KissMeData/368600/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	204200	1118421245	5030	5030	5030	5030	853
3	20230915	204100	1118421245	5030	5030	5030	5030	0
4	20230915	204000	1118421245	5030	5030	5030	5030	0
5	20230915	203900	1118421245	5030	5030	5030	5030	0
6	20230915	203800	1118421245	5030	5030	5030	5030	0
7	20230915	203700	1118421245	5030	5030	5030	5030	0
8	20230915	203600	1118421245	5030	5030	5030	5030	0
9	20230915	203500	1118421245	5030	5030	5030	5030	0
10	20230915	203400	1118421245	5030	5030	5030	5030	0
11	20230915	203300	1118421245	5030	5030	5030	5030	0
12	20230915	203200	1118421245	5030	5030	5030	5030	0
13	20230915	203100	1118421245	5030	5030	5030	5030	0
14	20230915	203000	1118421245	5030	5030	5030	5030	0
15	20230915	202900	1118421245	5030	5030	5030	5030	0
16	20230915	202800	1118421245	5030	5030	5030	5030	0
17	20230915	202700	1118421245	5030	5030	5030	5030	0
18	20230915	202600	1118421245	5030	5030	5030	5030	0
19	20230915	202500	1118421245	5030	5030	5030	5030	0
20	20230915	202400	1118421245	5030	5030	5030	5030	0
21	20230915	202300	1118421245	5030	5030	5030	5030	0
22	20230915	202200	1118421245	5030	5030	5030	5030	0
23	20230915	202100	1118421245	5030	5030	5030	5030	0
24	20230915	202000	1118421245	5030	5030	5030	5030	0
25	20230915	201900	1118421245	5030	5030	5030	5030	0
26	20230915	201800	1118421245	5030	5030	5030	5030	0
27	20230915	201700	1118421245	5030	5030	5030	5030	0
28	20230915	201600	1118421245	5030	5030	5030	5030	0
29	20230915	201500	1118421245	5030	5030	5030	5030	0
30	20230915	201400	1118421245	5030	5030	5030	5030	0
31	20230915	201300	1118421245	5030	5030	5030	5030	0
32	20230915	201200	1118421245	5030	5030	5030	5030	853
33	20230915	201100	1118421245	5030	5030	5030	5030	0
34	20230915	201000	1118421245	5030	5030	5030	5030	0
35	20230915	200900	1118421245	5030	5030	5030	5030	0
36	20230915	200800	1118421245	5030	5030	5030	5030	0
37	20230915	200700	1118421245	5030	5030	5030	5030	0
38	20230915	200600	1118421245	5030	5030	5030	5030	0
39	20230915	200500	1118421245	5030	5030	5030	5030	0
40	20230915	200400	1118421245	5030	5030	5030	5030	0
41	20230915	200300	1118421245	5030	5030	5030	5030	0
42	20230915	200200	1118421245	5030	5030	5030	5030	0
43	20230915	200100	1118421245	5030	5030	5030	5030	0
44	20230915	200000	1118421245	5030	5030	5030	5030	0
45	20230915	195900	1118421245	5030	5030	5030	5030	0
46	20230915	195800	1118421245	5030	5030	5030	5030	0
47	20230915	195700	1118421245	5030	5030	5030	5030	0
48	20230915	195600	1118421245	5030	5030	5030	5030	0
49	20230915	195500	1118421245	5030	5030	5030	5030	0
50	20230915	195400	1118421245	5030	5030	5030	5030	0
51	20230915	195300	1118421245	5030	5030	5030	5030	0
52	20230915	195200	1118421245	5030	5030	5030	5030	0
53	20230915	195100	1118421245	5030	5030	5030	5030	0
54	20230915	195000	1118421245	5030	5030	5030	5030	0
55	20230915	194900	1118421245	5030	5030	5030	5030	0
56	20230915	194800	1118421245	5030	5030	5030	5030	0
57	20230915	194700	1118421245	5030	5030	5030	5030	0
58	20230915	194600	1118421245	5030	5030	5030	5030	0
59	20230915	194500	1118421245	5030	5030	5030	5030	0
60	20230915	194400	1118421245	5030	5030	5030	5030	0
61	20230915	194300	1118421245	5030	5030	5030	5030	0
62	20230915	194200	1118421245	5030	5030	5030	5030	853
63	20230915	194100	1118421245	5030	5030	5030	5030	0
64	20230915	194000	1118421245	5030	5030	5030	5030	0
65	20230915	193900	1118421245	5030	5030	5030	5030	0
66	20230915	193800	1118421245	5030	5030	5030	5030	0
67	20230915	193700	1118421245	5030	5030	5030	5030	0
68	20230915	193600	1118421245	5030	5030	5030	5030	0
69	20230915	193500	1118421245	5030	5030	5030	5030	0
70	20230915	193400	1118421245	5030	5030	5030	5030	0
71	20230915	193300	1118421245	5030	5030	5030	5030	0
72	20230915	193200	1118421245	5030	5030	5030	5030	0
73	20230915	193100	1118421245	5030	5030	5030	5030	0
74	20230915	193000	1118421245	5030	5030	5030	5030	0
75	20230915	192900	1118421245	5030	5030	5030	5030	0
76	20230915	192800	1118421245	5030	5030	5030	5030	0
77	20230915	192700	1118421245	5030	5030	5030	5030	0
78	20230915	192600	1118421245	5030	5030	5030	5030	0
79	20230915	192500	1118421245	5030	5030	5030	5030	0
80	20230915	192400	1118421245	5030	5030	5030	5030	0
81	20230915	192300	1118421245	5030	5030	5030	5030	0
82	20230915	192200	1118421245	5030	5030	5030	5030	0
83	20230915	192100	1118421245	5030	5030	5030	5030	0
84	20230915	192000	1118421245	5030	5030	5030	5030	0
85	20230915	191900	1118421245	5030	5030	5030	5030	0
86	20230915	191800	1118421245	5030	5030	5030	5030	0
87	20230915	191700	1118421245	5030	5030	5030	5030	0
88	20230915	191600	1118421245	5030	5030	5030	5030	0
89	20230915	191500	1118421245	5030	5030	5030	5030	0
