KissMeData/085670/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193600	721161805	4965	4965	4965	4965	4870
3	20230914	193500	721161805	4965	4965	4965	4965	0
4	20230914	193400	721161805	4965	4965	4965	4965	0
5	20230914	193300	721161805	4965	4965	4965	4965	0
6	20230914	193200	721161805	4965	4965	4965	4965	0
7	20230914	193100	721161805	4965	4965	4965	4965	0
8	20230914	193000	721161805	4965	4965	4965	4965	0
9	20230914	192900	721161805	4965	4965	4965	4965	0
10	20230914	192800	721161805	4965	4965	4965	4965	0
11	20230914	192700	721161805	4965	4965	4965	4965	0
12	20230914	192600	721161805	4965	4965	4965	4965	0
13	20230914	192500	721161805	4965	4965	4965	4965	0
14	20230914	192400	721161805	4965	4965	4965	4965	0
15	20230914	192300	721161805	4965	4965	4965	4965	0
16	20230914	192200	721161805	4965	4965	4965	4965	0
17	20230914	192100	721161805	4965	4965	4965	4965	0
18	20230914	192000	721161805	4965	4965	4965	4965	0
19	20230914	191900	721161805	4965	4965	4965	4965	0
20	20230914	191800	721161805	4965	4965	4965	4965	0
21	20230914	191700	721161805	4965	4965	4965	4965	0
22	20230914	191600	721161805	4965	4965	4965	4965	0
23	20230914	191500	721161805	4965	4965	4965	4965	0
24	20230914	191400	721161805	4965	4965	4965	4965	0
25	20230914	191300	721161805	4965	4965	4965	4965	0
26	20230914	191200	721161805	4965	4965	4965	4965	0
27	20230914	191100	721161805	4965	4965	4965	4965	0
28	20230914	191000	721161805	4965	4965	4965	4965	0
29	20230914	190900	721161805	4965	4965	4965	4965	0
30	20230914	190800	721161805	4965	4965	4965	4965	0
31	20230914	190700	721161805	4965	4965	4965	4965	0
32	20230914	190600	721161805	4965	4965	4965	4965	4870
33	20230914	190500	721161805	4965	4965	4965	4965	0
34	20230914	190400	721161805	4965	4965	4965	4965	0
35	20230914	190300	721161805	4965	4965	4965	4965	0
36	20230914	190200	721161805	4965	4965	4965	4965	0
37	20230914	190100	721161805	4965	4965	4965	4965	0
38	20230914	190000	721161805	4965	4965	4965	4965	0
39	20230914	185900	721161805	4965	4965	4965	4965	0
40	20230914	185800	721161805	4965	4965	4965	4965	0
41	20230914	185700	721161805	4965	4965	4965	4965	0
42	20230914	185600	721161805	4965	4965	4965	4965	0
43	20230914	185500	721161805	4965	4965	4965	4965	0
44	20230914	185400	721161805	4965	4965	4965	4965	0
45	20230914	185300	721161805	4965	4965	4965	4965	0
46	20230914	185200	721161805	4965	4965	4965	4965	0
47	20230914	185100	721161805	4965	4965	4965	4965	0
48	20230914	185000	721161805	4965	4965	4965	4965	0
49	20230914	184900	721161805	4965	4965	4965	4965	0
50	20230914	184800	721161805	4965	4965	4965	4965	0
51	20230914	184700	721161805	4965	4965	4965	4965	0
52	20230914	184600	721161805	4965	4965	4965	4965	0
53	20230914	184500	721161805	4965	4965	4965	4965	0
54	20230914	184400	721161805	4965	4965	4965	4965	0
55	20230914	184300	721161805	4965	4965	4965	4965	0
56	20230914	184200	721161805	4965	4965	4965	4965	0
57	20230914	184100	721161805	4965	4965	4965	4965	0
58	20230914	184000	721161805	4965	4965	4965	4965	0
59	20230914	183900	721161805	4965	4965	4965	4965	0
60	20230914	183800	721161805	4965	4965	4965	4965	0
61	20230914	183700	721161805	4965	4965	4965	4965	0
62	20230914	183600	721161805	4965	4965	4965	4965	4870
63	20230914	183500	721161805	4965	4965	4965	4965	0
64	20230914	183400	721161805	4965	4965	4965	4965	0
65	20230914	183300	721161805	4965	4965	4965	4965	0
66	20230914	183200	721161805	4965	4965	4965	4965	0
67	20230914	183100	721161805	4965	4965	4965	4965	0
68	20230914	183000	721161805	4965	4965	4965	4965	0
69	20230914	182900	721161805	4965	4965	4965	4965	0
70	20230914	182800	721161805	4965	4965	4965	4965	0
71	20230914	182700	721161805	4965	4965	4965	4965	0
72	20230914	182600	721161805	4965	4965	4965	4965	0
73	20230914	182500	721161805	4965	4965	4965	4965	0
74	20230914	182400	721161805	4965	4965	4965	4965	0
75	20230914	182300	721161805	4965	4965	4965	4965	0
76	20230914	182200	721161805	4965	4965	4965	4965	0
77	20230914	182100	721161805	4965	4965	4965	4965	0
78	20230914	182000	721161805	4965	4965	4965	4965	0
79	20230914	181900	721161805	4965	4965	4965	4965	0
80	20230914	181800	721161805	4965	4965	4965	4965	0
81	20230914	181700	721161805	4965	4965	4965	4965	0
82	20230914	181600	721161805	4965	4965	4965	4965	0
