	5040	5010	5040	5010	1443
708	20230906	090400	120146955	5010	5020	5020	5010	1878
709	20230906	090300	110723605	5020	5000	5020	4985	4328
710	20230906	090200	89095580	5000	5030	5030	5000	10470
711	20230906	090100	36616400	5030	5090	5090	5030	723
712	20230906	090000	32972860	5040	5080	5090	5030	6499