90	20230915	191400	1118421245	5030	5030	5030	5030	0
91	20230915	191300	1118421245	5030	5030	5030	5030	0
92	20230915	191200	1118421245	5030	5030	5030	5030	853
93	20230915	191100	1118421245	5030	5030	5030	5030	0
94	20230915	191000	1118421245	5030	5030	5030	5030	0
95	20230915	190900	1118421245	5030	5030	5030	5030	0
96	20230915	190800	1118421245	5030	5030	5030	5030	0
97	20230915	190700	1118421245	5030	5030	5030	5030	0
98	20230915	190600	1118421245	5030	5030	5030	5030	0
99	20230915	190500	1118421245	5030	5030	5030	5030	0
100	20230915	190400	1118421245	5030	5030	5030	5030	0
101	20230915	190300	1118421245	5030	5030	5030	5030	0
102	20230915	190200	1118421245	5030	5030	5030	5030	0
103	20230915	190100	1118421245	5030	5030	5030	5030	0
104	20230915	190000	1118421245	5030	5030	5030	5030	0
105	20230915	185900	1118421245	5030	5030	5030	5030	0
106	20230915	185800	1118421245	5030	5030	5030	5030	0
107	20230915	185700	1118421245	5030	5030	5030	5030	0
108	20230915	185600	1118421245	5030	5030	5030	5030	0
109	20230915	185500	1118421245	5030	5030	5030	5030	0
110	20230915	185400	1118421245	5030	5030	5030	5030	0
111	20230915	185300	1118421245	5030	5030	5030	5030	0
112	20230915	185200	1118421245	5030	5030	5030	5030	0
113	20230915	185100	1118421245	5030	5030	5030	5030	0
114	20230915	185000	1118421245	5030	5030	5030	5030	0
115	20230915	184900	1118421245	5030	5030	5030	5030	0
116	20230915	184800	1118421245	5030	5030	5030	5030	0
117	20230915	184700	1118421245	5030	5030	5030	5030	0
118	20230915	184600	1118421245	5030	5030	5030	5030	0
119	20230915	184500	1118421245	5030	5030	5030	5030	0
120	20230915	184400	1118421245	5030	5030	5030	5030	0
121	20230915	184300	1118421245	5030	5030	5030	5030	0
122	20230915	184200	1118421245	5030	5030	5030	5030	853
123	20230915	184100	1118421245	5030	5030	5030	5030	0
124	20230915	184000	1118421245	5030	5030	5030	5030	0
125	20230915	183900	1118421245	5030	5030	5030	5030	0
126	20230915	183800	1118421245	5030	5030	5030	5030	0
127	20230915	183700	1118421245	5030	5030	5030	5030	0
128	20230915	183600	1118421245	5030	5030	5030	5030	0
129	20230915	183500	1118421245	5030	5030	5030	5030	0
130	20230915	183400	1118421245	5030	5030	5030	5030	0
131	20230915	183300	1118421245	5030	5030	5030	5030	0
132	20230915	183200	1118421245	5030	5030	5030	5030	0
133	20230915	183100	1118421245	5030	5030	5030	5030	0
134	20230915	183000	1118421245	5030	5030	5030	5030	0
135	20230915	182900	1118421245	5030	5030	5030	5030	0
136	20230915	182800	1118421245	5030	5030	5030	5030	0
137	20230915	182700	1118421245	5030	5030	5030	5030	0
138	20230915	182600	1118421245	5030	5030	5030	5030	0
139	20230915	182500	1118421245	5030	5030	5030	5030	0
140	20230915	182400	1118421245	5030	5030	5030	5030	0
141	20230915	182300	1118421245	5030	5030	5030	5030	0
142	20230915	182200	1118421245	5030	5030	5030	5030	0
143	20230915	182100	1118421245	5030	5030	5030	5030	0
144	20230915	182000	1118421245	5030	5030	5030	5030	0
145	20230915	181900	1118421245	5030	5030	5030	5030	0
146	20230915	181800	1118421245	5030	5030	5030	5030	0
147	20230915	181700	1118421245	5030	5030	5030	5030	0
148	20230915	181600	1118421245	5030	5030	5030	5030	0
149	20230915	181500	1118421245	5030	5030	5030	5030	0
150	20230915	181400	1118421245	5030	5030	5030	5030	0
151	20230915	181300	1118421245	5030	5030	5030	5030	0
152	20230915	181200	1118421245	5030	5030	5030	5030	853
153	20230915	181100	1118421245	5030	5030	5030	5030	0
154	20230915	181000	1118421245	5030	5030	5030	5030	0
155	20230915	180900	1118421245	5030	5030	5030	5030	0
156	20230915	180800	1118421245	5030	5030	5030	5030	0
157	20230915	180700	1118421245	5030	5030	5030	5030	0
158	20230915	180600	1118421245	5030	5030	5030	5030	0
159	20230915	180500	1118421245	5030	5030	5030	5030	0
160	20230915	180400	1118421245	5030	5030	5030	5030	0
161	20230915	180300	1118421245	5030	5030	5030	5030	0
162	20230915	180200	1118421245	5030	5030	5030	5030	0
163	20230915	180100	1118421245	5030	5030	5030	5030	0
164	20230915	180000	1118421245	5030	5030	5030	5030	0
165	20230915	175900	1118421245	5030	5030	5030	5030	0
166	20230915	175800	1118421245	5030	5030	5030	5030	0
167	20230915	175700	1118421245	5030	5030	5030	5030	0
168	20230915	175600	1118421245	5030	5030	5030	5030	0
169	20230915	175500	1118421245	5030	5030	5030	5030	0
170	20230915	175400	1118421245	5030	5030	5030	5030	0
171	20230915	175300	1118421245	5030	5030	5030	5030	0
172	20230915	175200	1118421245	5030	5030	5030	5030	0
173	20230915	175100	1118421245	5030	5030	5030	5030	0
174	20230915	175000	1118421245	5030	5030	5030	5030	0
175	20230915	174900	1118421245	5030	5030	5030	5030	0
176	20230915	174800	1118421245	5030	5030	5030	5030	0
177	20230915	174700	1118421245	5030	5030	5030	5030	0