83	20230914	181500	721161805	4965	4965	4965	4965	0
84	20230914	181400	721161805	4965	4965	4965	4965	0
85	20230914	181300	721161805	4965	4965	4965	4965	0
86	20230914	181200	721161805	4965	4965	4965	4965	0
87	20230914	181100	721161805	4965	4965	4965	4965	0
88	20230914	181000	721161805	4965	4965	4965	4965	0
89	20230914	180900	721161805	4965	4965	4965	4965	0
90	20230914	180800	721161805	4965	4965	4965	4965	0
91	20230914	180700	721161805	4965	4965	4965	4965	0
92	20230914	180600	721161805	4965	4965	4965	4965	4870
93	20230914	180500	721161805	4965	4965	4965	4965	0
94	20230914	180400	721161805	4965	4965	4965	4965	0
95	20230914	180300	721161805	4965	4965	4965	4965	0
96	20230914	180200	721161805	4965	4965	4965	4965	0
97	20230914	180100	721161805	4965	4965	4965	4965	0
98	20230914	180000	721161805	4965	4965	4965	4965	0
99	20230914	175900	721161805	4965	4965	4965	4965	0
100	20230914	175800	721161805	4965	4965	4965	4965	0
101	20230914	175700	721161805	4965	4965	4965	4965	0
102	20230914	175600	721161805	4965	4965	4965	4965	0
103	20230914	175500	721161805	4965	4965	4965	4965	0
104	20230914	175400	721161805	4965	4965	4965	4965	0
105	20230914	175300	721161805	4965	4965	4965	4965	0
106	20230914	175200	721161805	4965	4965	4965	4965	0
107	20230914	175100	721161805	4965	4965	4965	4965	0
108	20230914	175000	721161805	4965	4965	4965	4965	0
109	20230914	174900	721161805	4965	4965	4965	4965	0
110	20230914	174800	721161805	4965	4965	4965	4965	0
111	20230914	174700	721161805	4965	4965	4965	4965	0
112	20230914	174600	721161805	4965	4965	4965	4965	0
113	20230914	174500	721161805	4965	4965	4965	4965	0
114	20230914	174400	721161805	4965	4965	4965	4965	0
115	20230914	174300	721161805	4965	4965	4965	4965	0
116	20230914	174200	721161805	4965	4965	4965	4965	0
117	20230914	174100	721161805	4965	4965	4965	4965	0
118	20230914	174000	721161805	4965	4965	4965	4965	0
119	20230914	173900	721161805	4965	4965	4965	4965	0
120	20230914	173800	721161805	4965	4965	4965	4965	0
121	20230914	173700	721161805	4965	4965	4965	4965	0
122	20230914	173600	721161805	4965	4965	4965	4965	4870
123	20230914	173500	721161805	4965	4965	4965	4965	0
124	20230914	173400	721161805	4965	4965	4965	4965	0
125	20230914	173300	721161805	4965	4965	4965	4965	0
126	20230914	173200	721161805	4965	4965	4965	4965	0
127	20230914	173100	721161805	4965	4965	4965	4965	0
128	20230914	173000	721161805	4965	4965	4965	4965	0
129	20230914	172900	721161805	4965	4965	4965	4965	0
130	20230914	172800	721161805	4965	4965	4965	4965	0
131	20230914	172700	721161805	4965	4965	4965	4965	0
132	20230914	172600	721161805	4965	4965	4965	4965	0
133	20230914	172500	721161805	4965	4965	4965	4965	0
134	20230914	172400	721161805	4965	4965	4965	4965	0
135	20230914	172300	721161805	4965	4965	4965	4965	0
136	20230914	172200	721161805	4965	4965	4965	4965	0
137	20230914	172100	721161805	4965	4965	4965	4965	0
138	20230914	172000	721161805	4965	4965	4965	4965	0
139	20230914	171900	721161805	4965	4965	4965	4965	0
140	20230914	171800	721161805	4965	4965	4965	4965	0
141	20230914	171700	721161805	4965	4965	4965	4965	0
142	20230914	171600	721161805	4965	4965	4965	4965	0
143	20230914	171500	721161805	4965	4965	4965	4965	0
144	20230914	171400	721161805	4965	4965	4965	4965	0
145	20230914	171300	721161805	4965	4965	4965	4965	0
146	20230914	171200	721161805	4965	4965	4965	4965	0
147	20230914	171100	721161805	4965	4965	4965	4965	0
148	20230914	171000	721161805	4965	4965	4965	4965	0
149	20230914	170900	721161805	4965	4965	4965	4965	0
150	20230914	170800	721161805	4965	4965	4965	4965	0
151	20230914	170700	721161805	4965	4965	4965	4965	0
152	20230914	170600	721161805	4965	4965	4965	4965	4870
153	20230914	170500	721161805	4965	4965	4965	4965	0
154	20230914	170400	721161805	4965	4965	4965	4965	0
155	20230914	170300	721161805	4965	4965	4965	4965	0
156	20230914	170200	721161805	4965	4965	4965	4965	0
157	20230914	170100	721161805	4965	4965	4965	4965	0
158	20230914	170000	721161805	4965	4965	4965	4965	0
159	20230914	165900	721161805	4965	4965	4965	4965	0
160	20230914	165800	721161805	4965	4965	4965	4965	0
161	20230914	165700	721161805	4965	4965	4965	4965	0
162	20230914	165600	721161805	4965	4965	4965	4965	0
163	20230914	165500	721161805	4965	4965	4965	4965	0