178	20230915	174600	1118421245	5030	5030	5030	5030	0
179	20230915	174500	1118421245	5030	5030	5030	5030	0
180	20230915	174400	1118421245	5030	5030	5030	5030	0
181	20230915	174300	1118421245	5030	5030	5030	5030	0
182	20230915	174200	1118421245	5030	5030	5030	5030	853
183	20230915	174100	1118421245	5030	5030	5030	5030	0
184	20230915	174000	1118421245	5030	5030	5030	5030	0
185	20230915	173900	1118421245	5030	5030	5030	5030	0
186	20230915	173800	1118421245	5030	5030	5030	5030	0
187	20230915	173700	1118421245	5030	5030	5030	5030	0
188	20230915	173600	1118421245	5030	5030	5030	5030	0
189	20230915	173500	1118421245	5030	5030	5030	5030	0
190	20230915	173400	1118421245	5030	5030	5030	5030	0
191	20230915	173300	1118421245	5030	5030	5030	5030	0
192	20230915	173200	1118421245	5030	5030	5030	5030	0
193	20230915	173100	1118421245	5030	5030	5030	5030	0
194	20230915	173000	1118421245	5030	5030	5030	5030	0
195	20230915	172900	1118421245	5030	5030	5030	5030	0
196	20230915	172800	1118421245	5030	5030	5030	5030	0
197	20230915	172700	1118421245	5030	5030	5030	5030	0
198	20230915	172600	1118421245	5030	5030	5030	5030	0
199	20230915	172500	1118421245	5030	5030	5030	5030	0
200	20230915	172400	1118421245	5030	5030	5030	5030	0
201	20230915	172300	1118421245	5030	5030	5030	5030	0
202	20230915	172200	1118421245	5030	5030	5030	5030	0
203	20230915	172100	1118421245	5030	5030	5030	5030	0
204	20230915	172000	1118421245	5030	5030	5030	5030	0
205	20230915	171900	1118421245	5030	5030	5030	5030	0
206	20230915	171800	1118421245	5030	5030	5030	5030	0
207	20230915	171700	1118421245	5030	5030	5030	5030	0
208	20230915	171600	1118421245	5030	5030	5030	5030	0
209	20230915	171500	1118421245	5030	5030	5030	5030	0
210	20230915	171400	1118421245	5030	5030	5030	5030	0
211	20230915	171300	1118421245	5030	5030	5030	5030	0
212	20230915	171200	1118421245	5030	5030	5030	5030	853
213	20230915	171100	1118421245	5030	5030	5030	5030	0
214	20230915	171000	1118421245	5030	5030	5030	5030	0
215	20230915	170900	1118421245	5030	5030	5030	5030	0
216	20230915	170800	1118421245	5030	5030	5030	5030	0
217	20230915	170700	1118421245	5030	5030	5030	5030	0
218	20230915	170600	1118421245	5030	5030	5030	5030	0
219	20230915	170500	1118421245	5030	5030	5030	5030	0
220	20230915	170400	1118421245	5030	5030	5030	5030	0
221	20230915	170300	1118421245	5030	5030	5030	5030	0
222	20230915	170200	1118421245	5030	5030	5030	5030	0
223	20230915	170100	1118421245	5030	5030	5030	5030	0
224	20230915	170000	1118421245	5030	5030	5030	5030	0
225	20230915	165900	1118421245	5030	5030	5030	5030	0
226	20230915	165800	1118421245	5030	5030	5030	5030	0
227	20230915	165700	1118421245	5030	5030	5030	5030	0
228	20230915	165600	1118421245	5030	5030	5030	5030	0
229	20230915	165500	1118421245	5030	5030	5030	5030	0
230	20230915	165400	1118421245	5030	5030	5030	5030	0
231	20230915	165300	1118421245	5030	5030	5030	5030	0
232	20230915	165200	1118421245	5030	5030	5030	5030	0
233	20230915	165100	1118421245	5030	5030	5030	5030	0
234	20230915	165000	1118421245	5030	5030	5030	5030	0
235	20230915	164900	1118421245	5030	5030	5030	5030	0
236	20230915	164800	1118421245	5030	5030	5030	5030	0
237	20230915	164700	1118421245	5030	5030	5030	5030	0
238	20230915	164600	1118421245	5030	5030	5030	5030	0
239	20230915	164500	1118421245	5030	5030	5030	5030	0
240	20230915	164400	1118421245	5030	5030	5030	5030	0
241	20230915	164300	1118421245	5030	5030	5030	5030	0
242	20230915	164200	1118421245	5030	5030	5030	5030	853
243	20230915	164100	1118421245	5030	5030	5030	5030	0
244	20230915	164000	1118421245	5030	5030	5030	5030	0
245	20230915	163900	1118421245	5030	5030	5030	5030	0
246	20230915	163800	1118421245	5030	5030	5030	5030	0
247	20230915	163700	1118421245	5030	5030	5030	5030	0
248	20230915	163600	1118421245	5030	5030	5030	5030	0
249	20230915	163500	1118421245	5030	5030	5030	5030	0
250	20230915	163400	1118421245	5030	5030	5030	5030	0
251	20230915	163300	1118421245	5030	5030	5030	5030	0
252	20230915	163200	1118421245	5030	5030	5030	5030	0
253	20230915	163100	1118421245	5030	5030	5030	5030	0
254	20230915	163000	1118421245	5030	5030	5030	5030	0
255	20230915	162900	1118421245	5030	5030	5030	5030	0
256	20230915	162800	1118421245	5030	5030	5030	5030	0
257	20230915	162700	1118421245	5030	5030	5030	5030	0
258	20230915	162600	1118421245	5030	5030	5030	5030	0
259	20230915	162500	1118421245	5030	5030	5030	5030	0
260	20230915	162400	1118421245	5030	5030	5030	5030	0
261	20230915	162300	1118421245	5030	5030	5030	5030	0
262	20230915	162200	1118421245	5030	5030	5030	5030	0
263	20230915	162100	1118421245	5030	5030	5030	5030	0
264	20230915	162000	1118421245	5030	5030	5030	5030	0
265	20230915	161900	1118421245	5030	5030	5030	5030	0
266	20230915	161800	1118421245	5030	5030	5030	5030	0
267	20230915	161700	1118421245	5030	5030	5030	5030	0
268	20230915	161600	1118421245	5030	5030	5030	5030	0
269	20230915	161500	1118421245	5030	5030	5030	5030	0
270	20230915	161400	1118421245	5030	5030	5030	5030	0
271	20230915	161300	1118421245	5030	5030	5030	5030	0
272	20230915	161200	1118421245	5030	5030	5030	5030	853
273	20230915	161100	1118421245	5030	5030	5030	5030	0
274	20230915	161000	1118421245	5030	5030	5030	5030	0
275	20230915	160900	1118421245	5030	5030	5030	5030	0
276	20230915	160800	1118421245	5030	5030	5030	5030	0
277	20230915	160700	1118421245	5030	5030	5030	5030	0
278	20230915	160600	1118421245	5030	5030	5030	5030	0
279	20230915	160500	1118421245	5030	5030	5030	5030	0
280	20230915	160400	1118421245	5030	5030	5030	5030	0
281	20230915	160300	1118421245	5030	5030	5030	5030	0
282	20230915	160200	1118421245	5030	5030	5030	5030	0
283	20230915	160100	1118421245	5030	5030	5030	5030	0
284	20230915	160000	1118421245	5030	5030	5030	5030	0
285	20230915	155900	1118421245	5030	5030	5030	5030	0
286	20230915	155800	1118421245	5030	5030	5030	5030	0
287	20230915	155700	1118421245	5030	5030	5030	5030	0
288	20230915	155600	1118421245	5030	5030	5030	5030	0
289	20230915	155500	1118421245	5030	5030	5030	5030	0
290	20230915	155400	1118421245	5030	5030	5030	5030	0
291	20230915	155300	1118421245	5030	5030	5030	5030	0
292	20230915	155200	1118421245	5030	5030	5030	5030	0
293	20230915	155100	1118421245	5030	5030	5030	5030	0
294	20230915	155000	1118421245	5030	5030	5030	5030	0
295	20230915	154900	1118421245	5030	5030	5030	5030	0
296	20230915	154800	1118421245	5030	5030	5030	5030	0
297	20230915	154700	1118421245	5030	5030	5030	5030	0
298	20230915	154600	1118421245	5030	5030	5030	5030	0
299	20230915	154500	1118421245	5030	5030	5030	5030	0
300	20230915	154400	1118421245	5030	5030	5030	5030	0
301	20230915	154300	1118421245	5030	5030	5030	5030	0
302	20230915	154200	1118421245	5030	5030	5030	5030	853
303	20230915	154100	1118421245	5030	5030	5030	5030	0
304	20230915	154000	1118421245	5030	5030	5030	5030	0
305	20230915	153900	1118421245	5030	5030	5030	5030	0
306	20230915	153800	1118421245	5030	5030	5030	5030	0
307	20230915	153700	1118421245	5030	5030	5030	5030	0
308	20230915	153600	1118421245	5030	5030	5030	5030	0
309	20230915	153500	1118421245	5030	5030	5030	5030	0
310	20230915	153400	1118421245	5030	5030	5030	5030	0
311	20230915	153300	1118421245	5030	5030	5030	5030	0
312	20230915	153200	1118421245	5030	5030	5030	5030	0
313	20230915	153100	1118421245	5030	5030	5030	5030	0
314	20230915	153000	1118421245	5030	5030	5030	5030	853
315	20230915	152900	1114130655	5030	5030	5030	5030	0
316	20230915	152800	1114130655	5030	5030	5030	5030	0
317	20230915	152700	1114130655	5030	5030	5030	5030	0
318	20230915	152600	1114130655	5030	5030	5030	5030	0
319	20230915	152500	1114130655	5030	5030	5030	5030	0
320	20230915	152400	1114130655	5030	5030	5030	5030	0
321	20230915	152300	1114130655	5030	5030	5030	5030	0
322	20230915	152200	1114130655	5030	5030	5030	5030	0
323	20230915	152100	1114130655	5030	5030	5030	5030	0
324	20230915	152000	1114130655	5030	5030	5030	5030	0
325	20230915	151900	1114130655	5030	5030	5060	5020	701
326	20230915	151800	1110607915	5060	5040	5060	5040	60
327	20230915	151700	1110305495	5060	5060	5060	5060	0
328	20230915	151600	1110305495	5060	5050	5070	5050	168
329	20230915	151500	1109455695	5050	5050	5050	5050	1
330	20230915	151400	1109450645	5020	5030	5030	5020	691
331	20230915	151300	1105976485	5060	5070	5070	5030	576
332	20230915	151200	1103079095	5070	5060	5070	5060	201
333	20230915	151100	1102062025	5060	5060	5060	5060	98
334	20230915	151000	1101566145	5060	5060	5060	5060	3
335	20230915	150900	1101550965	5050	5030	5050	5030	525
336	20230915	150800	1098899895	5040	5040	5040	5040	266
337	20230915	150700	1097559255	5050	5060	5060	5050	101
338	20230915	150600	1097049195	5050	5050	5050	5050	501
339	20230915	150500	1094519145	5050	5070	5070	5050	413
340	20230915	150400	1092425395	5080	5040	5080	5040	1864
341	20230915	150300	1083007645	5040	5040	5040	5040	1
342	20230915	150200	1083002605	5040	5030	5040	5030	376
343	20230915	150100	1081109585	5030	5030	5030	5030	267
344	20230915	150000	1079766575	5020	5020	5020	5020	50
345	20230915	145900	1079515575	5020	5030	5030	5020	587
346	20230915	145800	1076567985	5020	5030	5030	5020	207
347	20230915	145700	1075528165	5020	5020	5020	5020	0
348	20230915	145600	1075528165	5020	5020	5020	5020	0
349	20230915	145500	1075528165	5020	5020	5020	5020	0
350	20230915	145400	1075528165	5020	5020	5020	5020	0
351	20230915	145300	1075528165	5020	5020	5020	5020	13
352	20230915	145200	1075462905	5020	5020	5020	5020	181