164	20230914	165400	721161805	4965	4965	4965	4965	0
165	20230914	165300	721161805	4965	4965	4965	4965	0
166	20230914	165200	721161805	4965	4965	4965	4965	0
167	20230914	165100	721161805	4965	4965	4965	4965	0
168	20230914	165000	721161805	4965	4965	4965	4965	0
169	20230914	164900	721161805	4965	4965	4965	4965	0
170	20230914	164800	721161805	4965	4965	4965	4965	0
171	20230914	164700	721161805	4965	4965	4965	4965	0
172	20230914	164600	721161805	4965	4965	4965	4965	0
173	20230914	164500	721161805	4965	4965	4965	4965	0
174	20230914	164400	721161805	4965	4965	4965	4965	0
175	20230914	164300	721161805	4965	4965	4965	4965	0
176	20230914	164200	721161805	4965	4965	4965	4965	0
177	20230914	164100	721161805	4965	4965	4965	4965	0
178	20230914	164000	721161805	4965	4965	4965	4965	0
179	20230914	163900	721161805	4965	4965	4965	4965	0
180	20230914	163800	721161805	4965	4965	4965	4965	0
181	20230914	163700	721161805	4965	4965	4965	4965	0
182	20230914	163600	721161805	4965	4965	4965	4965	4870
183	20230914	163500	721161805	4965	4965	4965	4965	0
184	20230914	163400	721161805	4965	4965	4965	4965	0
185	20230914	163300	721161805	4965	4965	4965	4965	0
186	20230914	163200	721161805	4965	4965	4965	4965	0
187	20230914	163100	721161805	4965	4965	4965	4965	0
188	20230914	163000	721161805	4965	4965	4965	4965	0
189	20230914	162900	721161805	4965	4965	4965	4965	0
190	20230914	162800	721161805	4965	4965	4965	4965	0
191	20230914	162700	721161805	4965	4965	4965	4965	0
192	20230914	162600	721161805	4965	4965	4965	4965	0
193	20230914	162500	721161805	4965	4965	4965	4965	0
194	20230914	162400	721161805	4965	4965	4965	4965	0
195	20230914	162300	721161805	4965	4965	4965	4965	0
196	20230914	162200	721161805	4965	4965	4965	4965	0
197	20230914	162100	721161805	4965	4965	4965	4965	0
198	20230914	162000	721161805	4965	4965	4965	4965	0
199	20230914	161900	721161805	4965	4965	4965	4965	0
200	20230914	161800	721161805	4965	4965	4965	4965	0
201	20230914	161700	721161805	4965	4965	4965	4965	0
202	20230914	161600	721161805	4965	4965	4965	4965	0
203	20230914	161500	721161805	4965	4965	4965	4965	0
204	20230914	161400	721161805	4965	4965	4965	4965	0
205	20230914	161300	721161805	4965	4965	4965	4965	0
206	20230914	161200	721161805	4965	4965	4965	4965	0
207	20230914	161100	721161805	4965	4965	4965	4965	0
208	20230914	161000	721161805	4965	4965	4965	4965	0
209	20230914	160900	721161805	4965	4965	4965	4965	0
210	20230914	160800	721161805	4965	4965	4965	4965	0
211	20230914	160700	721161805	4965	4965	4965	4965	0
212	20230914	160600	721161805	4965	4965	4965	4965	4870
213	20230914	160500	721161805	4965	4965	4965	4965	0
214	20230914	160400	721161805	4965	4965	4965	4965	0
215	20230914	160300	721161805	4965	4965	4965	4965	0
216	20230914	160200	721161805	4965	4965	4965	4965	0
217	20230914	160100	721161805	4965	4965	4965	4965	0
218	20230914	160000	721161805	4965	4965	4965	4965	0
219	20230914	155900	721161805	4965	4965	4965	4965	0
220	20230914	155800	721161805	4965	4965	4965	4965	0
221	20230914	155700	721161805	4965	4965	4965	4965	0
222	20230914	155600	721161805	4965	4965	4965	4965	0
223	20230914	155500	721161805	4965	4965	4965	4965	0
224	20230914	155400	721161805	4965	4965	4965	4965	0
225	20230914	155300	721161805	4965	4965	4965	4965	0
226	20230914	155200	721161805	4965	4965	4965	4965	0
227	20230914	155100	721161805	4965	4965	4965	4965	0
228	20230914	155000	721161805	4965	4965	4965	4965	0
229	20230914	154900	721161805	4965	4965	4965	4965	0
230	20230914	154800	721161805	4965	4965	4965	4965	0
231	20230914	154700	721161805	4965	4965	4965	4965	0
232	20230914	154600	721161805	4965	4965	4965	4965	0
233	20230914	154500	721161805	4965	4965	4965	4965	0
234	20230914	154400	721161805	4965	4965	4965	4965	0
235	20230914	154300	721161805	4965	4965	4965	4965	0
236	20230914	154200	721161805	4965	4965	4965	4965	0
237	20230914	154100	721161805	4965	4965	4965	4965	0
238	20230914	154000	721161805	4965	4965	4965	4965	0
239	20230914	153900	721161805	4965	4965	4965	4965	0
240	20230914	153800	721161805	4965	4965	4965	4965	0
241	20230914	153700	721161805	4965	4965	4965	4965	0
242	20230914	153600	721161805	4965	4965	4965	4965	4870
243	20230914	153500	721161805	4965	4965	4965	4965	0