353	20230915	145100	1074554285	5020	5030	5030	5020	191
354	20230915	145000	1073594895	5030	5030	5030	5030	1
355	20230915	144900	1073589865	5010	5010	5010	5010	363
356	20230915	144800	1071771235	5010	5010	5010	5010	50
357	20230915	144700	1071520735	5010	5010	5010	5010	100
358	20230915	144600	1071019735	5030	5030	5030	5010	328
359	20230915	144500	1069371115	5010	5020	5020	5010	66
360	20230915	144400	1069040445	5030	5030	5030	5030	0
361	20230915	144300	1069040445	5030	5030	5030	5030	1
362	20230915	144200	1069035415	5030	5030	5030	5030	0
363	20230915	144100	1069035415	5030	5000	5030	5000	1001
364	20230915	144000	1064017365	5000	5010	5010	5000	200
365	20230915	143900	1063017025	5020	5020	5020	5020	0
366	20230915	143800	1063017025	5020	5020	5020	5020	196
367	20230915	143700	1062033105	5030	5030	5030	5030	38
368	20230915	143600	1061841965	5030	5030	5030	5030	22
369	20230915	143500	1061731305	5040	5030	5040	4995	3332
370	20230915	143400	1045059870	5030	5020	5030	5020	27
371	20230915	143300	1044924070	5010	5010	5010	5010	270
372	20230915	143200	1043571370	5010	5010	5010	5010	1871
373	20230915	143100	1034197660	5010	5020	5020	5010	836
374	20230915	143000	1030007380	5030	5030	5030	5030	0
375	20230915	142900	1030007380	5030	5030	5030	5030	24
376	20230915	142800	1029886660	5030	5020	5030	5020	124
377	20230915	142700	1029264170	5020	5020	5020	5020	6
378	20230915	142600	1029234050	5020	5020	5020	5020	32
379	20230915	142500	1029073410	5020	5020	5020	5020	665
380	20230915	142400	1025735110	5020	5020	5020	5020	453
381	20230915	142300	1023461050	5030	5030	5030	5030	342
382	20230915	142200	1021740790	5020	5020	5020	5020	4
383	20230915	142100	1021720710	5020	5020	5020	5020	0
384	20230915	142000	1021720710	5020	5030	5030	5020	226
385	20230915	141900	1020584050	5030	5030	5030	5030	10
386	20230915	141800	1020533750	5030	5030	5030	5030	0
387	20230915	141700	1020533750	5030	5030	5030	5030	0
388	20230915	141600	1020533750	5030	5030	5030	5030	0
389	20230915	141500	1020533750	5030	5030	5030	5030	10
390	20230915	141400	1020483450	5040	5020	5040	5010	189
391	20230915	141300	1019535080	5030	5030	5030	5030	37
392	20230915	141200	1019348970	5020	5040	5040	5020	1403
393	20230915	141100	1012300850	5040	5040	5040	5040	517
394	20230915	141000	1009695170	5050	5040	5050	5040	281
395	20230915	140900	1008278910	5050	5040	5050	5040	67
396	20230915	140800	1007941220	5030	5030	5030	5030	29
397	20230915	140700	1007795350	5040	5040	5040	5040	73
398	20230915	140600	1007427430	5050	5040	5050	5040	288
399	20230915	140500	1005975800	5040	5040	5040	5040	570
400	20230915	140400	1003103000	5030	5030	5030	5030	160
401	20230915	140300	1002298200	5030	5020	5030	5020	59
402	20230915	140200	1002001730	5010	5010	5010	5010	0
403	20230915	140100	1002001730	5010	5010	5010	5010	100
404	20230915	140000	1001500730	5010	5010	5030	5010	158
405	20230915	135900	1000709130	5010	5020	5020	5010	102
406	20230915	135800	1000198090	5010	5020	5020	5010	129
407	20230915	135700	999551020	5020	5030	5030	5020	51
408	20230915	135600	999294500	5030	5040	5040	5030	188
409	20230915	135500	998348480	5050	5040	5050	5040	318
410	20230915	135400	996745560	5030	5010	5030	5010	10534
411	20230915	135300	943967240	5010	5010	5010	5010	249
412	20230915	135200	942719750	5010	5010	5010	5010	171
413	20230915	135100	941863040	5010	5020	5030	5010	2164
414	20230915	135000	931012890	5010	5030	5030	5010	238
415	20230915	134900	929817490	5020	5020	5020	5020	49
416	20230915	134800	929571510	5030	5000	5030	4995	2237
417	20230915	134700	918372990	5000	5020	5020	5000	1590
418	20230915	134600	910406810	5010	5020	5020	5010	840
419	20230915	134500	906197380	5010	5010	5020	5010	189
420	20230915	134400	905249850	4995	5010	5010	4995	2155
421	20230915	134300	894473855	5000	5000	5000	5000	387
422	20230915	134200	892538855	5000	5000	5010	5000	610
423	20230915	134100	889488805	5020	5020	5020	5020	1
424	20230915	134000	889483785	4995	5050	5050	4990	13417
425	20230915	133900	822298690	5060	5050	5060	5050	150
426	20230915	133800	821540400	5050	5060	5060	5050	3574
427	20230915	133700	803473110	5060	5060	5070	5060	1399
428	20230915	133600	796393730	5050	5040	5060	5040	2149
429	20230915	133500	785548100	5040	5040	5040	5030	949
430	20230915	133400	780771460	5050	5050	5050	5050	13
431	20230915	133300	780705810	5050	5040	5050	5030	366
432	20230915	133200	778861210	5040	5050	5050	5030	329
433	20230915	133100	777206090	5030	5040	5040	5030	195
434	20230915	133000	776224740	5050	5070	5070	5030	1590
435	20230915	132900	768204470	5070	5040	5070	5040	11
436	20230915	132800	768148820	5050	5040	5050	5040	3508
437	20230915	132700	750441560	5080	5070	5080	5040	829
438	20230915	132600	746247880	5070	5070	5080	5070	15
439	20230915	132500	746171790	5080	5080	5080	5060	589
440	20230915	132400	743185060	5080	5100	5100	5080	1166
441	20230915	132300	737261620	5100	5090	5110	5080	224
442	20230915	132200	736120430	5080	5100	5100	5070	1411
443	20230915	132100	728941620	5110	5120	5120	5100	513
444	20230915	132000	726321510	5120	5120	5120	5110	842
445	20230915	131900	722011580	5120	5100	5120	5100	2615
446	20230915	131800	708638310	5100	5140	5140	5100	5597
447	20230915	131700	679980060	5140	5100	5140	5100	7812
448	20230915	131600	639971270	5100	5090	5100	5090	8784
449	20230915	131500	595174460	5100	5100	5100	5100	0
450	20230915	131400	595174460	5100	5090	5100	5060	667
451	20230915	131300	591786450	5100	5080	5100	5080	1195
452	20230915	131200	585698350	5090	5090	5090	5070	173
453	20230915	131100	584817980	5070	5070	5100	5060	672
454	20230915	131000	581414110	5070	5110	5110	5070	4
455	20230915	130900	581393710	5100	5100	5100	5070	1573
456	20230915	130800	573386720	5110	5110	5110	5090	4442
457	20230915	130700	550739770	5110	5090	5120	5090	1010
458	20230915	130600	545578650	5100	5100	5100	5090	4551
459	20230915	130500	522368570	5090	5090	5100	5080	1737
460	20230915	130400	513525840	5080	5090	5090	5080	1347
461	20230915	130300	506669620	5090	5070	5100	5070	3133
462	20230915	130200	490720460	5090	5070	5100	5060	5069
463	20230915	130100	464941580	5070	5070	5070	5050	2807
464	20230915	130000	450747120	5060	5060	5080	5060	2134
465	20230915	125900	439930220	5060	5070	5070	5060	1471
466	20230915	125800	432486290	5080	5070	5080	5070	19
467	20230915	125700	432389940	5070	5050	5070	5050	1008
468	20230915	125600	427287020	5050	5050	5070	5050	696
469	20230915	125500	423766120	5060	5060	5060	5060	1260
470	20230915	125400	417390520	5060	5070	5070	5060	2310
471	20230915	125300	405697930	5070	5030	5070	5030	2918
472	20230915	125200	390944730	5030	5030	5030	5030	270
473	20230915	125100	389586630	5030	5060	5060	5020	887
474	20230915	125000	385116370	5060	5030	5060	5030	3059
475	20230915	124900	369673400	5020	4990	5020	4985	1357
476	20230915	124800	362885795	5000	5000	5000	5000	700
477	20230915	124700	359385795	5010	5000	5010	5000	844
478	20230915	124600	355162495	4980	4980	4980	4980	0
479	20230915	124500	355162495	4980	4980	4980	4980	0
480	20230915	124400	355162495	4980	4980	4980	4980	55
481	20230915	124300	354888595	5000	5000	5000	5000	427
482	20230915	124200	352753595	5000	5000	5000	5000	702
483	20230915	124100	349243595	5010	4995	5010	4995	1377
484	20230915	124000	342355405	4990	5000	5000	4970	223
485	20230915	123900	341244525	5000	4965	5030	4965	8887
486	20230915	123800	296828770	4945	4945	4945	4945	205
487	20230915	123700	295815045	4970	4970	4970	4970	0
488	20230915	123600	295815045	4970	4970	4970	4970	1
489	20230915	123500	295810075	4965	4965	4965	4965	0
490	20230915	123400	295810075	4965	4960	4965	4960	1825
491	20230915	123300	286756450	4945	4950	4950	4945	82
492	20230915	123200	286350925	4955	4955	4955	4955	61
493	20230915	123100	286048670	4955	4955	4955	4955	0
494	20230915	123000	286048670	4955	4955	4955	4955	50
495	20230915	122900	285800920	4965	4965	4965	4965	0
496	20230915	122800	285800920	4965	4965	4965	4965	0
497	20230915	122700	285800920	4965	4950	4965	4950	23
498	20230915	122600	285686895	4960	4960	4960	4960	73
499	20230915	122500	285324815	4965	4970	4970	4965	10
500	20230915	122400	285275140	4965	4965	4975	4965	162
501	20230915	122300	284470110	4960	4960	4960	4960	355
502	20230915	122200	282709310	4950	4955	4960	4950	1922
503	20230915	122100	273192690	4960	4960	4960	4960	268
504	20230915	122000	271863410	4960	4950	4960	4950	565
505	20230915	121900	269061165	4950	4950	4950	4950	0
506	20230915	121800	269061165	4950	4950	4950	4950	1
507	20230915	121700	269056215	4950	4940	4955	4940	10164
508	20230915	121600	218743610	4955	4955	4955	4955	444
509	20230915	121500	216543590	4955	4960	4960	4955	714
510	20230915	121400	213002155	4950	4955	4960	4950	383
511	20230915	121300	211105470	4950	4930	4950	4930	7475
512	20230915	121200	174174345	4930	4930	4930	4930	0
513	20230915	121100	174174345	4930	4925	4930	4925	666
514	20230915	121000	170893465	4925	4925	4925	4925	0
515	20230915	120900	170893465	4925	4925	4925	4925	805
516	20230915	120800	166928840	4920	4920	4920	4920	0
517	20230915	120700	166928840	4920	4925	4925	4920	61
518	20230915	120600	166628420	4925	4925	4925	4925	1
519	20230915	120500	166623495	4925	4925	4930	4925	2311
520	20230915	120400	155237770	4925	4925	4925	4925	0
521	20230915	120300	155237770	4925	4925	4925	4925	20
522	20230915	120200	155139270	4925	4925	4925	4925	570
523	20230915	120100	152332020	4925	4925	4925	4925	587
524	20230915	120000	149441045	4925	4925	4925	4925	0