244	20230914	153400	721161805	4965	4965	4965	4965	0
245	20230914	153300	721161805	4965	4965	4965	4965	0
246	20230914	153200	721161805	4965	4965	4965	4965	0
247	20230914	153100	721161805	4965	4965	4965	4965	0
248	20230914	153000	721161805	4965	4965	4965	4965	4870
249	20230914	152900	696982255	4980	4980	4980	4980	0
250	20230914	152800	696982255	4980	4980	4980	4980	0
251	20230914	152700	696982255	4980	4980	4980	4980	0
252	20230914	152600	696982255	4980	4980	4980	4980	0
253	20230914	152500	696982255	4980	4980	4980	4980	0
254	20230914	152400	696982255	4980	4980	4980	4980	0
255	20230914	152300	696982255	4980	4980	4980	4980	0
256	20230914	152200	696982255	4980	4980	4980	4980	0
257	20230914	152100	696982255	4980	4980	4980	4980	0
258	20230914	152000	696982255	4980	4980	4980	4980	0
259	20230914	151900	696982255	4980	4980	4980	4980	1
260	20230914	151800	696977275	4980	4980	4980	4980	0
261	20230914	151700	696977275	4980	4980	4980	4980	2
262	20230914	151600	696967315	4960	4970	4970	4960	1500
263	20230914	151500	689518940	4980	4980	4980	4980	80
264	20230914	151400	689120540	4980	4980	4980	4980	33
265	20230914	151300	688956200	4980	4980	4980	4980	0
266	20230914	151200	688956200	4980	4980	4980	4980	1
267	20230914	151100	688951220	4965	4965	4965	4965	200
268	20230914	151000	687958220	4965	4965	4965	4965	2927
269	20230914	150900	673425665	4965	4970	4970	4965	1210
270	20230914	150800	667417010	4980	4985	4985	4980	47
271	20230914	150700	667182945	4985	4990	4990	4985	4278
272	20230914	150600	645857000	4985	4990	4990	4985	2013
273	20230914	150500	635822175	4990	4990	4990	4985	34
274	20230914	150400	635652565	4990	4985	4990	4985	255
275	20230914	150300	634380320	4985	4985	4985	4985	40
276	20230914	150200	634180920	4990	4990	4990	4990	7
277	20230914	150100	634145990	4985	4990	4990	4985	79
278	20230914	150000	633752155	4990	4990	4990	4990	6
279	20230914	145900	633722215	4985	4990	4990	4985	123
280	20230914	145800	633109030	4985	4980	4990	4970	534
281	20230914	145700	630447130	4970	4970	4970	4970	217
282	20230914	145600	629368640	4970	4970	4980	4970	5
283	20230914	145500	629343780	4965	4965	4980	4965	4
284	20230914	145400	629323905	4965	4970	4970	4965	3
285	20230914	145300	629309000	4985	4975	4985	4965	982
286	20230914	145200	624431350	4970	4970	4970	4970	53
287	20230914	145100	624167940	4970	4975	4975	4970	1125
288	20230914	145000	618573070	4975	4975	4980	4975	3003
289	20230914	144900	603633140	4975	4975	4975	4975	1
290	20230914	144800	603628165	4975	4975	4985	4975	154
291	20230914	144700	602861995	4975	4975	4980	4975	13
292	20230914	144600	602797315	4980	4980	4980	4980	51
293	20230914	144500	602543335	4985	4985	4985	4985	25
294	20230914	144400	602418710	4985	4985	4985	4985	1
295	20230914	144300	602413725	4980	4985	4985	4980	657
296	20230914	144200	599141080	4990	4985	4990	4985	11
297	20230914	144100	599086240	4990	4990	4990	4990	61
298	20230914	144000	598781850	4990	4990	4990	4990	0
299	20230914	143900	598781850	4990	4990	4990	4990	0
300	20230914	143800	598781850	4990	4990	4990	4990	2
301	20230914	143700	598771870	4990	4990	4990	4990	502
302	20230914	143600	596266890	4995	4995	4995	4995	2
303	20230914	143500	596256900	5000	5000	5000	5000	0
304	20230914	143400	596256900	5000	5000	5000	5000	50
305	20230914	143300	596006900	5000	5000	5000	5000	2
306	20230914	143200	595996900	5000	5000	5000	5000	3
307	20230914	143100	595981900	4995	4995	4995	4995	0
308	20230914	143000	595981900	4995	5000	5000	4995	41
309	20230914	142900	595777060	5000	4995	5000	4995	73
310	20230914	142800	595412405	4995	4995	4995	4995	1
311	20230914	142700	595407410	4995	4985	4995	4985	158
312	20230914	142600	594619680	4980	4980	4980	4980	105
313	20230914	142500	594096780	4975	4980	4985	4975	708
314	20230914	142400	590570810	4980	4985	4985	4980	37
315	20230914	142300	590386385	4985	4985	4985	4985	19
316	20230914	142200	590291670	4990	4990	4990	4990	43
317	20230914	142100	590077100	5000	5000	5000	4980	63
318	20230914	142000	589763260	5000	5010	5010	5000	386
319	20230914	141900	587829820	5010	5010	5010	5010	56
320	20230914	141800	587549260	5010	5010	5010	5010	0
321	20230914	141700	587549260	5010	5010	5010	5010	3
322	20230914	141600	587534230	5000	5000	5000	5000	1
323	20230914	141500	587529230	5010	5000	5010	5000	27
324	20230914	141400	587394210	4980	5000	5000	4980	741
325	20230914	141300	583699530	4995	5000	5000	4995	220
326	20230914	141200	582599560	5010	5010	5010	5010	114
327	20230914	141100	582028420	5020	5020	5020	5020	1
328	20230914	141000	582023400	5020	5000	5020	5000	100
329	20230914	140900	581523360	5010	5010	5010	5010	3
330	20230914	140800	581508330	5020	5020	5020	5020	0
331	20230914	140700	581508330	5020	5020	5020	5020	78
332	20230914	140600	581116770	5020	5020	5030	5020	95
333	20230914	140500	580639680	5030	5020	5030	5020	1389
334	20230914	140400	573654290	5020	5020	5020	5020	812
335	20230914	140300	569578050	5020	5020	5020	5020	2
336	20230914	140200	569568010	5020	5000	5020	5000	2801
337	20230914	140100	555526760	5000	4990	5000	4990	1239
338	20230914	140000	549335040	4990	4990	4990	4990	1
339	20230914	135900	549330050	4990	4990	4990	4990	0
340	20230914	135800	549330050	4990	4990	4990	4990	0
341	20230914	135700	549330050	4990	4990	4990	4990	0
342	20230914	135600	549330050	4990	4990	4990	4990	100
343	20230914	135500	548831050	4985	4985	4985	4985	0
344	20230914	135400	548831050	4985	4985	4985	4985	0
345	20230914	135300	548831050	4985	4985	4985	4985	150
346	20230914	135200	548083300	4985	4985	4985	4985	630
347	20230914	135100	544942750	4990	4990	4990	4990	0
348	20230914	135000	544942750	4990	4990	4990	4990	10
349	20230914	134900	544892850	4990	4990	4990	4990	20
350	20230914	134800	544793050	4990	4990	4990	4990	10
351	20230914	134700	544743150	4990	4990	4990	4990	0
352	20230914	134600	544743150	4990	4990	4990	4990	727
353	20230914	134500	541115420	4990	4990	4990	4990	386
354	20230914	134400	539189280	4990	4990	4990	4990	20
355	20230914	134300	539089480	4990	4990	4990	4990	40
356	20230914	134200	538889880	4990	4990	4990	4990	0
357	20230914	134100	538889880	4990	4990	4990	4990	102
358	20230914	134000	538380900	4990	4990	4990	4990	0
359	20230914	133900	538380900	4990	4990	4990	4990	0
360	20230914	133800	538380900	4990	4990	4990	4990	21
361	20230914	133700	538276110	4990	4990	4990	4990	0
362	20230914	133600	538276110	4990	4990	4990	4990	0
363	20230914	133500	538276110	4990	4990	4990	4990	5
364	20230914	133400	538251160	4985	4980	4985	4980	29
365	20230914	133300	538106655	4980	4980	4980	4980	168
366	20230914	133200	537270015	4985	4985	4985	4985	3
367	20230914	133100	537255060	4985	4985	4985	4985	2
368	20230914	133000	537245090	4985	4985	4985	4985	2
369	20230914	132900	537235120	4985	4985	4985	4985	1
370	20230914	132800	537230135	4985	4985	4985	4985	25
371	20230914	132700	537105510	4985	4985	4985	4985	70
372	20230914	132600	536756560	4985	4980	4985	4980	203
373	20230914	132500	535745610	4980	4980	4980	4980	784
374	20230914	132400	531841290	4985	4985	4985	4985	92
375	20230914	132300	531382670	4990	4990	4990	4990	0
376	20230914	132200	531382670	4990	4990	4990	4990	0
377	20230914	132100	531382670	4990	4990	4990	4990	6
378	20230914	132000	531352730	4985	4985	5000	4985	132
379	20230914	131900	530694665	4990	4990	4990	4990	0
380	20230914	131800	530694665	4990	5000	5000	4990	746
381	20230914	131700	526972105	5000	5000	5000	5000	0
382	20230914	131600	526972105	5000	5000	5000	5000	6
383	20230914	131500	526942105	4990	5000	5000	4990	813
384	20230914	131400	522882485	5000	5000	5000	5000	0
385	20230914	131300	522882485	5000	5000	5000	5000	5
386	20230914	131200	522857485	4990	4990	4990	4990	2000
387	20230914	131100	512877485	5000	5000	5000	5000	200
388	20230914	131000	511877485	5000	4990	5000	4990	11
389	20230914	130900	511822495	5000	5000	5000	4990	597
390	20230914	130800	508837995	5000	5000	5000	5000	12
391	20230914	130700	508777995	5010	5010	5010	5010	0
392	20230914	130600	508777995	5010	5010	5010	5010	20
393	20230914	130500	508677795	5010	5010	5010	5010	0
394	20230914	130400	508677795	5010	5010	5010	5010	0
395	20230914	130300	508677795	5010	5000	5010	5000	991
396	20230914	130200	503722395	5000	5000	5000	5000	0
397	20230914	130100	503722395	5000	5000	5000	5000	30
398	20230914	130000	503572395	5000	4995	5000	4995	264
399	20230914	125900	502253690	5000	4995	5000	4995	253
400	20230914	125800	500989930	4995	4995	4995	4995	0
401	20230914	125700	500989930	4995	5000	5000	4995	296
402	20230914	125600	499511310	5000	5000	5000	5000	551