525	20230915	115900	149441045	4925	4925	4925	4925	0
526	20230915	115800	149441045	4925	4925	4925	4925	0
527	20230915	115700	149441045	4925	4925	4925	4925	0
528	20230915	115600	149441045	4925	4925	4925	4925	0
529	20230915	115500	149441045	4925	4920	4925	4920	5270
530	20230915	115400	123511295	4915	4915	4915	4915	0
531	20230915	115300	123511295	4915	4915	4915	4915	184
532	20230915	115200	122606935	4915	4915	4915	4915	0
533	20230915	115100	122606935	4915	4915	4915	4915	1
534	20230915	115000	122602020	4925	4925	4925	4925	0
535	20230915	114900	122602020	4925	4925	4925	4925	0
536	20230915	114800	122602020	4925	4925	4925	4925	0
537	20230915	114700	122602020	4925	4925	4925	4925	200
538	20230915	114600	121617020	4925	4925	4925	4925	0
539	20230915	114500	121617020	4925	4925	4925	4925	0
540	20230915	114400	121617020	4925	4925	4925	4925	203
541	20230915	114300	120617245	4915	4915	4915	4915	34
542	20230915	114200	120450135	4930	4930	4930	4930	0
543	20230915	114100	120450135	4930	4930	4930	4930	0
544	20230915	114000	120450135	4930	4925	4930	4925	101
545	20230915	113900	119952325	4920	4920	4920	4920	202
546	20230915	113800	118958485	4920	4920	4920	4915	32
547	20230915	113700	118801050	4915	4920	4920	4915	1615
548	20230915	113600	110855255	4920	4925	4925	4920	39
549	20230915	113500	110663190	4925	4920	4935	4920	674
550	20230915	113400	107339035	4925	4920	4925	4920	969
551	20230915	113300	102569695	4915	4915	4915	4915	0
552	20230915	113200	102569695	4915	4920	4920	4915	44
553	20230915	113100	102353220	4915	4915	4915	4915	99
554	20230915	113000	101866635	4910	4910	4910	4910	0
555	20230915	112900	101866635	4910	4910	4910	4910	0
556	20230915	112800	101866635	4910	4910	4910	4910	0
557	20230915	112700	101866635	4910	4910	4910	4910	0
558	20230915	112600	101866635	4910	4910	4910	4910	0
559	20230915	112500	101866635	4910	4910	4910	4910	144
560	20230915	112400	101159595	4910	4910	4910	4910	0
561	20230915	112300	101159595	4910	4910	4910	4910	0
562	20230915	112200	101159595	4910	4910	4910	4910	3
563	20230915	112100	101144865	4910	4910	4910	4910	0
564	20230915	112000	101144865	4910	4910	4910	4910	0
565	20230915	111900	101144865	4910	4910	4910	4910	0
566	20230915	111800	101144865	4910	4910	4910	4910	0
567	20230915	111700	101144865	4910	4910	4910	4910	10
568	20230915	111600	101095765	4905	4905	4905	4905	0
569	20230915	111500	101095765	4905	4905	4905	4905	0
570	20230915	111400	101095765	4905	4905	4905	4905	0
571	20230915	111300	101095765	4905	4905	4905	4905	0
572	20230915	111200	101095765	4905	4905	4905	4905	0
573	20230915	111100	101095765	4905	4905	4905	4905	0
574	20230915	111000	101095765	4905	4905	4905	4905	0
575	20230915	110900	101095765	4905	4910	4910	4905	5004
576	20230915	110800	76551125	4910	4910	4910	4910	0
577	20230915	110700	76551125	4910	4910	4910	4910	0
578	20230915	110600	76551125	4910	4910	4910	4910	3
579	20230915	110500	76536395	4890	4890	4890	4890	0
580	20230915	110400	76536395	4890	4890	4890	4890	0
581	20230915	110300	76536395	4890	4905	4905	4890	7
582	20230915	110200	76502105	4910	4910	4910	4910	2
583	20230915	110100	76492285	4890	4890	4890	4890	0
584	20230915	110000	76492285	4890	4910	4910	4890	23
585	20230915	105900	76379600	4910	4910	4910	4910	16
586	20230915	105800	76301040	4910	4910	4910	4910	0
587	20230915	105700	76301040	4910	4890	4910	4890	6
588	20230915	105600	76271600	4910	4910	4910	4910	0
589	20230915	105500	76271600	4910	4890	4915	4890	14
590	20230915	105400	76203075	4890	4910	4910	4890	2
591	20230915	105300	76193275	4890	4900	4900	4890	204
592	20230915	105200	75193915	4900	4900	4900	4900	3
593	20230915	105100	75179215	4900	4905	4905	4900	5
594	20230915	105000	75154695	4910	4910	4910	4910	0
595	20230915	104900	75154695	4910	4910	4910	4910	0
596	20230915	104800	75154695	4910	4910	4910	4910	0
597	20230915	104700	75154695	4910	4910	4910	4910	0
598	20230915	104600	75154695	4910	4910	4910	4910	0
599	20230915	104500	75154695	4910	4910	4910	4910	0
600	20230915	104400	75154695	4910	4910	4910	4910	0
601	20230915	104300	75154695	4910	4910	4910	4910	0
602	20230915	104200	75154695	4910	4910	4910	4910	0
603	20230915	104100	75154695	4910	4910	4910	4910	1
604	20230915	104000	75149785	4910	4910	4910	4910	0
605	20230915	103900	75149785	4910	4910	4910	4910	0
606	20230915	103800	75149785	4910	4910	4910	4910	2
607	20230915	103700	75139965	4910	4910	4910	4910	100
608	20230915	103600	74648965	4910	4910	4910	4910	600
609	20230915	103500	71702965	4910	4910	4910	4910	0
610	20230915	103400	71702965	4910	4910	4910	4910	1
611	20230915	103300	71698055	4920	4920	4920	4920	1
612	20230915	103200	71693135	4910	4910	4910	4910	0
613	20230915	103100	71693135	4910	4910	4910	4910	0
614	20230915	103000	71693135	4910	4910	4910	4910	0