403	20230914	125500	496756310	5000	4990	5000	4990	116
404	20230914	125400	496177345	4980	4985	4985	4980	406
405	20230914	125300	494153440	4985	4985	4985	4985	0
406	20230914	125200	494153440	4985	4985	4985	4985	124
407	20230914	125100	493535300	4985	4985	4985	4985	131
408	20230914	125000	492882265	4980	4980	4980	4980	76
409	20230914	124900	492503785	4985	4985	4985	4985	180
410	20230914	124800	491606485	4985	4985	4985	4985	1
411	20230914	124700	491601500	4985	4985	4985	4985	127
412	20230914	124600	490968405	4980	4980	4980	4980	430
413	20230914	124500	488827005	4980	4980	4980	4980	1
414	20230914	124400	488822025	4980	4980	4980	4980	1
415	20230914	124300	488817045	4980	4980	4980	4980	0
416	20230914	124200	488817045	4980	4980	4980	4980	10
417	20230914	124100	488767245	4975	4975	4975	4975	0
418	20230914	124000	488767245	4975	4975	4975	4975	71
419	20230914	123900	488414020	4975	4975	4975	4975	0
420	20230914	123800	488414020	4975	4970	4975	4970	292
421	20230914	123700	486962775	4970	4970	4970	4970	59
422	20230914	123600	486669545	4965	4965	4965	4965	299
423	20230914	123500	485185010	4965	4965	4965	4965	40
424	20230914	123400	484986410	4965	4960	4965	4960	52
425	20230914	123300	484728480	4965	4965	4965	4965	0
426	20230914	123200	484728480	4965	4965	4965	4965	0
427	20230914	123100	484728480	4965	4965	4965	4965	82
428	20230914	123000	484321350	4965	4965	4965	4965	5
429	20230914	122900	484296525	4965	4965	4965	4965	0
430	20230914	122800	484296525	4965	4965	4965	4965	1
431	20230914	122700	484291560	4965	4965	4965	4965	0
432	20230914	122600	484291560	4965	4965	4965	4965	3
433	20230914	122500	484276665	4960	4960	4960	4960	0
434	20230914	122400	484276665	4960	4960	4960	4960	0
435	20230914	122300	484276665	4960	4960	4960	4960	0
436	20230914	122200	484276665	4960	4960	4960	4960	0
437	20230914	122100	484276665	4960	4960	4960	4960	0
438	20230914	122000	484276665	4960	4960	4960	4960	20
439	20230914	121900	484177465	4965	4965	4965	4965	0
440	20230914	121800	484177465	4965	4960	4965	4960	89
441	20230914	121700	483735920	4965	4965	4965	4965	16
442	20230914	121600	483656480	4960	4960	4960	4960	0
443	20230914	121500	483656480	4960	4960	4960	4960	0
444	20230914	121400	483656480	4960	4960	4960	4960	10
445	20230914	121300	483606880	4960	4960	4960	4960	10
446	20230914	121200	483557280	4965	4965	4965	4965	0
447	20230914	121100	483557280	4965	4965	4965	4965	0
448	20230914	121000	483557280	4965	4965	4965	4965	0
449	20230914	120900	483557280	4965	4965	4965	4965	0
450	20230914	120800	483557280	4965	4950	4965	4950	3990
451	20230914	120700	463806750	4960	4960	4960	4955	975
452	20230914	120600	458975505	4960	4965	4965	4960	251
453	20230914	120500	457729860	4960	4960	4960	4960	31
454	20230914	120400	457576100	4960	4960	4960	4960	58
455	20230914	120300	457288420	4960	4960	4960	4960	0
456	20230914	120200	457288420	4960	4960	4960	4955	1096
457	20230914	120100	451856680	4960	4960	4960	4960	0
458	20230914	120000	451856680	4960	4965	4970	4960	303
459	20230914	115900	450353785	4980	4960	4980	4960	105
460	20230914	115800	449832945	4960	4960	4960	4960	97
461	20230914	115700	449351825	4960	4960	4960	4960	21
462	20230914	115600	449247665	4980	4965	4980	4965	203
463	20230914	115500	448239740	4960	4965	4965	4960	632
464	20230914	115400	445104665	4980	4980	4980	4965	644
465	20230914	115300	441907120	4980	4970	4980	4970	13
466	20230914	115200	441842430	4970	4970	4970	4970	96
467	20230914	115100	441365310	4980	4980	4980	4965	1246
468	20230914	115000	435175465	4980	4980	4980	4975	5
469	20230914	114900	435150575	4980	4980	4980	4965	321
470	20230914	114800	433555640	4980	4970	4980	4965	13
471	20230914	114700	433491060	4965	4970	4970	4965	570
472	20230914	114600	430661005	4970	4970	4970	4970	98
473	20230914	114500	430173945	4980	4970	4980	4970	19
474	20230914	114400	430079495	4985	4985	4985	4985	22
475	20230914	114300	429969825	4985	4985	4985	4970	1094
476	20230914	114200	424532335	4970	4970	4970	4970	0
477	20230914	114100	424532335	4970	4975	4975	4970	429
478	20230914	114000	422399970	4975	4985	4985	4975	4
479	20230914	113900	422380060	4970	4970	4970	4970	249
480	20230914	113800	421142530	4975	4975	4975	4975	423
481	20230914	113700	419038105	4975	4975	4975	4975	32