615	20230915	102900	71693135	4910	4910	4910	4910	0
616	20230915	102800	71693135	4910	4910	4910	4910	0
617	20230915	102700	71693135	4910	4910	4910	4910	0
618	20230915	102600	71693135	4910	4910	4910	4910	0
619	20230915	102500	71693135	4910	4910	4910	4910	100
620	20230915	102400	71202135	4910	4910	4910	4910	20
621	20230915	102300	71103935	4905	4905	4905	4905	0
622	20230915	102200	71103935	4905	4905	4905	4905	1
623	20230915	102100	71099030	4930	4930	4930	4930	0
624	20230915	102000	71099030	4930	4930	4930	4930	10
625	20230915	101900	71049730	4930	4930	4930	4930	0
626	20230915	101800	71049730	4930	4930	4930	4930	0
627	20230915	101700	71049730	4930	4930	4930	4930	2
628	20230915	101600	71039870	4900	4900	4900	4900	0
629	20230915	101500	71039870	4900	4900	4900	4900	0
630	20230915	101400	71039870	4900	4900	4900	4900	0
631	20230915	101300	71039870	4900	4900	4900	4900	1
632	20230915	101200	71034970	4935	4900	4935	4890	17
633	20230915	101100	70951470	4935	4905	4935	4900	143
634	20230915	101000	70247240	4915	4915	4915	4915	3
635	20230915	100900	70232495	4895	4895	4895	4895	0
636	20230915	100800	70232495	4895	4895	4895	4895	823
637	20230915	100700	66203910	4900	4905	4905	4895	390
638	20230915	100600	64292830	4910	4920	4920	4910	539
639	20230915	100500	61643620	4920	4920	4920	4920	1
640	20230915	100400	61638700	4930	4930	4930	4930	0
641	20230915	100300	61638700	4930	4930	4930	4930	40
642	20230915	100200	61441500	4920	4915	4930	4915	1312
643	20230915	100100	54992815	4935	4935	4935	4935	12
644	20230915	100000	54933595	4930	4930	4930	4930	0
645	20230915	095900	54933595	4930	4910	4930	4910	1100
646	20230915	095800	49529265	4915	4915	4915	4915	124
647	20230915	095700	48919805	4910	4915	4915	4910	68
648	20230915	095600	48585880	4930	4920	4930	4920	1162
649	20230915	095500	42867185	4920	4920	4920	4920	101
650	20230915	095400	42370265	4920	4915	4920	4915	706
651	20230915	095300	38897245	4920	4920	4920	4920	0
652	20230915	095200	38897245	4920	4895	4920	4895	2817
653	20230915	095100	25071180	4895	4895	4895	4895	434
654	20230915	095000	22946750	4895	4895	4895	4895	50
655	20230915	094900	22702000	4895	4895	4895	4895	200
656	20230915	094800	21723000	4895	4895	4895	4895	960
657	20230915	094700	17023800	4895	4895	4895	4895	0
658	20230915	094600	17023800	4895	4895	4895	4895	0
659	20230915	094500	17023800	4895	4895	4895	4895	0
660	20230915	094400	17023800	4895	4895	4895	4895	0
661	20230915	094300	17023800	4895	4895	4895	4895	0
662	20230915	094200	17023800	4895	4895	4895	4895	37
663	20230915	094100	16842685	4895	4895	4895	4895	5
664	20230915	094000	16818210	4895	4895	4895	4895	0
665	20230915	093900	16818210	4895	4895	4895	4895	1
666	20230915	093800	16813315	4895	4895	4895	4895	0
667	20230915	093700	16813315	4895	4895	4895	4895	10
668	20230915	093600	16764365	4900	4900	4900	4900	0
669	20230915	093500	16764365	4900	4900	4900	4900	10
670	20230915	093400	16715365	4900	4900	4900	4900	0
671	20230915	093300	16715365	4900	4900	4900	4900	0
672	20230915	093200	16715365	4900	4900	4900	4900	1
673	20230915	093100	16710465	4865	4865	4865	4865	5
674	20230915	093000	16686140	4865	4875	4875	4865	82
675	20230915	092900	16286420	4905	4875	4905	4875	6
676	20230915	092800	16257140	4905	4905	4905	4905	139
677	20230915	092700	15575345	4905	4905	4905	4905	21
678	20230915	092600	15472340	4905	4875	4905	4875	268
679	20230915	092500	14165810	4915	4915	4915	4915	1
680	20230915	092400	14160895	4910	4910	4910	4910	69
681	20230915	092300	13822105	4910	4910	4910	4910	5
682	20230915	092200	13797555	4920	4920	4920	4920	0
683	20230915	092100	13797555	4920	4920	4920	4920	0
684	20230915	092000	13797555	4920	4920	4920	4920	0
685	20230915	091900	13797555	4920	4920	4920	4920	0
686	20230915	091800	13797555	4920	4910	4920	4910	269
687	20230915	091700	12476555	4910	4910	4910	4910	0
688	20230915	091600	12476555	4910	4910	4910	4910	0
689	20230915	091500	12476555	4910	4910	4910	4910	0
690	20230915	091400	12476555	4910	4900	4910	4900	331
691	20230915	091300	10854345	4900	4900	4900	4900	11
692	20230915	091200	10800445	4875	4870	4875	4870	431
693	20230915	091100	8699845	4865	4865	4865	4865	100
694	20230915	091000	8213345	4865	4865	4865	4865	16
695	20230915	090900	8135505	4865	4835	4865	4820	702
696	20230915	090800	4747200	4840	4840	4840	4840	63
697	20230915	090700	4442280	4870	4870	4870	4870	0
698	20230915	090600	4442280	4870	4870	4870	4870	10
699	20230915	090500	4393580	4870	4870	4870	4870	0
700	20230915	090400	4393580	4870	4870	4870	4870	0
701	20230915	090300	4393580	4870	4870	4870	4870	1
702	20230915	090200	4388710	4875	4845	4875	4840	58
703	20230915	090100	4107950	4850	4850	4850	4850	26
704	20230915	090000	3981850	4850	4850	4850	4850	821