482	20230914	113600	418878905	4975	4975	4975	4970	158
483	20230914	113500	418092955	4985	4985	4985	4985	5
484	20230914	113400	418068030	4975	4980	4980	4975	1600
485	20230914	113300	410104140	4980	4980	4980	4980	338
486	20230914	113200	408420900	4980	4980	4980	4980	0
487	20230914	113100	408420900	4980	4985	4985	4980	247
488	20230914	113000	407190730	4985	4985	4985	4985	207
489	20230914	112900	406158835	4990	4990	4990	4990	5
490	20230914	112800	406133885	4985	4985	4985	4985	0
491	20230914	112700	406133885	4985	4985	4985	4985	20
492	20230914	112600	406034185	4990	4990	4990	4990	0
493	20230914	112500	406034185	4990	5000	5000	4990	102
494	20230914	112400	405525185	5000	5000	5000	5000	0
495	20230914	112300	405525185	5000	5000	5000	5000	0
496	20230914	112200	405525185	5000	4990	5000	4990	35
497	20230914	112100	405350515	5000	5000	5000	5000	175
498	20230914	112000	404475515	5000	5000	5000	5000	210
499	20230914	111900	403425515	5000	5000	5000	5000	0
500	20230914	111800	403425515	5000	5000	5010	5000	165
501	20230914	111700	402600355	5000	5000	5000	5000	0
502	20230914	111600	402600355	5000	4980	5000	4980	1324
503	20230914	111500	396000095	4985	4985	4985	4985	0
504	20230914	111400	396000095	4985	4980	4985	4980	30
505	20230914	111300	395850685	4985	4985	4985	4985	0
506	20230914	111200	395850685	4985	4985	4985	4985	0
507	20230914	111100	395850685	4985	4985	4985	4985	35
508	20230914	111000	395676210	4985	4985	4985	4985	0
509	20230914	110900	395676210	4985	4985	4985	4985	0
510	20230914	110800	395676210	4985	4985	4985	4985	0
511	20230914	110700	395676210	4985	4985	4985	4985	3
512	20230914	110600	395661255	4970	4970	4970	4970	94
513	20230914	110500	395194075	4985	4970	4985	4970	3
514	20230914	110400	395179135	4985	4980	4985	4975	721
515	20230914	110300	391591595	4980	4980	4980	4980	97
516	20230914	110200	391108535	4985	4985	4985	4980	98
517	20230914	110100	390620455	4985	4980	4985	4980	103
518	20230914	110000	390107235	4980	4985	4985	4980	42
519	20230914	105900	389898065	4975	4985	4985	4975	119
520	20230914	105800	389305840	4985	4980	4985	4980	12
521	20230914	105700	389246070	4985	4985	4985	4985	0
522	20230914	105600	389246070	4985	4975	4985	4975	422
523	20230914	105500	387146600	4985	4985	4985	4985	2
524	20230914	105400	387136630	4985	4985	4985	4985	9
525	20230914	105300	387091765	4985	4985	4985	4970	7
526	20230914	105200	387056900	4970	4970	4970	4970	0
527	20230914	105100	387056900	4970	4970	4970	4970	471
528	20230914	105000	384716030	4965	4965	4965	4965	0
529	20230914	104900	384716030	4965	4970	4970	4965	910
530	20230914	104800	380194080	4970	4970	4970	4970	181
531	20230914	104700	379294510	4985	4985	4985	4985	0
532	20230914	104600	379294510	4985	4985	4985	4985	0
533	20230914	104500	379294510	4985	4985	4985	4985	0
534	20230914	104400	379294510	4985	4985	4985	4985	101
535	20230914	104300	378791025	4985	4985	4985	4985	0
536	20230914	104200	378791025	4985	4970	4985	4970	83
537	20230914	104100	378378470	4985	4970	4985	4970	287
538	20230914	104000	376952005	4970	4985	4985	4970	1517
539	20230914	103900	369402585	4985	4985	4985	4980	266
540	20230914	103800	368077075	4985	4985	4985	4985	0
541	20230914	103700	368077075	4985	4985	4985	4985	0
542	20230914	103600	368077075	4985	4980	4985	4980	544
543	20230914	103500	365367945	4985	4990	5010	4980	406
544	20230914	103400	363342620	4990	4990	4990	4990	0
545	20230914	103300	363342620	4990	4990	4990	4990	2
546	20230914	103200	363332640	4995	4995	4995	4995	51
547	20230914	103100	363077895	4995	4995	4995	4995	10
548	20230914	103000	363027945	5000	5000	5000	5000	0
549	20230914	102900	363027945	5000	5000	5000	5000	2400
550	20230914	102800	351027945	5020	5020	5020	5020	14
551	20230914	102700	350957665	5020	5020	5020	5020	0
552	20230914	102600	350957665	5020	5020	5020	5010	110
553	20230914	102500	350406475	5010	5010	5010	5010	1869
554	20230914	102400	341042785	5010	5010	5030	5010	446
555	20230914	102300	338808225	5030	5030	5030	5030	0
556	20230914	102200	338808225	5030	5020	5030	5020	25
557	20230914	102100	338682675	5020	5020	5020	5020	51
558	20230914	102000	338426655	5030	5030	5030	5030	0
559	20230914	101900	338426655	5030	5030	5030	5030	0
560	20230914	101800	338426655	5030	5030	5030	5030	0
561	20230914	101700	338426655	5030	5030	5030	5030	5
562	20230914	101600	338401505	5030	5020	5030	5020	768
563	20230914	101500	334540935	5030	5030	5030	5030	0
564	20230914	101400	334540935	5030	5020	5030	5020	219
565	20230914	101300	333441465	5020	5020	5020	5020	10
566	20230914	101200	333391265	5020	5010	5020	5010	284
567	20230914	101100	331968315	5030	5030	5030	5010	1238
568	20230914	101000	325752055	5030	5030	5030	5030	1272
569	20230914	100900	319353895	5030	5030	5030	5030	26
570	20230914	100800	319223115	5030	5030	5030	5030	0
571	20230914	100700	319223115	5030	5030	5030	5030	75
572	20230914	100600	318845865	5030	5040	5040	5030	6
573	20230914	100500	318815635	5030	5020	5040	5020	11
574	20230914	100400	318760305	5020	5030	5030	5020	426
575	20230914	100300	316617825	5040	5040	5040	5040	0
576	20230914	100200	316617825	5040	5040	5040	5040	245
577	20230914	100100	315383025	5040	5020	5040	5020	1193
578	20230914	100000	309383235	5020	5020	5020	5020	212
579	20230914	095900	308318995	5030	5030	5030	5030	52
580	20230914	095800	308057435	5030	5040	5040	5030	1445
581	20230914	095700	300788975	5040	5040	5040	5040	5
582	20230914	095600	300763775	5040	5030	5040	5030	401
583	20230914	095500	298746735	5040	5030	5040	5030	194
584	20230914	095400	297770865	5040	5040	5050	5030	1998
585	20230914	095300	287702395	5040	5040	5040	5040	5
586	20230914	095200	287677195	5040	5040	5040	5020	1172
587	20230914	095100	281772065	5040	5030	5040	5030	1034
588	20230914	095000	276570995	5010	5030	5030	5010	43
589	20230914	094900	276354765	5030	5030	5030	5030	4
590	20230914	094800	276334645	5020	5020	5020	5010	1300
591	20230914	094700	269814695	5030	5020	5030	5020	335
592	20230914	094600	268132875	5020	5020	5020	5020	686
593	20230914	094500	264689155	5020	5000	5020	5000	924
594	20230914	094400	260059955	5010	5010	5010	5010	2
595	20230914	094300	260049935	5000	5000	5000	5000	442
596	20230914	094200	257839935	5000	5000	5000	5000	12
597	20230914	094100	257779935	5000	5000	5000	4995	1500
598	20230914	094000	250281750	5010	5000	5010	5000	704
599	20230914	093900	246761710	5010	5010	5010	5010	3
600	20230914	093800	246746680	5000	5020	5020	5000	904
601	20230914	093700	242218760	5020	5020	5020	5020	101
602	20230914	093600	241711740	5010	5020	5020	5010	238
603	20230914	093500	240518500	5030	5030	5030	5010	41
604	20230914	093400	240312310	5030	5030	5030	5010	412
605	20230914	093300	238247950	5020	5010	5020	5010	3012
606	20230914	093200	223130710	5020	5010	5020	5010	196
607	20230914	093100	222148330	5020	5020	5020	5020	45
608	20230914	093000	221922430	5020	5020	5020	5020	211
609	20230914	092900	220863210	5000	5000	5020	5000	307
610	20230914	092800	219328130	5000	5000	5020	5000	1912
611	20230914	092700	209766470	5010	5010	5010	5010	47
612	20230914	092600	209531000	5020	5020	5020	5010	35
613	20230914	092500	209355450	5010	5010	5010	5010	2201
614	20230914	092400	198328440	5010	5030	5030	5010	1185
615	20230914	092300	192381250	5040	5020	5040	5020	139
616	20230914	092200	191680710	5040	5040	5040	5040	256
617	20230914	092100	190390470	5050	5040	5050	5040	505
618	20230914	092000	187845080	5040	5050	5050	5040	1130
619	20230914	091900	182145420	5060	5050	5060	5050	1469
620	20230914	091800	174724810	5050	5010	5050	5010	11305
621	20230914	091700	117942240	5010	5010	5020	5000	2303
622	20230914	091600	106419710	5020	5020	5030	5010	394
623	20230914	091500	104441720	5020	5030	5030	5020	788
624	20230914	091400	100485450	5030	5030	5030	5030	2750
625	20230914	091300	86652950	5030	5010	5030	5010	1685
626	20230914	091200	78186570	5010	4995	5010	4995	3000
627	20230914	091100	63182185	4995	4990	4995	4990	3118
628	20230914	091000	47609780	5000	4990	5000	4990	1267
629	20230914	090900	41275470	4990	4985	4990	4980	1385
630	20230914	090800	34371400	4985	4975	4985	4970	1646
631	20230914	090700	26175830	4960	4980	4980	4960	39
632	20230914	090600	25982145	4980	4960	4980	4960	1724
633	20230914	090500	17430305	4960	4955	4960	4955	490
634	20230914	090400	15002345	4975	4965	4980	4965	331
635	20230914	090300	13358750	4965	4980	4985	4965	621
636	20230914	090200	10267505	4980	4965	4980	4965	332
637	20230914	090100	8614860	4965	4955	4965	4955	294
638	20230914	090000	7155750	4935	4935	4935	4935	1450